KissMeData/007980/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	184700	11387299105	2920	2920	2920	2920	462858
3	20231123	184600	11387299105	2920	2920	2920	2920	0
4	20231123	184500	11387299105	2920	2920	2920	2920	0
5	20231123	184400	11387299105	2920	2920	2920	2920	0
6	20231123	184300	11387299105	2920	2920	2920	2920	0
7	20231123	184200	11387299105	2920	2920	2920	2920	0
8	20231123	184100	11387299105	2920	2920	2920	2920	0
9	20231123	184000	11387299105	2920	2920	2920	2920	0
10	20231123	183900	11387299105	2920	2920	2920	2920	0
11	20231123	183800	11387299105	2920	2920	2920	2920	0
12	20231123	183700	11387299105	2920	2920	2920	2920	0
13	20231123	183600	11387299105	2920	2920	2920	2920	0
14	20231123	183500	11387299105	2920	2920	2920	2920	0
15	20231123	183400	11387299105	2920	2920	2920	2920	0
16	20231123	183300	11387299105	2920	2920	2920	2920	0
17	20231123	183200	11387299105	2920	2920	2920	2920	0
18	20231123	183100	11387299105	2920	2920	2920	2920	0
19	20231123	183000	11387299105	2920	2920	2920	2920	0
20	20231123	182900	11387299105	2920	2920	2920	2920	0
21	20231123	182800	11387299105	2920	2920	2920	2920	0
22	20231123	182700	11387299105	2920	2920	2920	2920	0
23	20231123	182600	11387299105	2920	2920	2920	2920	0
24	20231123	182500	11387299105	2920	2920	2920	2920	0
25	20231123	182400	11387299105	2920	2920	2920	2920	0
26	20231123	182300	11387299105	2920	2920	2920	2920	0
27	20231123	182200	11387299105	2920	2920	2920	2920	0
28	20231123	182100	11387299105	2920	2920	2920	2920	0
29	20231123	182000	11387299105	2920	2920	2920	2920	0
30	20231123	181900	11387299105	2920	2920	2920	2920	0
31	20231123	181800	11387299105	2920	2920	2920	2920	0
32	20231123	181700	11387299105	2920	2920	2920	2920	462858
33	20231123	181600	11387299105	2920	2920	2920	2920	0
34	20231123	181500	11387299105	2920	2920	2920	2920	0
35	20231123	181400	11387299105	2920	2920	2920	2920	0
36	20231123	181300	11387299105	2920	2920	2920	2920	0
37	20231123	181200	11387299105	2920	2920	2920	2920	0
38	20231123	181100	11387299105	2920	2920	2920	2920	0
39	20231123	181000	11387299105	2920	2920	2920	2920	0
40	20231123	180900	11387299105	2920	2920	2920	2920	0
41	20231123	180800	11387299105	2920	2920	2920	2920	0
42	20231123	180700	11387299105	2920	2920	2920	2920	0
43	20231123	180600	11387299105	2920	2920	2920	2920	0
44	20231123	180500	11387299105	2920	2920	2920	2920	0
45	20231123	180400	11387299105	2920	2920	2920	2920	0
46	20231123	180300	11387299105	2920	2920	2920	2920	0
47	20231123	180200	11387299105	2920	2920	2920	2920	0
48	20231123	180100	11387299105	2920	2920	2920	2920	0
49	20231123	180000	11387299105	2920	2920	2920	2920	0
50	20231123	175900	11387299105	2920	2920	2920	2920	0
51	20231123	175800	11387299105	2920	2920	2920	2920	0
52	20231123	175700	11387299105	2920	2920	2920	2920	0
53	20231123	175600	11387299105	2920	2920	2920	2920	0
54	20231123	175500	11387299105	2920	2920	2920	2920	0
55	20231123	175400	11387299105	2920	2920	2920	2920	0
56	20231123	175300	11387299105	2920	2920	2920	2920	0
57	20231123	175200	11387299105	2920	2920	2920	2920	0
58	20231123	175100	11387299105	2920	2920	2920	2920	0
59	20231123	175000	11387299105	2920	2920	2920	2920	0
60	20231123	174900	11387299105	2920	2920	2920	2920	0
61	20231123	174800	11387299105	2920	2920	2920	2920	0
62	20231123	174700	11387299105	2920	2920	2920	2920	462858
63	20231123	174600	11387299105	2920	2920	2920	2920	0
64	20231123	174500	11387299105	2920	2920	2920	2920	0
65	20231123	174400	11387299105	2920	2920	2920	2920	0
66	20231123	174300	11387299105	2920	2920	2920	2920	0
67	20231123	174200	11387299105	2920	2920	2920	2920	0
68	20231123	174100	11387299105	2920	2920	2920	2920	0
69	20231123	174000	11387299105	2920	2920	2920	2920	0
70	20231123	173900	11387299105	2920	2920	2920	2920	0
71	20231123	173800	11387299105	2920	2920	2920	2920	0
72	20231123	173700	11387299105	2920	2920	2920	2920	0
73	20231123	173600	11387299105	2920	2920	2920	2920	0
74	20231123	173500	11387299105	2920	2920	2920	2920	0
75	20231123	173400	11387299105	2920	2920	2920	2920	0
76	20231123	173300	11387299105	2920	2920	2920	2920	0
77	20231123	173200	11387299105	2920	2920	2920	2920	0
78	20231123	173100	11387299105	2920	2920	2920	2920	0
79	20231123	173000	11387299105	2920	2920	2920	2920	0
80	20231123	172900	11387299105	2920	2920	2920	2920	0
81	20231123	172800	11387299105	2920	2920	2920	2920	0
82	20231123	172700	11387299105	2920	2920	2920	2920	0
83	20231123	172600	11387299105	2920	2920	2920	2920	0
84	20231123	172500	11387299105	2920	2920	2920	2920	0
85	20231123	172400	11387299105	2920	2920	2920	2920	0
86	20231123	172300	11387299105	2920	2920	2920	2920	0
87	20231123	172200	11387299105	2920	2920	2920	2920	0
88	20231123	172100	11387299105	2920	2920	2920	2920	0
89	20231123	172000	11387299105	2920	2920	2920	2920	0
90	20231123	171900	11387299105	2920	2920	2920	2920	0
91	20231123	171800	11387299105	2920	2920	2920	2920	0
92	20231123	171700	11387299105	2920	2920	2920	2920	462858
93	20231123	171600	11387299105	2920	2920	2920	2920	0
94	20231123	171500	11387299105	2920	2920	2920	2920	0
95	20231123	171400	11387299105	2920	2920	2920	2920	0
96	20231123	171300	11387299105	2920	2920	2920	2920	0
97	20231123	171200	11387299105	2920	2920	2920	2920	0
98	20231123	171100	11387299105	2920	2920	2920	2920	0
99	20231123	171000	11387299105	2920	2920	2920	2920	0
100	20231123	170900	11387299105	2920	2920	2920	2920	0
101	20231123	170800	11387299105	2920	2920	2920	2920	0
102	20231123	170700	11387299105	2920	2920	2920	2920	0
103	20231123	170600	11387299105	2920	2920	2920	2920	0
104	20231123	170500	11387299105	2920	2920	2920	2920	0
105	20231123	170400	11387299105	2920	2920	2920	2920	0
106	20231123	170300	11387299105	2920	2920	2920	2920	0
107	20231123	170200	11387299105	2920	2920	2920	2920	0
108	20231123	170100	11387299105	2920	2920	2920	2920	0
109	20231123	170000	11387299105	2920	2920	2920	2920	0
110	20231123	165900	11387299105	2920	2920	2920	2920	0
111	20231123	165800	11387299105	2920	2920	2920	2920	0
112	20231123	165700	11387299105	2920	2920	2920	2920	0
113	20231123	165600	11387299105	2920	2920	2920	2920	0
114	20231123	165500	11387299105	2920	2920	2920	2920	0
115	20231123	165400	11387299105	2920	2920	2920	2920	0
116	20231123	165300	11387299105	2920	2920	2920	2920	0
117	20231123	165200	11387299105	2920	2920	2920	2920	0
118	20231123	165100	11387299105	2920	2920	2920	2920	0
119	20231123	165000	11387299105	2920	2920	2920	2920	0
120	20231123	164900	11387299105	2920	2920	2920	2920	0
121	20231123	164800	11387299105	2920	2920	2920	2920	0
122	20231123	164700	11387299105	2920	2920	2920	2920	462858
123	20231123	164600	11387299105	2920	2920	2920	2920	0
124	20231123	164500	11387299105	2920	2920	2920	2920	0
125	20231123	164400	11387299105	2920	2920	2920	2920	0
126	20231123	164300	11387299105	2920	2920	2920	2920	0
127	20231123	164200	11387299105	2920	2920	2920	2920	0
128	20231123	164100	11387299105	2920	2920	2920	2920	0
129	20231123	164000	11387299105	2920	2920	2920	2920	0
130	20231123	163900	11387299105	2920	2920	2920	2920	0
131	20231123	163800	11387299105	2920	2920	2920	2920	0
132	20231123	163700	11387299105	2920	2920	2920	2920	0
133	20231123	163600	11387299105	2920	2920	2920	2920	0
134	20231123	163500	11387299105	2920	2920	2920	2920	0
135	20231123	163400	11387299105	2920	2920	2920	2920	0
136	20231123	163300	11387299105	2920	2920	2920	2920	0
137	20231123	163200	11387299105	2920	2920	2920	2920	0
138	20231123	163100	11387299105	2920	2920	2920	2920	0
139	20231123	163000	11387299105	2920	2920	2920	2920	0
140	20231123	162900	11387299105	2920	2920	2920	2920	0
141	20231123	162800	11387299105	2920	2920	2920	2920	0
142	20231123	162700	11387299105	2920	2920	2920	2920	0
143	20231123	162600	11387299105	2920	2920	2920	2920	0
144	20231123	162500	11387299105	2920	2920	2920	2920	0
145	20231123	162400	11387299105	2920	2920	2920	2920	0
146	20231123	162300	11387299105	2920	2920	2920	2920	0
147	20231123	162200	11387299105	2920	2920	2920	2920	0
148	20231123	162100	11387299105	2920	2920	2920	2920	0
149	20231123	162000	11387299105	2920	2920	2920	2920	0
150	20231123	161900	11387299105	2920	2920	2920	2920	0
151	20231123	161800	11387299105	2920	2920	2920	2920	0
152	20231123	161700	11387299105	2920	2920	2920	2920	462858
153	20231123	161600	11387299105	2920	2920	2920	2920	0
154	20231123	161500	11387299105	2920	2920	2920	2920	0
155	20231123	161400	11387299105	2920	2920	2920	2920	0
156	20231123	161300	11387299105	2920	2920	2920	2920	0
157	20231123	161200	11387299105	2920	2920	2920	2920	0
158	20231123	161100	11387299105	2920	2920	2920	2920	0
159	20231123	161000	11387299105	2920	2920	2920	2920	0
160	20231123	160900	11387299105	2920	2920	2920	2920	0
161	20231123	160800	11387299105	2920	2920	2920	2920	0
162	20231123	160700	11387299105	2920	2920	2920	2920	0
163	20231123	160600	11387299105	2920	2920	2920	2920	0
164	20231123	160500	11387299105	2920	2920	2920	2920	0
165	20231123	160400	11387299105	2920	2920	2920	2920	0
166	20231123	160300	11387299105	2920	2920	2920	2920	0
167	20231123	160200	11387299105	2920	2920	2920	2920	0
168	20231123	160100	11387299105	2920	2920	2920	2920	0
169	20231123	160000	11387299105	2920	2920	2920	2920	0
170	20231123	155900	11387299105	2920	2920	2920	2920	0
171	20231123	155800	11387299105	2920	2920	2920	2920	0
172	20231123	155700	11387299105	2920	2920	2920	2920	0
173	20231123	155600	11387299105	2920	2920	2920	2920	0
174	20231123	155500	11387299105	2920	2920	2920	2920	0
175	20231123	155400	11387299105	2920	2920	2920	2920	0
176	20231123	155300	11387299105	2920	2920	2920	2920	0
177	20231123	155200	11387299105	2920	2920	2920	2920	0
178	20231123	155100	11387299105	2920	2920	2920	2920	0
179	20231123	155000	11387299105	2920	2920	2920	2920	0
180	20231123	154900	11387299105	2920	2920	2920	2920	0
181	20231123	154800	11387299105	2920	2920	2920	2920	0
182	20231123	154700	11387299105	2920	2920	2920	2920	462858
183	20231123	154600	11387299105	2920	2920	2920	2920	0
184	20231123	154500	11387299105	2920	2920	2920	2920	0
185	20231123	154400	11387299105	2920	2920	2920	2920	0
186	20231123	154300	11387299105	2920	2920	2920	2920	0
187	20231123	154200	11387299105	2920	2920	2920	2920	0
188	20231123	154100	11387299105	2920	2920	2920	2920	0
189	20231123	154000	11387299105	2920	2920	2920	2920	0
190	20231123	153900	11387299105	2920	2920	2920	2920	0
191	20231123	153800	11387299105	2920	2920	2920	2920	0
192	20231123	153700	11387299105	2920	2920	2920	2920	0
193	20231123	153600	11387299105	2920	2920	2920	2920	0
194	20231123	153500	11387299105	2920	2920	2920	2920	0
195	20231123	153400	11387299105	2920	2920	2920	2920	0
196	20231123	153300	11387299105	2920	2920	2920	2920	0
197	20231123	153200	11387299105	2920	2920	2920	2920	0
198	20231123	153100	11387299105	2920	2920	2920	2920	0
199	20231123	153000	11387299105	2920	2920	2920	2920	462858
200	20231123	152900	10035753745	3000	3000	3000	3000	0
201	20231123	152800	10035753745	3000	3000	3000	3000	0
202	20231123	152700	10035753745	3000	3000	3000	3000	0
203	20231123	152600	10035753745	3000	3000	3000	3000	0
204	20231123	152500	10035753745	3000	3000	3000	3000	0
205	20231123	152400	10035753745	3000	3000	3000	3000	0
206	20231123	152300	10035753745	3000	3000	3000	3000	0
207	20231123	152200	10035753745	3000	3000	3000	3000	0
208	20231123	152100	10035753745	3000	3000	3000	3000	0
209	20231123	152000	10035753745	3000	3000	3000	3000	0
210	20231123	151900	10035753745	3000	3000	3000	3000	0
211	20231123	151800	10035753745	3000	3000	3000	3000	0
212	20231123	151700	10035753745	3000	3000	3000	3000	0
213	20231123	151600	10035753745	3000	3000	3000	3000	0
214	20231123	151500	10035753745	3000	3000	3000	3000	0
215	20231123	151400	10035753745	3000	3000	3000	3000	0
216	20231123	151300	10035753745	3000	3000	3000	3000	0
217	20231123	151200	10035753745	3000	3000	3000	3000	0
218	20231123	151100	10035753745	3000	3000	3000	3000	0
219	20231123	151000	10035753745	3000	3000	3000	3000	0
220	20231123	150900	10035753745	3000	3000	3000	3000	0
221	20231123	150800	10035753745	3000	3000	3000	3000	0
222	20231123	150700	10035753745	3000	3000	3000	3000	0
223	20231123	150600	10035753745	3000	3000	3000	3000	0
224	20231123	150500	10035753745	3000	3000	3000	3000	0
225	20231123	150400	10035753745	3000	3000	3000	3000	0
226	20231123	150300	10035753745	3000	3000	3000	3000	0
227	20231123	150200	10035753745	3000	3000	3000	3000	0
228	20231123	150100	10035753745	3000	3000	3000	3000	0
229	20231123	150000	10035753745	3000	3000	3000	3000	474712
230	20231123	145900	8611617745	3020	3020	3020	3020	0
231	20231123	145800	8611617745	3020	3020	3020	3020	0
232	20231123	145700	8611617745	3020	3020	3020	3020	0
233	20231123	145600	8611617745	3020	3020	3020	3020	0
234	20231123	145500	8611617745	3020	3020	3020	3020	0
235	20231123	145400	8611617745	3020	3020	3020	3020	0
236	20231123	145300	8611617745	3020	3020	3020	3020	0
237	20231123	145200	8611617745	3020	3020	3020	3020	0
238	20231123	145100	8611617745	3020	3020	3020	3020	0
239	20231123	145000	8611617745	3020	3020	3020	3020	0
240	20231123	144900	8611617745	3020	3020	3020	3020	0
241	20231123	144800	8611617745	3020	3020	3020	3020	0
242	20231123	144700	8611617745	3020	3020	3020	3020	0
243	20231123	144600	8611617745	3020	3020	3020	3020	0
244	20231123	144500	8611617745	3020	3020	3020	3020	0
245	20231123	144400	8611617745	3020	3020	3020	3020	0
246	20231123	144300	8611617745	3020	3020	3020	3020	0
247	20231123	144200	8611617745	3020	3020	3020	3020	0
248	20231123	144100	8611617745	3020	3020	3020	3020	0
249	20231123	144000	8611617745	3020	3020	3020	3020	0
250	20231123	143900	8611617745	3020	3020	3020	3020	0
251	20231123	143800	8611617745	3020	3020	3020	3020	0
252	20231123	143700	8611617745	3020	3020	3020	3020	0
253	20231123	143600	8611617745	3020	3020	3020	3020	0
254	20231123	143500	8611617745	3020	3020	3020	3020	0
255	20231123	143400	8611617745	3020	3020	3020	3020	0
256	20231123	143300	8611617745	3020	3020	3020	3020	0
257	20231123	143200	8611617745	3020	3020	3020	3020	0
258	20231123	143100	8611617745	3020	3020	3020	3020	0
259	20231123	143000	8611617745	3020	3020	3020	3020	305556
260	20231123	142900	7688838625	3000	3000	3000	3000	0
261	20231123	142800	7688838625	3000	3000	3000	3000	0
262	20231123	142700	7688838625	3000	3000	3000	3000	0
263	20231123	142600	7688838625	3000	3000	3000	3000	0
264	20231123	142500	7688838625	3000	3000	3000	3000	0
265	20231123	142400	7688838625	3000	3000	3000	3000	0
266	20231123	142300	7688838625	3000	3000	3000	3000	0
267	20231123	142200	7688838625	3000	3000	3000	3000	0
268	20231123	142100	7688838625	3000	3000	3000	3000	0
269	20231123	142000	7688838625	3000	3000	3000	3000	0
270	20231123	141900	7688838625	3000	3000	3000	3000	0
271	20231123	141800	7688838625	3000	3000	3000	3000	0
272	20231123	141700	7688838625	3000	3000	3000	3000	0
273	20231123	141600	7688838625	3000	3000	3000	3000	0
274	20231123	141500	7688838625	3000	3000	3000	3000	0
275	20231123	141400	7688838625	3000	3000	3000	3000	0
276	20231123	141300	7688838625	3000	3000	3000	3000	0
277	20231123	141200	7688838625	3000	3000	3000	3000	0
278	20231123	141100	7688838625	3000	3000	3000	3000	0
279	20231123	141000	7688838625	3000	3000	3000	3000	0
280	20231123	140900	7688838625	3000	3000	3000	3000	0
281	20231123	140800	7688838625	3000	3000	3000	3000	0
282	20231123	140700	7688838625	3000	3000	3000	3000	0
283	20231123	140600	7688838625	3000	3000	3000	3000	0
284	20231123	140500	7688838625	3000	3000	3000	3000	0
285	20231123	140400	7688838625	3000	3000	3000	3000	0
286	20231123	140300	7688838625	3000	3000	3000	3000	0
287	20231123	140200	7688838625	3000	3000	3000	3000	0
288	20231123	140100	7688838625	3000	3000	3000	3000	0
289	20231123	140000	7688838625	3000	3000	3000	3000	281196
290	20231123	135900	6845250625	2970	2970	2970	2970	0
291	20231123	135800	6845250625	2970	2970	2970	2970	0
292	20231123	135700	6845250625	2970	2970	2970	2970	0
293	20231123	135600	6845250625	2970	2970	2970	2970	0
294	20231123	135500	6845250625	2970	2970	2970	2970	0
295	20231123	135400	6845250625	2970	2970	2970	2970	0
296	20231123	135300	6845250625	2970	2970	2970	2970	0
297	20231123	135200	6845250625	2970	2970	2970	2970	0
298	20231123	135100	6845250625	2970	2970	2970	2970	0
299	20231123	135000	6845250625	2970	2970	2970	2970	0
300	20231123	134900	6845250625	2970	2970	2970	2970	0
301	20231123	134800	6845250625	2970	2970	2970	2970	0
302	20231123	134700	6845250625	2970	2970	2970	2970	0
303	20231123	134600	6845250625	2970	2970	2970	2970	0
304	20231123	134500	6845250625	2970	2970	2970	2970	0
305	20231123	134400	6845250625	2970	2970	2970	2970	0
306	20231123	134300	6845250625	2970	2970	2970	2970	0
307	20231123	134200	6845250625	2970	2970	2970	2970	0
308	20231123	134100	6845250625	2970	2970	2970	2970	0
309	20231123	134000	6845250625	2970	2970	2970	2970	0
310	20231123	133900	6845250625	2970	2970	2970	2970	0
311	20231123	133800	6845250625	2970	2970	2970	2970	0
312	20231123	133700	6845250625	2970	2970	2970	2970	0
313	20231123	133600	6845250625	2970	2970	2970	2970	0
314	20231123	133500	6845250625	2970	2970	2970	2970	0
315	20231123	133400	6845250625	2970	2970	2970	2970	0
316	20231123	133300	6845250625	2970	2970	2970	2970	0
317	20231123	133200	6845250625	2970	2970	2970	2970	0
318	20231123	133100	6845250625	2970	2970	2970	2970	0
319	20231123	133000	6845250625	2970	2970	2970	2970	203564
320	20231123	132900	6240665545	2990	2990	2990	2990	0
321	20231123	132800	6240665545	2990	2990	2990	2990	0
322	20231123	132700	6240665545	2990	2990	2990	2990	0
323	20231123	132600	6240665545	2990	2990	2990	2990	0
324	20231123	132500	6240665545	2990	2990	2990	2990	0
325	20231123	132400	6240665545	2990	2990	2990	2990	0
326	20231123	132300	6240665545	2990	2990	2990	2990	0
327	20231123	132200	6240665545	2990	2990	2990	2990	0
328	20231123	132100	6240665545	2990	2990	2990	2990	0
329	20231123	132000	6240665545	2990	2990	2990	2990	0
330	20231123	131900	6240665545	2990	2990	2990	2990	0
331	20231123	131800	6240665545	2990	2990	2990	2990	0
332	20231123	131700	6240665545	2990	2990	2990	2990	0
333	20231123	131600	6240665545	2990	2990	2990	2990	0
334	20231123	131500	6240665545	2990	2990	2990	2990	0
335	20231123	131400	6240665545	2990	2990	2990	2990	0
336	20231123	131300	6240665545	2990	2990	2990	2990	0
337	20231123	131200	6240665545	2990	2990	2990	2990	0
338	20231123	131100	6240665545	2990	2990	2990	2990	0
339	20231123	131000	6240665545	2990	2990	2990	2990	0
340	20231123	130900	6240665545	2990	2990	2990	2990	0
341	20231123	130800	6240665545	2990	2990	2990	2990	0
342	20231123	130700	6240665545	2990	2990	2990	2990	0
343	20231123	130600	6240665545	2990	2990	2990	2990	0
344	20231123	130500	6240665545	2990	2990	2990	2990	0
345	20231123	130400	6240665545	2990	2990	2990	2990	0
346	20231123	130300	6240665545	2990	2990	2990	2990	0
347	20231123	130200	6240665545	2990	2990	2990	2990	0
348	20231123	130100	6240665545	2990	2990	2990	2990	0
349	20231123	130000	6240665545	2990	2990	2990	2990	269689
350	20231123	125900	5434295435	3000	3000	3000	3000	0
351	20231123	125800	5434295435	3000	3000	3000	3000	0
352	20231123	125700	5434295435	3000	3000	3000	3000	0
353	20231123	125600	5434295435	3000	3000	3000	3000	0
354	20231123	125500	5434295435	3000	3000	3000	3000	0
355	20231123	125400	5434295435	3000	3000	3000	3000	0
356	20231123	125300	5434295435	3000	3000	3000	3000	0
357	20231123	125200	5434295435	3000	3000	3000	3000	0
358	20231123	125100	5434295435	3000	3000	3000	3000	0
359	20231123	125000	5434295435	3000	3000	3000	3000	0
360	20231123	124900	5434295435	3000	3000	3000	3000	0
361	20231123	124800	5434295435	3000	3000	3000	3000	0
362	20231123	124700	5434295435	3000	3000	3000	3000	0
363	20231123	124600	5434295435	3000	3000	3000	3000	0
364	20231123	124500	5434295435	3000	3000	3000	3000	0
365	20231123	124400	5434295435	3000	3000	3000	3000	0
366	20231123	124300	5434295435	3000	3000	3000	3000	0
367	20231123	124200	5434295435	3000	3000	3000	3000	0
368	20231123	124100	5434295435	3000	3000	3000	3000	0
369	20231123	124000	5434295435	3000	3000	3000	3000	0
370	20231123	123900	5434295435	3000	3000	3000	3000	0
371	20231123	123800	5434295435	3000	3000	3000	3000	0
372	20231123	123700	5434295435	3000	3000	3000	3000	0
373	20231123	123600	5434295435	3000	3000	3000	3000	0
374	20231123	123500	5434295435	3000	3000	3000	3000	0
375	20231123	123400	5434295435	3000	3000	3000	3000	0
376	20231123	123300	5434295435	3000	3000	3000	3000	0
377	20231123	123200	5434295435	3000	3000	3000	3000	0
378	20231123	123100	5434295435	3000	3000	3000	3000	0
379	20231123	123000	5434295435	3000	3000	3000	3000	313342
380	20231123	122900	4494269435	2980	2980	2980	2980	0
381	20231123	122800	4494269435	2980	2980	2980	2980	0
382	20231123	122700	4494269435	2980	2980	2980	2980	0
383	20231123	122600	4494269435	2980	2980	2980	2980	0
384	20231123	122500	4494269435	2980	2980	2980	2980	0
385	20231123	122400	4494269435	2980	2980	2980	2980	0
386	20231123	122300	4494269435	2980	2980	2980	2980	0
387	20231123	122200	4494269435	2980	2980	2980	2980	0
388	20231123	122100	4494269435	2980	2980	2980	2980	0
389	20231123	122000	4494269435	2980	2980	2980	2980	0
390	20231123	121900	4494269435	2980	2980	2980	2980	0
391	20231123	121800	4494269435	2980	2980	2980	2980	0
392	20231123	121700	4494269435	2980	2980	2980	2980	0
393	20231123	121600	4494269435	2980	2980	2980	2980	0
394	20231123	121500	4494269435	2980	2980	2980	2980	0
395	20231123	121400	4494269435	2980	2980	2980	2980	0
396	20231123	121300	4494269435	2980	2980	2980	2980	0
397	20231123	121200	4494269435	2980	2980	2980	2980	0
398	20231123	121100	4494269435	2980	2980	2980	2980	0
399	20231123	121000	4494269435	2980	2980	2980	2980	0
400	20231123	120900	4494269435	2980	2980	2980	2980	0
401	20231123	120800	4494269435	2980	2980	2980	2980	0
402	20231123	120700	4494269435	2980	2980	2980	2980	0
403	20231123	120600	4494269435	2980	2980	2980	2980	0
404	20231123	120500	4494269435	2980	2980	2980	2980	0
405	20231123	120400	4494269435	2980	2980	2980	2980	0
406	20231123	120300	4494269435	2980	2980	2980	2980	0
407	20231123	120200	4494269435	2980	2980	2980	2980	0
408	20231123	120100	4494269435	2980	2980	2980	2980	0
409	20231123	120000	4494269435	2980	2980	2980	2980	236542
410	20231123	115900	3789374275	2960	2960	2960	2960	0
411	20231123	115800	3789374275	2960	2960	2960	2960	0
412	20231123	115700	3789374275	2960	2960	2960	2960	0
413	20231123	115600	3789374275	2960	2960	2960	2960	0
414	20231123	115500	3789374275	2960	2960	2960	2960	0
415	20231123	115400	3789374275	2960	2960	2960	2960	0
416	20231123	115300	3789374275	2960	2960	2960	2960	0
417	20231123	115200	3789374275	2960	2960	2960	2960	0
418	20231123	115100	3789374275	2960	2960	2960	2960	0
419	20231123	115000	3789374275	2960	2960	2960	2960	0
420	20231123	114900	3789374275	2960	2960	2960	2960	0
421	20231123	114800	3789374275	2960	2960	2960	2960	0
422	20231123	114700	3789374275	2960	2960	2960	2960	0
423	20231123	114600	3789374275	2960	2960	2960	2960	0
424	20231123	114500	3789374275	2960	2960	2960	2960	0
425	20231123	114400	3789374275	2960	2960	2960	2960	0
426	20231123	114300	3789374275	2960	2960	2960	2960	0
427	20231123	114200	3789374275	2960	2960	2960	2960	0
428	20231123	114100	3789374275	2960	2960	2960	2960	0
429	20231123	114000	3789374275	2960	2960	2960	2960	0
430	20231123	113900	3789374275	2960	2960	2960	2960	0
431	20231123	113800	3789374275	2960	2960	2960	2960	0
432	20231123	113700	3789374275	2960	2960	2960	2960	0
433	20231123	113600	3789374275	2960	2960	2960	2960	0
434	20231123	113500	3789374275	2960	2960	2960	2960	0
435	20231123	113400	3789374275	2960	2960	2960	2960	0
436	20231123	113300	3789374275	2960	2960	2960	2960	0
437	20231123	113200	3789374275	2960	2960	2960	2960	0
438	20231123	113100	3789374275	2960	2960	2960	2960	0
439	20231123	113000	3789374275	2960	2960	2960	2960	101071
440	20231123	112900	3490204115	2950	2950	2950	2950	0
441	20231123	112800	3490204115	2950	2950	2950	2950	0
442	20231123	112700	3490204115	2950	2950	2950	2950	0
443	20231123	112600	3490204115	2950	2950	2950	2950	0
444	20231123	112500	3490204115	2950	2950	2950	2950	0
445	20231123	112400	3490204115	2950	2950	2950	2950	0
446	20231123	112300	3490204115	2950	2950	2950	2950	0
447	20231123	112200	3490204115	2950	2950	2950	2950	0
448	20231123	112100	3490204115	2950	2950	2950	2950	0
449	20231123	112000	3490204115	2950	2950	2950	2950	0
450	20231123	111900	3490204115	2950	2950	2950	2950	0
451	20231123	111800	3490204115	2950	2950	2950	2950	0
452	20231123	111700	3490204115	2950	2950	2950	2950	0
453	20231123	111600	3490204115	2950	2950	2950	2950	0
454	20231123	111500	3490204115	2950	2950	2950	2950	0
455	20231123	111400	3490204115	2950	2950	2950	2950	0
456	20231123	111300	3490204115	2950	2950	2950	2950	0
457	20231123	111200	3490204115	2950	2950	2950	2950	0
458	20231123	111100	3490204115	2950	2950	2950	2950	0
459	20231123	111000	3490204115	2950	2950	2950	2950	0
460	20231123	110900	3490204115	2950	2950	2950	2950	0
461	20231123	110800	3490204115	2950	2950	2950	2950	0
462	20231123	110700	3490204115	2950	2950	2950	2950	0
463	20231123	110600	3490204115	2950	2950	2950	2950	0
464	20231123	110500	3490204115	2950	2950	2950	2950	0
465	20231123	110400	3490204115	2950	2950	2950	2950	0
466	20231123	110300	3490204115	2950	2950	2950	2950	0
467	20231123	110200	3490204115	2950	2950	2950	2950	0
468	20231123	110100	3490204115	2950	2950	2950	2950	0
469	20231123	110000	3490204115	2950	2950	2950	2950	282788
470	20231123	105900	2655979515	2960	2960	2960	2960	0
471	20231123	105800	2655979515	2960	2960	2960	2960	0
472	20231123	105700	2655979515	2960	2960	2960	2960	0
473	20231123	105600	2655979515	2960	2960	2960	2960	0
474	20231123	105500	2655979515	2960	2960	2960	2960	0
475	20231123	105400	2655979515	2960	2960	2960	2960	0
476	20231123	105300	2655979515	2960	2960	2960	2960	0
477	20231123	105200	2655979515	2960	2960	2960	2960	0
478	20231123	105100	2655979515	2960	2960	2960	2960	0
479	20231123	105000	2655979515	2960	2960	2960	2960	0
480	20231123	104900	2655979515	2960	2960	2960	2960	0
481	20231123	104800	2655979515	2960	2960	2960	2960	0
482	20231123	104700	2655979515	2960	2960	2960	2960	0
483	20231123	104600	2655979515	2960	2960	2960	2960	0
484	20231123	104500	2655979515	2960	2960	2960	2960	0
485	20231123	104400	2655979515	2960	2960	2960	2960	0
486	20231123	104300	2655979515	2960	2960	2960	2960	0
487	20231123	104200	2655979515	2960	2960	2960	2960	0
488	20231123	104100	2655979515	2960	2960	2960	2960	0
489	20231123	104000	2655979515	2960	2960	2960	2960	0
490	20231123	103900	2655979515	2960	2960	2960	2960	0
491	20231123	103800	2655979515	2960	2960	2960	2960	0
492	20231123	103700	2655979515	2960	2960	2960	2960	0
493	20231123	103600	2655979515	2960	2960	2960	2960	0
494	20231123	103500	2655979515	2960	2960	2960	2960	0
495	20231123	103400	2655979515	2960	2960	2960	2960	0
496	20231123	103300	2655979515	2960	2960	2960	2960	0
497	20231123	103200	2655979515	2960	2960	2960	2960	0
498	20231123	103100	2655979515	2960	2960	2960	2960	0
499	20231123	103000	2655979515	2960	2960	2960	2960	269986
500	20231123	102900	1856820955	2950	2950	2950	2950	0
501	20231123	102800	1856820955	2950	2950	2950	2950	0
502	20231123	102700	1856820955	2950	2950	2950	2950	0
503	20231123	102600	1856820955	2950	2950	2950	2950	0
504	20231123	102500	1856820955	2950	2950	2950	2950	0
505	20231123	102400	1856820955	2950	2950	2950	2950	0
506	20231123	102300	1856820955	2950	2950	2950	2950	0
507	20231123	102200	1856820955	2950	2950	2950	2950	0
508	20231123	102100	1856820955	2950	2950	2950	2950	0
509	20231123	102000	1856820955	2950	2950	2950	2950	0
510	20231123	101900	1856820955	2950	2950	2950	2950	0
511	20231123	101800	1856820955	2950	2950	2950	2950	0
512	20231123	101700	1856820955	2950	2950	2950	2950	0
513	20231123	101600	1856820955	2950	2950	2950	2950	0
514	20231123	101500	1856820955	2950	2950	2950	2950	0
515	20231123	101400	1856820955	2950	2950	2950	2950	0
516	20231123	101300	1856820955	2950	2950	2950	2950	0
517	20231123	101200	1856820955	2950	2950	2950	2950	0
518	20231123	101100	1856820955	2950	2950	2950	2950	0
519	20231123	101000	1856820955	2950	2950	2950	2950	0
520	20231123	100900	1856820955	2950	2950	2950	2950	0
521	20231123	100800	1856820955	2950	2950	2950	2950	0
522	20231123	100700	1856820955	2950	2950	2950	2950	0
523	20231123	100600	1856820955	2950	2950	2950	2950	0
524	20231123	100500	1856820955	2950	2950	2950	2950	0
525	20231123	100400	1856820955	2950	2950	2950	2950	0
526	20231123	100300	1856820955	2950	2950	2950	2950	0
527	20231123	100200	1856820955	2950	2950	2950	2950	0
528	20231123	100100	1856820955	2950	2950	2950	2950	0
529	20231123	100000	1856820955	2950	2950	2950	2950	236643
530	20231123	095900	1158724105	2905	2905	2905	2905	0
531	20231123	095800	1158724105	2905	2905	2905	2905	0
532	20231123	095700	1158724105	2905	2905	2905	2905	0
533	20231123	095600	1158724105	2905	2905	2905	2905	0
534	20231123	095500	1158724105	2905	2905	2905	2905	0
535	20231123	095400	1158724105	2905	2905	2905	2905	0
536	20231123	095300	1158724105	2905	2905	2905	2905	0
537	20231123	095200	1158724105	2905	2905	2905	2905	0
538	20231123	095100	1158724105	2905	2905	2905	2905	0
539	20231123	095000	1158724105	2905	2905	2905	2905	0
540	20231123	094900	1158724105	2905	2905	2905	2905	0
541	20231123	094800	1158724105	2905	2905	2905	2905	0
542	20231123	094700	1158724105	2905	2905	2905	2905	0
543	20231123	094600	1158724105	2905	2905	2905	2905	0
544	20231123	094500	1158724105	2905	2905	2905	2905	0
545	20231123	094400	1158724105	2905	2905	2905	2905	0
546	20231123	094300	1158724105	2905	2905	2905	2905	0
547	20231123	094200	1158724105	2905	2905	2905	2905	0
548	20231123	094100	1158724105	2905	2905	2905	2905	0
549	20231123	094000	1158724105	2905	2905	2905	2905	0
550	20231123	093900	1158724105	2905	2905	2905	2905	0
551	20231123	093800	1158724105	2905	2905	2905	2905	0
552	20231123	093700	1158724105	2905	2905	2905	2905	0
553	20231123	093600	1158724105	2905	2905	2905	2905	0
554	20231123	093500	1158724105	2905	2905	2905	2905	0
555	20231123	093400	1158724105	2905	2905	2905	2905	0
556	20231123	093300	1158724105	2905	2905	2905	2905	0
557	20231123	093200	1158724105	2905	2905	2905	2905	0
558	20231123	093100	1158724105	2905	2905	2905	2905	0
559	20231123	093000	1158724105	2905	2905	2905	2905	187811
560	20231123	092900	613133150	2820	2820	2820	2820	0
561	20231123	092800	613133150	2820	2820	2820	2820	0
562	20231123	092700	613133150	2820	2820	2820	2820	0
563	20231123	092600	613133150	2820	2820	2820	2820	0
564	20231123	092500	613133150	2820	2820	2820	2820	0
565	20231123	092400	613133150	2820	2820	2820	2820	0
566	20231123	092300	613133150	2820	2820	2820	2820	0
567	20231123	092200	613133150	2820	2820	2820	2820	0
568	20231123	092100	613133150	2820	2820	2820	2820	0
569	20231123	092000	613133150	2820	2820	2820	2820	0
570	20231123	091900	613133150	2820	2820	2820	2820	0
571	20231123	091800	613133150	2820	2820	2820	2820	0
572	20231123	091700	613133150	2820	2820	2820	2820	0
573	20231123	091600	613133150	2820	2820	2820	2820	0
574	20231123	091500	613133150	2820	2820	2820	2820	0
575	20231123	091400	613133150	2820	2820	2820	2820	0
576	20231123	091300	613133150	2820	2820	2820	2820	0
577	20231123	091200	613133150	2820	2820	2820	2820	0
578	20231123	091100	613133150	2820	2820	2820	2820	0
579	20231123	091000	613133150	2820	2820	2820	2820	0
580	20231123	090900	613133150	2820	2820	2820	2820	0
581	20231123	090800	613133150	2820	2820	2820	2820	0
582	20231123	090700	613133150	2820	2820	2820	2820	0
583	20231123	090600	613133150	2820	2820	2820	2820	0
584	20231123	090500	613133150	2820	2820	2820	2820	0
585	20231123	090400	613133150	2820	2820	2820	2820	0
586	20231123	090300	613133150	2820	2820	2820	2820	0
587	20231123	090200	613133150	2820	2820	2820	2820	0
588	20231123	090100	613133150	2820	2820	2820	2820	0
589	20231123	090000	613133150	2820	2820	2820	2820	214983