KissMeData/092440/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	195900	33434000	2990	2990	2990	2990	1511
3	20231117	195800	33434000	2990	2990	2990	2990	0
4	20231117	195700	33434000	2990	2990	2990	2990	0
5	20231117	195600	33434000	2990	2990	2990	2990	0
6	20231117	195500	33434000	2990	2990	2990	2990	0
7	20231117	195400	33434000	2990	2990	2990	2990	0
8	20231117	195300	33434000	2990	2990	2990	2990	0
9	20231117	195200	33434000	2990	2990	2990	2990	0
10	20231117	195100	33434000	2990	2990	2990	2990	0
11	20231117	195000	33434000	2990	2990	2990	2990	0
12	20231117	194900	33434000	2990	2990	2990	2990	0
13	20231117	194800	33434000	2990	2990	2990	2990	0
14	20231117	194700	33434000	2990	2990	2990	2990	0
15	20231117	194600	33434000	2990	2990	2990	2990	0
16	20231117	194500	33434000	2990	2990	2990	2990	0
17	20231117	194400	33434000	2990	2990	2990	2990	0
18	20231117	194300	33434000	2990	2990	2990	2990	0
19	20231117	194200	33434000	2990	2990	2990	2990	0
20	20231117	194100	33434000	2990	2990	2990	2990	0
21	20231117	194000	33434000	2990	2990	2990	2990	0
22	20231117	193900	33434000	2990	2990	2990	2990	0
23	20231117	193800	33434000	2990	2990	2990	2990	0
24	20231117	193700	33434000	2990	2990	2990	2990	0
25	20231117	193600	33434000	2990	2990	2990	2990	0
26	20231117	193500	33434000	2990	2990	2990	2990	0
27	20231117	193400	33434000	2990	2990	2990	2990	0
28	20231117	193300	33434000	2990	2990	2990	2990	0
29	20231117	193200	33434000	2990	2990	2990	2990	0
30	20231117	193100	33434000	2990	2990	2990	2990	0
31	20231117	193000	33434000	2990	2990	2990	2990	0
32	20231117	192900	33434000	2990	2990	2990	2990	1511
33	20231117	192800	33434000	2990	2990	2990	2990	0
34	20231117	192700	33434000	2990	2990	2990	2990	0
35	20231117	192600	33434000	2990	2990	2990	2990	0
36	20231117	192500	33434000	2990	2990	2990	2990	0
37	20231117	192400	33434000	2990	2990	2990	2990	0
38	20231117	192300	33434000	2990	2990	2990	2990	0
39	20231117	192200	33434000	2990	2990	2990	2990	0
40	20231117	192100	33434000	2990	2990	2990	2990	0
41	20231117	192000	33434000	2990	2990	2990	2990	0
42	20231117	191900	33434000	2990	2990	2990	2990	0
43	20231117	191800	33434000	2990	2990	2990	2990	0
44	20231117	191700	33434000	2990	2990	2990	2990	0
45	20231117	191600	33434000	2990	2990	2990	2990	0
46	20231117	191500	33434000	2990	2990	2990	2990	0
47	20231117	191400	33434000	2990	2990	2990	2990	0
48	20231117	191300	33434000	2990	2990	2990	2990	0
49	20231117	191200	33434000	2990	2990	2990	2990	0
50	20231117	191100	33434000	2990	2990	2990	2990	0
51	20231117	191000	33434000	2990	2990	2990	2990	0
52	20231117	190900	33434000	2990	2990	2990	2990	0
53	20231117	190800	33434000	2990	2990	2990	2990	0
54	20231117	190700	33434000	2990	2990	2990	2990	0
55	20231117	190600	33434000	2990	2990	2990	2990	0
56	20231117	190500	33434000	2990	2990	2990	2990	0
57	20231117	190400	33434000	2990	2990	2990	2990	0
58	20231117	190300	33434000	2990	2990	2990	2990	0
59	20231117	190200	33434000	2990	2990	2990	2990	0
60	20231117	190100	33434000	2990	2990	2990	2990	0
61	20231117	190000	33434000	2990	2990	2990	2990	0
62	20231117	185900	33434000	2990	2990	2990	2990	1511
63	20231117	185800	33434000	2990	2990	2990	2990	0
64	20231117	185700	33434000	2990	2990	2990	2990	0
65	20231117	185600	33434000	2990	2990	2990	2990	0
66	20231117	185500	33434000	2990	2990	2990	2990	0
67	20231117	185400	33434000	2990	2990	2990	2990	0
68	20231117	185300	33434000	2990	2990	2990	2990	0
69	20231117	185200	33434000	2990	2990	2990	2990	0
70	20231117	185100	33434000	2990	2990	2990	2990	0
71	20231117	185000	33434000	2990	2990	2990	2990	0
72	20231117	184900	33434000	2990	2990	2990	2990	0
73	20231117	184800	33434000	2990	2990	2990	2990	0
74	20231117	184700	33434000	2990	2990	2990	2990	0
75	20231117	184600	33434000	2990	2990	2990	2990	0
76	20231117	184500	33434000	2990	2990	2990	2990	0
77	20231117	184400	33434000	2990	2990	2990	2990	0
78	20231117	184300	33434000	2990	2990	2990	2990	0
79	20231117	184200	33434000	2990	2990	2990	2990	0
80	20231117	184100	33434000	2990	2990	2990	2990	0
81	20231117	184000	33434000	2990	2990	2990	2990	0
82	20231117	183900	33434000	2990	2990	2990	2990	0
83	20231117	183800	33434000	2990	2990	2990	2990	0
84	20231117	183700	33434000	2990	2990	2990	2990	0
85	20231117	183600	33434000	2990	2990	2990	2990	0
86	20231117	183500	33434000	2990	2990	2990	2990	0
87	20231117	183400	33434000	2990	2990	2990	2990	0
88	20231117	183300	33434000	2990	2990	2990	2990	0
89	20231117	183200	33434000	2990	2990	2990	2990	0
90	20231117	183100	33434000	2990	2990	2990	2990	0
91	20231117	183000	33434000	2990	2990	2990	2990	0
92	20231117	182900	33434000	2990	2990	2990	2990	1511
93	20231117	182800	33434000	2990	2990	2990	2990	0
94	20231117	182700	33434000	2990	2990	2990	2990	0
95	20231117	182600	33434000	2990	2990	2990	2990	0
96	20231117	182500	33434000	2990	2990	2990	2990	0
97	20231117	182400	33434000	2990	2990	2990	2990	0
98	20231117	182300	33434000	2990	2990	2990	2990	0
99	20231117	182200	33434000	2990	2990	2990	2990	0
100	20231117	182100	33434000	2990	2990	2990	2990	0
101	20231117	182000	33434000	2990	2990	2990	2990	0
102	20231117	181900	33434000	2990	2990	2990	2990	0
103	20231117	181800	33434000	2990	2990	2990	2990	0
104	20231117	181700	33434000	2990	2990	2990	2990	0
105	20231117	181600	33434000	2990	2990	2990	2990	0
106	20231117	181500	33434000	2990	2990	2990	2990	0
107	20231117	181400	33434000	2990	2990	2990	2990	0
108	20231117	181300	33434000	2990	2990	2990	2990	0
109	20231117	181200	33434000	2990	2990	2990	2990	0
110	20231117	181100	33434000	2990	2990	2990	2990	0
111	20231117	181000	33434000	2990	2990	2990	2990	0
112	20231117	180900	33434000	2990	2990	2990	2990	0
113	20231117	180800	33434000	2990	2990	2990	2990	0
114	20231117	180700	33434000	2990	2990	2990	2990	0
115	20231117	180600	33434000	2990	2990	2990	2990	0
116	20231117	180500	33434000	2990	2990	2990	2990	0
117	20231117	180400	33434000	2990	2990	2990	2990	0
118	20231117	180300	33434000	2990	2990	2990	2990	0
119	20231117	180200	33434000	2990	2990	2990	2990	0
120	20231117	180100	33434000	2990	2990	2990	2990	0
121	20231117	180000	33434000	2990	2990	2990	2990	0
122	20231117	175900	33434000	2990	2990	2990	2990	1511
123	20231117	175800	33434000	2990	2990	2990	2990	0
124	20231117	175700	33434000	2990	2990	2990	2990	0
125	20231117	175600	33434000	2990	2990	2990	2990	0
126	20231117	175500	33434000	2990	2990	2990	2990	0
127	20231117	175400	33434000	2990	2990	2990	2990	0
128	20231117	175300	33434000	2990	2990	2990	2990	0
129	20231117	175200	33434000	2990	2990	2990	2990	0
130	20231117	175100	33434000	2990	2990	2990	2990	0
131	20231117	175000	33434000	2990	2990	2990	2990	0
132	20231117	174900	33434000	2990	2990	2990	2990	0
133	20231117	174800	33434000	2990	2990	2990	2990	0
134	20231117	174700	33434000	2990	2990	2990	2990	0
135	20231117	174600	33434000	2990	2990	2990	2990	0
136	20231117	174500	33434000	2990	2990	2990	2990	0
137	20231117	174400	33434000	2990	2990	2990	2990	0
138	20231117	174300	33434000	2990	2990	2990	2990	0
139	20231117	174200	33434000	2990	2990	2990	2990	0
140	20231117	174100	33434000	2990	2990	2990	2990	0
141	20231117	174000	33434000	2990	2990	2990	2990	0
142	20231117	173900	33434000	2990	2990	2990	2990	0
143	20231117	173800	33434000	2990	2990	2990	2990	0
144	20231117	173700	33434000	2990	2990	2990	2990	0
145	20231117	173600	33434000	2990	2990	2990	2990	0
146	20231117	173500	33434000	2990	2990	2990	2990	0
147	20231117	173400	33434000	2990	2990	2990	2990	0
148	20231117	173300	33434000	2990	2990	2990	2990	0
149	20231117	173200	33434000	2990	2990	2990	2990	0
150	20231117	173100	33434000	2990	2990	2990	2990	0
151	20231117	173000	33434000	2990	2990	2990	2990	0
152	20231117	172900	33434000	2990	2990	2990	2990	1511
153	20231117	172800	33434000	2990	2990	2990	2990	0
154	20231117	172700	33434000	2990	2990	2990	2990	0
155	20231117	172600	33434000	2990	2990	2990	2990	0
156	20231117	172500	33434000	2990	2990	2990	2990	0
157	20231117	172400	33434000	2990	2990	2990	2990	0
158	20231117	172300	33434000	2990	2990	2990	2990	0
159	20231117	172200	33434000	2990	2990	2990	2990	0
160	20231117	172100	33434000	2990	2990	2990	2990	0
161	20231117	172000	33434000	2990	2990	2990	2990	0
162	20231117	171900	33434000	2990	2990	2990	2990	0
163	20231117	171800	33434000	2990	2990	2990	2990	0
164	20231117	171700	33434000	2990	2990	2990	2990	0
165	20231117	171600	33434000	2990	2990	2990	2990	0
166	20231117	171500	33434000	2990	2990	2990	2990	0
167	20231117	171400	33434000	2990	2990	2990	2990	0
168	20231117	171300	33434000	2990	2990	2990	2990	0
169	20231117	171200	33434000	2990	2990	2990	2990	0
170	20231117	171100	33434000	2990	2990	2990	2990	0
171	20231117	171000	33434000	2990	2990	2990	2990	0
172	20231117	170900	33434000	2990	2990	2990	2990	0
173	20231117	170800	33434000	2990	2990	2990	2990	0
174	20231117	170700	33434000	2990	2990	2990	2990	0
175	20231117	170600	33434000	2990	2990	2990	2990	0
176	20231117	170500	33434000	2990	2990	2990	2990	0
177	20231117	170400	33434000	2990	2990	2990	2990	0
178	20231117	170300	33434000	2990	2990	2990	2990	0
179	20231117	170200	33434000	2990	2990	2990	2990	0
180	20231117	170100	33434000	2990	2990	2990	2990	0
181	20231117	170000	33434000	2990	2990	2990	2990	0
182	20231117	165900	33434000	2990	2990	2990	2990	1511
183	20231117	165800	33434000	2990	2990	2990	2990	0
184	20231117	165700	33434000	2990	2990	2990	2990	0
185	20231117	165600	33434000	2990	2990	2990	2990	0
186	20231117	165500	33434000	2990	2990	2990	2990	0
187	20231117	165400	33434000	2990	2990	2990	2990	0
188	20231117	165300	33434000	2990	2990	2990	2990	0
189	20231117	165200	33434000	2990	2990	2990	2990	0
190	20231117	165100	33434000	2990	2990	2990	2990	0
191	20231117	165000	33434000	2990	2990	2990	2990	0
192	20231117	164900	33434000	2990	2990	2990	2990	0
193	20231117	164800	33434000	2990	2990	2990	2990	0
194	20231117	164700	33434000	2990	2990	2990	2990	0
195	20231117	164600	33434000	2990	2990	2990	2990	0
196	20231117	164500	33434000	2990	2990	2990	2990	0
197	20231117	164400	33434000	2990	2990	2990	2990	0
198	20231117	164300	33434000	2990	2990	2990	2990	0
199	20231117	164200	33434000	2990	2990	2990	2990	0
200	20231117	164100	33434000	2990	2990	2990	2990	0
201	20231117	164000	33434000	2990	2990	2990	2990	0
202	20231117	163900	33434000	2990	2990	2990	2990	0
203	20231117	163800	33434000	2990	2990	2990	2990	0
204	20231117	163700	33434000	2990	2990	2990	2990	0
205	20231117	163600	33434000	2990	2990	2990	2990	0
206	20231117	163500	33434000	2990	2990	2990	2990	0
207	20231117	163400	33434000	2990	2990	2990	2990	0
208	20231117	163300	33434000	2990	2990	2990	2990	0
209	20231117	163200	33434000	2990	2990	2990	2990	0
210	20231117	163100	33434000	2990	2990	2990	2990	0
211	20231117	163000	33434000	2990	2990	2990	2990	0
212	20231117	162900	33434000	2990	2990	2990	2990	1511
213	20231117	162800	33434000	2990	2990	2990	2990	0
214	20231117	162700	33434000	2990	2990	2990	2990	0
215	20231117	162600	33434000	2990	2990	2990	2990	0
216	20231117	162500	33434000	2990	2990	2990	2990	0
217	20231117	162400	33434000	2990	2990	2990	2990	0
218	20231117	162300	33434000	2990	2990	2990	2990	0
219	20231117	162200	33434000	2990	2990	2990	2990	0
220	20231117	162100	33434000	2990	2990	2990	2990	0
221	20231117	162000	33434000	2990	2990	2990	2990	0
222	20231117	161900	33434000	2990	2990	2990	2990	0
223	20231117	161800	33434000	2990	2990	2990	2990	0
224	20231117	161700	33434000	2990	2990	2990	2990	0
225	20231117	161600	33434000	2990	2990	2990	2990	0
226	20231117	161500	33434000	2990	2990	2990	2990	0
227	20231117	161400	33434000	2990	2990	2990	2990	0
228	20231117	161300	33434000	2990	2990	2990	2990	0
229	20231117	161200	33434000	2990	2990	2990	2990	0
230	20231117	161100	33434000	2990	2990	2990	2990	0
231	20231117	161000	33434000	2990	2990	2990	2990	0
232	20231117	160900	33434000	2990	2990	2990	2990	0
233	20231117	160800	33434000	2990	2990	2990	2990	0
234	20231117	160700	33434000	2990	2990	2990	2990	0
235	20231117	160600	33434000	2990	2990	2990	2990	0
236	20231117	160500	33434000	2990	2990	2990	2990	0
237	20231117	160400	33434000	2990	2990	2990	2990	0
238	20231117	160300	33434000	2990	2990	2990	2990	0
239	20231117	160200	33434000	2990	2990	2990	2990	0
240	20231117	160100	33434000	2990	2990	2990	2990	0
241	20231117	160000	33434000	2990	2990	2990	2990	0
242	20231117	155900	33434000	2990	2990	2990	2990	1511
243	20231117	155800	33434000	2990	2990	2990	2990	0
244	20231117	155700	33434000	2990	2990	2990	2990	0
245	20231117	155600	33434000	2990	2990	2990	2990	0
246	20231117	155500	33434000	2990	2990	2990	2990	0
247	20231117	155400	33434000	2990	2990	2990	2990	0
248	20231117	155300	33434000	2990	2990	2990	2990	0
249	20231117	155200	33434000	2990	2990	2990	2990	0
250	20231117	155100	33434000	2990	2990	2990	2990	0
251	20231117	155000	33434000	2990	2990	2990	2990	0
252	20231117	154900	33434000	2990	2990	2990	2990	0
253	20231117	154800	33434000	2990	2990	2990	2990	0
254	20231117	154700	33434000	2990	2990	2990	2990	0
255	20231117	154600	33434000	2990	2990	2990	2990	0
256	20231117	154500	33434000	2990	2990	2990	2990	0
257	20231117	154400	33434000	2990	2990	2990	2990	0
258	20231117	154300	33434000	2990	2990	2990	2990	0
259	20231117	154200	33434000	2990	2990	2990	2990	0
260	20231117	154100	33434000	2990	2990	2990	2990	0
261	20231117	154000	33434000	2990	2990	2990	2990	0
262	20231117	153900	33434000	2990	2990	2990	2990	0
263	20231117	153800	33434000	2990	2990	2990	2990	0
264	20231117	153700	33434000	2990	2990	2990	2990	0
265	20231117	153600	33434000	2990	2990	2990	2990	0
266	20231117	153500	33434000	2990	2990	2990	2990	0
267	20231117	153400	33434000	2990	2990	2990	2990	0
268	20231117	153300	33434000	2990	2990	2990	2990	0
269	20231117	153200	33434000	2990	2990	2990	2990	0
270	20231117	153100	33434000	2990	2990	2990	2990	0
271	20231117	153000	33434000	2990	2990	2990	2990	1511
272	20231117	152900	28916110	2990	2990	2990	2990	0
273	20231117	152800	28916110	2990	2990	2990	2990	0
274	20231117	152700	28916110	2990	2990	2990	2990	0
275	20231117	152600	28916110	2990	2990	2990	2990	0
276	20231117	152500	28916110	2990	2990	2990	2990	0
277	20231117	152400	28916110	2990	2990	2990	2990	0
278	20231117	152300	28916110	2990	2990	2990	2990	0
279	20231117	152200	28916110	2990	2990	2990	2990	0
280	20231117	152100	28916110	2990	2990	2990	2990	0
281	20231117	152000	28916110	2990	2990	2990	2990	0
282	20231117	151900	28916110	2990	2990	2990	2990	0
283	20231117	151800	28916110	2990	2990	2990	2990	0
284	20231117	151700	28916110	2990	2990	2990	2990	108
285	20231117	151600	28593190	2990	2990	2990	2990	1
286	20231117	151500	28590200	2995	2995	2995	2995	943
287	20231117	151400	25765915	2995	2995	2995	2995	1
288	20231117	151300	25762920	2995	2995	2995	2995	0
289	20231117	151200	25762920	2995	2995	2995	2995	0
290	20231117	151100	25762920	2995	2995	2995	2995	1
291	20231117	151000	25759925	3000	2995	3000	2995	367
292	20231117	150900	24660710	2995	2995	2995	2995	0
293	20231117	150800	24660710	2995	2995	2995	2995	1
294	20231117	150700	24657715	3000	3000	3000	3000	0
295	20231117	150600	24657715	3000	3000	3000	3000	3
296	20231117	150500	24648715	2995	2995	2995	2995	0
297	20231117	150400	24648715	2995	2995	2995	2995	0
298	20231117	150300	24648715	2995	3000	3000	2995	11
299	20231117	150200	24615720	3000	3000	3000	3000	0
300	20231117	150100	24615720	3000	3000	3000	3000	30
301	20231117	150000	24525720	2995	2995	2995	2995	1
302	20231117	145900	24522725	3000	3000	3000	3000	101
303	20231117	145800	24219725	3000	3000	3000	3000	0
304	20231117	145700	24219725	3000	3000	3000	3000	0
305	20231117	145600	24219725	3000	3000	3000	3000	0
306	20231117	145500	24219725	3000	3000	3000	3000	0
307	20231117	145400	24219725	3000	3000	3000	3000	0
308	20231117	145300	24219725	3000	3000	3000	3000	0
309	20231117	145200	24219725	3000	3000	3000	3000	0
310	20231117	145100	24219725	3000	3000	3000	3000	0
311	20231117	145000	24219725	3000	3005	3005	3000	1362
312	20231117	144900	20133515	3010	3010	3010	3010	0
313	20231117	144800	20133515	3010	3010	3010	3010	0
314	20231117	144700	20133515	3010	3010	3010	3010	0
315	20231117	144600	20133515	3010	3010	3010	3010	0
316	20231117	144500	20133515	3010	3010	3010	3010	0
317	20231117	144400	20133515	3010	3010	3010	3010	0
318	20231117	144300	20133515	3010	3010	3010	3010	3
319	20231117	144200	20124485	3010	3010	3010	3010	0
320	20231117	144100	20124485	3010	3010	3010	3010	0
321	20231117	144000	20124485	3010	3010	3010	3010	0
322	20231117	143900	20124485	3010	3010	3010	3010	0
323	20231117	143800	20124485	3010	3010	3010	3010	0
324	20231117	143700	20124485	3010	3010	3010	3010	0
325	20231117	143600	20124485	3010	3010	3010	3010	0
326	20231117	143500	20124485	3010	3010	3010	3010	0
327	20231117	143400	20124485	3010	3010	3010	3010	0
328	20231117	143300	20124485	3010	3010	3010	3010	0
329	20231117	143200	20124485	3010	3010	3010	3010	0
330	20231117	143100	20124485	3010	3010	3010	3010	0
331	20231117	143000	20124485	3010	3010	3010	3010	0
332	20231117	142900	20124485	3010	3010	3010	3010	0
333	20231117	142800	20124485	3010	3010	3010	3010	3
334	20231117	142700	20115455	3015	3015	3015	3015	0
335	20231117	142600	20115455	3015	3015	3015	3015	0
336	20231117	142500	20115455	3015	3015	3015	3015	0
337	20231117	142400	20115455	3015	3015	3015	3015	1
338	20231117	142300	20112440	3015	3015	3015	3015	0
339	20231117	142200	20112440	3015	3015	3015	3015	0
340	20231117	142100	20112440	3015	3015	3015	3015	0
341	20231117	142000	20112440	3015	3015	3015	3015	0
342	20231117	141900	20112440	3015	3015	3015	3015	0
343	20231117	141800	20112440	3015	3015	3015	3015	14
344	20231117	141700	20070230	3015	3015	3015	3015	0
345	20231117	141600	20070230	3015	3015	3015	3015	0
346	20231117	141500	20070230	3015	3015	3015	3015	0
347	20231117	141400	20070230	3015	3015	3015	3015	0
348	20231117	141300	20070230	3015	3015	3015	3015	0
349	20231117	141200	20070230	3015	3015	3015	3015	0
350	20231117	141100	20070230	3015	3015	3015	3015	0
351	20231117	141000	20070230	3015	3015	3015	3015	0
352	20231117	140900	20070230	3015	3015	3015	3015	0
353	20231117	140800	20070230	3015	3015	3015	3015	0
354	20231117	140700	20070230	3015	3015	3015	3015	0
355	20231117	140600	20070230	3015	3015	3015	3015	0
356	20231117	140500	20070230	3015	3015	3015	3015	0
357	20231117	140400	20070230	3015	3015	3015	3015	0
358	20231117	140300	20070230	3015	3015	3015	3015	1
359	20231117	140200	20067215	3010	3010	3010	3010	0
360	20231117	140100	20067215	3010	3010	3010	3010	0
361	20231117	140000	20067215	3010	3010	3010	3010	0
362	20231117	135900	20067215	3010	3010	3010	3010	0
363	20231117	135800	20067215	3010	3010	3010	3010	0
364	20231117	135700	20067215	3010	3010	3010	3010	0
365	20231117	135600	20067215	3010	3010	3010	3010	0
366	20231117	135500	20067215	3010	3010	3010	3010	0
367	20231117	135400	20067215	3010	3010	3010	3010	0
368	20231117	135300	20067215	3010	3010	3010	3010	0
369	20231117	135200	20067215	3010	3010	3010	3010	0
370	20231117	135100	20067215	3010	3010	3010	3010	1
371	20231117	135000	20064205	3015	3015	3015	3015	0
372	20231117	134900	20064205	3015	3015	3015	3015	0
373	20231117	134800	20064205	3015	3015	3015	3015	0
374	20231117	134700	20064205	3015	3015	3015	3015	0
375	20231117	134600	20064205	3015	3015	3015	3015	0
376	20231117	134500	20064205	3015	3015	3015	3015	0
377	20231117	134400	20064205	3015	3015	3015	3015	0
378	20231117	134300	20064205	3015	3015	3015	3015	0
379	20231117	134200	20064205	3015	3015	3015	3015	10
380	20231117	134100	20034055	3015	3015	3015	3015	0
381	20231117	134000	20034055	3015	3015	3015	3015	0
382	20231117	133900	20034055	3015	3015	3015	3015	0
383	20231117	133800	20034055	3015	3015	3015	3015	0
384	20231117	133700	20034055	3015	3015	3015	3015	1
385	20231117	133600	20031040	3010	3010	3010	3010	0
386	20231117	133500	20031040	3010	3010	3010	3010	0
387	20231117	133400	20031040	3010	3010	3010	3010	0
388	20231117	133300	20031040	3010	3010	3010	3010	0
389	20231117	133200	20031040	3010	3010	3010	3010	0
390	20231117	133100	20031040	3010	3010	3010	3010	0
391	20231117	133000	20031040	3010	3010	3010	3010	0
392	20231117	132900	20031040	3010	3010	3010	3010	0
393	20231117	132800	20031040	3010	3010	3010	3010	0
394	20231117	132700	20031040	3010	3010	3010	3010	0
395	20231117	132600	20031040	3010	3010	3010	3010	0
396	20231117	132500	20031040	3010	3010	3010	3010	0
397	20231117	132400	20031040	3010	3010	3010	3010	0
398	20231117	132300	20031040	3010	3010	3010	3010	0
399	20231117	132200	20031040	3010	3010	3010	3010	0
400	20231117	132100	20031040	3010	3010	3010	3010	0
401	20231117	132000	20031040	3010	3010	3010	3010	0
402	20231117	131900	20031040	3010	3010	3010	3010	0
403	20231117	131800	20031040	3010	3010	3010	3010	0
404	20231117	131700	20031040	3010	3010	3010	3010	0
405	20231117	131600	20031040	3010	3010	3010	3010	0
406	20231117	131500	20031040	3010	3010	3010	3010	0
407	20231117	131400	20031040	3010	3010	3010	3010	0
408	20231117	131300	20031040	3010	3010	3010	3010	200
409	20231117	131200	19429040	3010	3010	3010	3010	0
410	20231117	131100	19429040	3010	3010	3010	3010	0
411	20231117	131000	19429040	3010	3010	3010	3010	0
412	20231117	130900	19429040	3010	3010	3010	3010	0
413	20231117	130800	19429040	3010	3010	3010	3010	0
414	20231117	130700	19429040	3010	3010	3010	3010	0
415	20231117	130600	19429040	3010	3010	3010	3010	0
416	20231117	130500	19429040	3010	3010	3010	3010	0
417	20231117	130400	19429040	3010	3010	3010	3010	0
418	20231117	130300	19429040	3010	3010	3010	3010	0
419	20231117	130200	19429040	3010	3010	3010	3010	0
420	20231117	130100	19429040	3010	3010	3010	3010	0
421	20231117	130000	19429040	3010	3010	3010	3010	0
422	20231117	125900	19429040	3010	3010	3010	3010	0
423	20231117	125800	19429040	3010	3010	3010	3010	0
424	20231117	125700	19429040	3010	3010	3010	3010	0
425	20231117	125600	19429040	3010	3010	3010	3010	0
426	20231117	125500	19429040	3010	3010	3010	3010	0
427	20231117	125400	19429040	3010	3010	3010	3010	0
428	20231117	125300	19429040	3010	3010	3010	3010	0
429	20231117	125200	19429040	3010	3010	3010	3010	0
430	20231117	125100	19429040	3010	3010	3010	3010	0
431	20231117	125000	19429040	3010	3010	3010	3010	3
432	20231117	124900	19420010	3000	3000	3000	3000	0
433	20231117	124800	19420010	3000	3000	3000	3000	0
434	20231117	124700	19420010	3000	3000	3000	3000	27
435	20231117	124600	19339010	3000	3000	3000	3000	0
436	20231117	124500	19339010	3000	3000	3000	3000	0
437	20231117	124400	19339010	3000	3000	3000	3000	0
438	20231117	124300	19339010	3000	3000	3000	3000	0
439	20231117	124200	19339010	3000	3000	3000	3000	30
440	20231117	124100	19249010	2990	2990	2990	2990	0
441	20231117	124000	19249010	2990	2990	2990	2990	0
442	20231117	123900	19249010	2990	2990	2990	2990	0
443	20231117	123800	19249010	2990	2990	2990	2990	0
444	20231117	123700	19249010	2990	2990	2990	2990	0
445	20231117	123600	19249010	2990	2990	2990	2990	0
446	20231117	123500	19249010	2990	2990	2990	2990	0
447	20231117	123400	19249010	2990	2990	2990	2990	0
448	20231117	123300	19249010	2990	2990	2990	2990	0
449	20231117	123200	19249010	2990	2990	2990	2990	0
450	20231117	123100	19249010	2990	2990	2990	2990	0
451	20231117	123000	19249010	2990	2990	2990	2990	0
452	20231117	122900	19249010	2990	2990	2990	2990	0
453	20231117	122800	19249010	2990	2990	2990	2990	0
454	20231117	122700	19249010	2990	2990	2990	2990	0
455	20231117	122600	19249010	2990	2990	2990	2990	0
456	20231117	122500	19249010	2990	2990	2990	2990	0
457	20231117	122400	19249010	2990	2990	2990	2990	0
458	20231117	122300	19249010	2990	2990	2990	2990	0
459	20231117	122200	19249010	2990	2990	2990	2990	0
460	20231117	122100	19249010	2990	2990	2990	2990	0
461	20231117	122000	19249010	2990	2990	2990	2990	0
462	20231117	121900	19249010	2990	2990	2990	2990	0
463	20231117	121800	19249010	2990	2990	2990	2990	0
464	20231117	121700	19249010	2990	2990	2990	2990	0
465	20231117	121600	19249010	2990	2990	2990	2990	0
466	20231117	121500	19249010	2990	2990	2990	2990	0
467	20231117	121400	19249010	2990	2990	2990	2990	0
468	20231117	121300	19249010	2990	2990	2990	2990	0
469	20231117	121200	19249010	2990	2990	2990	2990	0
470	20231117	121100	19249010	2990	2990	2990	2990	0
471	20231117	121000	19249010	2990	2990	2990	2990	0
472	20231117	120900	19249010	2990	2990	2990	2990	0
473	20231117	120800	19249010	2990	2990	2990	2990	0
474	20231117	120700	19249010	2990	2990	2990	2990	61
475	20231117	120600	19066620	2990	2995	2995	2990	42
476	20231117	120500	18940980	3000	3000	3000	3000	0
477	20231117	120400	18940980	3000	3000	3000	3000	0
478	20231117	120300	18940980	3000	3000	3000	3000	0
479	20231117	120200	18940980	3000	3000	3000	3000	0
480	20231117	120100	18940980	3000	3000	3000	3000	0
481	20231117	120000	18940980	3000	3000	3000	3000	0
482	20231117	115900	18940980	3000	3000	3000	3000	0
483	20231117	115800	18940980	3000	3000	3000	3000	1
484	20231117	115700	18937980	3000	3000	3000	3000	0
485	20231117	115600	18937980	3000	3000	3000	3000	0
486	20231117	115500	18937980	3000	3000	3000	3000	0
487	20231117	115400	18937980	3000	3000	3000	3000	0
488	20231117	115300	18937980	3000	3000	3000	3000	0
489	20231117	115200	18937980	3000	3000	3000	3000	0
490	20231117	115100	18937980	3000	3000	3000	3000	0
491	20231117	115000	18937980	3000	3000	3000	3000	0
492	20231117	114900	18937980	3000	3000	3000	3000	0
493	20231117	114800	18937980	3000	3000	3000	3000	0
494	20231117	114700	18937980	3000	3000	3000	3000	1
495	20231117	114600	18934980	2990	2990	2990	2990	0
496	20231117	114500	18934980	2990	2990	2990	2990	358
497	20231117	114400	17864560	2990	2990	2990	2990	0
498	20231117	114300	17864560	2990	2990	2990	2990	0
499	20231117	114200	17864560	2990	2990	2990	2990	0
500	20231117	114100	17864560	2990	2990	2990	2990	0
501	20231117	114000	17864560	2990	2990	2990	2990	0
502	20231117	113900	17864560	2990	2990	2990	2990	10
503	20231117	113800	17834660	2985	2985	2985	2985	0
504	20231117	113700	17834660	2985	2990	2990	2985	326
505	20231117	113600	16860650	2995	2995	2995	2995	0
506	20231117	113500	16860650	2995	2995	2995	2995	0
507	20231117	113400	16860650	2995	2995	2995	2995	0
508	20231117	113300	16860650	2995	2995	2995	2995	101
509	20231117	113200	16558155	2995	2995	2995	2995	0
510	20231117	113100	16558155	2995	2995	2995	2995	183
511	20231117	113000	16010070	2995	2995	2995	2995	12
512	20231117	112900	15974130	2995	2995	2995	2995	0
513	20231117	112800	15974130	2995	2995	2995	2995	0
514	20231117	112700	15974130	2995	2995	2995	2995	0
515	20231117	112600	15974130	2995	2995	2995	2995	3
516	20231117	112500	15965145	2990	2990	2990	2990	0
517	20231117	112400	15965145	2990	2990	2990	2990	1
518	20231117	112300	15962155	2995	2995	2995	2995	0
519	20231117	112200	15962155	2995	2995	2995	2995	1
520	20231117	112100	15959160	2995	2995	2995	2995	1
521	20231117	112000	15956165	2990	2990	2990	2990	0
522	20231117	111900	15956165	2990	3000	3000	2990	2717
523	20231117	111800	7827435	3000	3000	3000	3000	0
524	20231117	111700	7827435	3000	3000	3000	3000	0
525	20231117	111600	7827435	3000	3000	3000	3000	0
526	20231117	111500	7827435	3000	3000	3000	3000	0
527	20231117	111400	7827435	3000	3000	3000	3000	0
528	20231117	111300	7827435	3000	3000	3000	3000	0
529	20231117	111200	7827435	3000	3000	3000	3000	0
530	20231117	111100	7827435	3000	3000	3000	3000	0
531	20231117	111000	7827435	3000	3000	3000	3000	0
532	20231117	110900	7827435	3000	3000	3000	3000	0
533	20231117	110800	7827435	3000	3000	3000	3000	255
534	20231117	110700	7062435	3000	3000	3000	3000	0
535	20231117	110600	7062435	3000	3005	3005	3000	377
536	20231117	110500	5931395	3005	3005	3005	3005	0
537	20231117	110400	5931395	3005	3005	3005	3005	0
538	20231117	110300	5931395	3005	3005	3005	3005	0
539	20231117	110200	5931395	3005	3005	3005	3005	2
540	20231117	110100	5925385	3005	3005	3005	3005	0
541	20231117	110000	5925385	3005	3005	3005	3005	0
542	20231117	105900	5925385	3005	3005	3005	3005	0
543	20231117	105800	5925385	3005	3005	3005	3005	0
544	20231117	105700	5925385	3005	3005	3005	3005	0
545	20231117	105600	5925385	3005	3005	3005	3005	0
546	20231117	105500	5925385	3005	3005	3005	3005	129
547	20231117	105400	5537740	3005	3005	3005	3005	0
548	20231117	105300	5537740	3005	3005	3005	3005	0
549	20231117	105200	5537740	3005	3005	3005	3005	0
550	20231117	105100	5537740	3005	3005	3005	3005	0
551	20231117	105000	5537740	3005	3005	3005	3005	0
552	20231117	104900	5537740	3005	3005	3005	3005	0
553	20231117	104800	5537740	3005	3005	3005	3005	0
554	20231117	104700	5537740	3005	3005	3005	3005	0
555	20231117	104600	5537740	3005	3005	3005	3005	0
556	20231117	104500	5537740	3005	3005	3005	3005	200
557	20231117	104400	4936740	3005	3005	3005	3005	0
558	20231117	104300	4936740	3005	3005	3005	3005	0
559	20231117	104200	4936740	3005	3005	3005	3005	0
560	20231117	104100	4936740	3005	3005	3005	3005	0
561	20231117	104000	4936740	3005	3005	3005	3005	0
562	20231117	103900	4936740	3005	3010	3010	3005	339
563	20231117	103800	3918040	3005	3005	3005	3005	0
564	20231117	103700	3918040	3005	3005	3005	3005	0
565	20231117	103600	3918040	3005	3005	3005	3005	0
566	20231117	103500	3918040	3005	3005	3005	3005	0
567	20231117	103400	3918040	3005	3005	3005	3005	0
568	20231117	103300	3918040	3005	3005	3005	3005	0
569	20231117	103200	3918040	3005	3005	3005	3005	6
570	20231117	103100	3900010	3015	3015	3015	3015	0
571	20231117	103000	3900010	3015	3015	3015	3015	0
572	20231117	102900	3900010	3015	3015	3015	3015	0
573	20231117	102800	3900010	3015	3015	3015	3015	0
574	20231117	102700	3900010	3015	3015	3015	3015	1
575	20231117	102600	3896995	3015	3015	3015	3015	0
576	20231117	102500	3896995	3015	3015	3015	3015	0
577	20231117	102400	3896995	3015	3015	3015	3015	0
578	20231117	102300	3896995	3015	3015	3015	3015	1
579	20231117	102200	3893980	3015	3015	3015	3015	1
580	20231117	102100	3890965	3015	3015	3015	3015	0
581	20231117	102000	3890965	3015	3015	3015	3015	0
582	20231117	101900	3890965	3015	3015	3015	3015	0
583	20231117	101800	3890965	3015	3015	3015	3015	0
584	20231117	101700	3890965	3015	3015	3015	3015	0
585	20231117	101600	3890965	3015	3015	3015	3015	0
586	20231117	101500	3890965	3015	3015	3015	3015	0
587	20231117	101400	3890965	3015	3015	3015	3015	0
588	20231117	101300	3890965	3015	3015	3015	3015	0
589	20231117	101200	3890965	3015	3015	3015	3015	0
590	20231117	101100	3890965	3015	3015	3015	3015	0
591	20231117	101000	3890965	3015	3015	3015	3015	0
592	20231117	100900	3890965	3015	3015	3015	3015	0
593	20231117	100800	3890965	3015	3015	3015	3015	0
594	20231117	100700	3890965	3015	3015	3015	3015	0
595	20231117	100600	3890965	3015	3015	3015	3015	0
596	20231117	100500	3890965	3015	3015	3015	3015	0
597	20231117	100400	3890965	3015	3015	3015	3015	0
598	20231117	100300	3890965	3015	3015	3015	3015	0
599	20231117	100200	3890965	3015	3015	3015	3015	0
600	20231117	100100	3890965	3015	3015	3015	3015	0
601	20231117	100000	3890965	3015	3015	3015	3015	21
602	20231117	095900	3827650	3015	3015	3015	3015	0
603	20231117	095800	3827650	3015	3015	3015	3015	1
604	20231117	095700	3824635	3010	3010	3010	3010	5
605	20231117	095600	3809585	3010	3010	3010	3010	10
606	20231117	095500	3779485	3010	3010	3010	3010	10
607	20231117	095400	3749385	3010	3010	3010	3010	10
608	20231117	095300	3719285	3010	3010	3010	3010	5
609	20231117	095200	3704235	3010	3010	3010	3010	5
610	20231117	095100	3689185	3010	3010	3010	3010	5
611	20231117	095000	3674135	3010	3010	3010	3010	5
612	20231117	094900	3659085	3010	3010	3010	3010	0
613	20231117	094800	3659085	3010	3010	3010	3010	5
614	20231117	094700	3644035	3010	3010	3010	3010	0
615	20231117	094600	3644035	3010	3010	3010	3010	5
616	20231117	094500	3628985	3005	3010	3010	3005	60
617	20231117	094400	3448660	3010	3010	3010	3010	0
618	20231117	094300	3448660	3010	3010	3010	3010	10
619	20231117	094200	3418560	3010	3010	3010	3010	0
620	20231117	094100	3418560	3010	3010	3010	3010	182
621	20231117	094000	2870740	3010	3010	3010	3010	0
622	20231117	093900	2870740	3010	3010	3010	3010	328
623	20231117	093800	1883460	3010	3010	3010	3010	30
624	20231117	093700	1793160	3010	3010	3010	3010	37
625	20231117	093600	1681790	3010	3010	3010	3010	0
626	20231117	093500	1681790	3010	3010	3010	3010	0
627	20231117	093400	1681790	3010	3010	3010	3010	0
628	20231117	093300	1681790	3010	3010	3010	3010	2
629	20231117	093200	1675770	3010	3010	3010	3010	0
630	20231117	093100	1675770	3010	3010	3010	3010	0
631	20231117	093000	1675770	3010	3010	3010	3010	0
632	20231117	092900	1675770	3010	3010	3010	3010	0
633	20231117	092800	1675770	3010	3015	3015	3010	20
634	20231117	092700	1615555	3020	3020	3020	3020	0
635	20231117	092600	1615555	3020	3020	3020	3020	0
636	20231117	092500	1615555	3020	3020	3020	3020	1
637	20231117	092400	1612535	3015	3015	3015	3015	0
638	20231117	092300	1612535	3015	3015	3015	3015	0
639	20231117	092200	1612535	3015	3015	3015	3015	0
640	20231117	092100	1612535	3015	3015	3015	3015	0
641	20231117	092000	1612535	3015	3015	3015	3015	0
642	20231117	091900	1612535	3015	3015	3015	3015	0
643	20231117	091800	1612535	3015	3015	3015	3015	0
644	20231117	091700	1612535	3015	3015	3015	3015	0
645	20231117	091600	1612535	3015	3015	3015	3015	0
646	20231117	091500	1612535	3015	3015	3015	3015	0
647	20231117	091400	1612535	3015	3015	3015	3015	0
648	20231117	091300	1612535	3015	3015	3015	3015	0
649	20231117	091200	1612535	3015	3015	3015	3015	0
650	20231117	091100	1612535	3015	3015	3015	3015	0
651	20231117	091000	1612535	3015	3015	3015	3015	0
652	20231117	090900	1612535	3015	3015	3015	3015	129
653	20231117	090800	1223600	3020	3020	3020	3020	0
654	20231117	090700	1223600	3020	3020	3020	3020	0
655	20231117	090600	1223600	3020	3020	3020	3020	0
656	20231117	090500	1223600	3020	3020	3020	3020	0
657	20231117	090400	1223600	3020	3020	3020	3020	0
658	20231117	090300	1223600	3020	3020	3020	3020	0
659	20231117	090200	1223600	3020	3025	3025	3020	102
660	20231117	090100	915555	3025	3030	3030	3025	2
661	20231117	090000	909500	3025	3040	3040	3025	300