KissMeData/066900/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	193300	50965415	2930	2930	2930	2930	1304
3	20231123	193200	50965415	2930	2930	2930	2930	0
4	20231123	193100	50965415	2930	2930	2930	2930	0
5	20231123	193000	50965415	2930	2930	2930	2930	0
6	20231123	192900	50965415	2930	2930	2930	2930	0
7	20231123	192800	50965415	2930	2930	2930	2930	0
8	20231123	192700	50965415	2930	2930	2930	2930	0
9	20231123	192600	50965415	2930	2930	2930	2930	0
10	20231123	192500	50965415	2930	2930	2930	2930	0
11	20231123	192400	50965415	2930	2930	2930	2930	0
12	20231123	192300	50965415	2930	2930	2930	2930	0
13	20231123	192200	50965415	2930	2930	2930	2930	0
14	20231123	192100	50965415	2930	2930	2930	2930	0
15	20231123	192000	50965415	2930	2930	2930	2930	0
16	20231123	191900	50965415	2930	2930	2930	2930	0
17	20231123	191800	50965415	2930	2930	2930	2930	0
18	20231123	191700	50965415	2930	2930	2930	2930	0
19	20231123	191600	50965415	2930	2930	2930	2930	0
20	20231123	191500	50965415	2930	2930	2930	2930	0
21	20231123	191400	50965415	2930	2930	2930	2930	0
22	20231123	191300	50965415	2930	2930	2930	2930	0
23	20231123	191200	50965415	2930	2930	2930	2930	0
24	20231123	191100	50965415	2930	2930	2930	2930	0
25	20231123	191000	50965415	2930	2930	2930	2930	0
26	20231123	190900	50965415	2930	2930	2930	2930	0
27	20231123	190800	50965415	2930	2930	2930	2930	0
28	20231123	190700	50965415	2930	2930	2930	2930	0
29	20231123	190600	50965415	2930	2930	2930	2930	0
30	20231123	190500	50965415	2930	2930	2930	2930	0
31	20231123	190400	50965415	2930	2930	2930	2930	0
32	20231123	190300	50965415	2930	2930	2930	2930	1304
33	20231123	190200	50965415	2930	2930	2930	2930	0
34	20231123	190100	50965415	2930	2930	2930	2930	0
35	20231123	190000	50965415	2930	2930	2930	2930	0
36	20231123	185900	50965415	2930	2930	2930	2930	0
37	20231123	185800	50965415	2930	2930	2930	2930	0
38	20231123	185700	50965415	2930	2930	2930	2930	0
39	20231123	185600	50965415	2930	2930	2930	2930	0
40	20231123	185500	50965415	2930	2930	2930	2930	0
41	20231123	185400	50965415	2930	2930	2930	2930	0
42	20231123	185300	50965415	2930	2930	2930	2930	0
43	20231123	185200	50965415	2930	2930	2930	2930	0
44	20231123	185100	50965415	2930	2930	2930	2930	0
45	20231123	185000	50965415	2930	2930	2930	2930	0
46	20231123	184900	50965415	2930	2930	2930	2930	0
47	20231123	184800	50965415	2930	2930	2930	2930	0
48	20231123	184700	50965415	2930	2930	2930	2930	0
49	20231123	184600	50965415	2930	2930	2930	2930	0
50	20231123	184500	50965415	2930	2930	2930	2930	0
51	20231123	184400	50965415	2930	2930	2930	2930	0
52	20231123	184300	50965415	2930	2930	2930	2930	0
53	20231123	184200	50965415	2930	2930	2930	2930	0
54	20231123	184100	50965415	2930	2930	2930	2930	0
55	20231123	184000	50965415	2930	2930	2930	2930	0
56	20231123	183900	50965415	2930	2930	2930	2930	0
57	20231123	183800	50965415	2930	2930	2930	2930	0
58	20231123	183700	50965415	2930	2930	2930	2930	0
59	20231123	183600	50965415	2930	2930	2930	2930	0
60	20231123	183500	50965415	2930	2930	2930	2930	0
61	20231123	183400	50965415	2930	2930	2930	2930	0
62	20231123	183300	50965415	2930	2930	2930	2930	1304
63	20231123	183200	50965415	2930	2930	2930	2930	0
64	20231123	183100	50965415	2930	2930	2930	2930	0
65	20231123	183000	50965415	2930	2930	2930	2930	0
66	20231123	182900	50965415	2930	2930	2930	2930	0
67	20231123	182800	50965415	2930	2930	2930	2930	0
68	20231123	182700	50965415	2930	2930	2930	2930	0
69	20231123	182600	50965415	2930	2930	2930	2930	0
70	20231123	182500	50965415	2930	2930	2930	2930	0
71	20231123	182400	50965415	2930	2930	2930	2930	0
72	20231123	182300	50965415	2930	2930	2930	2930	0
73	20231123	182200	50965415	2930	2930	2930	2930	0
74	20231123	182100	50965415	2930	2930	2930	2930	0
75	20231123	182000	50965415	2930	2930	2930	2930	0
76	20231123	181900	50965415	2930	2930	2930	2930	0
77	20231123	181800	50965415	2930	2930	2930	2930	0
78	20231123	181700	50965415	2930	2930	2930	2930	0
79	20231123	181600	50965415	2930	2930	2930	2930	0
80	20231123	181500	50965415	2930	2930	2930	2930	0
81	20231123	181400	50965415	2930	2930	2930	2930	0
82	20231123	181300	50965415	2930	2930	2930	2930	0
83	20231123	181200	50965415	2930	2930	2930	2930	0
84	20231123	181100	50965415	2930	2930	2930	2930	0
85	20231123	181000	50965415	2930	2930	2930	2930	0
86	20231123	180900	50965415	2930	2930	2930	2930	0
87	20231123	180800	50965415	2930	2930	2930	2930	0
88	20231123	180700	50965415	2930	2930	2930	2930	0
89	20231123	180600	50965415	2930	2930	2930	2930	0
90	20231123	180500	50965415	2930	2930	2930	2930	0
91	20231123	180400	50965415	2930	2930	2930	2930	0
92	20231123	180300	50965415	2930	2930	2930	2930	1304
93	20231123	180200	50965415	2930	2930	2930	2930	0
94	20231123	180100	50965415	2930	2930	2930	2930	0
95	20231123	180000	50965415	2930	2930	2930	2930	0
96	20231123	175900	50965415	2930	2930	2930	2930	0
97	20231123	175800	50965415	2930	2930	2930	2930	0
98	20231123	175700	50965415	2930	2930	2930	2930	0
99	20231123	175600	50965415	2930	2930	2930	2930	0
100	20231123	175500	50965415	2930	2930	2930	2930	0
101	20231123	175400	50965415	2930	2930	2930	2930	0
102	20231123	175300	50965415	2930	2930	2930	2930	0
103	20231123	175200	50965415	2930	2930	2930	2930	0
104	20231123	175100	50965415	2930	2930	2930	2930	0
105	20231123	175000	50965415	2930	2930	2930	2930	0
106	20231123	174900	50965415	2930	2930	2930	2930	0
107	20231123	174800	50965415	2930	2930	2930	2930	0
108	20231123	174700	50965415	2930	2930	2930	2930	0
109	20231123	174600	50965415	2930	2930	2930	2930	0
110	20231123	174500	50965415	2930	2930	2930	2930	0
111	20231123	174400	50965415	2930	2930	2930	2930	0
112	20231123	174300	50965415	2930	2930	2930	2930	0
113	20231123	174200	50965415	2930	2930	2930	2930	0
114	20231123	174100	50965415	2930	2930	2930	2930	0
115	20231123	174000	50965415	2930	2930	2930	2930	0
116	20231123	173900	50965415	2930	2930	2930	2930	0
117	20231123	173800	50965415	2930	2930	2930	2930	0
118	20231123	173700	50965415	2930	2930	2930	2930	0
119	20231123	173600	50965415	2930	2930	2930	2930	0
120	20231123	173500	50965415	2930	2930	2930	2930	0
121	20231123	173400	50965415	2930	2930	2930	2930	0
122	20231123	173300	50965415	2930	2930	2930	2930	1304
123	20231123	173200	50965415	2930	2930	2930	2930	0
124	20231123	173100	50965415	2930	2930	2930	2930	0
125	20231123	173000	50965415	2930	2930	2930	2930	0
126	20231123	172900	50965415	2930	2930	2930	2930	0
127	20231123	172800	50965415	2930	2930	2930	2930	0
128	20231123	172700	50965415	2930	2930	2930	2930	0
129	20231123	172600	50965415	2930	2930	2930	2930	0
130	20231123	172500	50965415	2930	2930	2930	2930	0
131	20231123	172400	50965415	2930	2930	2930	2930	0
132	20231123	172300	50965415	2930	2930	2930	2930	0
133	20231123	172200	50965415	2930	2930	2930	2930	0
134	20231123	172100	50965415	2930	2930	2930	2930	0
135	20231123	172000	50965415	2930	2930	2930	2930	0
136	20231123	171900	50965415	2930	2930	2930	2930	0
137	20231123	171800	50965415	2930	2930	2930	2930	0
138	20231123	171700	50965415	2930	2930	2930	2930	0
139	20231123	171600	50965415	2930	2930	2930	2930	0
140	20231123	171500	50965415	2930	2930	2930	2930	0
141	20231123	171400	50965415	2930	2930	2930	2930	0
142	20231123	171300	50965415	2930	2930	2930	2930	0
143	20231123	171200	50965415	2930	2930	2930	2930	0
144	20231123	171100	50965415	2930	2930	2930	2930	0
145	20231123	171000	50965415	2930	2930	2930	2930	0
146	20231123	170900	50965415	2930	2930	2930	2930	0
147	20231123	170800	50965415	2930	2930	2930	2930	0
148	20231123	170700	50965415	2930	2930	2930	2930	0
149	20231123	170600	50965415	2930	2930	2930	2930	0
150	20231123	170500	50965415	2930	2930	2930	2930	0
151	20231123	170400	50965415	2930	2930	2930	2930	0
152	20231123	170300	50965415	2930	2930	2930	2930	1304
153	20231123	170200	50965415	2930	2930	2930	2930	0
154	20231123	170100	50965415	2930	2930	2930	2930	0
155	20231123	170000	50965415	2930	2930	2930	2930	0
156	20231123	165900	50965415	2930	2930	2930	2930	0
157	20231123	165800	50965415	2930	2930	2930	2930	0
158	20231123	165700	50965415	2930	2930	2930	2930	0
159	20231123	165600	50965415	2930	2930	2930	2930	0
160	20231123	165500	50965415	2930	2930	2930	2930	0
161	20231123	165400	50965415	2930	2930	2930	2930	0
162	20231123	165300	50965415	2930	2930	2930	2930	0
163	20231123	165200	50965415	2930	2930	2930	2930	0
164	20231123	165100	50965415	2930	2930	2930	2930	0
165	20231123	165000	50965415	2930	2930	2930	2930	0
166	20231123	164900	50965415	2930	2930	2930	2930	0
167	20231123	164800	50965415	2930	2930	2930	2930	0
168	20231123	164700	50965415	2930	2930	2930	2930	0
169	20231123	164600	50965415	2930	2930	2930	2930	0
170	20231123	164500	50965415	2930	2930	2930	2930	0
171	20231123	164400	50965415	2930	2930	2930	2930	0
172	20231123	164300	50965415	2930	2930	2930	2930	0
173	20231123	164200	50965415	2930	2930	2930	2930	0
174	20231123	164100	50965415	2930	2930	2930	2930	0
175	20231123	164000	50965415	2930	2930	2930	2930	0
176	20231123	163900	50965415	2930	2930	2930	2930	0
177	20231123	163800	50965415	2930	2930	2930	2930	0
178	20231123	163700	50965415	2930	2930	2930	2930	0
179	20231123	163600	50965415	2930	2930	2930	2930	0
180	20231123	163500	50965415	2930	2930	2930	2930	0
181	20231123	163400	50965415	2930	2930	2930	2930	0
182	20231123	163300	50965415	2930	2930	2930	2930	1304
183	20231123	163200	50965415	2930	2930	2930	2930	0
184	20231123	163100	50965415	2930	2930	2930	2930	0
185	20231123	163000	50965415	2930	2930	2930	2930	0
186	20231123	162900	50965415	2930	2930	2930	2930	0
187	20231123	162800	50965415	2930	2930	2930	2930	0
188	20231123	162700	50965415	2930	2930	2930	2930	0
189	20231123	162600	50965415	2930	2930	2930	2930	0
190	20231123	162500	50965415	2930	2930	2930	2930	0
191	20231123	162400	50965415	2930	2930	2930	2930	0
192	20231123	162300	50965415	2930	2930	2930	2930	0
193	20231123	162200	50965415	2930	2930	2930	2930	0
194	20231123	162100	50965415	2930	2930	2930	2930	0
195	20231123	162000	50965415	2930	2930	2930	2930	0
196	20231123	161900	50965415	2930	2930	2930	2930	0
197	20231123	161800	50965415	2930	2930	2930	2930	0
198	20231123	161700	50965415	2930	2930	2930	2930	0
199	20231123	161600	50965415	2930	2930	2930	2930	0
200	20231123	161500	50965415	2930	2930	2930	2930	0
201	20231123	161400	50965415	2930	2930	2930	2930	0
202	20231123	161300	50965415	2930	2930	2930	2930	0
203	20231123	161200	50965415	2930	2930	2930	2930	0
204	20231123	161100	50965415	2930	2930	2930	2930	0
205	20231123	161000	50965415	2930	2930	2930	2930	0
206	20231123	160900	50965415	2930	2930	2930	2930	0
207	20231123	160800	50965415	2930	2930	2930	2930	0
208	20231123	160700	50965415	2930	2930	2930	2930	0
209	20231123	160600	50965415	2930	2930	2930	2930	0
210	20231123	160500	50965415	2930	2930	2930	2930	0
211	20231123	160400	50965415	2930	2930	2930	2930	0
212	20231123	160300	50965415	2930	2930	2930	2930	1304
213	20231123	160200	50965415	2930	2930	2930	2930	0
214	20231123	160100	50965415	2930	2930	2930	2930	0
215	20231123	160000	50965415	2930	2930	2930	2930	0
216	20231123	155900	50965415	2930	2930	2930	2930	0
217	20231123	155800	50965415	2930	2930	2930	2930	0
218	20231123	155700	50965415	2930	2930	2930	2930	0
219	20231123	155600	50965415	2930	2930	2930	2930	0
220	20231123	155500	50965415	2930	2930	2930	2930	0
221	20231123	155400	50965415	2930	2930	2930	2930	0
222	20231123	155300	50965415	2930	2930	2930	2930	0
223	20231123	155200	50965415	2930	2930	2930	2930	0
224	20231123	155100	50965415	2930	2930	2930	2930	0
225	20231123	155000	50965415	2930	2930	2930	2930	0
226	20231123	154900	50965415	2930	2930	2930	2930	0
227	20231123	154800	50965415	2930	2930	2930	2930	0
228	20231123	154700	50965415	2930	2930	2930	2930	0
229	20231123	154600	50965415	2930	2930	2930	2930	0
230	20231123	154500	50965415	2930	2930	2930	2930	0
231	20231123	154400	50965415	2930	2930	2930	2930	0
232	20231123	154300	50965415	2930	2930	2930	2930	0
233	20231123	154200	50965415	2930	2930	2930	2930	0
234	20231123	154100	50965415	2930	2930	2930	2930	0
235	20231123	154000	50965415	2930	2930	2930	2930	0
236	20231123	153900	50965415	2930	2930	2930	2930	0
237	20231123	153800	50965415	2930	2930	2930	2930	0
238	20231123	153700	50965415	2930	2930	2930	2930	0
239	20231123	153600	50965415	2930	2930	2930	2930	0
240	20231123	153500	50965415	2930	2930	2930	2930	0
241	20231123	153400	50965415	2930	2930	2930	2930	0
242	20231123	153300	50965415	2930	2930	2930	2930	1304
243	20231123	153200	50965415	2930	2930	2930	2930	0
244	20231123	153100	50965415	2930	2930	2930	2930	0
245	20231123	153000	50965415	2930	2930	2930	2930	1304
246	20231123	152900	47144695	2935	2935	2935	2935	0
247	20231123	152800	47144695	2935	2935	2935	2935	0
248	20231123	152700	47144695	2935	2935	2935	2935	0
249	20231123	152600	47144695	2935	2935	2935	2935	0
250	20231123	152500	47144695	2935	2935	2935	2935	0
251	20231123	152400	47144695	2935	2935	2935	2935	0
252	20231123	152300	47144695	2935	2935	2935	2935	0
253	20231123	152200	47144695	2935	2935	2935	2935	0
254	20231123	152100	47144695	2935	2935	2935	2935	0
255	20231123	152000	47144695	2935	2935	2935	2935	0
256	20231123	151900	47144695	2935	2930	2935	2930	47
257	20231123	151800	47006975	2930	2930	2930	2930	0
258	20231123	151700	47006975	2930	2930	2930	2930	0
259	20231123	151600	47006975	2930	2930	2930	2930	0
260	20231123	151500	47006975	2930	2930	2930	2930	1
261	20231123	151400	47004045	2920	2920	2920	2920	0
262	20231123	151300	47004045	2920	2920	2920	2920	0
263	20231123	151200	47004045	2920	2920	2920	2920	0
264	20231123	151100	47004045	2920	2920	2920	2920	0
265	20231123	151000	47004045	2920	2920	2920	2920	0
266	20231123	150900	47004045	2920	2920	2920	2920	0
267	20231123	150800	47004045	2920	2920	2920	2920	0
268	20231123	150700	47004045	2920	2920	2920	2920	0
269	20231123	150600	47004045	2920	2920	2920	2920	131
270	20231123	150500	46621525	2925	2925	2925	2925	0
271	20231123	150400	46621525	2925	2925	2925	2925	61
272	20231123	150300	46443100	2925	2925	2925	2925	8
273	20231123	150200	46419700	2925	2925	2925	2925	0
274	20231123	150100	46419700	2925	2925	2925	2925	0
275	20231123	150000	46419700	2925	2925	2925	2925	0
276	20231123	145900	46419700	2925	2925	2925	2925	20
277	20231123	145800	46361200	2925	2925	2925	2925	0
278	20231123	145700	46361200	2925	2925	2925	2925	0
279	20231123	145600	46361200	2925	2925	2925	2925	1
280	20231123	145500	46358275	2925	2925	2925	2925	0
281	20231123	145400	46358275	2925	2925	2925	2925	50
282	20231123	145300	46212025	2925	2925	2925	2925	200
283	20231123	145200	45627025	2925	2925	2925	2925	150
284	20231123	145100	45188275	2925	2925	2925	2925	0
285	20231123	145000	45188275	2925	2925	2925	2925	0
286	20231123	144900	45188275	2925	2925	2925	2925	0
287	20231123	144800	45188275	2925	2925	2925	2925	0
288	20231123	144700	45188275	2925	2925	2925	2925	0
289	20231123	144600	45188275	2925	2925	2925	2925	50
290	20231123	144500	45042025	2925	2925	2925	2925	0
291	20231123	144400	45042025	2925	2925	2925	2925	0
292	20231123	144300	45042025	2925	2925	2925	2925	0
293	20231123	144200	45042025	2925	2925	2925	2925	0
294	20231123	144100	45042025	2925	2925	2925	2925	0
295	20231123	144000	45042025	2925	2925	2925	2925	0
296	20231123	143900	45042025	2925	2925	2925	2925	0
297	20231123	143800	45042025	2925	2925	2925	2925	0
298	20231123	143700	45042025	2925	2925	2925	2925	0
299	20231123	143600	45042025	2925	2925	2925	2925	0
300	20231123	143500	45042025	2925	2925	2925	2925	100
301	20231123	143400	44749525	2945	2945	2945	2945	0
302	20231123	143300	44749525	2945	2945	2945	2945	0
303	20231123	143200	44749525	2945	2945	2945	2945	0
304	20231123	143100	44749525	2945	2945	2945	2945	0
305	20231123	143000	44749525	2945	2945	2945	2945	0
306	20231123	142900	44749525	2945	2945	2945	2945	0
307	20231123	142800	44749525	2945	2925	2945	2925	3
308	20231123	142700	44740710	2920	2920	2920	2920	0
309	20231123	142600	44740710	2920	2920	2920	2920	0
310	20231123	142500	44740710	2920	2920	2920	2920	0
311	20231123	142400	44740710	2920	2920	2920	2920	0
312	20231123	142300	44740710	2920	2920	2920	2920	0
313	20231123	142200	44740710	2920	2920	2920	2920	0
314	20231123	142100	44740710	2920	2920	2920	2920	0
315	20231123	142000	44740710	2920	2920	2920	2920	0
316	20231123	141900	44740710	2920	2920	2920	2920	0
317	20231123	141800	44740710	2920	2920	2920	2920	0
318	20231123	141700	44740710	2920	2920	2920	2920	0
319	20231123	141600	44740710	2920	2920	2920	2920	0
320	20231123	141500	44740710	2920	2920	2920	2920	470
321	20231123	141400	43368310	2950	2950	2950	2950	0
322	20231123	141300	43368310	2950	2950	2950	2950	0
323	20231123	141200	43368310	2950	2950	2950	2950	0
324	20231123	141100	43368310	2950	2950	2950	2950	0
325	20231123	141000	43368310	2950	2950	2950	2950	0
326	20231123	140900	43368310	2950	2950	2950	2950	0
327	20231123	140800	43368310	2950	2950	2950	2950	0
328	20231123	140700	43368310	2950	2950	2950	2950	0
329	20231123	140600	43368310	2950	2950	2950	2950	0
330	20231123	140500	43368310	2950	2950	2950	2950	0
331	20231123	140400	43368310	2950	2950	2950	2950	0
332	20231123	140300	43368310	2950	2950	2950	2950	0
333	20231123	140200	43368310	2950	2950	2950	2950	0
334	20231123	140100	43368310	2950	2950	2950	2950	0
335	20231123	140000	43368310	2950	2950	2950	2950	0
336	20231123	135900	43368310	2950	2950	2950	2950	0
337	20231123	135800	43368310	2950	2950	2950	2950	0
338	20231123	135700	43368310	2950	2950	2950	2950	0
339	20231123	135600	43368310	2950	2950	2950	2950	0
340	20231123	135500	43368310	2950	2950	2950	2950	0
341	20231123	135400	43368310	2950	2950	2950	2950	0
342	20231123	135300	43368310	2950	2950	2950	2950	200
343	20231123	135200	42778310	2950	2950	2950	2950	0
344	20231123	135100	42778310	2950	2950	2950	2950	151
345	20231123	135000	42332860	2960	2960	2960	2960	0
346	20231123	134900	42332860	2960	2960	2960	2960	20
347	20231123	134800	42273660	2950	2950	2950	2950	0
348	20231123	134700	42273660	2950	2950	2950	2950	0
349	20231123	134600	42273660	2950	2950	2950	2950	0
350	20231123	134500	42273660	2950	2950	2950	2950	10
351	20231123	134400	42244160	2960	2960	2960	2960	1
352	20231123	134300	42241200	2950	2950	2950	2950	0
353	20231123	134200	42241200	2950	2950	2950	2950	0
354	20231123	134100	42241200	2950	2945	2950	2945	716
355	20231123	134000	40129980	2945	2930	2945	2930	8171
356	20231123	133900	16111745	2930	2930	2930	2930	2
357	20231123	133800	16105885	2910	2910	2910	2910	0
358	20231123	133700	16105885	2910	2910	2910	2910	0
359	20231123	133600	16105885	2910	2910	2910	2910	0
360	20231123	133500	16105885	2910	2910	2910	2910	0
361	20231123	133400	16105885	2910	2910	2910	2910	0
362	20231123	133300	16105885	2910	2910	2910	2910	0
363	20231123	133200	16105885	2910	2910	2910	2910	0
364	20231123	133100	16105885	2910	2910	2910	2910	0
365	20231123	133000	16105885	2910	2910	2910	2910	0
366	20231123	132900	16105885	2910	2910	2910	2910	0
367	20231123	132800	16105885	2910	2910	2910	2910	0
368	20231123	132700	16105885	2910	2910	2910	2910	30
369	20231123	132600	16018585	2910	2910	2910	2910	0
370	20231123	132500	16018585	2910	2910	2910	2910	0
371	20231123	132400	16018585	2910	2910	2910	2910	0
372	20231123	132300	16018585	2910	2910	2910	2910	0
373	20231123	132200	16018585	2910	2910	2910	2910	0
374	20231123	132100	16018585	2910	2915	2915	2910	300
375	20231123	132000	15145040	2920	2920	2920	2920	0
376	20231123	131900	15145040	2920	2920	2920	2920	0
377	20231123	131800	15145040	2920	2920	2920	2920	0
378	20231123	131700	15145040	2920	2920	2920	2920	0
379	20231123	131600	15145040	2920	2920	2920	2920	0
380	20231123	131500	15145040	2920	2925	2925	2920	337
381	20231123	131400	14160990	2935	2935	2935	2935	0
382	20231123	131300	14160990	2935	2935	2935	2935	0
383	20231123	131200	14160990	2935	2935	2935	2935	0
384	20231123	131100	14160990	2935	2935	2935	2935	0
385	20231123	131000	14160990	2935	2935	2935	2935	0
386	20231123	130900	14160990	2935	2935	2935	2935	0
387	20231123	130800	14160990	2935	2935	2935	2935	0
388	20231123	130700	14160990	2935	2935	2935	2935	0
389	20231123	130600	14160990	2935	2935	2935	2935	0
390	20231123	130500	14160990	2935	2935	2935	2935	0
391	20231123	130400	14160990	2935	2935	2935	2935	0
392	20231123	130300	14160990	2935	2935	2935	2935	0
393	20231123	130200	14160990	2935	2935	2935	2935	0
394	20231123	130100	14160990	2935	2935	2935	2935	0
395	20231123	130000	14160990	2935	2935	2935	2935	0
396	20231123	125900	14160990	2935	2935	2935	2935	100
397	20231123	125800	13867490	2935	2935	2935	2935	0
398	20231123	125700	13867490	2935	2935	2935	2935	0
399	20231123	125600	13867490	2935	2935	2935	2935	0
400	20231123	125500	13867490	2935	2935	2935	2935	0
401	20231123	125400	13867490	2935	2935	2935	2935	0
402	20231123	125300	13867490	2935	2935	2935	2935	0
403	20231123	125200	13867490	2935	2935	2935	2935	0
404	20231123	125100	13867490	2935	2935	2935	2935	0
405	20231123	125000	13867490	2935	2935	2935	2935	0
406	20231123	124900	13867490	2935	2935	2935	2935	92
407	20231123	124800	13597470	2920	2920	2920	2920	0
408	20231123	124700	13597470	2920	2920	2920	2920	0
409	20231123	124600	13597470	2920	2920	2920	2920	0
410	20231123	124500	13597470	2920	2920	2920	2920	0
411	20231123	124400	13597470	2920	2920	2920	2920	0
412	20231123	124300	13597470	2920	2920	2920	2920	1
413	20231123	124200	13594550	2920	2920	2920	2920	0
414	20231123	124100	13594550	2920	2920	2920	2920	0
415	20231123	124000	13594550	2920	2920	2920	2920	0
416	20231123	123900	13594550	2920	2920	2920	2920	0
417	20231123	123800	13594550	2920	2920	2920	2920	0
418	20231123	123700	13594550	2920	2920	2920	2920	1
419	20231123	123600	13591630	2920	2920	2920	2920	0
420	20231123	123500	13591630	2920	2920	2920	2920	0
421	20231123	123400	13591630	2920	2920	2920	2920	0
422	20231123	123300	13591630	2920	2920	2920	2920	0
423	20231123	123200	13591630	2920	2920	2920	2920	0
424	20231123	123100	13591630	2920	2920	2920	2920	0
425	20231123	123000	13591630	2920	2920	2920	2920	0
426	20231123	122900	13591630	2920	2920	2920	2920	0
427	20231123	122800	13591630	2920	2920	2920	2920	0
428	20231123	122700	13591630	2920	2920	2920	2920	0
429	20231123	122600	13591630	2920	2920	2920	2920	0
430	20231123	122500	13591630	2920	2920	2920	2920	17
431	20231123	122400	13541990	2920	2920	2920	2920	0
432	20231123	122300	13541990	2920	2920	2920	2920	0
433	20231123	122200	13541990	2920	2920	2920	2920	0
434	20231123	122100	13541990	2920	2920	2920	2920	0
435	20231123	122000	13541990	2920	2920	2920	2920	0
436	20231123	121900	13541990	2920	2920	2920	2920	0
437	20231123	121800	13541990	2920	2920	2920	2920	0
438	20231123	121700	13541990	2920	2920	2920	2920	0
439	20231123	121600	13541990	2920	2920	2920	2920	0
440	20231123	121500	13541990	2920	2920	2920	2920	0
441	20231123	121400	13541990	2920	2925	2925	2920	1500
442	20231123	121300	9161435	2935	2935	2935	2935	0
443	20231123	121200	9161435	2935	2935	2935	2935	0
444	20231123	121100	9161435	2935	2935	2935	2935	0
445	20231123	121000	9161435	2935	2935	2935	2935	0
446	20231123	120900	9161435	2935	2935	2935	2935	0
447	20231123	120800	9161435	2935	2935	2935	2935	0
448	20231123	120700	9161435	2935	2935	2935	2935	0
449	20231123	120600	9161435	2935	2935	2935	2935	0
450	20231123	120500	9161435	2935	2935	2935	2935	0
451	20231123	120400	9161435	2935	2935	2935	2935	0
452	20231123	120300	9161435	2935	2935	2935	2935	0
453	20231123	120200	9161435	2935	2935	2935	2935	0
454	20231123	120100	9161435	2935	2935	2935	2935	0
455	20231123	120000	9161435	2935	2935	2935	2935	0
456	20231123	115900	9161435	2935	2935	2935	2935	0
457	20231123	115800	9161435	2935	2935	2935	2935	0
458	20231123	115700	9161435	2935	2935	2935	2935	0
459	20231123	115600	9161435	2935	2935	2935	2935	300
460	20231123	115500	8280935	2940	2940	2940	2940	0
461	20231123	115400	8280935	2940	2940	2940	2940	0
462	20231123	115300	8280935	2940	2940	2940	2940	0
463	20231123	115200	8280935	2940	2940	2940	2940	0
464	20231123	115100	8280935	2940	2940	2940	2940	0
465	20231123	115000	8280935	2940	2940	2940	2940	0
466	20231123	114900	8280935	2940	2940	2940	2940	0
467	20231123	114800	8280935	2940	2940	2940	2940	0
468	20231123	114700	8280935	2940	2940	2940	2940	0
469	20231123	114600	8280935	2940	2940	2940	2940	0
470	20231123	114500	8280935	2940	2940	2940	2940	0
471	20231123	114400	8280935	2940	2940	2940	2940	0
472	20231123	114300	8280935	2940	2940	2940	2940	0
473	20231123	114200	8280935	2940	2940	2940	2940	0
474	20231123	114100	8280935	2940	2940	2940	2940	0
475	20231123	114000	8280935	2940	2940	2940	2940	0
476	20231123	113900	8280935	2940	2940	2940	2940	0
477	20231123	113800	8280935	2940	2940	2940	2940	0
478	20231123	113700	8280935	2940	2940	2940	2940	0
479	20231123	113600	8280935	2940	2940	2940	2940	0
480	20231123	113500	8280935	2940	2940	2940	2940	0
481	20231123	113400	8280935	2940	2940	2940	2940	0
482	20231123	113300	8280935	2940	2940	2940	2940	0
483	20231123	113200	8280935	2940	2940	2940	2940	0
484	20231123	113100	8280935	2940	2940	2940	2940	0
485	20231123	113000	8280935	2940	2940	2940	2940	0
486	20231123	112900	8280935	2940	2940	2940	2940	0
487	20231123	112800	8280935	2940	2940	2940	2940	0
488	20231123	112700	8280935	2940	2940	2940	2940	0
489	20231123	112600	8280935	2940	2940	2940	2940	0
490	20231123	112500	8280935	2940	2940	2940	2940	0
491	20231123	112400	8280935	2940	2940	2940	2940	0
492	20231123	112300	8280935	2940	2940	2940	2940	0
493	20231123	112200	8280935	2940	2940	2940	2940	0
494	20231123	112100	8280935	2940	2940	2940	2940	0
495	20231123	112000	8280935	2940	2940	2940	2940	0
496	20231123	111900	8280935	2940	2940	2940	2940	0
497	20231123	111800	8280935	2940	2940	2940	2940	0
498	20231123	111700	8280935	2940	2940	2940	2940	0
499	20231123	111600	8280935	2940	2940	2940	2940	0
500	20231123	111500	8280935	2940	2940	2940	2940	0
501	20231123	111400	8280935	2940	2940	2940	2940	0
502	20231123	111300	8280935	2940	2940	2940	2940	0
503	20231123	111200	8280935	2940	2940	2940	2940	0
504	20231123	111100	8280935	2940	2940	2940	2940	0
505	20231123	111000	8280935	2940	2940	2940	2940	0
506	20231123	110900	8280935	2940	2940	2940	2940	0
507	20231123	110800	8280935	2940	2940	2940	2940	0
508	20231123	110700	8280935	2940	2940	2940	2940	0
509	20231123	110600	8280935	2940	2940	2940	2940	0
510	20231123	110500	8280935	2940	2940	2940	2940	0
511	20231123	110400	8280935	2940	2940	2940	2940	0
512	20231123	110300	8280935	2940	2940	2940	2940	100
513	20231123	110200	7986935	2925	2925	2925	2925	0
514	20231123	110100	7986935	2925	2925	2925	2925	0
515	20231123	110000	7986935	2925	2925	2925	2925	0
516	20231123	105900	7986935	2925	2925	2925	2925	0
517	20231123	105800	7986935	2925	2925	2925	2925	0
518	20231123	105700	7986935	2925	2925	2925	2925	0
519	20231123	105600	7986935	2925	2925	2925	2925	0
520	20231123	105500	7986935	2925	2925	2925	2925	50
521	20231123	105400	7840685	2925	2925	2925	2925	160
522	20231123	105300	7372685	2925	2925	2925	2925	0
523	20231123	105200	7372685	2925	2925	2925	2925	0
524	20231123	105100	7372685	2925	2925	2925	2925	0
525	20231123	105000	7372685	2925	2925	2925	2925	0
526	20231123	104900	7372685	2925	2925	2925	2925	0
527	20231123	104800	7372685	2925	2925	2925	2925	0
528	20231123	104700	7372685	2925	2925	2925	2925	0
529	20231123	104600	7372685	2925	2925	2925	2925	22
530	20231123	104500	7308335	2935	2940	2940	2935	78
531	20231123	104400	7079380	2935	2935	2935	2935	0
532	20231123	104300	7079380	2935	2935	2935	2935	50
533	20231123	104200	6932630	2940	2940	2940	2940	1
534	20231123	104100	6929690	2920	2920	2920	2920	0
535	20231123	104000	6929690	2920	2920	2920	2920	0
536	20231123	103900	6929690	2920	2920	2920	2920	0
537	20231123	103800	6929690	2920	2920	2920	2920	0
538	20231123	103700	6929690	2920	2920	2920	2920	0
539	20231123	103600	6929690	2920	2920	2920	2920	0
540	20231123	103500	6929690	2920	2930	2930	2920	500
541	20231123	103400	5469365	2925	2925	2925	2925	31
542	20231123	103300	5378690	2940	2940	2940	2940	0
543	20231123	103200	5378690	2940	2940	2940	2940	0
544	20231123	103100	5378690	2940	2940	2940	2940	0
545	20231123	103000	5378690	2940	2940	2940	2940	0
546	20231123	102900	5378690	2940	2940	2940	2940	0
547	20231123	102800	5378690	2940	2940	2940	2940	0
548	20231123	102700	5378690	2940	2940	2940	2940	0
549	20231123	102600	5378690	2940	2940	2940	2940	0
550	20231123	102500	5378690	2940	2940	2940	2940	0
551	20231123	102400	5378690	2940	2940	2940	2940	0
552	20231123	102300	5378690	2940	2940	2940	2940	0
553	20231123	102200	5378690	2940	2940	2940	2940	0
554	20231123	102100	5378690	2940	2940	2940	2940	0
555	20231123	102000	5378690	2940	2940	2940	2940	0
556	20231123	101900	5378690	2940	2940	2940	2940	0
557	20231123	101800	5378690	2940	2940	2940	2940	0
558	20231123	101700	5378690	2940	2940	2940	2940	0
559	20231123	101600	5378690	2940	2940	2940	2940	0
560	20231123	101500	5378690	2940	2940	2940	2940	0
561	20231123	101400	5378690	2940	2940	2940	2940	0
562	20231123	101300	5378690	2940	2940	2940	2940	1
563	20231123	101200	5375750	2920	2920	2920	2920	0
564	20231123	101100	5375750	2920	2920	2920	2920	0
565	20231123	101000	5375750	2920	2920	2920	2920	0
566	20231123	100900	5375750	2920	2920	2920	2920	0
567	20231123	100800	5375750	2920	2920	2920	2920	0
568	20231123	100700	5375750	2920	2920	2920	2920	0
569	20231123	100600	5375750	2920	2925	2925	2920	300
570	20231123	100500	4498375	2940	2940	2940	2940	0
571	20231123	100400	4498375	2940	2940	2940	2940	0
572	20231123	100300	4498375	2940	2940	2940	2940	0
573	20231123	100200	4498375	2940	2940	2940	2940	0
574	20231123	100100	4498375	2940	2940	2940	2940	0
575	20231123	100000	4498375	2940	2940	2940	2940	0
576	20231123	095900	4498375	2940	2940	2940	2940	0
577	20231123	095800	4498375	2940	2940	2940	2940	0
578	20231123	095700	4498375	2940	2940	2940	2940	1
579	20231123	095600	4495435	2925	2925	2925	2925	0
580	20231123	095500	4495435	2925	2930	2930	2925	500
581	20231123	095400	3032130	2930	2930	2930	2930	50
582	20231123	095300	2885630	2930	2930	2930	2930	0
583	20231123	095200	2885630	2930	2930	2930	2930	100
584	20231123	095100	2592630	2940	2940	2940	2940	0
585	20231123	095000	2592630	2940	2940	2940	2940	0
586	20231123	094900	2592630	2940	2940	2940	2940	0
587	20231123	094800	2592630	2940	2940	2940	2940	0
588	20231123	094700	2592630	2940	2940	2940	2940	0
589	20231123	094600	2592630	2940	2940	2940	2940	0
590	20231123	094500	2592630	2940	2940	2940	2940	0
591	20231123	094400	2592630	2940	2940	2940	2940	30
592	20231123	094300	2504430	2945	2945	2945	2945	0
593	20231123	094200	2504430	2945	2945	2945	2945	0
594	20231123	094100	2504430	2945	2945	2945	2945	0
595	20231123	094000	2504430	2945	2945	2945	2945	0
596	20231123	093900	2504430	2945	2945	2945	2945	0
597	20231123	093800	2504430	2945	2945	2945	2945	0
598	20231123	093700	2504430	2945	2945	2945	2945	0
599	20231123	093600	2504430	2945	2945	2945	2945	0
600	20231123	093500	2504430	2945	2945	2945	2945	1
601	20231123	093400	2501485	2945	2945	2945	2945	0
602	20231123	093300	2501485	2945	2945	2945	2945	1
603	20231123	093200	2498540	2945	2945	2945	2945	1
604	20231123	093100	2495595	2925	2925	2925	2925	0
605	20231123	093000	2495595	2925	2925	2925	2925	1
606	20231123	092900	2492670	2925	2925	2925	2925	0
607	20231123	092800	2492670	2925	2925	2925	2925	29
608	20231123	092700	2407845	2925	2925	2925	2925	17
609	20231123	092600	2358120	2925	2925	2925	2925	153
610	20231123	092500	1910595	2925	2925	2925	2925	0
611	20231123	092400	1910595	2925	2930	2930	2925	294
612	20231123	092300	1049570	2935	2935	2935	2935	6
613	20231123	092200	1031960	2935	2935	2935	2935	0
614	20231123	092100	1031960	2935	2935	2935	2935	0
615	20231123	092000	1031960	2935	2935	2935	2935	0
616	20231123	091900	1031960	2935	2935	2935	2935	100
617	20231123	091800	738460	2945	2945	2945	2945	0
618	20231123	091700	738460	2945	2945	2945	2945	0
619	20231123	091600	738460	2945	2945	2945	2945	0
620	20231123	091500	738460	2945	2945	2945	2945	0
621	20231123	091400	738460	2945	2945	2945	2945	0
622	20231123	091300	738460	2945	2945	2945	2945	87
623	20231123	091200	482245	2930	2930	2930	2930	0
624	20231123	091100	482245	2930	2930	2930	2930	0
625	20231123	091000	482245	2930	2930	2930	2930	0
626	20231123	090900	482245	2930	2935	2935	2930	142
627	20231123	090800	65485	2940	2945	2945	2940	2
628	20231123	090700	59600	2980	2980	2980	2980	0
629	20231123	090600	59600	2980	2980	2980	2980	0
630	20231123	090500	59600	2980	2980	2980	2980	0
631	20231123	090400	59600	2980	2980	2980	2980	0
632	20231123	090300	59600	2980	2980	2980	2980	0
633	20231123	090200	59600	2980	2980	2980	2980	0
634	20231123	090100	59600	2980	2980	2980	2980	0
635	20231123	090000	59600	2980	2980	2980	2980	20