KissMeData/169330/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	202500	64262165	2930	2930	2930	2930	1512
3	20231115	202400	64262165	2930	2930	2930	2930	0
4	20231115	202300	64262165	2930	2930	2930	2930	0
5	20231115	202200	64262165	2930	2930	2930	2930	0
6	20231115	202100	64262165	2930	2930	2930	2930	0
7	20231115	202000	64262165	2930	2930	2930	2930	0
8	20231115	201900	64262165	2930	2930	2930	2930	0
9	20231115	201800	64262165	2930	2930	2930	2930	0
10	20231115	201700	64262165	2930	2930	2930	2930	0
11	20231115	201600	64262165	2930	2930	2930	2930	0
12	20231115	201500	64262165	2930	2930	2930	2930	0
13	20231115	201400	64262165	2930	2930	2930	2930	0
14	20231115	201300	64262165	2930	2930	2930	2930	0
15	20231115	201200	64262165	2930	2930	2930	2930	0
16	20231115	201100	64262165	2930	2930	2930	2930	0
17	20231115	201000	64262165	2930	2930	2930	2930	0
18	20231115	200900	64262165	2930	2930	2930	2930	0
19	20231115	200800	64262165	2930	2930	2930	2930	0
20	20231115	200700	64262165	2930	2930	2930	2930	0
21	20231115	200600	64262165	2930	2930	2930	2930	0
22	20231115	200500	64262165	2930	2930	2930	2930	0
23	20231115	200400	64262165	2930	2930	2930	2930	0
24	20231115	200300	64262165	2930	2930	2930	2930	0
25	20231115	200200	64262165	2930	2930	2930	2930	0
26	20231115	200100	64262165	2930	2930	2930	2930	0
27	20231115	200000	64262165	2930	2930	2930	2930	0
28	20231115	195900	64262165	2930	2930	2930	2930	0
29	20231115	195800	64262165	2930	2930	2930	2930	0
30	20231115	195700	64262165	2930	2930	2930	2930	0
31	20231115	195600	64262165	2930	2930	2930	2930	0
32	20231115	195500	64262165	2930	2930	2930	2930	1512
33	20231115	195400	64262165	2930	2930	2930	2930	0
34	20231115	195300	64262165	2930	2930	2930	2930	0
35	20231115	195200	64262165	2930	2930	2930	2930	0
36	20231115	195100	64262165	2930	2930	2930	2930	0
37	20231115	195000	64262165	2930	2930	2930	2930	0
38	20231115	194900	64262165	2930	2930	2930	2930	0
39	20231115	194800	64262165	2930	2930	2930	2930	0
40	20231115	194700	64262165	2930	2930	2930	2930	0
41	20231115	194600	64262165	2930	2930	2930	2930	0
42	20231115	194500	64262165	2930	2930	2930	2930	0
43	20231115	194400	64262165	2930	2930	2930	2930	0
44	20231115	194300	64262165	2930	2930	2930	2930	0
45	20231115	194200	64262165	2930	2930	2930	2930	0
46	20231115	194100	64262165	2930	2930	2930	2930	0
47	20231115	194000	64262165	2930	2930	2930	2930	0
48	20231115	193900	64262165	2930	2930	2930	2930	0
49	20231115	193800	64262165	2930	2930	2930	2930	0
50	20231115	193700	64262165	2930	2930	2930	2930	0
51	20231115	193600	64262165	2930	2930	2930	2930	0
52	20231115	193500	64262165	2930	2930	2930	2930	0
53	20231115	193400	64262165	2930	2930	2930	2930	0
54	20231115	193300	64262165	2930	2930	2930	2930	0
55	20231115	193200	64262165	2930	2930	2930	2930	0
56	20231115	193100	64262165	2930	2930	2930	2930	0
57	20231115	193000	64262165	2930	2930	2930	2930	0
58	20231115	192900	64262165	2930	2930	2930	2930	0
59	20231115	192800	64262165	2930	2930	2930	2930	0
60	20231115	192700	64262165	2930	2930	2930	2930	0
61	20231115	192600	64262165	2930	2930	2930	2930	0
62	20231115	192500	64262165	2930	2930	2930	2930	1512
63	20231115	192400	64262165	2930	2930	2930	2930	0
64	20231115	192300	64262165	2930	2930	2930	2930	0
65	20231115	192200	64262165	2930	2930	2930	2930	0
66	20231115	192100	64262165	2930	2930	2930	2930	0
67	20231115	192000	64262165	2930	2930	2930	2930	0
68	20231115	191900	64262165	2930	2930	2930	2930	0
69	20231115	191800	64262165	2930	2930	2930	2930	0
70	20231115	191700	64262165	2930	2930	2930	2930	0
71	20231115	191600	64262165	2930	2930	2930	2930	0
72	20231115	191500	64262165	2930	2930	2930	2930	0
73	20231115	191400	64262165	2930	2930	2930	2930	0
74	20231115	191300	64262165	2930	2930	2930	2930	0
75	20231115	191200	64262165	2930	2930	2930	2930	0
76	20231115	191100	64262165	2930	2930	2930	2930	0
77	20231115	191000	64262165	2930	2930	2930	2930	0
78	20231115	190900	64262165	2930	2930	2930	2930	0
79	20231115	190800	64262165	2930	2930	2930	2930	0
80	20231115	190700	64262165	2930	2930	2930	2930	0
81	20231115	190600	64262165	2930	2930	2930	2930	0
82	20231115	190500	64262165	2930	2930	2930	2930	0
83	20231115	190400	64262165	2930	2930	2930	2930	0
84	20231115	190300	64262165	2930	2930	2930	2930	0
85	20231115	190200	64262165	2930	2930	2930	2930	0
86	20231115	190100	64262165	2930	2930	2930	2930	0
87	20231115	190000	64262165	2930	2930	2930	2930	0
88	20231115	185900	64262165	2930	2930	2930	2930	0
89	20231115	185800	64262165	2930	2930	2930	2930	0
90	20231115	185700	64262165	2930	2930	2930	2930	0
91	20231115	185600	64262165	2930	2930	2930	2930	0
92	20231115	185500	64262165	2930	2930	2930	2930	1512
93	20231115	185400	64262165	2930	2930	2930	2930	0
94	20231115	185300	64262165	2930	2930	2930	2930	0
95	20231115	185200	64262165	2930	2930	2930	2930	0
96	20231115	185100	64262165	2930	2930	2930	2930	0
97	20231115	185000	64262165	2930	2930	2930	2930	0
98	20231115	184900	64262165	2930	2930	2930	2930	0
99	20231115	184800	64262165	2930	2930	2930	2930	0
100	20231115	184700	64262165	2930	2930	2930	2930	0
101	20231115	184600	64262165	2930	2930	2930	2930	0
102	20231115	184500	64262165	2930	2930	2930	2930	0
103	20231115	184400	64262165	2930	2930	2930	2930	0
104	20231115	184300	64262165	2930	2930	2930	2930	0
105	20231115	184200	64262165	2930	2930	2930	2930	0
106	20231115	184100	64262165	2930	2930	2930	2930	0
107	20231115	184000	64262165	2930	2930	2930	2930	0
108	20231115	183900	64262165	2930	2930	2930	2930	0
109	20231115	183800	64262165	2930	2930	2930	2930	0
110	20231115	183700	64262165	2930	2930	2930	2930	0
111	20231115	183600	64262165	2930	2930	2930	2930	0
112	20231115	183500	64262165	2930	2930	2930	2930	0
113	20231115	183400	64262165	2930	2930	2930	2930	0
114	20231115	183300	64262165	2930	2930	2930	2930	0
115	20231115	183200	64262165	2930	2930	2930	2930	0
116	20231115	183100	64262165	2930	2930	2930	2930	0
117	20231115	183000	64262165	2930	2930	2930	2930	0
118	20231115	182900	64262165	2930	2930	2930	2930	0
119	20231115	182800	64262165	2930	2930	2930	2930	0
120	20231115	182700	64262165	2930	2930	2930	2930	0
121	20231115	182600	64262165	2930	2930	2930	2930	0
122	20231115	182500	64262165	2930	2930	2930	2930	1512
123	20231115	182400	64262165	2930	2930	2930	2930	0
124	20231115	182300	64262165	2930	2930	2930	2930	0
125	20231115	182200	64262165	2930	2930	2930	2930	0
126	20231115	182100	64262165	2930	2930	2930	2930	0
127	20231115	182000	64262165	2930	2930	2930	2930	0
128	20231115	181900	64262165	2930	2930	2930	2930	0
129	20231115	181800	64262165	2930	2930	2930	2930	0
130	20231115	181700	64262165	2930	2930	2930	2930	0
131	20231115	181600	64262165	2930	2930	2930	2930	0
132	20231115	181500	64262165	2930	2930	2930	2930	0
133	20231115	181400	64262165	2930	2930	2930	2930	0
134	20231115	181300	64262165	2930	2930	2930	2930	0
135	20231115	181200	64262165	2930	2930	2930	2930	0
136	20231115	181100	64262165	2930	2930	2930	2930	0
137	20231115	181000	64262165	2930	2930	2930	2930	0
138	20231115	180900	64262165	2930	2930	2930	2930	0
139	20231115	180800	64262165	2930	2930	2930	2930	0
140	20231115	180700	64262165	2930	2930	2930	2930	0
141	20231115	180600	64262165	2930	2930	2930	2930	0
142	20231115	180500	64262165	2930	2930	2930	2930	0
143	20231115	180400	64262165	2930	2930	2930	2930	0
144	20231115	180300	64262165	2930	2930	2930	2930	0
145	20231115	180200	64262165	2930	2930	2930	2930	0
146	20231115	180100	64262165	2930	2930	2930	2930	0
147	20231115	180000	64262165	2930	2930	2930	2930	0
148	20231115	175900	64262165	2930	2930	2930	2930	0
149	20231115	175800	64262165	2930	2930	2930	2930	0
150	20231115	175700	64262165	2930	2930	2930	2930	0
151	20231115	175600	64262165	2930	2930	2930	2930	0
152	20231115	175500	64262165	2930	2930	2930	2930	1512
153	20231115	175400	64262165	2930	2930	2930	2930	0
154	20231115	175300	64262165	2930	2930	2930	2930	0
155	20231115	175200	64262165	2930	2930	2930	2930	0
156	20231115	175100	64262165	2930	2930	2930	2930	0
157	20231115	175000	64262165	2930	2930	2930	2930	0
158	20231115	174900	64262165	2930	2930	2930	2930	0
159	20231115	174800	64262165	2930	2930	2930	2930	0
160	20231115	174700	64262165	2930	2930	2930	2930	0
161	20231115	174600	64262165	2930	2930	2930	2930	0
162	20231115	174500	64262165	2930	2930	2930	2930	0
163	20231115	174400	64262165	2930	2930	2930	2930	0
164	20231115	174300	64262165	2930	2930	2930	2930	0
165	20231115	174200	64262165	2930	2930	2930	2930	0
166	20231115	174100	64262165	2930	2930	2930	2930	0
167	20231115	174000	64262165	2930	2930	2930	2930	0
168	20231115	173900	64262165	2930	2930	2930	2930	0
169	20231115	173800	64262165	2930	2930	2930	2930	0
170	20231115	173700	64262165	2930	2930	2930	2930	0
171	20231115	173600	64262165	2930	2930	2930	2930	0
172	20231115	173500	64262165	2930	2930	2930	2930	0
173	20231115	173400	64262165	2930	2930	2930	2930	0
174	20231115	173300	64262165	2930	2930	2930	2930	0
175	20231115	173200	64262165	2930	2930	2930	2930	0
176	20231115	173100	64262165	2930	2930	2930	2930	0
177	20231115	173000	64262165	2930	2930	2930	2930	0
178	20231115	172900	64262165	2930	2930	2930	2930	0
179	20231115	172800	64262165	2930	2930	2930	2930	0
180	20231115	172700	64262165	2930	2930	2930	2930	0
181	20231115	172600	64262165	2930	2930	2930	2930	0
182	20231115	172500	64262165	2930	2930	2930	2930	1512
183	20231115	172400	64262165	2930	2930	2930	2930	0
184	20231115	172300	64262165	2930	2930	2930	2930	0
185	20231115	172200	64262165	2930	2930	2930	2930	0
186	20231115	172100	64262165	2930	2930	2930	2930	0
187	20231115	172000	64262165	2930	2930	2930	2930	0
188	20231115	171900	64262165	2930	2930	2930	2930	0
189	20231115	171800	64262165	2930	2930	2930	2930	0
190	20231115	171700	64262165	2930	2930	2930	2930	0
191	20231115	171600	64262165	2930	2930	2930	2930	0
192	20231115	171500	64262165	2930	2930	2930	2930	0
193	20231115	171400	64262165	2930	2930	2930	2930	0
194	20231115	171300	64262165	2930	2930	2930	2930	0
195	20231115	171200	64262165	2930	2930	2930	2930	0
196	20231115	171100	64262165	2930	2930	2930	2930	0
197	20231115	171000	64262165	2930	2930	2930	2930	0
198	20231115	170900	64262165	2930	2930	2930	2930	0
199	20231115	170800	64262165	2930	2930	2930	2930	0
200	20231115	170700	64262165	2930	2930	2930	2930	0
201	20231115	170600	64262165	2930	2930	2930	2930	0
202	20231115	170500	64262165	2930	2930	2930	2930	0
203	20231115	170400	64262165	2930	2930	2930	2930	0
204	20231115	170300	64262165	2930	2930	2930	2930	0
205	20231115	170200	64262165	2930	2930	2930	2930	0
206	20231115	170100	64262165	2930	2930	2930	2930	0
207	20231115	170000	64262165	2930	2930	2930	2930	0
208	20231115	165900	64262165	2930	2930	2930	2930	0
209	20231115	165800	64262165	2930	2930	2930	2930	0
210	20231115	165700	64262165	2930	2930	2930	2930	0
211	20231115	165600	64262165	2930	2930	2930	2930	0
212	20231115	165500	64262165	2930	2930	2930	2930	1512
213	20231115	165400	64262165	2930	2930	2930	2930	0
214	20231115	165300	64262165	2930	2930	2930	2930	0
215	20231115	165200	64262165	2930	2930	2930	2930	0
216	20231115	165100	64262165	2930	2930	2930	2930	0
217	20231115	165000	64262165	2930	2930	2930	2930	0
218	20231115	164900	64262165	2930	2930	2930	2930	0
219	20231115	164800	64262165	2930	2930	2930	2930	0
220	20231115	164700	64262165	2930	2930	2930	2930	0
221	20231115	164600	64262165	2930	2930	2930	2930	0
222	20231115	164500	64262165	2930	2930	2930	2930	0
223	20231115	164400	64262165	2930	2930	2930	2930	0
224	20231115	164300	64262165	2930	2930	2930	2930	0
225	20231115	164200	64262165	2930	2930	2930	2930	0
226	20231115	164100	64262165	2930	2930	2930	2930	0
227	20231115	164000	64262165	2930	2930	2930	2930	0
228	20231115	163900	64262165	2930	2930	2930	2930	0
229	20231115	163800	64262165	2930	2930	2930	2930	0
230	20231115	163700	64262165	2930	2930	2930	2930	0
231	20231115	163600	64262165	2930	2930	2930	2930	0
232	20231115	163500	64262165	2930	2930	2930	2930	0
233	20231115	163400	64262165	2930	2930	2930	2930	0
234	20231115	163300	64262165	2930	2930	2930	2930	0
235	20231115	163200	64262165	2930	2930	2930	2930	0
236	20231115	163100	64262165	2930	2930	2930	2930	0
237	20231115	163000	64262165	2930	2930	2930	2930	0
238	20231115	162900	64262165	2930	2930	2930	2930	0
239	20231115	162800	64262165	2930	2930	2930	2930	0
240	20231115	162700	64262165	2930	2930	2930	2930	0
241	20231115	162600	64262165	2930	2930	2930	2930	0
242	20231115	162500	64262165	2930	2930	2930	2930	1512
243	20231115	162400	64262165	2930	2930	2930	2930	0
244	20231115	162300	64262165	2930	2930	2930	2930	0
245	20231115	162200	64262165	2930	2930	2930	2930	0
246	20231115	162100	64262165	2930	2930	2930	2930	0
247	20231115	162000	64262165	2930	2930	2930	2930	0
248	20231115	161900	64262165	2930	2930	2930	2930	0
249	20231115	161800	64262165	2930	2930	2930	2930	0
250	20231115	161700	64262165	2930	2930	2930	2930	0
251	20231115	161600	64262165	2930	2930	2930	2930	0
252	20231115	161500	64262165	2930	2930	2930	2930	0
253	20231115	161400	64262165	2930	2930	2930	2930	0
254	20231115	161300	64262165	2930	2930	2930	2930	0
255	20231115	161200	64262165	2930	2930	2930	2930	0
256	20231115	161100	64262165	2930	2930	2930	2930	0
257	20231115	161000	64262165	2930	2930	2930	2930	0
258	20231115	160900	64262165	2930	2930	2930	2930	0
259	20231115	160800	64262165	2930	2930	2930	2930	0
260	20231115	160700	64262165	2930	2930	2930	2930	0
261	20231115	160600	64262165	2930	2930	2930	2930	0
262	20231115	160500	64262165	2930	2930	2930	2930	0
263	20231115	160400	64262165	2930	2930	2930	2930	0
264	20231115	160300	64262165	2930	2930	2930	2930	0
265	20231115	160200	64262165	2930	2930	2930	2930	0
266	20231115	160100	64262165	2930	2930	2930	2930	0
267	20231115	160000	64262165	2930	2930	2930	2930	0
268	20231115	155900	64262165	2930	2930	2930	2930	0
269	20231115	155800	64262165	2930	2930	2930	2930	0
270	20231115	155700	64262165	2930	2930	2930	2930	0
271	20231115	155600	64262165	2930	2930	2930	2930	0
272	20231115	155500	64262165	2930	2930	2930	2930	1512
273	20231115	155400	64262165	2930	2930	2930	2930	0
274	20231115	155300	64262165	2930	2930	2930	2930	0
275	20231115	155200	64262165	2930	2930	2930	2930	0
276	20231115	155100	64262165	2930	2930	2930	2930	0
277	20231115	155000	64262165	2930	2930	2930	2930	0
278	20231115	154900	64262165	2930	2930	2930	2930	0
279	20231115	154800	64262165	2930	2930	2930	2930	0
280	20231115	154700	64262165	2930	2930	2930	2930	0
281	20231115	154600	64262165	2930	2930	2930	2930	0
282	20231115	154500	64262165	2930	2930	2930	2930	0
283	20231115	154400	64262165	2930	2930	2930	2930	0
284	20231115	154300	64262165	2930	2930	2930	2930	0
285	20231115	154200	64262165	2930	2930	2930	2930	0
286	20231115	154100	64262165	2930	2930	2930	2930	0
287	20231115	154000	64262165	2930	2930	2930	2930	0
288	20231115	153900	64262165	2930	2930	2930	2930	0
289	20231115	153800	64262165	2930	2930	2930	2930	0
290	20231115	153700	64262165	2930	2930	2930	2930	0
291	20231115	153600	64262165	2930	2930	2930	2930	0
292	20231115	153500	64262165	2930	2930	2930	2930	0
293	20231115	153400	64262165	2930	2930	2930	2930	0
294	20231115	153300	64262165	2930	2930	2930	2930	0
295	20231115	153200	64262165	2930	2930	2930	2930	0
296	20231115	153100	64262165	2930	2930	2930	2930	0
297	20231115	153000	64262165	2930	2930	2930	2930	1512
298	20231115	152900	59832005	2930	2930	2930	2930	0
299	20231115	152800	59832005	2930	2930	2930	2930	0
300	20231115	152700	59832005	2930	2930	2930	2930	0
301	20231115	152600	59832005	2930	2930	2930	2930	0
302	20231115	152500	59832005	2930	2930	2930	2930	0
303	20231115	152400	59832005	2930	2930	2930	2930	0
304	20231115	152300	59832005	2930	2930	2930	2930	0
305	20231115	152200	59832005	2930	2930	2930	2930	0
306	20231115	152100	59832005	2930	2930	2930	2930	0
307	20231115	152000	59832005	2930	2930	2930	2930	0
308	20231115	151900	59832005	2930	2935	2935	2930	146
309	20231115	151800	59404215	2930	2930	2930	2930	0
310	20231115	151700	59404215	2930	2940	2940	2930	500
311	20231115	151600	57936470	2940	2940	2940	2940	0
312	20231115	151500	57936470	2940	2940	2940	2940	0
313	20231115	151400	57936470	2940	2940	2940	2940	11
314	20231115	151300	57904130	2950	2950	2950	2950	0
315	20231115	151200	57904130	2950	2950	2950	2950	0
316	20231115	151100	57904130	2950	2950	2950	2950	0
317	20231115	151000	57904130	2950	2950	2950	2950	0
318	20231115	150900	57904130	2950	2950	2950	2950	0
319	20231115	150800	57904130	2950	2950	2950	2950	0
320	20231115	150700	57904130	2950	2950	2950	2950	0
321	20231115	150600	57904130	2950	2950	2950	2950	136
322	20231115	150500	57502930	2940	2940	2940	2940	0
323	20231115	150400	57502930	2940	2940	2940	2940	0
324	20231115	150300	57502930	2940	2940	2940	2940	0
325	20231115	150200	57502930	2940	2940	2940	2940	0
326	20231115	150100	57502930	2940	2945	2945	2940	200
327	20231115	150000	56914535	2950	2950	2950	2950	0
328	20231115	145900	56914535	2950	2950	2950	2950	0
329	20231115	145800	56914535	2950	2950	2950	2950	0
330	20231115	145700	56914535	2950	2950	2950	2950	0
331	20231115	145600	56914535	2950	2950	2950	2950	0
332	20231115	145500	56914535	2950	2950	2950	2950	0
333	20231115	145400	56914535	2950	2950	2950	2950	10
334	20231115	145300	56885035	2950	2950	2950	2950	2
335	20231115	145200	56879135	2945	2945	2945	2945	202
336	20231115	145100	56284245	2950	2950	2950	2950	0
337	20231115	145000	56284245	2950	2950	2950	2950	0
338	20231115	144900	56284245	2950	2950	2950	2950	0
339	20231115	144800	56284245	2950	2950	2950	2950	0
340	20231115	144700	56284245	2950	2950	2950	2950	0
341	20231115	144600	56284245	2950	2950	2950	2950	0
342	20231115	144500	56284245	2950	2950	2950	2950	0
343	20231115	144400	56284245	2950	2950	2950	2950	0
344	20231115	144300	56284245	2950	2950	2950	2950	0
345	20231115	144200	56284245	2950	2950	2950	2950	0
346	20231115	144100	56284245	2950	2950	2950	2950	0
347	20231115	144000	56284245	2950	2950	2950	2950	0
348	20231115	143900	56284245	2950	2950	2950	2950	0
349	20231115	143800	56284245	2950	2950	2950	2950	0
350	20231115	143700	56284245	2950	2950	2950	2950	0
351	20231115	143600	56284245	2950	2950	2950	2950	0
352	20231115	143500	56284245	2950	2950	2950	2950	0
353	20231115	143400	56284245	2950	2950	2950	2950	0
354	20231115	143300	56284245	2950	2950	2950	2950	0
355	20231115	143200	56284245	2950	2950	2950	2950	0
356	20231115	143100	56284245	2950	2950	2950	2950	0
357	20231115	143000	56284245	2950	2950	2950	2950	0
358	20231115	142900	56284245	2950	2950	2950	2950	0
359	20231115	142800	56284245	2950	2950	2950	2950	330
360	20231115	142700	55310745	2950	2950	2950	2950	1
361	20231115	142600	55307795	2925	2925	2925	2925	0
362	20231115	142500	55307795	2925	2925	2925	2925	0
363	20231115	142400	55307795	2925	2975	2975	2920	907
364	20231115	142300	52652055	2980	2980	2980	2980	0
365	20231115	142200	52652055	2980	2980	2980	2980	0
366	20231115	142100	52652055	2980	2980	2980	2980	5
367	20231115	142000	52637155	2980	2980	2980	2980	0
368	20231115	141900	52637155	2980	2980	2980	2980	0
369	20231115	141800	52637155	2980	2980	2980	2980	0
370	20231115	141700	52637155	2980	2980	2980	2980	0
371	20231115	141600	52637155	2980	2980	2980	2980	0
372	20231115	141500	52637155	2980	2980	2980	2980	0
373	20231115	141400	52637155	2980	2980	2980	2980	0
374	20231115	141300	52637155	2980	2980	2980	2980	0
375	20231115	141200	52637155	2980	2980	2980	2980	0
376	20231115	141100	52637155	2980	2980	2980	2980	0
377	20231115	141000	52637155	2980	2980	2980	2980	0
378	20231115	140900	52637155	2980	2980	2980	2980	0
379	20231115	140800	52637155	2980	2980	2980	2980	2
380	20231115	140700	52631195	2980	2980	2980	2980	4
381	20231115	140600	52619275	2985	2985	2985	2985	0
382	20231115	140500	52619275	2985	2985	2985	2950	2007
383	20231115	140400	46695955	2990	2990	2990	2990	0
384	20231115	140300	46695955	2990	2990	2990	2990	0
385	20231115	140200	46695955	2990	2990	2990	2990	0
386	20231115	140100	46695955	2990	2990	2990	2990	0
387	20231115	140000	46695955	2990	2990	2990	2990	0
388	20231115	135900	46695955	2990	2990	2990	2990	0
389	20231115	135800	46695955	2990	2990	2990	2990	0
390	20231115	135700	46695955	2990	2990	2990	2990	0
391	20231115	135600	46695955	2990	2990	2990	2990	0
392	20231115	135500	46695955	2990	2990	2990	2990	5
393	20231115	135400	46681005	2990	2990	2990	2990	0
394	20231115	135300	46681005	2990	2990	2990	2990	0
395	20231115	135200	46681005	2990	2990	2990	2990	0
396	20231115	135100	46681005	2990	2990	2990	2990	0
397	20231115	135000	46681005	2990	2990	2990	2990	0
398	20231115	134900	46681005	2990	2990	2990	2990	0
399	20231115	134800	46681005	2990	2990	2990	2990	0
400	20231115	134700	46681005	2990	2990	2990	2990	0
401	20231115	134600	46681005	2990	2990	2990	2990	0
402	20231115	134500	46681005	2990	2990	2990	2990	0
403	20231115	134400	46681005	2990	2990	2990	2990	0
404	20231115	134300	46681005	2990	2990	2990	2990	0
405	20231115	134200	46681005	2990	2990	2990	2990	5
406	20231115	134100	46666055	2995	2995	2995	2995	0
407	20231115	134000	46666055	2995	2995	2995	2995	0
408	20231115	133900	46666055	2995	2995	2995	2995	0
409	20231115	133800	46666055	2995	2995	2995	2995	0
410	20231115	133700	46666055	2995	2995	2995	2995	0
411	20231115	133600	46666055	2995	2995	2995	2995	0
412	20231115	133500	46666055	2995	2995	2995	2995	0
413	20231115	133400	46666055	2995	2995	2995	2995	0
414	20231115	133300	46666055	2995	2995	2995	2995	30
415	20231115	133200	46576205	3000	3000	3000	3000	0
416	20231115	133100	46576205	3000	3000	3000	3000	0
417	20231115	133000	46576205	3000	3000	3000	3000	0
418	20231115	132900	46576205	3000	3000	3000	3000	33
419	20231115	132800	46477205	3000	3000	3000	3000	0
420	20231115	132700	46477205	3000	3000	3000	3000	0
421	20231115	132600	46477205	3000	3000	3000	3000	0
422	20231115	132500	46477205	3000	3000	3000	3000	0
423	20231115	132400	46477205	3000	3000	3000	3000	0
424	20231115	132300	46477205	3000	3000	3000	3000	1
425	20231115	132200	46474205	3000	3000	3000	3000	0
426	20231115	132100	46474205	3000	3000	3000	3000	0
427	20231115	132000	46474205	3000	3000	3000	3000	0
428	20231115	131900	46474205	3000	3000	3000	3000	0
429	20231115	131800	46474205	3000	3000	3000	3000	0
430	20231115	131700	46474205	3000	3000	3000	3000	0
431	20231115	131600	46474205	3000	3000	3000	3000	0
432	20231115	131500	46474205	3000	3000	3000	3000	0
433	20231115	131400	46474205	3000	3000	3000	3000	5
434	20231115	131300	46459205	3000	3000	3000	3000	0
435	20231115	131200	46459205	3000	3000	3000	3000	1
436	20231115	131100	46456205	3005	3005	3005	3005	0
437	20231115	131000	46456205	3005	3005	3005	3005	0
438	20231115	130900	46456205	3005	3005	3005	3005	0
439	20231115	130800	46456205	3005	3005	3005	3005	0
440	20231115	130700	46456205	3005	3005	3005	3005	0
441	20231115	130600	46456205	3005	3005	3005	3005	0
442	20231115	130500	46456205	3005	3005	3005	3005	0
443	20231115	130400	46456205	3005	3005	3005	3005	0
444	20231115	130300	46456205	3005	3005	3005	3005	0
445	20231115	130200	46456205	3005	3005	3005	3005	0
446	20231115	130100	46456205	3005	3005	3005	3005	0
447	20231115	130000	46456205	3005	3005	3005	3005	0
448	20231115	125900	46456205	3005	3005	3005	3005	0
449	20231115	125800	46456205	3005	3005	3005	3005	0
450	20231115	125700	46456205	3005	3005	3005	3005	0
451	20231115	125600	46456205	3005	3005	3005	3005	0
452	20231115	125500	46456205	3005	3005	3005	3005	0
453	20231115	125400	46456205	3005	3005	3005	3005	0
454	20231115	125300	46456205	3005	3005	3005	3005	0
455	20231115	125200	46456205	3005	3005	3005	3005	0
456	20231115	125100	46456205	3005	3005	3005	3005	0
457	20231115	125000	46456205	3005	3005	3005	3005	0
458	20231115	124900	46456205	3005	3005	3005	3005	0
459	20231115	124800	46456205	3005	3005	3005	3005	0
460	20231115	124700	46456205	3005	3005	3005	3005	0
461	20231115	124600	46456205	3005	3005	3005	3005	0
462	20231115	124500	46456205	3005	3005	3005	3005	1
463	20231115	124400	46453200	3005	3005	3005	3005	0
464	20231115	124300	46453200	3005	3005	3005	3005	0
465	20231115	124200	46453200	3005	3005	3005	3005	0
466	20231115	124100	46453200	3005	3005	3005	3005	0
467	20231115	124000	46453200	3005	3005	3005	3005	0
468	20231115	123900	46453200	3005	3005	3005	3005	0
469	20231115	123800	46453200	3005	3005	3005	3005	0
470	20231115	123700	46453200	3005	3005	3005	3005	0
471	20231115	123600	46453200	3005	3005	3005	3005	0
472	20231115	123500	46453200	3005	3005	3005	3005	0
473	20231115	123400	46453200	3005	3005	3005	3005	0
474	20231115	123300	46453200	3005	3005	3005	3005	0
475	20231115	123200	46453200	3005	3005	3005	3005	0
476	20231115	123100	46453200	3005	3005	3005	3005	0
477	20231115	123000	46453200	3005	3005	3005	3005	0
478	20231115	122900	46453200	3005	3005	3005	3005	0
479	20231115	122800	46453200	3005	3005	3005	3005	400
480	20231115	122700	45251200	3005	3005	3005	3005	0
481	20231115	122600	45251200	3005	3005	3005	3005	0
482	20231115	122500	45251200	3005	3005	3005	3005	0
483	20231115	122400	45251200	3005	3005	3005	3005	0
484	20231115	122300	45251200	3005	3005	3005	3005	0
485	20231115	122200	45251200	3005	3005	3005	3005	0
486	20231115	122100	45251200	3005	3005	3005	3005	0
487	20231115	122000	45251200	3005	3005	3005	3005	0
488	20231115	121900	45251200	3005	3005	3005	3005	0
489	20231115	121800	45251200	3005	3005	3005	3005	0
490	20231115	121700	45251200	3005	3005	3005	3005	0
491	20231115	121600	45251200	3005	3005	3005	3005	0
492	20231115	121500	45251200	3005	3005	3005	3005	0
493	20231115	121400	45251200	3005	3000	3005	3000	333
494	20231115	121300	44251420	2995	2995	2995	2995	0
495	20231115	121200	44251420	2995	2995	2995	2995	0
496	20231115	121100	44251420	2995	2995	2995	2995	0
497	20231115	121000	44251420	2995	2995	2995	2995	87
498	20231115	120900	43990855	2995	2995	2995	2995	63
499	20231115	120800	43802170	2995	2995	2995	2995	26
500	20231115	120700	43724300	2995	2995	2995	2995	0
501	20231115	120600	43724300	2995	2995	2995	2995	0
502	20231115	120500	43724300	2995	2995	2995	2995	0
503	20231115	120400	43724300	2995	2995	2995	2995	0
504	20231115	120300	43724300	2995	2995	2995	2995	0
505	20231115	120200	43724300	2995	2990	2995	2990	1000
506	20231115	120100	40731430	2990	2990	2990	2990	0
507	20231115	120000	40731430	2990	2990	2990	2990	0
508	20231115	115900	40731430	2990	2990	2990	2990	0
509	20231115	115800	40731430	2990	2990	2990	2990	0
510	20231115	115700	40731430	2990	2990	2990	2990	0
511	20231115	115600	40731430	2990	2990	2990	2990	0
512	20231115	115500	40731430	2990	2990	2990	2990	0
513	20231115	115400	40731430	2990	2990	2990	2990	0
514	20231115	115300	40731430	2990	2990	2990	2990	0
515	20231115	115200	40731430	2990	2990	2990	2990	1
516	20231115	115100	40728440	2985	2985	2985	2985	13
517	20231115	115000	40689635	2985	2985	2985	2985	0
518	20231115	114900	40689635	2985	2985	2985	2985	0
519	20231115	114800	40689635	2985	2985	2985	2985	0
520	20231115	114700	40689635	2985	2985	2985	2985	0
521	20231115	114600	40689635	2985	2985	2985	2985	0
522	20231115	114500	40689635	2985	2985	2985	2985	0
523	20231115	114400	40689635	2985	2985	2985	2985	0
524	20231115	114300	40689635	2985	2985	2985	2985	0
525	20231115	114200	40689635	2985	2985	2985	2985	0
526	20231115	114100	40689635	2985	2985	2985	2985	0
527	20231115	114000	40689635	2985	2985	2985	2985	0
528	20231115	113900	40689635	2985	2985	2985	2965	20
529	20231115	113800	40630215	2985	2985	2985	2985	1645
530	20231115	113700	35719890	2985	2985	2985	2985	0
531	20231115	113600	35719890	2985	2985	2985	2985	0
532	20231115	113500	35719890	2985	2985	2985	2985	0
533	20231115	113400	35719890	2985	2985	2985	2985	0
534	20231115	113300	35719890	2985	2985	2985	2985	0
535	20231115	113200	35719890	2985	2985	2985	2985	0
536	20231115	113100	35719890	2985	2985	2985	2985	0
537	20231115	113000	35719890	2985	2985	2985	2985	0
538	20231115	112900	35719890	2985	2985	2985	2985	0
539	20231115	112800	35719890	2985	2985	2985	2985	0
540	20231115	112700	35719890	2985	2985	2985	2985	0
541	20231115	112600	35719890	2985	2985	2985	2985	0
542	20231115	112500	35719890	2985	2985	2985	2985	0
543	20231115	112400	35719890	2985	2985	2985	2985	0
544	20231115	112300	35719890	2985	2985	2985	2985	0
545	20231115	112200	35719890	2985	2985	2985	2985	0
546	20231115	112100	35719890	2985	2985	2985	2985	0
547	20231115	112000	35719890	2985	2985	2985	2985	0
548	20231115	111900	35719890	2985	2985	2985	2985	0
549	20231115	111800	35719890	2985	2985	2985	2985	0
550	20231115	111700	35719890	2985	2985	2985	2985	0
551	20231115	111600	35719890	2985	2985	2985	2985	0
552	20231115	111500	35719890	2985	2985	2985	2985	0
553	20231115	111400	35719890	2985	2985	2985	2985	0
554	20231115	111300	35719890	2985	2985	2985	2985	0
555	20231115	111200	35719890	2985	2985	2985	2985	0
556	20231115	111100	35719890	2985	2985	2985	2985	0
557	20231115	111000	35719890	2985	2985	2985	2985	0
558	20231115	110900	35719890	2985	2985	2985	2985	0
559	20231115	110800	35719890	2985	2985	2985	2985	0
560	20231115	110700	35719890	2985	2985	2985	2985	0
561	20231115	110600	35719890	2985	2980	2985	2980	500
562	20231115	110500	34227500	2985	2985	2985	2985	0
563	20231115	110400	34227500	2985	2985	2985	2985	0
564	20231115	110300	34227500	2985	2985	2985	2985	0
565	20231115	110200	34227500	2985	2985	2985	2985	0
566	20231115	110100	34227500	2985	2985	2985	2985	0
567	20231115	110000	34227500	2985	2985	2985	2985	0
568	20231115	105900	34227500	2985	2985	2985	2985	0
569	20231115	105800	34227500	2985	2985	2985	2985	0
570	20231115	105700	34227500	2985	2985	2985	2985	0
571	20231115	105600	34227500	2985	2985	2985	2985	0
572	20231115	105500	34227500	2985	2985	2985	2985	0
573	20231115	105400	34227500	2985	2985	2985	2985	0
574	20231115	105300	34227500	2985	2985	2985	2985	0
575	20231115	105200	34227500	2985	2985	2985	2985	0
576	20231115	105100	34227500	2985	2985	2985	2985	0
577	20231115	105000	34227500	2985	2985	2985	2985	0
578	20231115	104900	34227500	2985	2985	2985	2985	0
579	20231115	104800	34227500	2985	2985	2985	2985	0
580	20231115	104700	34227500	2985	2985	2985	2985	2
581	20231115	104600	34221530	2985	2985	2985	2985	11
582	20231115	104500	34188695	2990	2990	2990	2990	1
583	20231115	104400	34185705	2965	2965	2965	2965	20
584	20231115	104300	34126405	2965	2940	2965	2940	2581
585	20231115	104200	26484635	2935	2935	2935	2935	0
586	20231115	104100	26484635	2935	2935	2935	2935	0
587	20231115	104000	26484635	2935	2935	2935	2935	0
588	20231115	103900	26484635	2935	2935	2935	2935	0
589	20231115	103800	26484635	2935	2935	2935	2935	0
590	20231115	103700	26484635	2935	2935	2935	2935	0
591	20231115	103600	26484635	2935	2935	2935	2935	0
592	20231115	103500	26484635	2935	2935	2935	2935	35
593	20231115	103400	26381910	2935	2935	2935	2935	0
594	20231115	103300	26381910	2935	2935	2935	2935	0
595	20231115	103200	26381910	2935	2935	2935	2935	0
596	20231115	103100	26381910	2935	2935	2935	2935	0
597	20231115	103000	26381910	2935	2935	2935	2935	0
598	20231115	102900	26381910	2935	2935	2935	2935	0
599	20231115	102800	26381910	2935	2935	2935	2935	0
600	20231115	102700	26381910	2935	2935	2935	2935	0
601	20231115	102600	26381910	2935	2935	2935	2935	0
602	20231115	102500	26381910	2935	2935	2935	2935	0
603	20231115	102400	26381910	2935	2935	2935	2935	0
604	20231115	102300	26381910	2935	2935	2935	2935	0
605	20231115	102200	26381910	2935	2935	2935	2935	0
606	20231115	102100	26381910	2935	2935	2935	2935	0
607	20231115	102000	26381910	2935	2935	2935	2935	0
608	20231115	101900	26381910	2935	2935	2935	2935	0
609	20231115	101800	26381910	2935	2935	2935	2935	0
610	20231115	101700	26381910	2935	2935	2935	2935	0
611	20231115	101600	26381910	2935	2935	2935	2935	0
612	20231115	101500	26381910	2935	2935	2935	2935	0
613	20231115	101400	26381910	2935	2935	2935	2935	0
614	20231115	101300	26381910	2935	2935	2935	2935	0
615	20231115	101200	26381910	2935	2935	2935	2935	0
616	20231115	101100	26381910	2935	2935	2935	2935	0
617	20231115	101000	26381910	2935	2935	2935	2935	0
618	20231115	100900	26381910	2935	2935	2935	2935	0
619	20231115	100800	26381910	2935	2935	2935	2935	0
620	20231115	100700	26381910	2935	2935	2935	2935	0
621	20231115	100600	26381910	2935	2935	2935	2935	0
622	20231115	100500	26381910	2935	2935	2935	2935	0
623	20231115	100400	26381910	2935	2935	2935	2935	0
624	20231115	100300	26381910	2935	2935	2935	2935	0
625	20231115	100200	26381910	2935	2935	2935	2935	0
626	20231115	100100	26381910	2935	2935	2935	2935	0
627	20231115	100000	26381910	2935	2935	2935	2935	0
628	20231115	095900	26381910	2935	2935	2935	2935	0
629	20231115	095800	26381910	2935	2935	2935	2935	16
630	20231115	095700	26334950	2935	2935	2935	2935	0
631	20231115	095600	26334950	2935	2935	2935	2935	0
632	20231115	095500	26334950	2935	2935	2935	2935	0
633	20231115	095400	26334950	2935	2935	2935	2935	0
634	20231115	095300	26334950	2935	2935	2935	2935	0
635	20231115	095200	26334950	2935	2935	2935	2935	50
636	20231115	095100	26188200	2935	2935	2935	2935	0
637	20231115	095000	26188200	2935	2935	2935	2935	5
638	20231115	094900	26173525	2935	2935	2935	2935	0
639	20231115	094800	26173525	2935	2935	2935	2935	0
640	20231115	094700	26173525	2935	2935	2935	2935	0
641	20231115	094600	26173525	2935	2935	2935	2935	0
642	20231115	094500	26173525	2935	2935	2935	2935	0
643	20231115	094400	26173525	2935	2935	2935	2935	0
644	20231115	094300	26173525	2935	2935	2935	2935	0
645	20231115	094200	26173525	2935	2935	2935	2935	0
646	20231115	094100	26173525	2935	2935	2935	2935	0
647	20231115	094000	26173525	2935	2935	2935	2935	0
648	20231115	093900	26173525	2935	2935	2935	2935	0
649	20231115	093800	26173525	2935	2935	2935	2935	1
650	20231115	093700	26170590	2935	2905	2935	2905	104
651	20231115	093600	25867270	2885	2885	2885	2885	0
652	20231115	093500	25867270	2885	2905	2905	2885	2068
653	20231115	093400	19881810	2900	2945	2945	2900	2052
654	20231115	093300	13911725	2945	2945	2945	2945	19
655	20231115	093200	13855770	2910	2910	2910	2910	0
656	20231115	093100	13855770	2910	2910	2910	2910	0
657	20231115	093000	13855770	2910	2910	2910	2910	0
658	20231115	092900	13855770	2910	2910	2910	2910	81
659	20231115	092800	13620060	2910	2930	2930	2910	2027
660	20231115	092700	7704305	2960	2960	2960	2960	0
661	20231115	092600	7704305	2960	2960	2960	2960	1
662	20231115	092500	7701345	2920	2920	2920	2920	0
663	20231115	092400	7701345	2920	2920	2920	2920	0
664	20231115	092300	7701345	2920	2920	2920	2920	0
665	20231115	092200	7701345	2920	2920	2920	2920	0
666	20231115	092100	7701345	2920	2920	2920	2920	0
667	20231115	092000	7701345	2920	2920	2920	2920	0
668	20231115	091900	7701345	2920	2920	2920	2920	1
669	20231115	091800	7698425	2920	2920	2920	2920	50
670	20231115	091700	7552425	2965	2960	2965	2960	4
671	20231115	091600	7540575	2925	2925	2925	2925	0
672	20231115	091500	7540575	2925	2935	2935	2925	409
673	20231115	091400	6343580	2930	2945	2945	2930	2146
674	20231115	091300	45070	2930	2930	2930	2930	0
675	20231115	091200	45070	2930	2930	2930	2930	1
676	20231115	091100	42140	3010	3010	3010	3010	14
677	20231115	091000	0	2920	2920	2920	2920	0
678	20231115	090900	0	2920	2920	2920	2920	0
679	20231115	090800	0	2920	2920	2920	2920	0
680	20231115	090700	0	2920	2920	2920	2920	0
681	20231115	090600	0	2920	2920	2920	2920	0
682	20231115	090500	0	2920	2920	2920	2920	0
683	20231115	090400	0	2920	2920	2920	2920	0
684	20231115	090300	0	2920	2920	2920	2920	0
685	20231115	090200	0	2920	2920	2920	2920	0
686	20231115	090100	0	2920	2920	2920	2920	0
687	20231115	090000	0	2920	2920	2920	2920	0