KissMeData/080010/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	194000	27459960	5340	5340	5340	5340	159
3	20231123	193900	27459960	5340	5340	5340	5340	0
4	20231123	193800	27459960	5340	5340	5340	5340	0
5	20231123	193700	27459960	5340	5340	5340	5340	0
6	20231123	193600	27459960	5340	5340	5340	5340	0
7	20231123	193500	27459960	5340	5340	5340	5340	0
8	20231123	193400	27459960	5340	5340	5340	5340	0
9	20231123	193300	27459960	5340	5340	5340	5340	0
10	20231123	193200	27459960	5340	5340	5340	5340	0
11	20231123	193100	27459960	5340	5340	5340	5340	0
12	20231123	193000	27459960	5340	5340	5340	5340	0
13	20231123	192900	27459960	5340	5340	5340	5340	0
14	20231123	192800	27459960	5340	5340	5340	5340	0
15	20231123	192700	27459960	5340	5340	5340	5340	0
16	20231123	192600	27459960	5340	5340	5340	5340	0
17	20231123	192500	27459960	5340	5340	5340	5340	0
18	20231123	192400	27459960	5340	5340	5340	5340	0
19	20231123	192300	27459960	5340	5340	5340	5340	0
20	20231123	192200	27459960	5340	5340	5340	5340	0
21	20231123	192100	27459960	5340	5340	5340	5340	0
22	20231123	192000	27459960	5340	5340	5340	5340	0
23	20231123	191900	27459960	5340	5340	5340	5340	0
24	20231123	191800	27459960	5340	5340	5340	5340	0
25	20231123	191700	27459960	5340	5340	5340	5340	0
26	20231123	191600	27459960	5340	5340	5340	5340	0
27	20231123	191500	27459960	5340	5340	5340	5340	0
28	20231123	191400	27459960	5340	5340	5340	5340	0
29	20231123	191300	27459960	5340	5340	5340	5340	0
30	20231123	191200	27459960	5340	5340	5340	5340	0
31	20231123	191100	27459960	5340	5340	5340	5340	0
32	20231123	191000	27459960	5340	5340	5340	5340	159
33	20231123	190900	27459960	5340	5340	5340	5340	0
34	20231123	190800	27459960	5340	5340	5340	5340	0
35	20231123	190700	27459960	5340	5340	5340	5340	0
36	20231123	190600	27459960	5340	5340	5340	5340	0
37	20231123	190500	27459960	5340	5340	5340	5340	0
38	20231123	190400	27459960	5340	5340	5340	5340	0
39	20231123	190300	27459960	5340	5340	5340	5340	0
40	20231123	190200	27459960	5340	5340	5340	5340	0
41	20231123	190100	27459960	5340	5340	5340	5340	0
42	20231123	190000	27459960	5340	5340	5340	5340	0
43	20231123	185900	27459960	5340	5340	5340	5340	0
44	20231123	185800	27459960	5340	5340	5340	5340	0
45	20231123	185700	27459960	5340	5340	5340	5340	0
46	20231123	185600	27459960	5340	5340	5340	5340	0
47	20231123	185500	27459960	5340	5340	5340	5340	0
48	20231123	185400	27459960	5340	5340	5340	5340	0
49	20231123	185300	27459960	5340	5340	5340	5340	0
50	20231123	185200	27459960	5340	5340	5340	5340	0
51	20231123	185100	27459960	5340	5340	5340	5340	0
52	20231123	185000	27459960	5340	5340	5340	5340	0
53	20231123	184900	27459960	5340	5340	5340	5340	0
54	20231123	184800	27459960	5340	5340	5340	5340	0
55	20231123	184700	27459960	5340	5340	5340	5340	0
56	20231123	184600	27459960	5340	5340	5340	5340	0
57	20231123	184500	27459960	5340	5340	5340	5340	0
58	20231123	184400	27459960	5340	5340	5340	5340	0
59	20231123	184300	27459960	5340	5340	5340	5340	0
60	20231123	184200	27459960	5340	5340	5340	5340	0
61	20231123	184100	27459960	5340	5340	5340	5340	0
62	20231123	184000	27459960	5340	5340	5340	5340	159
63	20231123	183900	27459960	5340	5340	5340	5340	0
64	20231123	183800	27459960	5340	5340	5340	5340	0
65	20231123	183700	27459960	5340	5340	5340	5340	0
66	20231123	183600	27459960	5340	5340	5340	5340	0
67	20231123	183500	27459960	5340	5340	5340	5340	0
68	20231123	183400	27459960	5340	5340	5340	5340	0
69	20231123	183300	27459960	5340	5340	5340	5340	0
70	20231123	183200	27459960	5340	5340	5340	5340	0
71	20231123	183100	27459960	5340	5340	5340	5340	0
72	20231123	183000	27459960	5340	5340	5340	5340	0
73	20231123	182900	27459960	5340	5340	5340	5340	0
74	20231123	182800	27459960	5340	5340	5340	5340	0
75	20231123	182700	27459960	5340	5340	5340	5340	0
76	20231123	182600	27459960	5340	5340	5340	5340	0
77	20231123	182500	27459960	5340	5340	5340	5340	0
78	20231123	182400	27459960	5340	5340	5340	5340	0
79	20231123	182300	27459960	5340	5340	5340	5340	0
80	20231123	182200	27459960	5340	5340	5340	5340	0
81	20231123	182100	27459960	5340	5340	5340	5340	0
82	20231123	182000	27459960	5340	5340	5340	5340	0
83	20231123	181900	27459960	5340	5340	5340	5340	0
84	20231123	181800	27459960	5340	5340	5340	5340	0
85	20231123	181700	27459960	5340	5340	5340	5340	0
86	20231123	181600	27459960	5340	5340	5340	5340	0
87	20231123	181500	27459960	5340	5340	5340	5340	0
88	20231123	181400	27459960	5340	5340	5340	5340	0
89	20231123	181300	27459960	5340	5340	5340	5340	0
90	20231123	181200	27459960	5340	5340	5340	5340	0
91	20231123	181100	27459960	5340	5340	5340	5340	0
92	20231123	181000	27459960	5340	5340	5340	5340	159
93	20231123	180900	27459960	5340	5340	5340	5340	0
94	20231123	180800	27459960	5340	5340	5340	5340	0
95	20231123	180700	27459960	5340	5340	5340	5340	0
96	20231123	180600	27459960	5340	5340	5340	5340	0
97	20231123	180500	27459960	5340	5340	5340	5340	0
98	20231123	180400	27459960	5340	5340	5340	5340	0
99	20231123	180300	27459960	5340	5340	5340	5340	0
100	20231123	180200	27459960	5340	5340	5340	5340	0
101	20231123	180100	27459960	5340	5340	5340	5340	0
102	20231123	180000	27459960	5340	5340	5340	5340	0
103	20231123	175900	27459960	5340	5340	5340	5340	0
104	20231123	175800	27459960	5340	5340	5340	5340	0
105	20231123	175700	27459960	5340	5340	5340	5340	0
106	20231123	175600	27459960	5340	5340	5340	5340	0
107	20231123	175500	27459960	5340	5340	5340	5340	0
108	20231123	175400	27459960	5340	5340	5340	5340	0
109	20231123	175300	27459960	5340	5340	5340	5340	0
110	20231123	175200	27459960	5340	5340	5340	5340	0
111	20231123	175100	27459960	5340	5340	5340	5340	0
112	20231123	175000	27459960	5340	5340	5340	5340	0
113	20231123	174900	27459960	5340	5340	5340	5340	0
114	20231123	174800	27459960	5340	5340	5340	5340	0
115	20231123	174700	27459960	5340	5340	5340	5340	0
116	20231123	174600	27459960	5340	5340	5340	5340	0
117	20231123	174500	27459960	5340	5340	5340	5340	0
118	20231123	174400	27459960	5340	5340	5340	5340	0
119	20231123	174300	27459960	5340	5340	5340	5340	0
120	20231123	174200	27459960	5340	5340	5340	5340	0
121	20231123	174100	27459960	5340	5340	5340	5340	0
122	20231123	174000	27459960	5340	5340	5340	5340	159
123	20231123	173900	27459960	5340	5340	5340	5340	0
124	20231123	173800	27459960	5340	5340	5340	5340	0
125	20231123	173700	27459960	5340	5340	5340	5340	0
126	20231123	173600	27459960	5340	5340	5340	5340	0
127	20231123	173500	27459960	5340	5340	5340	5340	0
128	20231123	173400	27459960	5340	5340	5340	5340	0
129	20231123	173300	27459960	5340	5340	5340	5340	0
130	20231123	173200	27459960	5340	5340	5340	5340	0
131	20231123	173100	27459960	5340	5340	5340	5340	0
132	20231123	173000	27459960	5340	5340	5340	5340	0
133	20231123	172900	27459960	5340	5340	5340	5340	0
134	20231123	172800	27459960	5340	5340	5340	5340	0
135	20231123	172700	27459960	5340	5340	5340	5340	0
136	20231123	172600	27459960	5340	5340	5340	5340	0
137	20231123	172500	27459960	5340	5340	5340	5340	0
138	20231123	172400	27459960	5340	5340	5340	5340	0
139	20231123	172300	27459960	5340	5340	5340	5340	0
140	20231123	172200	27459960	5340	5340	5340	5340	0
141	20231123	172100	27459960	5340	5340	5340	5340	0
142	20231123	172000	27459960	5340	5340	5340	5340	0
143	20231123	171900	27459960	5340	5340	5340	5340	0
144	20231123	171800	27459960	5340	5340	5340	5340	0
145	20231123	171700	27459960	5340	5340	5340	5340	0
146	20231123	171600	27459960	5340	5340	5340	5340	0
147	20231123	171500	27459960	5340	5340	5340	5340	0
148	20231123	171400	27459960	5340	5340	5340	5340	0
149	20231123	171300	27459960	5340	5340	5340	5340	0
150	20231123	171200	27459960	5340	5340	5340	5340	0
151	20231123	171100	27459960	5340	5340	5340	5340	0
152	20231123	171000	27459960	5340	5340	5340	5340	159
153	20231123	170900	27459960	5340	5340	5340	5340	0
154	20231123	170800	27459960	5340	5340	5340	5340	0
155	20231123	170700	27459960	5340	5340	5340	5340	0
156	20231123	170600	27459960	5340	5340	5340	5340	0
157	20231123	170500	27459960	5340	5340	5340	5340	0
158	20231123	170400	27459960	5340	5340	5340	5340	0
159	20231123	170300	27459960	5340	5340	5340	5340	0
160	20231123	170200	27459960	5340	5340	5340	5340	0
161	20231123	170100	27459960	5340	5340	5340	5340	0
162	20231123	170000	27459960	5340	5340	5340	5340	0
163	20231123	165900	27459960	5340	5340	5340	5340	0
164	20231123	165800	27459960	5340	5340	5340	5340	0
165	20231123	165700	27459960	5340	5340	5340	5340	0
166	20231123	165600	27459960	5340	5340	5340	5340	0
167	20231123	165500	27459960	5340	5340	5340	5340	0
168	20231123	165400	27459960	5340	5340	5340	5340	0
169	20231123	165300	27459960	5340	5340	5340	5340	0
170	20231123	165200	27459960	5340	5340	5340	5340	0
171	20231123	165100	27459960	5340	5340	5340	5340	0
172	20231123	165000	27459960	5340	5340	5340	5340	0
173	20231123	164900	27459960	5340	5340	5340	5340	0
174	20231123	164800	27459960	5340	5340	5340	5340	0
175	20231123	164700	27459960	5340	5340	5340	5340	0
176	20231123	164600	27459960	5340	5340	5340	5340	0
177	20231123	164500	27459960	5340	5340	5340	5340	0
178	20231123	164400	27459960	5340	5340	5340	5340	0
179	20231123	164300	27459960	5340	5340	5340	5340	0
180	20231123	164200	27459960	5340	5340	5340	5340	0
181	20231123	164100	27459960	5340	5340	5340	5340	0
182	20231123	164000	27459960	5340	5340	5340	5340	159
183	20231123	163900	27459960	5340	5340	5340	5340	0
184	20231123	163800	27459960	5340	5340	5340	5340	0
185	20231123	163700	27459960	5340	5340	5340	5340	0
186	20231123	163600	27459960	5340	5340	5340	5340	0
187	20231123	163500	27459960	5340	5340	5340	5340	0
188	20231123	163400	27459960	5340	5340	5340	5340	0
189	20231123	163300	27459960	5340	5340	5340	5340	0
190	20231123	163200	27459960	5340	5340	5340	5340	0
191	20231123	163100	27459960	5340	5340	5340	5340	0
192	20231123	163000	27459960	5340	5340	5340	5340	0
193	20231123	162900	27459960	5340	5340	5340	5340	0
194	20231123	162800	27459960	5340	5340	5340	5340	0
195	20231123	162700	27459960	5340	5340	5340	5340	0
196	20231123	162600	27459960	5340	5340	5340	5340	0
197	20231123	162500	27459960	5340	5340	5340	5340	0
198	20231123	162400	27459960	5340	5340	5340	5340	0
199	20231123	162300	27459960	5340	5340	5340	5340	0
200	20231123	162200	27459960	5340	5340	5340	5340	0
201	20231123	162100	27459960	5340	5340	5340	5340	0
202	20231123	162000	27459960	5340	5340	5340	5340	0
203	20231123	161900	27459960	5340	5340	5340	5340	0
204	20231123	161800	27459960	5340	5340	5340	5340	0
205	20231123	161700	27459960	5340	5340	5340	5340	0
206	20231123	161600	27459960	5340	5340	5340	5340	0
207	20231123	161500	27459960	5340	5340	5340	5340	0
208	20231123	161400	27459960	5340	5340	5340	5340	0
209	20231123	161300	27459960	5340	5340	5340	5340	0
210	20231123	161200	27459960	5340	5340	5340	5340	0
211	20231123	161100	27459960	5340	5340	5340	5340	0
212	20231123	161000	27459960	5340	5340	5340	5340	159
213	20231123	160900	27459960	5340	5340	5340	5340	0
214	20231123	160800	27459960	5340	5340	5340	5340	0
215	20231123	160700	27459960	5340	5340	5340	5340	0
216	20231123	160600	27459960	5340	5340	5340	5340	0
217	20231123	160500	27459960	5340	5340	5340	5340	0
218	20231123	160400	27459960	5340	5340	5340	5340	0
219	20231123	160300	27459960	5340	5340	5340	5340	0
220	20231123	160200	27459960	5340	5340	5340	5340	0
221	20231123	160100	27459960	5340	5340	5340	5340	0
222	20231123	160000	27459960	5340	5340	5340	5340	0
223	20231123	155900	27459960	5340	5340	5340	5340	0
224	20231123	155800	27459960	5340	5340	5340	5340	0
225	20231123	155700	27459960	5340	5340	5340	5340	0
226	20231123	155600	27459960	5340	5340	5340	5340	0
227	20231123	155500	27459960	5340	5340	5340	5340	0
228	20231123	155400	27459960	5340	5340	5340	5340	0
229	20231123	155300	27459960	5340	5340	5340	5340	0
230	20231123	155200	27459960	5340	5340	5340	5340	0
231	20231123	155100	27459960	5340	5340	5340	5340	0
232	20231123	155000	27459960	5340	5340	5340	5340	0
233	20231123	154900	27459960	5340	5340	5340	5340	0
234	20231123	154800	27459960	5340	5340	5340	5340	0
235	20231123	154700	27459960	5340	5340	5340	5340	0
236	20231123	154600	27459960	5340	5340	5340	5340	0
237	20231123	154500	27459960	5340	5340	5340	5340	0
238	20231123	154400	27459960	5340	5340	5340	5340	0
239	20231123	154300	27459960	5340	5340	5340	5340	0
240	20231123	154200	27459960	5340	5340	5340	5340	0
241	20231123	154100	27459960	5340	5340	5340	5340	0
242	20231123	154000	27459960	5340	5340	5340	5340	159
243	20231123	153900	27459960	5340	5340	5340	5340	0
244	20231123	153800	27459960	5340	5340	5340	5340	0
245	20231123	153700	27459960	5340	5340	5340	5340	0
246	20231123	153600	27459960	5340	5340	5340	5340	0
247	20231123	153500	27459960	5340	5340	5340	5340	0
248	20231123	153400	27459960	5340	5340	5340	5340	0
249	20231123	153300	27459960	5340	5340	5340	5340	0
250	20231123	153200	27459960	5340	5340	5340	5340	0
251	20231123	153100	27459960	5340	5340	5340	5340	0
252	20231123	153000	27459960	5340	5340	5340	5340	159
253	20231123	152900	26610900	5330	5330	5330	5330	0
254	20231123	152800	26610900	5330	5330	5330	5330	0
255	20231123	152700	26610900	5330	5330	5330	5330	0
256	20231123	152600	26610900	5330	5330	5330	5330	0
257	20231123	152500	26610900	5330	5330	5330	5330	0
258	20231123	152400	26610900	5330	5330	5330	5330	0
259	20231123	152300	26610900	5330	5330	5330	5330	0
260	20231123	152200	26610900	5330	5330	5330	5330	0
261	20231123	152100	26610900	5330	5330	5330	5330	0
262	20231123	152000	26610900	5330	5330	5330	5330	0
263	20231123	151900	26610900	5330	5330	5330	5330	0
264	20231123	151800	26610900	5330	5330	5330	5330	0
265	20231123	151700	26610900	5330	5330	5330	5330	7
266	20231123	151600	26573590	5330	5330	5330	5330	10
267	20231123	151500	26520290	5330	5330	5330	5330	0
268	20231123	151400	26520290	5330	5330	5330	5330	0
269	20231123	151300	26520290	5330	5330	5330	5330	0
270	20231123	151200	26520290	5330	5330	5330	5330	0
271	20231123	151100	26520290	5330	5330	5330	5330	11
272	20231123	151000	26461660	5330	5330	5330	5330	0
273	20231123	150900	26461660	5330	5330	5330	5330	0
274	20231123	150800	26461660	5330	5330	5330	5330	2
275	20231123	150700	26451000	5330	5330	5330	5330	0
276	20231123	150600	26451000	5330	5330	5330	5330	0
277	20231123	150500	26451000	5330	5330	5330	5330	0
278	20231123	150400	26451000	5330	5330	5330	5330	0
279	20231123	150300	26451000	5330	5330	5330	5330	187
280	20231123	150200	25454290	5330	5330	5330	5330	0
281	20231123	150100	25454290	5330	5330	5330	5330	0
282	20231123	150000	25454290	5330	5330	5330	5330	0
283	20231123	145900	25454290	5330	5330	5330	5330	0
284	20231123	145800	25454290	5330	5330	5330	5330	0
285	20231123	145700	25454290	5330	5330	5330	5330	34
286	20231123	145600	25273070	5340	5340	5340	5340	0
287	20231123	145500	25273070	5340	5340	5340	5340	0
288	20231123	145400	25273070	5340	5340	5340	5340	0
289	20231123	145300	25273070	5340	5340	5340	5340	0
290	20231123	145200	25273070	5340	5340	5340	5340	0
291	20231123	145100	25273070	5340	5340	5340	5340	4
292	20231123	145000	25251710	5350	5350	5350	5350	0
293	20231123	144900	25251710	5350	5350	5350	5350	0
294	20231123	144800	25251710	5350	5350	5350	5350	0
295	20231123	144700	25251710	5350	5350	5350	5350	0
296	20231123	144600	25251710	5350	5350	5350	5350	0
297	20231123	144500	25251710	5350	5350	5350	5350	0
298	20231123	144400	25251710	5350	5350	5350	5350	0
299	20231123	144300	25251710	5350	5350	5350	5350	0
300	20231123	144200	25251710	5350	5350	5350	5350	0
301	20231123	144100	25251710	5350	5350	5350	5350	0
302	20231123	144000	25251710	5350	5350	5350	5350	0
303	20231123	143900	25251710	5350	5350	5350	5350	0
304	20231123	143800	25251710	5350	5350	5350	5350	0
305	20231123	143700	25251710	5350	5350	5350	5350	5
306	20231123	143600	25224960	5340	5340	5340	5340	0
307	20231123	143500	25224960	5340	5340	5340	5340	0
308	20231123	143400	25224960	5340	5340	5340	5340	0
309	20231123	143300	25224960	5340	5340	5340	5340	0
310	20231123	143200	25224960	5340	5340	5340	5340	1
311	20231123	143100	25219620	5350	5350	5350	5350	0
312	20231123	143000	25219620	5350	5350	5350	5350	0
313	20231123	142900	25219620	5350	5350	5350	5350	0
314	20231123	142800	25219620	5350	5350	5350	5350	0
315	20231123	142700	25219620	5350	5350	5350	5350	0
316	20231123	142600	25219620	5350	5350	5350	5350	0
317	20231123	142500	25219620	5350	5350	5350	5350	0
318	20231123	142400	25219620	5350	5350	5350	5350	0
319	20231123	142300	25219620	5350	5350	5350	5350	0
320	20231123	142200	25219620	5350	5350	5350	5350	0
321	20231123	142100	25219620	5350	5350	5350	5350	0
322	20231123	142000	25219620	5350	5350	5350	5350	0
323	20231123	141900	25219620	5350	5350	5350	5350	0
324	20231123	141800	25219620	5350	5350	5350	5350	0
325	20231123	141700	25219620	5350	5350	5350	5350	0
326	20231123	141600	25219620	5350	5350	5350	5350	5
327	20231123	141500	25192870	5350	5350	5350	5350	0
328	20231123	141400	25192870	5350	5350	5350	5350	1
329	20231123	141300	25187520	5350	5350	5350	5350	0
330	20231123	141200	25187520	5350	5350	5350	5350	0
331	20231123	141100	25187520	5350	5350	5350	5350	0
332	20231123	141000	25187520	5350	5350	5350	5350	0
333	20231123	140900	25187520	5350	5350	5350	5350	4
334	20231123	140800	25166120	5360	5360	5360	5360	0
335	20231123	140700	25166120	5360	5360	5360	5360	0
336	20231123	140600	25166120	5360	5360	5360	5360	0
337	20231123	140500	25166120	5360	5360	5360	5360	0
338	20231123	140400	25166120	5360	5360	5360	5360	0
339	20231123	140300	25166120	5360	5360	5360	5360	0
340	20231123	140200	25166120	5360	5360	5360	5360	0
341	20231123	140100	25166120	5360	5360	5360	5360	0
342	20231123	140000	25166120	5360	5360	5360	5360	0
343	20231123	135900	25166120	5360	5360	5360	5360	0
344	20231123	135800	25166120	5360	5360	5360	5360	0
345	20231123	135700	25166120	5360	5360	5360	5360	0
346	20231123	135600	25166120	5360	5360	5360	5360	0
347	20231123	135500	25166120	5360	5360	5360	5360	0
348	20231123	135400	25166120	5360	5360	5360	5360	0
349	20231123	135300	25166120	5360	5360	5360	5360	0
350	20231123	135200	25166120	5360	5360	5360	5360	0
351	20231123	135100	25166120	5360	5360	5360	5360	0
352	20231123	135000	25166120	5360	5360	5360	5360	0
353	20231123	134900	25166120	5360	5360	5360	5360	0
354	20231123	134800	25166120	5360	5360	5360	5360	180
355	20231123	134700	24201320	5330	5330	5330	5330	0
356	20231123	134600	24201320	5330	5330	5330	5330	0
357	20231123	134500	24201320	5330	5330	5330	5330	0
358	20231123	134400	24201320	5330	5330	5330	5330	0
359	20231123	134300	24201320	5330	5330	5330	5330	0
360	20231123	134200	24201320	5330	5330	5330	5330	0
361	20231123	134100	24201320	5330	5330	5330	5330	0
362	20231123	134000	24201320	5330	5330	5330	5330	0
363	20231123	133900	24201320	5330	5330	5330	5330	0
364	20231123	133800	24201320	5330	5330	5330	5330	0
365	20231123	133700	24201320	5330	5330	5330	5330	0
366	20231123	133600	24201320	5330	5330	5330	5330	0
367	20231123	133500	24201320	5330	5330	5330	5330	0
368	20231123	133400	24201320	5330	5330	5330	5330	0
369	20231123	133300	24201320	5330	5330	5330	5330	0
370	20231123	133200	24201320	5330	5330	5330	5330	0
371	20231123	133100	24201320	5330	5330	5330	5330	0
372	20231123	133000	24201320	5330	5330	5330	5330	541
373	20231123	132900	21317790	5330	5330	5330	5330	0
374	20231123	132800	21317790	5330	5330	5330	5330	214
375	20231123	132700	20177170	5340	5340	5340	5340	0
376	20231123	132600	20177170	5340	5350	5350	5340	145
377	20231123	132500	19402490	5360	5360	5360	5360	0
378	20231123	132400	19402490	5360	5360	5360	5360	0
379	20231123	132300	19402490	5360	5360	5360	5360	0
380	20231123	132200	19402490	5360	5360	5360	5360	0
381	20231123	132100	19402490	5360	5360	5360	5360	0
382	20231123	132000	19402490	5360	5360	5360	5360	0
383	20231123	131900	19402490	5360	5360	5360	5360	0
384	20231123	131800	19402490	5360	5360	5360	5360	0
385	20231123	131700	19402490	5360	5360	5360	5360	0
386	20231123	131600	19402490	5360	5360	5360	5360	0
387	20231123	131500	19402490	5360	5360	5360	5360	0
388	20231123	131400	19402490	5360	5360	5360	5360	0
389	20231123	131300	19402490	5360	5360	5360	5360	12
390	20231123	131200	19338170	5370	5370	5370	5370	0
391	20231123	131100	19338170	5370	5370	5370	5370	0
392	20231123	131000	19338170	5370	5370	5370	5370	0
393	20231123	130900	19338170	5370	5370	5370	5370	0
394	20231123	130800	19338170	5370	5370	5370	5370	0
395	20231123	130700	19338170	5370	5370	5370	5370	0
396	20231123	130600	19338170	5370	5370	5370	5370	0
397	20231123	130500	19338170	5370	5370	5370	5370	0
398	20231123	130400	19338170	5370	5370	5370	5370	11
399	20231123	130300	19279100	5360	5360	5360	5360	0
400	20231123	130200	19279100	5360	5360	5360	5360	12
401	20231123	130100	19214780	5370	5370	5370	5370	0
402	20231123	130000	19214780	5370	5370	5370	5370	0
403	20231123	125900	19214780	5370	5370	5370	5370	0
404	20231123	125800	19214780	5370	5370	5370	5370	0
405	20231123	125700	19214780	5370	5370	5370	5370	0
406	20231123	125600	19214780	5370	5370	5370	5370	0
407	20231123	125500	19214780	5370	5370	5370	5370	0
408	20231123	125400	19214780	5370	5370	5370	5370	0
409	20231123	125300	19214780	5370	5370	5370	5370	1
410	20231123	125200	19209410	5360	5360	5360	5360	0
411	20231123	125100	19209410	5360	5360	5360	5360	0
412	20231123	125000	19209410	5360	5360	5360	5360	0
413	20231123	124900	19209410	5360	5360	5360	5360	0
414	20231123	124800	19209410	5360	5360	5360	5360	0
415	20231123	124700	19209410	5360	5360	5360	5360	0
416	20231123	124600	19209410	5360	5360	5360	5360	0
417	20231123	124500	19209410	5360	5360	5360	5360	0
418	20231123	124400	19209410	5360	5360	5360	5360	0
419	20231123	124300	19209410	5360	5360	5360	5360	0
420	20231123	124200	19209410	5360	5360	5360	5360	39
421	20231123	124100	19000370	5360	5360	5360	5360	0
422	20231123	124000	19000370	5360	5360	5360	5360	0
423	20231123	123900	19000370	5360	5360	5360	5360	0
424	20231123	123800	19000370	5360	5360	5360	5360	0
425	20231123	123700	19000370	5360	5360	5360	5360	0
426	20231123	123600	19000370	5360	5360	5360	5360	0
427	20231123	123500	19000370	5360	5360	5360	5360	0
428	20231123	123400	19000370	5360	5360	5360	5360	0
429	20231123	123300	19000370	5360	5360	5360	5360	0
430	20231123	123200	19000370	5360	5360	5360	5360	0
431	20231123	123100	19000370	5360	5360	5360	5360	0
432	20231123	123000	19000370	5360	5360	5360	5360	0
433	20231123	122900	19000370	5360	5360	5360	5360	0
434	20231123	122800	19000370	5360	5360	5360	5360	0
435	20231123	122700	19000370	5360	5360	5360	5360	0
436	20231123	122600	19000370	5360	5360	5360	5360	0
437	20231123	122500	19000370	5360	5360	5360	5360	0
438	20231123	122400	19000370	5360	5360	5360	5360	0
439	20231123	122300	19000370	5360	5360	5360	5360	0
440	20231123	122200	19000370	5360	5360	5360	5360	0
441	20231123	122100	19000370	5360	5360	5360	5360	0
442	20231123	122000	19000370	5360	5360	5360	5360	0
443	20231123	121900	19000370	5360	5360	5360	5360	0
444	20231123	121800	19000370	5360	5360	5360	5360	0
445	20231123	121700	19000370	5360	5360	5360	5360	0
446	20231123	121600	19000370	5360	5360	5360	5360	0
447	20231123	121500	19000370	5360	5360	5360	5360	0
448	20231123	121400	19000370	5360	5360	5360	5360	0
449	20231123	121300	19000370	5360	5360	5360	5360	0
450	20231123	121200	19000370	5360	5360	5360	5360	0
451	20231123	121100	19000370	5360	5360	5360	5360	290
452	20231123	121000	17445970	5350	5350	5350	5350	0
453	20231123	120900	17445970	5350	5350	5350	5350	0
454	20231123	120800	17445970	5350	5350	5350	5350	0
455	20231123	120700	17445970	5350	5350	5350	5350	0
456	20231123	120600	17445970	5350	5350	5350	5350	0
457	20231123	120500	17445970	5350	5350	5350	5350	0
458	20231123	120400	17445970	5350	5350	5350	5350	0
459	20231123	120300	17445970	5350	5350	5350	5350	0
460	20231123	120200	17445970	5350	5350	5350	5350	0
461	20231123	120100	17445970	5350	5350	5350	5350	0
462	20231123	120000	17445970	5350	5350	5350	5350	0
463	20231123	115900	17445970	5350	5350	5350	5350	0
464	20231123	115800	17445970	5350	5350	5350	5350	0
465	20231123	115700	17445970	5350	5350	5350	5350	0
466	20231123	115600	17445970	5350	5350	5350	5350	0
467	20231123	115500	17445970	5350	5350	5350	5350	0
468	20231123	115400	17445970	5350	5350	5350	5350	0
469	20231123	115300	17445970	5350	5350	5350	5350	0
470	20231123	115200	17445970	5350	5350	5350	5350	0
471	20231123	115100	17445970	5350	5350	5350	5350	0
472	20231123	115000	17445970	5350	5350	5350	5350	0
473	20231123	114900	17445970	5350	5350	5350	5350	0
474	20231123	114800	17445970	5350	5350	5350	5350	0
475	20231123	114700	17445970	5350	5350	5350	5350	0
476	20231123	114600	17445970	5350	5350	5350	5350	0
477	20231123	114500	17445970	5350	5350	5350	5350	0
478	20231123	114400	17445970	5350	5350	5350	5350	0
479	20231123	114300	17445970	5350	5350	5350	5350	0
480	20231123	114200	17445970	5350	5350	5350	5350	0
481	20231123	114100	17445970	5350	5350	5350	5350	0
482	20231123	114000	17445970	5350	5350	5350	5350	0
483	20231123	113900	17445970	5350	5350	5350	5350	0
484	20231123	113800	17445970	5350	5350	5350	5350	0
485	20231123	113700	17445970	5350	5350	5350	5350	0
486	20231123	113600	17445970	5350	5350	5350	5350	0
487	20231123	113500	17445970	5350	5350	5350	5350	0
488	20231123	113400	17445970	5350	5350	5350	5350	0
489	20231123	113300	17445970	5350	5350	5350	5350	0
490	20231123	113200	17445970	5350	5350	5350	5350	0
491	20231123	113100	17445970	5350	5350	5350	5350	0
492	20231123	113000	17445970	5350	5350	5350	5350	0
493	20231123	112900	17445970	5350	5350	5350	5350	0
494	20231123	112800	17445970	5350	5350	5350	5350	0
495	20231123	112700	17445970	5350	5350	5350	5350	0
496	20231123	112600	17445970	5350	5350	5350	5350	0
497	20231123	112500	17445970	5350	5350	5350	5350	0
498	20231123	112400	17445970	5350	5350	5350	5350	0
499	20231123	112300	17445970	5350	5350	5350	5350	0
500	20231123	112200	17445970	5350	5350	5350	5350	0
501	20231123	112100	17445970	5350	5350	5350	5350	0
502	20231123	112000	17445970	5350	5350	5350	5350	0
503	20231123	111900	17445970	5350	5350	5350	5350	0
504	20231123	111800	17445970	5350	5350	5350	5350	0
505	20231123	111700	17445970	5350	5350	5350	5350	0
506	20231123	111600	17445970	5350	5350	5350	5350	0
507	20231123	111500	17445970	5350	5350	5350	5350	0
508	20231123	111400	17445970	5350	5350	5350	5350	80
509	20231123	111300	17017970	5350	5350	5350	5350	38
510	20231123	111200	16814670	5340	5340	5340	5340	0
511	20231123	111100	16814670	5340	5340	5340	5340	0
512	20231123	111000	16814670	5340	5340	5340	5340	0
513	20231123	110900	16814670	5340	5340	5340	5340	0
514	20231123	110800	16814670	5340	5340	5340	5340	0
515	20231123	110700	16814670	5340	5340	5340	5340	0
516	20231123	110600	16814670	5340	5340	5340	5340	185
517	20231123	110500	15826770	5330	5330	5330	5330	0
518	20231123	110400	15826770	5330	5330	5330	5330	0
519	20231123	110300	15826770	5330	5330	5330	5330	0
520	20231123	110200	15826770	5330	5330	5330	5330	0
521	20231123	110100	15826770	5330	5330	5330	5330	0
522	20231123	110000	15826770	5330	5330	5330	5330	0
523	20231123	105900	15826770	5330	5330	5330	5330	0
524	20231123	105800	15826770	5330	5330	5330	5330	0
525	20231123	105700	15826770	5330	5330	5330	5330	0
526	20231123	105600	15826770	5330	5330	5330	5330	0
527	20231123	105500	15826770	5330	5330	5330	5330	0
528	20231123	105400	15826770	5330	5330	5330	5330	0
529	20231123	105300	15826770	5330	5330	5330	5330	0
530	20231123	105200	15826770	5330	5330	5330	5330	0
531	20231123	105100	15826770	5330	5330	5330	5330	0
532	20231123	105000	15826770	5330	5330	5330	5330	0
533	20231123	104900	15826770	5330	5330	5330	5330	0
534	20231123	104800	15826770	5330	5330	5330	5330	0
535	20231123	104700	15826770	5330	5330	5330	5330	0
536	20231123	104600	15826770	5330	5350	5350	5330	283
537	20231123	104500	14315630	5360	5360	5360	5360	0
538	20231123	104400	14315630	5360	5360	5360	5360	0
539	20231123	104300	14315630	5360	5360	5360	5360	0
540	20231123	104200	14315630	5360	5360	5360	5360	0
541	20231123	104100	14315630	5360	5360	5360	5360	1
542	20231123	104000	14310270	5360	5360	5360	5360	50
543	20231123	103900	14042270	5360	5360	5360	5360	0
544	20231123	103800	14042270	5360	5360	5360	5360	0
545	20231123	103700	14042270	5360	5360	5360	5360	0
546	20231123	103600	14042270	5360	5360	5360	5360	0
547	20231123	103500	14042270	5360	5360	5360	5360	0
548	20231123	103400	14042270	5360	5360	5360	5360	0
549	20231123	103300	14042270	5360	5360	5360	5360	0
550	20231123	103200	14042270	5360	5360	5360	5360	0
551	20231123	103100	14042270	5360	5360	5360	5360	0
552	20231123	103000	14042270	5360	5360	5360	5360	0
553	20231123	102900	14042270	5360	5360	5360	5360	0
554	20231123	102800	14042270	5360	5360	5360	5360	0
555	20231123	102700	14042270	5360	5360	5360	5360	0
556	20231123	102600	14042270	5360	5360	5360	5360	0
557	20231123	102500	14042270	5360	5360	5360	5360	0
558	20231123	102400	14042270	5360	5360	5360	5360	0
559	20231123	102300	14042270	5360	5360	5360	5360	0
560	20231123	102200	14042270	5360	5360	5360	5360	1
561	20231123	102100	14036910	5360	5360	5360	5360	0
562	20231123	102000	14036910	5360	5360	5360	5360	0
563	20231123	101900	14036910	5360	5360	5360	5360	0
564	20231123	101800	14036910	5360	5360	5360	5360	0
565	20231123	101700	14036910	5360	5360	5360	5360	0
566	20231123	101600	14036910	5360	5360	5360	5360	0
567	20231123	101500	14036910	5360	5360	5360	5360	0
568	20231123	101400	14036910	5360	5360	5360	5360	0
569	20231123	101300	14036910	5360	5360	5360	5360	0
570	20231123	101200	14036910	5360	5360	5360	5360	1874
571	20231123	101100	3992270	5360	5360	5360	5360	0
572	20231123	101000	3992270	5360	5360	5360	5360	0
573	20231123	100900	3992270	5360	5360	5360	5360	0
574	20231123	100800	3992270	5360	5360	5360	5360	0
575	20231123	100700	3992270	5360	5360	5360	5360	0
576	20231123	100600	3992270	5360	5360	5360	5360	0
577	20231123	100500	3992270	5360	5360	5360	5360	0
578	20231123	100400	3992270	5360	5360	5360	5360	0
579	20231123	100300	3992270	5360	5360	5360	5360	0
580	20231123	100200	3992270	5360	5360	5360	5360	0
581	20231123	100100	3992270	5360	5360	5360	5360	0
582	20231123	100000	3992270	5360	5360	5360	5360	47
583	20231123	095900	3740350	5360	5360	5360	5360	0
584	20231123	095800	3740350	5360	5360	5360	5360	0
585	20231123	095700	3740350	5360	5360	5360	5360	0
586	20231123	095600	3740350	5360	5360	5360	5360	0
587	20231123	095500	3740350	5360	5360	5360	5360	0
588	20231123	095400	3740350	5360	5360	5360	5360	0
589	20231123	095300	3740350	5360	5360	5360	5360	0
590	20231123	095200	3740350	5360	5370	5370	5360	110
591	20231123	095100	3149860	5370	5370	5370	5370	0
592	20231123	095000	3149860	5370	5370	5370	5370	50
593	20231123	094900	2881360	5370	5370	5370	5370	0
594	20231123	094800	2881360	5370	5370	5370	5370	0
595	20231123	094700	2881360	5370	5370	5370	5370	49
596	20231123	094600	2618230	5370	5370	5370	5370	0
597	20231123	094500	2618230	5370	5370	5370	5370	0
598	20231123	094400	2618230	5370	5370	5370	5370	0
599	20231123	094300	2618230	5370	5370	5370	5370	1
600	20231123	094200	2612860	5370	5370	5370	5370	0
601	20231123	094100	2612860	5370	5370	5370	5370	0
602	20231123	094000	2612860	5370	5370	5370	5370	0
603	20231123	093900	2612860	5370	5370	5370	5370	0
604	20231123	093800	2612860	5370	5370	5370	5370	0
605	20231123	093700	2612860	5370	5370	5370	5370	2
606	20231123	093600	2602120	5380	5380	5380	5380	0
607	20231123	093500	2602120	5380	5380	5380	5380	0
608	20231123	093400	2602120	5380	5380	5380	5380	0
609	20231123	093300	2602120	5380	5380	5380	5380	0
610	20231123	093200	2602120	5380	5380	5380	5380	0
611	20231123	093100	2602120	5380	5370	5380	5370	3
612	20231123	093000	2585990	5370	5370	5370	5370	0
613	20231123	092900	2585990	5370	5370	5370	5370	0
614	20231123	092800	2585990	5370	5370	5370	5370	3
615	20231123	092700	2569880	5370	5370	5370	5370	0
616	20231123	092600	2569880	5370	5370	5370	5370	0
617	20231123	092500	2569880	5370	5370	5370	5370	20
618	20231123	092400	2462480	5370	5370	5370	5370	0
619	20231123	092300	2462480	5370	5370	5370	5370	0
620	20231123	092200	2462480	5370	5370	5370	5370	0
621	20231123	092100	2462480	5370	5370	5370	5370	0
622	20231123	092000	2462480	5370	5370	5370	5370	23
623	20231123	091900	2338970	5370	5370	5370	5370	0
624	20231123	091800	2338970	5370	5370	5370	5370	0
625	20231123	091700	2338970	5370	5370	5370	5370	10
626	20231123	091600	2285270	5370	5370	5370	5370	1
627	20231123	091500	2279900	5390	5390	5390	5390	0
628	20231123	091400	2279900	5390	5390	5390	5390	0
629	20231123	091300	2279900	5390	5390	5390	5390	0
630	20231123	091200	2279900	5390	5390	5390	5390	5
631	20231123	091100	2252950	5390	5390	5390	5390	9
632	20231123	091000	2204440	5390	5390	5390	5390	0
633	20231123	090900	2204440	5390	5390	5390	5390	0
634	20231123	090800	2204440	5390	5390	5390	5390	0
635	20231123	090700	2204440	5390	5390	5390	5390	0
636	20231123	090600	2204440	5390	5390	5390	5390	0
637	20231123	090500	2204440	5390	5380	5390	5380	7
638	20231123	090400	2166720	5380	5380	5380	5380	6
639	20231123	090300	2134440	5390	5390	5390	5390	0
640	20231123	090200	2134440	5390	5390	5390	5390	0
641	20231123	090100	2134440	5390	5390	5390	5390	0
642	20231123	090000	2134440	5390	5390	5390	5390	396