KissMeData/017510/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	190200	31543255	2715	2715	2715	2715	432
3	20231113	190100	31543255	2715	2715	2715	2715	0
4	20231113	190000	31543255	2715	2715	2715	2715	0
5	20231113	185900	31543255	2715	2715	2715	2715	0
6	20231113	185800	31543255	2715	2715	2715	2715	0
7	20231113	185700	31543255	2715	2715	2715	2715	0
8	20231113	185600	31543255	2715	2715	2715	2715	0
9	20231113	185500	31543255	2715	2715	2715	2715	0
10	20231113	185400	31543255	2715	2715	2715	2715	0
11	20231113	185300	31543255	2715	2715	2715	2715	0
12	20231113	185200	31543255	2715	2715	2715	2715	0
13	20231113	185100	31543255	2715	2715	2715	2715	0
14	20231113	185000	31543255	2715	2715	2715	2715	0
15	20231113	184900	31543255	2715	2715	2715	2715	0
16	20231113	184800	31543255	2715	2715	2715	2715	0
17	20231113	184700	31543255	2715	2715	2715	2715	0
18	20231113	184600	31543255	2715	2715	2715	2715	0
19	20231113	184500	31543255	2715	2715	2715	2715	0
20	20231113	184400	31543255	2715	2715	2715	2715	0
21	20231113	184300	31543255	2715	2715	2715	2715	0
22	20231113	184200	31543255	2715	2715	2715	2715	0
23	20231113	184100	31543255	2715	2715	2715	2715	0
24	20231113	184000	31543255	2715	2715	2715	2715	0
25	20231113	183900	31543255	2715	2715	2715	2715	0
26	20231113	183800	31543255	2715	2715	2715	2715	0
27	20231113	183700	31543255	2715	2715	2715	2715	0
28	20231113	183600	31543255	2715	2715	2715	2715	0
29	20231113	183500	31543255	2715	2715	2715	2715	0
30	20231113	183400	31543255	2715	2715	2715	2715	0
31	20231113	183300	31543255	2715	2715	2715	2715	0
32	20231113	183200	31543255	2715	2715	2715	2715	432
33	20231113	183100	31543255	2715	2715	2715	2715	0
34	20231113	183000	31543255	2715	2715	2715	2715	0
35	20231113	182900	31543255	2715	2715	2715	2715	0
36	20231113	182800	31543255	2715	2715	2715	2715	0
37	20231113	182700	31543255	2715	2715	2715	2715	0
38	20231113	182600	31543255	2715	2715	2715	2715	0
39	20231113	182500	31543255	2715	2715	2715	2715	0
40	20231113	182400	31543255	2715	2715	2715	2715	0
41	20231113	182300	31543255	2715	2715	2715	2715	0
42	20231113	182200	31543255	2715	2715	2715	2715	0
43	20231113	182100	31543255	2715	2715	2715	2715	0
44	20231113	182000	31543255	2715	2715	2715	2715	0
45	20231113	181900	31543255	2715	2715	2715	2715	0
46	20231113	181800	31543255	2715	2715	2715	2715	0
47	20231113	181700	31543255	2715	2715	2715	2715	0
48	20231113	181600	31543255	2715	2715	2715	2715	0
49	20231113	181500	31543255	2715	2715	2715	2715	0
50	20231113	181400	31543255	2715	2715	2715	2715	0
51	20231113	181300	31543255	2715	2715	2715	2715	0
52	20231113	181200	31543255	2715	2715	2715	2715	0
53	20231113	181100	31543255	2715	2715	2715	2715	0
54	20231113	181000	31543255	2715	2715	2715	2715	0
55	20231113	180900	31543255	2715	2715	2715	2715	0
56	20231113	180800	31543255	2715	2715	2715	2715	0
57	20231113	180700	31543255	2715	2715	2715	2715	0
58	20231113	180600	31543255	2715	2715	2715	2715	0
59	20231113	180500	31543255	2715	2715	2715	2715	0
60	20231113	180400	31543255	2715	2715	2715	2715	0
61	20231113	180300	31543255	2715	2715	2715	2715	0
62	20231113	180200	31543255	2715	2715	2715	2715	432
63	20231113	180100	31543255	2715	2715	2715	2715	0
64	20231113	180000	31543255	2715	2715	2715	2715	0
65	20231113	175900	31543255	2715	2715	2715	2715	0
66	20231113	175800	31543255	2715	2715	2715	2715	0
67	20231113	175700	31543255	2715	2715	2715	2715	0
68	20231113	175600	31543255	2715	2715	2715	2715	0
69	20231113	175500	31543255	2715	2715	2715	2715	0
70	20231113	175400	31543255	2715	2715	2715	2715	0
71	20231113	175300	31543255	2715	2715	2715	2715	0
72	20231113	175200	31543255	2715	2715	2715	2715	0
73	20231113	175100	31543255	2715	2715	2715	2715	0
74	20231113	175000	31543255	2715	2715	2715	2715	0
75	20231113	174900	31543255	2715	2715	2715	2715	0
76	20231113	174800	31543255	2715	2715	2715	2715	0
77	20231113	174700	31543255	2715	2715	2715	2715	0
78	20231113	174600	31543255	2715	2715	2715	2715	0
79	20231113	174500	31543255	2715	2715	2715	2715	0
80	20231113	174400	31543255	2715	2715	2715	2715	0
81	20231113	174300	31543255	2715	2715	2715	2715	0
82	20231113	174200	31543255	2715	2715	2715	2715	0
83	20231113	174100	31543255	2715	2715	2715	2715	0
84	20231113	174000	31543255	2715	2715	2715	2715	0
85	20231113	173900	31543255	2715	2715	2715	2715	0
86	20231113	173800	31543255	2715	2715	2715	2715	0
87	20231113	173700	31543255	2715	2715	2715	2715	0
88	20231113	173600	31543255	2715	2715	2715	2715	0
89	20231113	173500	31543255	2715	2715	2715	2715	0
90	20231113	173400	31543255	2715	2715	2715	2715	0
91	20231113	173300	31543255	2715	2715	2715	2715	0
92	20231113	173200	31543255	2715	2715	2715	2715	432
93	20231113	173100	31543255	2715	2715	2715	2715	0
94	20231113	173000	31543255	2715	2715	2715	2715	0
95	20231113	172900	31543255	2715	2715	2715	2715	0
96	20231113	172800	31543255	2715	2715	2715	2715	0
97	20231113	172700	31543255	2715	2715	2715	2715	0
98	20231113	172600	31543255	2715	2715	2715	2715	0
99	20231113	172500	31543255	2715	2715	2715	2715	0
100	20231113	172400	31543255	2715	2715	2715	2715	0
101	20231113	172300	31543255	2715	2715	2715	2715	0
102	20231113	172200	31543255	2715	2715	2715	2715	0
103	20231113	172100	31543255	2715	2715	2715	2715	0
104	20231113	172000	31543255	2715	2715	2715	2715	0
105	20231113	171900	31543255	2715	2715	2715	2715	0
106	20231113	171800	31543255	2715	2715	2715	2715	0
107	20231113	171700	31543255	2715	2715	2715	2715	0
108	20231113	171600	31543255	2715	2715	2715	2715	0
109	20231113	171500	31543255	2715	2715	2715	2715	0
110	20231113	171400	31543255	2715	2715	2715	2715	0
111	20231113	171300	31543255	2715	2715	2715	2715	0
112	20231113	171200	31543255	2715	2715	2715	2715	0
113	20231113	171100	31543255	2715	2715	2715	2715	0
114	20231113	171000	31543255	2715	2715	2715	2715	0
115	20231113	170900	31543255	2715	2715	2715	2715	0
116	20231113	170800	31543255	2715	2715	2715	2715	0
117	20231113	170700	31543255	2715	2715	2715	2715	0
118	20231113	170600	31543255	2715	2715	2715	2715	0
119	20231113	170500	31543255	2715	2715	2715	2715	0
120	20231113	170400	31543255	2715	2715	2715	2715	0
121	20231113	170300	31543255	2715	2715	2715	2715	0
122	20231113	170200	31543255	2715	2715	2715	2715	432
123	20231113	170100	31543255	2715	2715	2715	2715	0
124	20231113	170000	31543255	2715	2715	2715	2715	0
125	20231113	165900	31543255	2715	2715	2715	2715	0
126	20231113	165800	31543255	2715	2715	2715	2715	0
127	20231113	165700	31543255	2715	2715	2715	2715	0
128	20231113	165600	31543255	2715	2715	2715	2715	0
129	20231113	165500	31543255	2715	2715	2715	2715	0
130	20231113	165400	31543255	2715	2715	2715	2715	0
131	20231113	165300	31543255	2715	2715	2715	2715	0
132	20231113	165200	31543255	2715	2715	2715	2715	0
133	20231113	165100	31543255	2715	2715	2715	2715	0
134	20231113	165000	31543255	2715	2715	2715	2715	0
135	20231113	164900	31543255	2715	2715	2715	2715	0
136	20231113	164800	31543255	2715	2715	2715	2715	0
137	20231113	164700	31543255	2715	2715	2715	2715	0
138	20231113	164600	31543255	2715	2715	2715	2715	0
139	20231113	164500	31543255	2715	2715	2715	2715	0
140	20231113	164400	31543255	2715	2715	2715	2715	0
141	20231113	164300	31543255	2715	2715	2715	2715	0
142	20231113	164200	31543255	2715	2715	2715	2715	0
143	20231113	164100	31543255	2715	2715	2715	2715	0
144	20231113	164000	31543255	2715	2715	2715	2715	0
145	20231113	163900	31543255	2715	2715	2715	2715	0
146	20231113	163800	31543255	2715	2715	2715	2715	0
147	20231113	163700	31543255	2715	2715	2715	2715	0
148	20231113	163600	31543255	2715	2715	2715	2715	0
149	20231113	163500	31543255	2715	2715	2715	2715	0
150	20231113	163400	31543255	2715	2715	2715	2715	0
151	20231113	163300	31543255	2715	2715	2715	2715	0
152	20231113	163200	31543255	2715	2715	2715	2715	432
153	20231113	163100	31543255	2715	2715	2715	2715	0
154	20231113	163000	31543255	2715	2715	2715	2715	0
155	20231113	162900	31543255	2715	2715	2715	2715	0
156	20231113	162800	31543255	2715	2715	2715	2715	0
157	20231113	162700	31543255	2715	2715	2715	2715	0
158	20231113	162600	31543255	2715	2715	2715	2715	0
159	20231113	162500	31543255	2715	2715	2715	2715	0
160	20231113	162400	31543255	2715	2715	2715	2715	0
161	20231113	162300	31543255	2715	2715	2715	2715	0
162	20231113	162200	31543255	2715	2715	2715	2715	0
163	20231113	162100	31543255	2715	2715	2715	2715	0
164	20231113	162000	31543255	2715	2715	2715	2715	0
165	20231113	161900	31543255	2715	2715	2715	2715	0
166	20231113	161800	31543255	2715	2715	2715	2715	0
167	20231113	161700	31543255	2715	2715	2715	2715	0
168	20231113	161600	31543255	2715	2715	2715	2715	0
169	20231113	161500	31543255	2715	2715	2715	2715	0
170	20231113	161400	31543255	2715	2715	2715	2715	0
171	20231113	161300	31543255	2715	2715	2715	2715	0
172	20231113	161200	31543255	2715	2715	2715	2715	0
173	20231113	161100	31543255	2715	2715	2715	2715	0
174	20231113	161000	31543255	2715	2715	2715	2715	0
175	20231113	160900	31543255	2715	2715	2715	2715	0
176	20231113	160800	31543255	2715	2715	2715	2715	0
177	20231113	160700	31543255	2715	2715	2715	2715	0
178	20231113	160600	31543255	2715	2715	2715	2715	0
179	20231113	160500	31543255	2715	2715	2715	2715	0
180	20231113	160400	31543255	2715	2715	2715	2715	0
181	20231113	160300	31543255	2715	2715	2715	2715	0
182	20231113	160200	31543255	2715	2715	2715	2715	432
183	20231113	160100	31543255	2715	2715	2715	2715	0
184	20231113	160000	31543255	2715	2715	2715	2715	0
185	20231113	155900	31543255	2715	2715	2715	2715	0
186	20231113	155800	31543255	2715	2715	2715	2715	0
187	20231113	155700	31543255	2715	2715	2715	2715	0
188	20231113	155600	31543255	2715	2715	2715	2715	0
189	20231113	155500	31543255	2715	2715	2715	2715	0
190	20231113	155400	31543255	2715	2715	2715	2715	0
191	20231113	155300	31543255	2715	2715	2715	2715	0
192	20231113	155200	31543255	2715	2715	2715	2715	0
193	20231113	155100	31543255	2715	2715	2715	2715	0
194	20231113	155000	31543255	2715	2715	2715	2715	0
195	20231113	154900	31543255	2715	2715	2715	2715	0
196	20231113	154800	31543255	2715	2715	2715	2715	0
197	20231113	154700	31543255	2715	2715	2715	2715	0
198	20231113	154600	31543255	2715	2715	2715	2715	0
199	20231113	154500	31543255	2715	2715	2715	2715	0
200	20231113	154400	31543255	2715	2715	2715	2715	0
201	20231113	154300	31543255	2715	2715	2715	2715	0
202	20231113	154200	31543255	2715	2715	2715	2715	0
203	20231113	154100	31543255	2715	2715	2715	2715	0
204	20231113	154000	31543255	2715	2715	2715	2715	0
205	20231113	153900	31543255	2715	2715	2715	2715	0
206	20231113	153800	31543255	2715	2715	2715	2715	0
207	20231113	153700	31543255	2715	2715	2715	2715	0
208	20231113	153600	31543255	2715	2715	2715	2715	0
209	20231113	153500	31543255	2715	2715	2715	2715	0
210	20231113	153400	31543255	2715	2715	2715	2715	0
211	20231113	153300	31543255	2715	2715	2715	2715	0
212	20231113	153200	31543255	2715	2715	2715	2715	432
213	20231113	153100	31543255	2715	2715	2715	2715	0
214	20231113	153000	31543255	2715	2715	2715	2715	432
215	20231113	152900	30370375	2725	2725	2725	2725	0
216	20231113	152800	30370375	2725	2725	2725	2725	0
217	20231113	152700	30370375	2725	2725	2725	2725	0
218	20231113	152600	30370375	2725	2725	2725	2725	0
219	20231113	152500	30370375	2725	2725	2725	2725	0
220	20231113	152400	30370375	2725	2725	2725	2725	0
221	20231113	152300	30370375	2725	2725	2725	2725	0
222	20231113	152200	30370375	2725	2725	2725	2725	0
223	20231113	152100	30370375	2725	2725	2725	2725	0
224	20231113	152000	30370375	2725	2725	2725	2725	0
225	20231113	151900	30370375	2725	2725	2725	2725	0
226	20231113	151800	30370375	2725	2725	2725	2725	1
227	20231113	151700	30367650	2715	2720	2720	2715	133
228	20231113	151600	30006215	2730	2730	2730	2730	0
229	20231113	151500	30006215	2730	2730	2730	2730	0
230	20231113	151400	30006215	2730	2730	2730	2730	0
231	20231113	151300	30006215	2730	2730	2730	2730	0
232	20231113	151200	30006215	2730	2730	2730	2730	0
233	20231113	151100	30006215	2730	2730	2730	2730	0
234	20231113	151000	30006215	2730	2730	2730	2730	1
235	20231113	150900	30003485	2720	2720	2720	2720	2
236	20231113	150800	29998045	2730	2730	2730	2730	0
237	20231113	150700	29998045	2730	2730	2730	2730	0
238	20231113	150600	29998045	2730	2730	2730	2730	1
239	20231113	150500	29995315	2715	2715	2715	2715	0
240	20231113	150400	29995315	2715	2715	2715	2715	0
241	20231113	150300	29995315	2715	2715	2715	2715	0
242	20231113	150200	29995315	2715	2715	2715	2715	0
243	20231113	150100	29995315	2715	2715	2715	2715	0
244	20231113	150000	29995315	2715	2715	2715	2715	0
245	20231113	145900	29995315	2715	2715	2715	2715	0
246	20231113	145800	29995315	2715	2715	2715	2715	0
247	20231113	145700	29995315	2715	2715	2715	2715	0
248	20231113	145600	29995315	2715	2715	2715	2715	0
249	20231113	145500	29995315	2715	2715	2715	2715	870
250	20231113	145400	27633265	2715	2715	2715	2715	0
251	20231113	145300	27633265	2715	2715	2715	2715	0
252	20231113	145200	27633265	2715	2715	2715	2715	0
253	20231113	145100	27633265	2715	2715	2715	2715	0
254	20231113	145000	27633265	2715	2715	2715	2715	0
255	20231113	144900	27633265	2715	2715	2715	2715	0
256	20231113	144800	27633265	2715	2715	2715	2715	0
257	20231113	144700	27633265	2715	2715	2715	2715	0
258	20231113	144600	27633265	2715	2715	2715	2715	0
259	20231113	144500	27633265	2715	2715	2715	2715	0
260	20231113	144400	27633265	2715	2715	2715	2715	0
261	20231113	144300	27633265	2715	2715	2715	2715	0
262	20231113	144200	27633265	2715	2715	2715	2715	322
263	20231113	144100	26759035	2715	2715	2715	2715	0
264	20231113	144000	26759035	2715	2715	2715	2715	0
265	20231113	143900	26759035	2715	2715	2715	2715	0
266	20231113	143800	26759035	2715	2715	2715	2715	0
267	20231113	143700	26759035	2715	2715	2715	2715	0
268	20231113	143600	26759035	2715	2715	2715	2715	0
269	20231113	143500	26759035	2715	2715	2715	2715	0
270	20231113	143400	26759035	2715	2715	2715	2715	0
271	20231113	143300	26759035	2715	2715	2715	2715	0
272	20231113	143200	26759035	2715	2715	2715	2715	100
273	20231113	143100	26487535	2730	2730	2730	2730	0
274	20231113	143000	26487535	2730	2730	2730	2730	0
275	20231113	142900	26487535	2730	2730	2730	2730	0
276	20231113	142800	26487535	2730	2730	2730	2730	0
277	20231113	142700	26487535	2730	2730	2730	2730	0
278	20231113	142600	26487535	2730	2730	2730	2730	0
279	20231113	142500	26487535	2730	2730	2730	2730	0
280	20231113	142400	26487535	2730	2730	2730	2730	0
281	20231113	142300	26487535	2730	2730	2730	2730	0
282	20231113	142200	26487535	2730	2730	2730	2730	0
283	20231113	142100	26487535	2730	2730	2730	2730	0
284	20231113	142000	26487535	2730	2730	2730	2730	0
285	20231113	141900	26487535	2730	2730	2730	2730	0
286	20231113	141800	26487535	2730	2730	2730	2730	0
287	20231113	141700	26487535	2730	2730	2730	2730	0
288	20231113	141600	26487535	2730	2730	2730	2730	0
289	20231113	141500	26487535	2730	2730	2730	2730	0
290	20231113	141400	26487535	2730	2730	2730	2730	0
291	20231113	141300	26487535	2730	2730	2730	2730	0
292	20231113	141200	26487535	2730	2730	2730	2730	0
293	20231113	141100	26487535	2730	2730	2730	2730	70
294	20231113	141000	26296435	2730	2730	2730	2730	30
295	20231113	140900	26214535	2730	2730	2730	2730	0
296	20231113	140800	26214535	2730	2725	2730	2725	40
297	20231113	140700	26105385	2725	2720	2725	2720	30
298	20231113	140600	26023645	2720	2720	2720	2720	31
299	20231113	140500	25939325	2715	2715	2715	2715	0
300	20231113	140400	25939325	2715	2715	2715	2715	0
301	20231113	140300	25939325	2715	2715	2715	2715	0
302	20231113	140200	25939325	2715	2715	2715	2715	0
303	20231113	140100	25939325	2715	2715	2715	2715	0
304	20231113	140000	25939325	2715	2715	2715	2715	0
305	20231113	135900	25939325	2715	2715	2715	2715	0
306	20231113	135800	25939325	2715	2715	2715	2715	0
307	20231113	135700	25939325	2715	2715	2715	2715	0
308	20231113	135600	25939325	2715	2715	2715	2715	0
309	20231113	135500	25939325	2715	2715	2715	2715	0
310	20231113	135400	25939325	2715	2715	2715	2715	0
311	20231113	135300	25939325	2715	2715	2715	2715	0
312	20231113	135200	25939325	2715	2715	2715	2715	0
313	20231113	135100	25939325	2715	2715	2715	2715	6
314	20231113	135000	25923035	2715	2715	2715	2715	0
315	20231113	134900	25923035	2715	2715	2715	2715	11
316	20231113	134800	25893170	2720	2720	2720	2720	0
317	20231113	134700	25893170	2720	2720	2720	2720	0
318	20231113	134600	25893170	2720	2720	2720	2720	0
319	20231113	134500	25893170	2720	2720	2720	2720	18
320	20231113	134400	25844210	2720	2720	2720	2720	0
321	20231113	134300	25844210	2720	2720	2720	2720	0
322	20231113	134200	25844210	2720	2720	2720	2720	0
323	20231113	134100	25844210	2720	2720	2720	2720	0
324	20231113	134000	25844210	2720	2720	2720	2720	0
325	20231113	133900	25844210	2720	2720	2720	2720	0
326	20231113	133800	25844210	2720	2720	2720	2720	0
327	20231113	133700	25844210	2720	2720	2720	2720	0
328	20231113	133600	25844210	2720	2720	2720	2720	0
329	20231113	133500	25844210	2720	2720	2720	2720	1
330	20231113	133400	25841490	2720	2720	2720	2720	0
331	20231113	133300	25841490	2720	2720	2720	2720	0
332	20231113	133200	25841490	2720	2720	2720	2720	0
333	20231113	133100	25841490	2720	2720	2720	2720	0
334	20231113	133000	25841490	2720	2720	2720	2720	0
335	20231113	132900	25841490	2720	2720	2720	2720	0
336	20231113	132800	25841490	2720	2720	2720	2720	0
337	20231113	132700	25841490	2720	2720	2720	2720	50
338	20231113	132600	25705490	2720	2720	2720	2720	0
339	20231113	132500	25705490	2720	2720	2720	2720	0
340	20231113	132400	25705490	2720	2720	2720	2720	0
341	20231113	132300	25705490	2720	2720	2720	2720	0
342	20231113	132200	25705490	2720	2720	2720	2720	0
343	20231113	132100	25705490	2720	2720	2720	2720	0
344	20231113	132000	25705490	2720	2720	2720	2720	0
345	20231113	131900	25705490	2720	2720	2720	2720	0
346	20231113	131800	25705490	2720	2720	2720	2720	0
347	20231113	131700	25705490	2720	2720	2720	2720	0
348	20231113	131600	25705490	2720	2720	2720	2720	0
349	20231113	131500	25705490	2720	2720	2720	2720	0
350	20231113	131400	25705490	2720	2720	2720	2720	0
351	20231113	131300	25705490	2720	2720	2720	2720	0
352	20231113	131200	25705490	2720	2720	2720	2720	0
353	20231113	131100	25705490	2720	2720	2720	2720	2
354	20231113	131000	25700050	2725	2725	2725	2725	3
355	20231113	130900	25691875	2725	2725	2725	2725	1
356	20231113	130800	25689150	2720	2720	2720	2720	20
357	20231113	130700	25634750	2715	2715	2715	2715	0
358	20231113	130600	25634750	2715	2715	2715	2715	0
359	20231113	130500	25634750	2715	2715	2715	2715	0
360	20231113	130400	25634750	2715	2715	2715	2715	0
361	20231113	130300	25634750	2715	2715	2715	2715	681
362	20231113	130200	23785835	2715	2715	2715	2715	0
363	20231113	130100	23785835	2715	2715	2715	2715	0
364	20231113	130000	23785835	2715	2715	2715	2715	0
365	20231113	125900	23785835	2715	2715	2715	2715	0
366	20231113	125800	23785835	2715	2715	2715	2715	1
367	20231113	125700	23783120	2720	2720	2720	2720	0
368	20231113	125600	23783120	2720	2720	2720	2720	0
369	20231113	125500	23783120	2720	2720	2720	2720	0
370	20231113	125400	23783120	2720	2720	2720	2720	0
371	20231113	125300	23783120	2720	2720	2720	2720	0
372	20231113	125200	23783120	2720	2720	2720	2720	0
373	20231113	125100	23783120	2720	2720	2720	2720	0
374	20231113	125000	23783120	2720	2720	2720	2720	0
375	20231113	124900	23783120	2720	2720	2720	2720	0
376	20231113	124800	23783120	2720	2720	2720	2720	0
377	20231113	124700	23783120	2720	2720	2720	2720	0
378	20231113	124600	23783120	2720	2720	2720	2720	0
379	20231113	124500	23783120	2720	2720	2720	2720	0
380	20231113	124400	23783120	2720	2720	2720	2720	0
381	20231113	124300	23783120	2720	2720	2720	2720	0
382	20231113	124200	23783120	2720	2720	2720	2720	0
383	20231113	124100	23783120	2720	2720	2720	2720	0
384	20231113	124000	23783120	2720	2720	2720	2720	0
385	20231113	123900	23783120	2720	2720	2720	2720	0
386	20231113	123800	23783120	2720	2720	2720	2720	0
387	20231113	123700	23783120	2720	2720	2720	2720	0
388	20231113	123600	23783120	2720	2720	2720	2720	0
389	20231113	123500	23783120	2720	2720	2720	2720	0
390	20231113	123400	23783120	2720	2720	2720	2720	0
391	20231113	123300	23783120	2720	2720	2720	2720	0
392	20231113	123200	23783120	2720	2720	2720	2720	0
393	20231113	123100	23783120	2720	2720	2720	2720	0
394	20231113	123000	23783120	2720	2720	2720	2720	0
395	20231113	122900	23783120	2720	2720	2720	2720	0
396	20231113	122800	23783120	2720	2720	2720	2720	0
397	20231113	122700	23783120	2720	2720	2720	2720	0
398	20231113	122600	23783120	2720	2720	2720	2720	0
399	20231113	122500	23783120	2720	2720	2720	2720	0
400	20231113	122400	23783120	2720	2720	2720	2720	0
401	20231113	122300	23783120	2720	2720	2720	2720	1
402	20231113	122200	23780400	2710	2710	2710	2710	0
403	20231113	122100	23780400	2710	2710	2710	2710	0
404	20231113	122000	23780400	2710	2710	2710	2710	0
405	20231113	121900	23780400	2710	2710	2710	2710	0
406	20231113	121800	23780400	2710	2710	2710	2710	0
407	20231113	121700	23780400	2710	2710	2710	2710	0
408	20231113	121600	23780400	2710	2710	2710	2710	0
409	20231113	121500	23780400	2710	2710	2710	2710	0
410	20231113	121400	23780400	2710	2710	2710	2710	0
411	20231113	121300	23780400	2710	2710	2710	2710	0
412	20231113	121200	23780400	2710	2710	2710	2710	0
413	20231113	121100	23780400	2710	2710	2710	2710	0
414	20231113	121000	23780400	2710	2710	2710	2710	0
415	20231113	120900	23780400	2710	2710	2710	2710	6
416	20231113	120800	23764140	2720	2720	2720	2720	0
417	20231113	120700	23764140	2720	2720	2720	2720	0
418	20231113	120600	23764140	2720	2720	2720	2720	0
419	20231113	120500	23764140	2720	2720	2720	2720	0
420	20231113	120400	23764140	2720	2720	2720	2720	0
421	20231113	120300	23764140	2720	2720	2720	2720	0
422	20231113	120200	23764140	2720	2720	2720	2720	0
423	20231113	120100	23764140	2720	2720	2720	2720	0
424	20231113	120000	23764140	2720	2720	2720	2720	0
425	20231113	115900	23764140	2720	2720	2720	2720	0
426	20231113	115800	23764140	2720	2720	2720	2720	0
427	20231113	115700	23764140	2720	2720	2720	2720	12
428	20231113	115600	23731500	2715	2715	2715	2715	0
429	20231113	115500	23731500	2715	2715	2715	2715	0
430	20231113	115400	23731500	2715	2715	2715	2715	9
431	20231113	115300	23707065	2715	2715	2715	2715	1
432	20231113	115200	23704350	2710	2710	2710	2710	17
433	20231113	115100	23658280	2710	2710	2710	2710	0
434	20231113	115000	23658280	2710	2710	2710	2710	0
435	20231113	114900	23658280	2710	2710	2710	2710	0
436	20231113	114800	23658280	2710	2710	2710	2710	0
437	20231113	114700	23658280	2710	2710	2710	2710	0
438	20231113	114600	23658280	2710	2710	2710	2710	0
439	20231113	114500	23658280	2710	2710	2710	2710	0
440	20231113	114400	23658280	2710	2710	2710	2710	0
441	20231113	114300	23658280	2710	2710	2710	2710	0
442	20231113	114200	23658280	2710	2710	2710	2710	0
443	20231113	114100	23658280	2710	2710	2710	2710	0
444	20231113	114000	23658280	2710	2710	2710	2710	0
445	20231113	113900	23658280	2710	2710	2710	2710	0
446	20231113	113800	23658280	2710	2710	2710	2710	0
447	20231113	113700	23658280	2710	2710	2710	2710	0
448	20231113	113600	23658280	2710	2710	2710	2710	0
449	20231113	113500	23658280	2710	2710	2710	2710	0
450	20231113	113400	23658280	2710	2710	2710	2710	0
451	20231113	113300	23658280	2710	2710	2710	2710	0
452	20231113	113200	23658280	2710	2710	2710	2710	0
453	20231113	113100	23658280	2710	2710	2710	2710	0
454	20231113	113000	23658280	2710	2710	2710	2710	240
455	20231113	112900	23007880	2690	2690	2690	2690	0
456	20231113	112800	23007880	2690	2690	2690	2690	0
457	20231113	112700	23007880	2690	2690	2690	2690	0
458	20231113	112600	23007880	2690	2690	2690	2690	0
459	20231113	112500	23007880	2690	2690	2690	2690	0
460	20231113	112400	23007880	2690	2690	2690	2690	0
461	20231113	112300	23007880	2690	2690	2690	2690	0
462	20231113	112200	23007880	2690	2690	2690	2690	0
463	20231113	112100	23007880	2690	2690	2690	2690	0
464	20231113	112000	23007880	2690	2690	2690	2690	0
465	20231113	111900	23007880	2690	2690	2690	2690	0
466	20231113	111800	23007880	2690	2690	2690	2690	0
467	20231113	111700	23007880	2690	2690	2690	2690	0
468	20231113	111600	23007880	2690	2690	2690	2690	0
469	20231113	111500	23007880	2690	2690	2690	2690	0
470	20231113	111400	23007880	2690	2690	2690	2690	0
471	20231113	111300	23007880	2690	2690	2690	2690	0
472	20231113	111200	23007880	2690	2690	2690	2690	0
473	20231113	111100	23007880	2690	2690	2690	2690	0
474	20231113	111000	23007880	2690	2690	2690	2690	0
475	20231113	110900	23007880	2690	2690	2690	2690	0
476	20231113	110800	23007880	2690	2690	2690	2690	0
477	20231113	110700	23007880	2690	2690	2690	2690	0
478	20231113	110600	23007880	2690	2690	2690	2690	0
479	20231113	110500	23007880	2690	2700	2700	2690	1393
480	20231113	110400	19254515	2695	2695	2695	2695	0
481	20231113	110300	19254515	2695	2695	2695	2695	0
482	20231113	110200	19254515	2695	2695	2695	2695	0
483	20231113	110100	19254515	2695	2695	2695	2695	0
484	20231113	110000	19254515	2695	2695	2695	2695	0
485	20231113	105900	19254515	2695	2705	2705	2695	3082
486	20231113	105800	10945815	2705	2705	2705	2705	0
487	20231113	105700	10945815	2705	2705	2705	2705	0
488	20231113	105600	10945815	2705	2705	2705	2705	40
489	20231113	105500	10837615	2705	2705	2705	2705	0
490	20231113	105400	10837615	2705	2705	2705	2705	0
491	20231113	105300	10837615	2705	2705	2705	2705	0
492	20231113	105200	10837615	2705	2705	2705	2705	0
493	20231113	105100	10837615	2705	2705	2705	2705	0
494	20231113	105000	10837615	2705	2705	2705	2705	0
495	20231113	104900	10837615	2705	2705	2705	2705	0
496	20231113	104800	10837615	2705	2705	2705	2705	0
497	20231113	104700	10837615	2705	2705	2705	2705	0
498	20231113	104600	10837615	2705	2705	2705	2705	0
499	20231113	104500	10837615	2705	2705	2705	2705	1
500	20231113	104400	10834910	2705	2705	2705	2705	0
501	20231113	104300	10834910	2705	2705	2705	2705	0
502	20231113	104200	10834910	2705	2705	2705	2705	0
503	20231113	104100	10834910	2705	2705	2705	2705	0
504	20231113	104000	10834910	2705	2705	2705	2705	0
505	20231113	103900	10834910	2705	2705	2705	2705	0
506	20231113	103800	10834910	2705	2705	2705	2705	50
507	20231113	103700	10699660	2705	2705	2705	2705	0
508	20231113	103600	10699660	2705	2705	2705	2705	0
509	20231113	103500	10699660	2705	2705	2705	2705	0
510	20231113	103400	10699660	2705	2705	2705	2705	0
511	20231113	103300	10699660	2705	2705	2705	2705	0
512	20231113	103200	10699660	2705	2705	2705	2705	0
513	20231113	103100	10699660	2705	2705	2705	2705	0
514	20231113	103000	10699660	2705	2705	2705	2705	0
515	20231113	102900	10699660	2705	2705	2705	2705	0
516	20231113	102800	10699660	2705	2705	2705	2705	0
517	20231113	102700	10699660	2705	2705	2705	2705	0
518	20231113	102600	10699660	2705	2705	2705	2705	0
519	20231113	102500	10699660	2705	2705	2705	2705	10
520	20231113	102400	10672610	2705	2705	2705	2705	0
521	20231113	102300	10672610	2705	2705	2705	2705	0
522	20231113	102200	10672610	2705	2705	2705	2705	0
523	20231113	102100	10672610	2705	2705	2705	2705	126
524	20231113	102000	10331780	2705	2705	2705	2705	0
525	20231113	101900	10331780	2705	2705	2705	2705	0
526	20231113	101800	10331780	2705	2705	2705	2705	0
527	20231113	101700	10331780	2705	2705	2705	2705	0
528	20231113	101600	10331780	2705	2705	2705	2705	0
529	20231113	101500	10331780	2705	2705	2705	2705	0
530	20231113	101400	10331780	2705	2705	2705	2705	0
531	20231113	101300	10331780	2705	2705	2705	2705	0
532	20231113	101200	10331780	2705	2705	2705	2705	0
533	20231113	101100	10331780	2705	2705	2705	2705	0
534	20231113	101000	10331780	2705	2705	2705	2705	0
535	20231113	100900	10331780	2705	2705	2705	2705	0
536	20231113	100800	10331780	2705	2705	2705	2705	100
537	20231113	100700	10061280	2700	2700	2700	2700	0
538	20231113	100600	10061280	2700	2700	2700	2700	0
539	20231113	100500	10061280	2700	2700	2700	2700	0
540	20231113	100400	10061280	2700	2700	2700	2700	0
541	20231113	100300	10061280	2700	2700	2700	2700	0
542	20231113	100200	10061280	2700	2700	2700	2700	0
543	20231113	100100	10061280	2700	2700	2700	2700	0
544	20231113	100000	10061280	2700	2700	2700	2700	0
545	20231113	095900	10061280	2700	2700	2700	2700	0
546	20231113	095800	10061280	2700	2700	2700	2700	0
547	20231113	095700	10061280	2700	2700	2700	2700	0
548	20231113	095600	10061280	2700	2700	2700	2700	0
549	20231113	095500	10061280	2700	2715	2715	2700	1874
550	20231113	095400	5001265	2715	2715	2715	2715	0
551	20231113	095300	5001265	2715	2715	2720	2715	9
552	20231113	095200	4976815	2715	2715	2715	2705	1244
553	20231113	095100	1607810	2720	2720	2720	2720	15
554	20231113	095000	1567010	2720	2720	2720	2720	0
555	20231113	094900	1567010	2720	2720	2720	2720	0
556	20231113	094800	1567010	2720	2720	2720	2720	0
557	20231113	094700	1567010	2720	2725	2725	2720	85
558	20231113	094600	1335735	2730	2730	2730	2730	0
559	20231113	094500	1335735	2730	2730	2730	2730	0
560	20231113	094400	1335735	2730	2730	2730	2730	0
561	20231113	094300	1335735	2730	2730	2730	2730	0
562	20231113	094200	1335735	2730	2730	2730	2730	0
563	20231113	094100	1335735	2730	2730	2730	2730	0
564	20231113	094000	1335735	2730	2730	2730	2730	5
565	20231113	093900	1322085	2735	2735	2735	2735	0
566	20231113	093800	1322085	2735	2735	2735	2735	0
567	20231113	093700	1322085	2735	2735	2735	2735	6
568	20231113	093600	1305675	2735	2735	2735	2735	0
569	20231113	093500	1305675	2735	2735	2735	2735	0
570	20231113	093400	1305675	2735	2735	2735	2735	0
571	20231113	093300	1305675	2735	2735	2735	2735	0
572	20231113	093200	1305675	2735	2735	2735	2735	0
573	20231113	093100	1305675	2735	2735	2735	2735	0
574	20231113	093000	1305675	2735	2735	2735	2735	0
575	20231113	092900	1305675	2735	2735	2735	2735	1
576	20231113	092800	1302940	2730	2730	2730	2730	0
577	20231113	092700	1302940	2730	2730	2730	2730	0
578	20231113	092600	1302940	2730	2730	2730	2730	118
579	20231113	092500	980800	2730	2730	2730	2730	0
580	20231113	092400	980800	2730	2730	2730	2730	0
581	20231113	092300	980800	2730	2730	2730	2730	0
582	20231113	092200	980800	2730	2730	2730	2730	69
583	20231113	092100	792430	2730	2730	2730	2730	0
584	20231113	092000	792430	2730	2730	2730	2730	0
585	20231113	091900	792430	2730	2730	2730	2730	0
586	20231113	091800	792430	2730	2730	2730	2730	0
587	20231113	091700	792430	2730	2730	2730	2730	0
588	20231113	091600	792430	2730	2730	2730	2730	0
589	20231113	091500	792430	2730	2730	2730	2730	1
590	20231113	091400	789700	2735	2735	2735	2735	0
591	20231113	091300	789700	2735	2735	2735	2735	0
592	20231113	091200	789700	2735	2735	2735	2735	0
593	20231113	091100	789700	2735	2735	2735	2735	0
594	20231113	091000	789700	2735	2735	2735	2735	0
595	20231113	090900	789700	2735	2735	2735	2735	0
596	20231113	090800	789700	2735	2735	2735	2735	0
597	20231113	090700	789700	2735	2735	2735	2735	0
598	20231113	090600	789700	2735	2735	2735	2735	1
599	20231113	090500	786965	2735	2735	2735	2735	0
600	20231113	090400	786965	2735	2730	2735	2730	17
601	20231113	090300	740480	2730	2730	2730	2730	12
602	20231113	090200	707720	2725	2725	2725	2725	46
603	20231113	090100	582370	2720	2720	2720	2720	10
604	20231113	090000	555170	2695	2695	2695	2695	206