KissMeData/258250/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	204900	5397505	2980	2980	2980	2980	35
3	20231115	204800	5397505	2980	2980	2980	2980	0
4	20231115	204700	5397505	2980	2980	2980	2980	0
5	20231115	204600	5397505	2980	2980	2980	2980	0
6	20231115	204500	5397505	2980	2980	2980	2980	0
7	20231115	204400	5397505	2980	2980	2980	2980	0
8	20231115	204300	5397505	2980	2980	2980	2980	0
9	20231115	204200	5397505	2980	2980	2980	2980	0
10	20231115	204100	5397505	2980	2980	2980	2980	0
11	20231115	204000	5397505	2980	2980	2980	2980	0
12	20231115	203900	5397505	2980	2980	2980	2980	0
13	20231115	203800	5397505	2980	2980	2980	2980	0
14	20231115	203700	5397505	2980	2980	2980	2980	0
15	20231115	203600	5397505	2980	2980	2980	2980	0
16	20231115	203500	5397505	2980	2980	2980	2980	0
17	20231115	203400	5397505	2980	2980	2980	2980	0
18	20231115	203300	5397505	2980	2980	2980	2980	0
19	20231115	203200	5397505	2980	2980	2980	2980	0
20	20231115	203100	5397505	2980	2980	2980	2980	0
21	20231115	203000	5397505	2980	2980	2980	2980	0
22	20231115	202900	5397505	2980	2980	2980	2980	0
23	20231115	202800	5397505	2980	2980	2980	2980	0
24	20231115	202700	5397505	2980	2980	2980	2980	0
25	20231115	202600	5397505	2980	2980	2980	2980	0
26	20231115	202500	5397505	2980	2980	2980	2980	0
27	20231115	202400	5397505	2980	2980	2980	2980	0
28	20231115	202300	5397505	2980	2980	2980	2980	0
29	20231115	202200	5397505	2980	2980	2980	2980	0
30	20231115	202100	5397505	2980	2980	2980	2980	0
31	20231115	202000	5397505	2980	2980	2980	2980	0
32	20231115	201900	5397505	2980	2980	2980	2980	35
33	20231115	201800	5397505	2980	2980	2980	2980	0
34	20231115	201700	5397505	2980	2980	2980	2980	0
35	20231115	201600	5397505	2980	2980	2980	2980	0
36	20231115	201500	5397505	2980	2980	2980	2980	0
37	20231115	201400	5397505	2980	2980	2980	2980	0
38	20231115	201300	5397505	2980	2980	2980	2980	0
39	20231115	201200	5397505	2980	2980	2980	2980	0
40	20231115	201100	5397505	2980	2980	2980	2980	0
41	20231115	201000	5397505	2980	2980	2980	2980	0
42	20231115	200900	5397505	2980	2980	2980	2980	0
43	20231115	200800	5397505	2980	2980	2980	2980	0
44	20231115	200700	5397505	2980	2980	2980	2980	0
45	20231115	200600	5397505	2980	2980	2980	2980	0
46	20231115	200500	5397505	2980	2980	2980	2980	0
47	20231115	200400	5397505	2980	2980	2980	2980	0
48	20231115	200300	5397505	2980	2980	2980	2980	0
49	20231115	200200	5397505	2980	2980	2980	2980	0
50	20231115	200100	5397505	2980	2980	2980	2980	0
51	20231115	200000	5397505	2980	2980	2980	2980	0
52	20231115	195900	5397505	2980	2980	2980	2980	0
53	20231115	195800	5397505	2980	2980	2980	2980	0
54	20231115	195700	5397505	2980	2980	2980	2980	0
55	20231115	195600	5397505	2980	2980	2980	2980	0
56	20231115	195500	5397505	2980	2980	2980	2980	0
57	20231115	195400	5397505	2980	2980	2980	2980	0
58	20231115	195300	5397505	2980	2980	2980	2980	0
59	20231115	195200	5397505	2980	2980	2980	2980	0
60	20231115	195100	5397505	2980	2980	2980	2980	0
61	20231115	195000	5397505	2980	2980	2980	2980	0
62	20231115	194900	5397505	2980	2980	2980	2980	35
63	20231115	194800	5397505	2980	2980	2980	2980	0
64	20231115	194700	5397505	2980	2980	2980	2980	0
65	20231115	194600	5397505	2980	2980	2980	2980	0
66	20231115	194500	5397505	2980	2980	2980	2980	0
67	20231115	194400	5397505	2980	2980	2980	2980	0
68	20231115	194300	5397505	2980	2980	2980	2980	0
69	20231115	194200	5397505	2980	2980	2980	2980	0
70	20231115	194100	5397505	2980	2980	2980	2980	0
71	20231115	194000	5397505	2980	2980	2980	2980	0
72	20231115	193900	5397505	2980	2980	2980	2980	0
73	20231115	193800	5397505	2980	2980	2980	2980	0
74	20231115	193700	5397505	2980	2980	2980	2980	0
75	20231115	193600	5397505	2980	2980	2980	2980	0
76	20231115	193500	5397505	2980	2980	2980	2980	0
77	20231115	193400	5397505	2980	2980	2980	2980	0
78	20231115	193300	5397505	2980	2980	2980	2980	0
79	20231115	193200	5397505	2980	2980	2980	2980	0
80	20231115	193100	5397505	2980	2980	2980	2980	0
81	20231115	193000	5397505	2980	2980	2980	2980	0
82	20231115	192900	5397505	2980	2980	2980	2980	0
83	20231115	192800	5397505	2980	2980	2980	2980	0
84	20231115	192700	5397505	2980	2980	2980	2980	0
85	20231115	192600	5397505	2980	2980	2980	2980	0
86	20231115	192500	5397505	2980	2980	2980	2980	0
87	20231115	192400	5397505	2980	2980	2980	2980	0
88	20231115	192300	5397505	2980	2980	2980	2980	0
89	20231115	192200	5397505	2980	2980	2980	2980	0
90	20231115	192100	5397505	2980	2980	2980	2980	0
91	20231115	192000	5397505	2980	2980	2980	2980	0
92	20231115	191900	5397505	2980	2980	2980	2980	35
93	20231115	191800	5397505	2980	2980	2980	2980	0
94	20231115	191700	5397505	2980	2980	2980	2980	0
95	20231115	191600	5397505	2980	2980	2980	2980	0
96	20231115	191500	5397505	2980	2980	2980	2980	0
97	20231115	191400	5397505	2980	2980	2980	2980	0
98	20231115	191300	5397505	2980	2980	2980	2980	0
99	20231115	191200	5397505	2980	2980	2980	2980	0
100	20231115	191100	5397505	2980	2980	2980	2980	0
101	20231115	191000	5397505	2980	2980	2980	2980	0
102	20231115	190900	5397505	2980	2980	2980	2980	0
103	20231115	190800	5397505	2980	2980	2980	2980	0
104	20231115	190700	5397505	2980	2980	2980	2980	0
105	20231115	190600	5397505	2980	2980	2980	2980	0
106	20231115	190500	5397505	2980	2980	2980	2980	0
107	20231115	190400	5397505	2980	2980	2980	2980	0
108	20231115	190300	5397505	2980	2980	2980	2980	0
109	20231115	190200	5397505	2980	2980	2980	2980	0
110	20231115	190100	5397505	2980	2980	2980	2980	0
111	20231115	190000	5397505	2980	2980	2980	2980	0
112	20231115	185900	5397505	2980	2980	2980	2980	0
113	20231115	185800	5397505	2980	2980	2980	2980	0
114	20231115	185700	5397505	2980	2980	2980	2980	0
115	20231115	185600	5397505	2980	2980	2980	2980	0
116	20231115	185500	5397505	2980	2980	2980	2980	0
117	20231115	185400	5397505	2980	2980	2980	2980	0
118	20231115	185300	5397505	2980	2980	2980	2980	0
119	20231115	185200	5397505	2980	2980	2980	2980	0
120	20231115	185100	5397505	2980	2980	2980	2980	0
121	20231115	185000	5397505	2980	2980	2980	2980	0
122	20231115	184900	5397505	2980	2980	2980	2980	35
123	20231115	184800	5397505	2980	2980	2980	2980	0
124	20231115	184700	5397505	2980	2980	2980	2980	0
125	20231115	184600	5397505	2980	2980	2980	2980	0
126	20231115	184500	5397505	2980	2980	2980	2980	0
127	20231115	184400	5397505	2980	2980	2980	2980	0
128	20231115	184300	5397505	2980	2980	2980	2980	0
129	20231115	184200	5397505	2980	2980	2980	2980	0
130	20231115	184100	5397505	2980	2980	2980	2980	0
131	20231115	184000	5397505	2980	2980	2980	2980	0
132	20231115	183900	5397505	2980	2980	2980	2980	0
133	20231115	183800	5397505	2980	2980	2980	2980	0
134	20231115	183700	5397505	2980	2980	2980	2980	0
135	20231115	183600	5397505	2980	2980	2980	2980	0
136	20231115	183500	5397505	2980	2980	2980	2980	0
137	20231115	183400	5397505	2980	2980	2980	2980	0
138	20231115	183300	5397505	2980	2980	2980	2980	0
139	20231115	183200	5397505	2980	2980	2980	2980	0
140	20231115	183100	5397505	2980	2980	2980	2980	0
141	20231115	183000	5397505	2980	2980	2980	2980	0
142	20231115	182900	5397505	2980	2980	2980	2980	0
143	20231115	182800	5397505	2980	2980	2980	2980	0
144	20231115	182700	5397505	2980	2980	2980	2980	0
145	20231115	182600	5397505	2980	2980	2980	2980	0
146	20231115	182500	5397505	2980	2980	2980	2980	0
147	20231115	182400	5397505	2980	2980	2980	2980	0
148	20231115	182300	5397505	2980	2980	2980	2980	0
149	20231115	182200	5397505	2980	2980	2980	2980	0
150	20231115	182100	5397505	2980	2980	2980	2980	0
151	20231115	182000	5397505	2980	2980	2980	2980	0
152	20231115	181900	5397505	2980	2980	2980	2980	35
153	20231115	181800	5397505	2980	2980	2980	2980	0
154	20231115	181700	5397505	2980	2980	2980	2980	0
155	20231115	181600	5397505	2980	2980	2980	2980	0
156	20231115	181500	5397505	2980	2980	2980	2980	0
157	20231115	181400	5397505	2980	2980	2980	2980	0
158	20231115	181300	5397505	2980	2980	2980	2980	0
159	20231115	181200	5397505	2980	2980	2980	2980	0
160	20231115	181100	5397505	2980	2980	2980	2980	0
161	20231115	181000	5397505	2980	2980	2980	2980	0
162	20231115	180900	5397505	2980	2980	2980	2980	0
163	20231115	180800	5397505	2980	2980	2980	2980	0
164	20231115	180700	5397505	2980	2980	2980	2980	0
165	20231115	180600	5397505	2980	2980	2980	2980	0
166	20231115	180500	5397505	2980	2980	2980	2980	0
167	20231115	180400	5397505	2980	2980	2980	2980	0
168	20231115	180300	5397505	2980	2980	2980	2980	0
169	20231115	180200	5397505	2980	2980	2980	2980	0
170	20231115	180100	5397505	2980	2980	2980	2980	0
171	20231115	180000	5397505	2980	2980	2980	2980	0
172	20231115	175900	5397505	2980	2980	2980	2980	0
173	20231115	175800	5397505	2980	2980	2980	2980	0
174	20231115	175700	5397505	2980	2980	2980	2980	0
175	20231115	175600	5397505	2980	2980	2980	2980	0
176	20231115	175500	5397505	2980	2980	2980	2980	0
177	20231115	175400	5397505	2980	2980	2980	2980	0
178	20231115	175300	5397505	2980	2980	2980	2980	0
179	20231115	175200	5397505	2980	2980	2980	2980	0
180	20231115	175100	5397505	2980	2980	2980	2980	0
181	20231115	175000	5397505	2980	2980	2980	2980	0
182	20231115	174900	5397505	2980	2980	2980	2980	35
183	20231115	174800	5397505	2980	2980	2980	2980	0
184	20231115	174700	5397505	2980	2980	2980	2980	0
185	20231115	174600	5397505	2980	2980	2980	2980	0
186	20231115	174500	5397505	2980	2980	2980	2980	0
187	20231115	174400	5397505	2980	2980	2980	2980	0
188	20231115	174300	5397505	2980	2980	2980	2980	0
189	20231115	174200	5397505	2980	2980	2980	2980	0
190	20231115	174100	5397505	2980	2980	2980	2980	0
191	20231115	174000	5397505	2980	2980	2980	2980	0
192	20231115	173900	5397505	2980	2980	2980	2980	0
193	20231115	173800	5397505	2980	2980	2980	2980	0
194	20231115	173700	5397505	2980	2980	2980	2980	0
195	20231115	173600	5397505	2980	2980	2980	2980	0
196	20231115	173500	5397505	2980	2980	2980	2980	0
197	20231115	173400	5397505	2980	2980	2980	2980	0
198	20231115	173300	5397505	2980	2980	2980	2980	0
199	20231115	173200	5397505	2980	2980	2980	2980	0
200	20231115	173100	5397505	2980	2980	2980	2980	0
201	20231115	173000	5397505	2980	2980	2980	2980	0
202	20231115	172900	5397505	2980	2980	2980	2980	0
203	20231115	172800	5397505	2980	2980	2980	2980	0
204	20231115	172700	5397505	2980	2980	2980	2980	0
205	20231115	172600	5397505	2980	2980	2980	2980	0
206	20231115	172500	5397505	2980	2980	2980	2980	0
207	20231115	172400	5397505	2980	2980	2980	2980	0
208	20231115	172300	5397505	2980	2980	2980	2980	0
209	20231115	172200	5397505	2980	2980	2980	2980	0
210	20231115	172100	5397505	2980	2980	2980	2980	0
211	20231115	172000	5397505	2980	2980	2980	2980	0
212	20231115	171900	5397505	2980	2980	2980	2980	35
213	20231115	171800	5397505	2980	2980	2980	2980	0
214	20231115	171700	5397505	2980	2980	2980	2980	0
215	20231115	171600	5397505	2980	2980	2980	2980	0
216	20231115	171500	5397505	2980	2980	2980	2980	0
217	20231115	171400	5397505	2980	2980	2980	2980	0
218	20231115	171300	5397505	2980	2980	2980	2980	0
219	20231115	171200	5397505	2980	2980	2980	2980	0
220	20231115	171100	5397505	2980	2980	2980	2980	0
221	20231115	171000	5397505	2980	2980	2980	2980	0
222	20231115	170900	5397505	2980	2980	2980	2980	0
223	20231115	170800	5397505	2980	2980	2980	2980	0
224	20231115	170700	5397505	2980	2980	2980	2980	0
225	20231115	170600	5397505	2980	2980	2980	2980	0
226	20231115	170500	5397505	2980	2980	2980	2980	0
227	20231115	170400	5397505	2980	2980	2980	2980	0
228	20231115	170300	5397505	2980	2980	2980	2980	0
229	20231115	170200	5397505	2980	2980	2980	2980	0
230	20231115	170100	5397505	2980	2980	2980	2980	0
231	20231115	170000	5397505	2980	2980	2980	2980	0
232	20231115	165900	5397505	2980	2980	2980	2980	0
233	20231115	165800	5397505	2980	2980	2980	2980	0
234	20231115	165700	5397505	2980	2980	2980	2980	0
235	20231115	165600	5397505	2980	2980	2980	2980	0
236	20231115	165500	5397505	2980	2980	2980	2980	0
237	20231115	165400	5397505	2980	2980	2980	2980	0
238	20231115	165300	5397505	2980	2980	2980	2980	0
239	20231115	165200	5397505	2980	2980	2980	2980	0
240	20231115	165100	5397505	2980	2980	2980	2980	0
241	20231115	165000	5397505	2980	2980	2980	2980	0
242	20231115	164900	5397505	2980	2980	2980	2980	35
243	20231115	164800	5397505	2980	2980	2980	2980	0
244	20231115	164700	5397505	2980	2980	2980	2980	0
245	20231115	164600	5397505	2980	2980	2980	2980	0
246	20231115	164500	5397505	2980	2980	2980	2980	0
247	20231115	164400	5397505	2980	2980	2980	2980	0
248	20231115	164300	5397505	2980	2980	2980	2980	0
249	20231115	164200	5397505	2980	2980	2980	2980	0
250	20231115	164100	5397505	2980	2980	2980	2980	0
251	20231115	164000	5397505	2980	2980	2980	2980	0
252	20231115	163900	5397505	2980	2980	2980	2980	0
253	20231115	163800	5397505	2980	2980	2980	2980	0
254	20231115	163700	5397505	2980	2980	2980	2980	0
255	20231115	163600	5397505	2980	2980	2980	2980	0
256	20231115	163500	5397505	2980	2980	2980	2980	0
257	20231115	163400	5397505	2980	2980	2980	2980	0
258	20231115	163300	5397505	2980	2980	2980	2980	0
259	20231115	163200	5397505	2980	2980	2980	2980	0
260	20231115	163100	5397505	2980	2980	2980	2980	0
261	20231115	163000	5397505	2980	2980	2980	2980	0
262	20231115	162900	5397505	2980	2980	2980	2980	0
263	20231115	162800	5397505	2980	2980	2980	2980	0
264	20231115	162700	5397505	2980	2980	2980	2980	0
265	20231115	162600	5397505	2980	2980	2980	2980	0
266	20231115	162500	5397505	2980	2980	2980	2980	0
267	20231115	162400	5397505	2980	2980	2980	2980	0
268	20231115	162300	5397505	2980	2980	2980	2980	0
269	20231115	162200	5397505	2980	2980	2980	2980	0
270	20231115	162100	5397505	2980	2980	2980	2980	0
271	20231115	162000	5397505	2980	2980	2980	2980	0
272	20231115	161900	5397505	2980	2980	2980	2980	35
273	20231115	161800	5397505	2980	2980	2980	2980	0
274	20231115	161700	5397505	2980	2980	2980	2980	0
275	20231115	161600	5397505	2980	2980	2980	2980	0
276	20231115	161500	5397505	2980	2980	2980	2980	0
277	20231115	161400	5397505	2980	2980	2980	2980	0
278	20231115	161300	5397505	2980	2980	2980	2980	0
279	20231115	161200	5397505	2980	2980	2980	2980	0
280	20231115	161100	5397505	2980	2980	2980	2980	0
281	20231115	161000	5397505	2980	2980	2980	2980	0
282	20231115	160900	5397505	2980	2980	2980	2980	0
283	20231115	160800	5397505	2980	2980	2980	2980	0
284	20231115	160700	5397505	2980	2980	2980	2980	0
285	20231115	160600	5397505	2980	2980	2980	2980	0
286	20231115	160500	5397505	2980	2980	2980	2980	0
287	20231115	160400	5397505	2980	2980	2980	2980	0
288	20231115	160300	5397505	2980	2980	2980	2980	0
289	20231115	160200	5397505	2980	2980	2980	2980	0
290	20231115	160100	5397505	2980	2980	2980	2980	0
291	20231115	160000	5397505	2980	2980	2980	2980	0
292	20231115	155900	5397505	2980	2980	2980	2980	0
293	20231115	155800	5397505	2980	2980	2980	2980	0
294	20231115	155700	5397505	2980	2980	2980	2980	0
295	20231115	155600	5397505	2980	2980	2980	2980	0
296	20231115	155500	5397505	2980	2980	2980	2980	0
297	20231115	155400	5397505	2980	2980	2980	2980	0
298	20231115	155300	5397505	2980	2980	2980	2980	0
299	20231115	155200	5397505	2980	2980	2980	2980	0
300	20231115	155100	5397505	2980	2980	2980	2980	0
301	20231115	155000	5397505	2980	2980	2980	2980	0
302	20231115	154900	5397505	2980	2980	2980	2980	35
303	20231115	154800	5397505	2980	2980	2980	2980	0
304	20231115	154700	5397505	2980	2980	2980	2980	0
305	20231115	154600	5397505	2980	2980	2980	2980	0
306	20231115	154500	5397505	2980	2980	2980	2980	0
307	20231115	154400	5397505	2980	2980	2980	2980	0
308	20231115	154300	5397505	2980	2980	2980	2980	0
309	20231115	154200	5397505	2980	2980	2980	2980	0
310	20231115	154100	5397505	2980	2980	2980	2980	0
311	20231115	154000	5397505	2980	2980	2980	2980	0
312	20231115	153900	5397505	2980	2980	2980	2980	0
313	20231115	153800	5397505	2980	2980	2980	2980	0
314	20231115	153700	5397505	2980	2980	2980	2980	0
315	20231115	153600	5397505	2980	2980	2980	2980	0
316	20231115	153500	5397505	2980	2980	2980	2980	0
317	20231115	153400	5397505	2980	2980	2980	2980	0
318	20231115	153300	5397505	2980	2980	2980	2980	0
319	20231115	153200	5397505	2980	2980	2980	2980	0
320	20231115	153100	5397505	2980	2980	2980	2980	0
321	20231115	153000	5397505	2980	2980	2980	2980	0
322	20231115	152900	5397505	2980	2980	2980	2980	0
323	20231115	152800	5397505	2980	2980	2980	2980	0
324	20231115	152700	5397505	2980	2980	2980	2980	0
325	20231115	152600	5397505	2980	2980	2980	2980	0
326	20231115	152500	5397505	2980	2980	2980	2980	0
327	20231115	152400	5397505	2980	2980	2980	2980	0
328	20231115	152300	5397505	2980	2980	2980	2980	0
329	20231115	152200	5397505	2980	2980	2980	2980	0
330	20231115	152100	5397505	2980	2980	2980	2980	0
331	20231115	152000	5397505	2980	2980	2980	2980	0
332	20231115	151900	5397505	2980	2980	2980	2980	0
333	20231115	151800	5397505	2980	2980	2980	2980	0
334	20231115	151700	5397505	2980	2980	2980	2980	0
335	20231115	151600	5397505	2980	2980	2980	2980	0
336	20231115	151500	5397505	2980	2980	2980	2980	0
337	20231115	151400	5397505	2980	2980	2980	2980	0
338	20231115	151300	5397505	2980	2980	2980	2980	0
339	20231115	151200	5397505	2980	2980	2980	2980	0
340	20231115	151100	5397505	2980	2980	2980	2980	0
341	20231115	151000	5397505	2980	2980	2980	2980	0
342	20231115	150900	5397505	2980	2980	2980	2980	0
343	20231115	150800	5397505	2980	2980	2980	2980	0
344	20231115	150700	5397505	2980	2980	2980	2980	0
345	20231115	150600	5397505	2980	2980	2980	2980	0
346	20231115	150500	5397505	2980	2980	2980	2980	0
347	20231115	150400	5397505	2980	2980	2980	2980	0
348	20231115	150300	5397505	2980	2980	2980	2980	0
349	20231115	150200	5397505	2980	2980	2980	2980	0
350	20231115	150100	5397505	2980	2980	2980	2980	0
351	20231115	150000	5397505	2980	2980	2980	2980	0
352	20231115	145900	5397505	2980	2980	2980	2980	0
353	20231115	145800	5397505	2980	2980	2980	2980	0
354	20231115	145700	5397505	2980	2980	2980	2980	0
355	20231115	145600	5397505	2980	2980	2980	2980	0
356	20231115	145500	5397505	2980	2980	2980	2980	0
357	20231115	145400	5397505	2980	2980	2980	2980	0
358	20231115	145300	5397505	2980	2980	2980	2980	0
359	20231115	145200	5397505	2980	2980	2980	2980	0
360	20231115	145100	5397505	2980	2980	2980	2980	0
361	20231115	145000	5397505	2980	2980	2980	2980	0
362	20231115	144900	5397505	2980	2980	2980	2980	0
363	20231115	144800	5397505	2980	2980	2980	2980	0
364	20231115	144700	5397505	2980	2980	2980	2980	0
365	20231115	144600	5397505	2980	2980	2980	2980	0
366	20231115	144500	5397505	2980	2980	2980	2980	0
367	20231115	144400	5397505	2980	2980	2980	2980	0
368	20231115	144300	5397505	2980	2980	2980	2980	0
369	20231115	144200	5397505	2980	2980	2980	2980	0
370	20231115	144100	5397505	2980	2980	2980	2980	0
371	20231115	144000	5397505	2980	2980	2980	2980	0
372	20231115	143900	5397505	2980	2980	2980	2980	0
373	20231115	143800	5397505	2980	2980	2980	2980	0
374	20231115	143700	5397505	2980	2980	2980	2980	0
375	20231115	143600	5397505	2980	2980	2980	2980	0
376	20231115	143500	5397505	2980	2980	2980	2980	0
377	20231115	143400	5397505	2980	2980	2980	2980	0
378	20231115	143300	5397505	2980	2980	2980	2980	0
379	20231115	143200	5397505	2980	2980	2980	2980	0
380	20231115	143100	5397505	2980	2980	2980	2980	0
381	20231115	143000	5397505	2980	2980	2980	2980	0
382	20231115	142900	5397505	2980	2980	2980	2980	0
383	20231115	142800	5397505	2980	2980	2980	2980	0
384	20231115	142700	5397505	2980	2980	2980	2980	0
385	20231115	142600	5397505	2980	2980	2980	2980	0
386	20231115	142500	5397505	2980	2980	2980	2980	0
387	20231115	142400	5397505	2980	2980	2980	2980	0
388	20231115	142300	5397505	2980	2980	2980	2980	0
389	20231115	142200	5397505	2980	2980	2980	2980	0
390	20231115	142100	5397505	2980	2980	2980	2980	0
391	20231115	142000	5397505	2980	2980	2980	2980	0
392	20231115	141900	5397505	2980	2980	2980	2980	0
393	20231115	141800	5397505	2980	2980	2980	2980	0
394	20231115	141700	5397505	2980	2980	2980	2980	0
395	20231115	141600	5397505	2980	2980	2980	2980	0
396	20231115	141500	5397505	2980	2980	2980	2980	0
397	20231115	141400	5397505	2980	2980	2980	2980	0
398	20231115	141300	5397505	2980	2980	2980	2980	0
399	20231115	141200	5397505	2980	2980	2980	2980	0
400	20231115	141100	5397505	2980	2980	2980	2980	0
401	20231115	141000	5397505	2980	2980	2980	2980	0
402	20231115	140900	5397505	2980	2980	2980	2980	0
403	20231115	140800	5397505	2980	2980	2980	2980	0
404	20231115	140700	5397505	2980	2980	2980	2980	0
405	20231115	140600	5397505	2980	2980	2980	2980	0
406	20231115	140500	5397505	2980	2980	2980	2980	0
407	20231115	140400	5397505	2980	2980	2980	2980	0
408	20231115	140300	5397505	2980	2980	2980	2980	0
409	20231115	140200	5397505	2980	2980	2980	2980	0
410	20231115	140100	5397505	2980	2980	2980	2980	0
411	20231115	140000	5397505	2980	2980	2980	2980	0
412	20231115	135900	5397505	2980	2980	2980	2980	0
413	20231115	135800	5397505	2980	2980	2980	2980	0
414	20231115	135700	5397505	2980	2980	2980	2980	0
415	20231115	135600	5397505	2980	2980	2980	2980	0
416	20231115	135500	5397505	2980	2980	2980	2980	0
417	20231115	135400	5397505	2980	2980	2980	2980	0
418	20231115	135300	5397505	2980	2980	2980	2980	0
419	20231115	135200	5397505	2980	2980	2980	2980	0
420	20231115	135100	5397505	2980	2980	2980	2980	0
421	20231115	135000	5397505	2980	2980	2980	2980	0
422	20231115	134900	5397505	2980	2980	2980	2980	0
423	20231115	134800	5397505	2980	2980	2980	2980	0
424	20231115	134700	5397505	2980	2980	2980	2980	0
425	20231115	134600	5397505	2980	2980	2980	2980	0
426	20231115	134500	5397505	2980	2980	2980	2980	0
427	20231115	134400	5397505	2980	2980	2980	2980	0
428	20231115	134300	5397505	2980	2980	2980	2980	0
429	20231115	134200	5397505	2980	2980	2980	2980	0
430	20231115	134100	5397505	2980	2980	2980	2980	0
431	20231115	134000	5397505	2980	2980	2980	2980	0
432	20231115	133900	5397505	2980	2980	2980	2980	0
433	20231115	133800	5397505	2980	2980	2980	2980	0
434	20231115	133700	5397505	2980	2980	2980	2980	0
435	20231115	133600	5397505	2980	2980	2980	2980	0
436	20231115	133500	5397505	2980	2980	2980	2980	0
437	20231115	133400	5397505	2980	2980	2980	2980	0
438	20231115	133300	5397505	2980	2980	2980	2980	0
439	20231115	133200	5397505	2980	2980	2980	2980	0
440	20231115	133100	5397505	2980	2980	2980	2980	35
441	20231115	133000	5293205	2980	2980	2980	2980	0
442	20231115	132900	5293205	2980	2980	2980	2980	0
443	20231115	132800	5293205	2980	2980	2980	2980	0
444	20231115	132700	5293205	2980	2980	2980	2980	0
445	20231115	132600	5293205	2980	2980	2980	2980	0
446	20231115	132500	5293205	2980	2980	2980	2980	0
447	20231115	132400	5293205	2980	2980	2980	2980	0
448	20231115	132300	5293205	2980	2980	2980	2980	0
449	20231115	132200	5293205	2980	2980	2980	2980	0
450	20231115	132100	5293205	2980	2980	2980	2980	0
451	20231115	132000	5293205	2980	2980	2980	2980	0
452	20231115	131900	5293205	2980	2980	2980	2980	0
453	20231115	131800	5293205	2980	2980	2980	2980	0
454	20231115	131700	5293205	2980	2980	2980	2980	0
455	20231115	131600	5293205	2980	2980	2980	2980	0
456	20231115	131500	5293205	2980	2980	2980	2980	0
457	20231115	131400	5293205	2980	2980	2980	2980	0
458	20231115	131300	5293205	2980	2980	2980	2980	0
459	20231115	131200	5293205	2980	2980	2980	2980	0
460	20231115	131100	5293205	2980	2980	2980	2980	0
461	20231115	131000	5293205	2980	2980	2980	2980	0
462	20231115	130900	5293205	2980	2980	2980	2980	0
463	20231115	130800	5293205	2980	2980	2980	2980	0
464	20231115	130700	5293205	2980	2980	2980	2980	0
465	20231115	130600	5293205	2980	2980	2980	2980	0
466	20231115	130500	5293205	2980	2980	2980	2980	0
467	20231115	130400	5293205	2980	2980	2980	2980	0
468	20231115	130300	5293205	2980	2980	2980	2980	0
469	20231115	130200	5293205	2980	2980	2980	2980	0
470	20231115	130100	5293205	2980	2980	2980	2980	0
471	20231115	130000	5293205	2980	2980	2980	2980	0
472	20231115	125900	5293205	2980	2980	2980	2980	0
473	20231115	125800	5293205	2980	2980	2980	2980	0
474	20231115	125700	5293205	2980	2980	2980	2980	0
475	20231115	125600	5293205	2980	2980	2980	2980	0
476	20231115	125500	5293205	2980	2980	2980	2980	0
477	20231115	125400	5293205	2980	2980	2980	2980	0
478	20231115	125300	5293205	2980	2980	2980	2980	0
479	20231115	125200	5293205	2980	2980	2980	2980	0
480	20231115	125100	5293205	2980	2980	2980	2980	0
481	20231115	125000	5293205	2980	2980	2980	2980	0
482	20231115	124900	5293205	2980	2980	2980	2980	0
483	20231115	124800	5293205	2980	2980	2980	2980	0
484	20231115	124700	5293205	2980	2980	2980	2980	0
485	20231115	124600	5293205	2980	2980	2980	2980	0
486	20231115	124500	5293205	2980	2980	2980	2980	0
487	20231115	124400	5293205	2980	2980	2980	2980	0
488	20231115	124300	5293205	2980	2980	2980	2980	0
489	20231115	124200	5293205	2980	2980	2980	2980	0
490	20231115	124100	5293205	2980	2980	2980	2980	0
491	20231115	124000	5293205	2980	2980	2980	2980	0
492	20231115	123900	5293205	2980	2980	2980	2980	0
493	20231115	123800	5293205	2980	2980	2980	2980	0
494	20231115	123700	5293205	2980	2980	2980	2980	0
495	20231115	123600	5293205	2980	2980	2980	2980	0
496	20231115	123500	5293205	2980	2980	2980	2980	0
497	20231115	123400	5293205	2980	2980	2980	2980	0
498	20231115	123300	5293205	2980	2980	2980	2980	0
499	20231115	123200	5293205	2980	2980	2980	2980	0
500	20231115	123100	5293205	2980	2980	2980	2980	0
501	20231115	123000	5293205	2980	2980	2980	2980	0
502	20231115	122900	5293205	2980	2980	2980	2980	0
503	20231115	122800	5293205	2980	2980	2980	2980	0
504	20231115	122700	5293205	2980	2980	2980	2980	0
505	20231115	122600	5293205	2980	2980	2980	2980	0
506	20231115	122500	5293205	2980	2980	2980	2980	0
507	20231115	122400	5293205	2980	2980	2980	2980	0
508	20231115	122300	5293205	2980	2980	2980	2980	0
509	20231115	122200	5293205	2980	2980	2980	2980	0
510	20231115	122100	5293205	2980	2980	2980	2980	0
511	20231115	122000	5293205	2980	2980	2980	2980	0
512	20231115	121900	5293205	2980	2980	2980	2980	0
513	20231115	121800	5293205	2980	2980	2980	2980	0
514	20231115	121700	5293205	2980	2980	2980	2980	0
515	20231115	121600	5293205	2980	2980	2980	2980	0
516	20231115	121500	5293205	2980	2980	2980	2980	0
517	20231115	121400	5293205	2980	2980	2980	2980	0
518	20231115	121300	5293205	2980	2980	2980	2980	0
519	20231115	121200	5293205	2980	2980	2980	2980	0
520	20231115	121100	5293205	2980	2980	2980	2980	0
521	20231115	121000	5293205	2980	2980	2980	2980	0
522	20231115	120900	5293205	2980	2980	2980	2980	0
523	20231115	120800	5293205	2980	2980	2980	2980	0
524	20231115	120700	5293205	2980	2980	2980	2980	0
525	20231115	120600	5293205	2980	2980	2980	2980	0
526	20231115	120500	5293205	2980	2980	2980	2980	0
527	20231115	120400	5293205	2980	2980	2980	2980	0
528	20231115	120300	5293205	2980	2980	2980	2980	0
529	20231115	120200	5293205	2980	2980	2980	2980	0
530	20231115	120100	5293205	2980	2980	2980	2980	0
531	20231115	120000	5293205	2980	2980	2980	2980	0
532	20231115	115900	5293205	2980	2980	2980	2980	0
533	20231115	115800	5293205	2980	2980	2980	2980	0
534	20231115	115700	5293205	2980	2980	2980	2980	0
535	20231115	115600	5293205	2980	2980	2980	2980	0
536	20231115	115500	5293205	2980	2980	2980	2980	0
537	20231115	115400	5293205	2980	2980	2980	2980	0
538	20231115	115300	5293205	2980	2980	2980	2980	0
539	20231115	115200	5293205	2980	2980	2980	2980	0
540	20231115	115100	5293205	2980	2980	2980	2980	0
541	20231115	115000	5293205	2980	2980	2980	2980	0
542	20231115	114900	5293205	2980	2980	2980	2980	0
543	20231115	114800	5293205	2980	2980	2980	2980	15
544	20231115	114700	5248505	2980	2980	2980	2980	0
545	20231115	114600	5248505	2980	2980	2980	2980	0
546	20231115	114500	5248505	2980	2980	2980	2980	0
547	20231115	114400	5248505	2980	2980	2980	2980	0
548	20231115	114300	5248505	2980	2980	2980	2980	0
549	20231115	114200	5248505	2980	2980	2980	2980	0
550	20231115	114100	5248505	2980	2980	2980	2980	0
551	20231115	114000	5248505	2980	2980	2980	2980	0
552	20231115	113900	5248505	2980	2980	2980	2980	0
553	20231115	113800	5248505	2980	2980	2980	2980	0
554	20231115	113700	5248505	2980	2980	2980	2980	0
555	20231115	113600	5248505	2980	2980	2980	2980	0
556	20231115	113500	5248505	2980	2980	2980	2980	0
557	20231115	113400	5248505	2980	2980	2980	2980	0
558	20231115	113300	5248505	2980	2980	2980	2980	0
559	20231115	113200	5248505	2980	2980	2980	2980	0
560	20231115	113100	5248505	2980	2980	2980	2980	0
561	20231115	113000	5248505	2980	2980	2980	2980	0
562	20231115	112900	5248505	2980	2980	2980	2980	0
563	20231115	112800	5248505	2980	2980	2980	2980	0
564	20231115	112700	5248505	2980	2980	2980	2980	36
565	20231115	112600	5141225	2985	2985	2985	2985	0
566	20231115	112500	5141225	2985	2985	2985	2985	0
567	20231115	112400	5141225	2985	2985	2985	2985	0
568	20231115	112300	5141225	2985	2985	2985	2985	0
569	20231115	112200	5141225	2985	2985	2985	2985	0
570	20231115	112100	5141225	2985	2985	2985	2985	0
571	20231115	112000	5141225	2985	2985	2985	2985	0
572	20231115	111900	5141225	2985	2985	2985	2985	0
573	20231115	111800	5141225	2985	2985	2985	2985	0
574	20231115	111700	5141225	2985	2985	2985	2985	0
575	20231115	111600	5141225	2985	2985	2985	2985	0
576	20231115	111500	5141225	2985	2985	2985	2985	0
577	20231115	111400	5141225	2985	2985	2985	2985	0
578	20231115	111300	5141225	2985	2985	2985	2985	1
579	20231115	111200	5138240	2920	2920	2920	2920	0
580	20231115	111100	5138240	2920	2920	2920	2920	0
581	20231115	111000	5138240	2920	2920	2920	2920	0
582	20231115	110900	5138240	2920	2920	2920	2920	0
583	20231115	110800	5138240	2920	2920	2920	2920	0
584	20231115	110700	5138240	2920	2920	2920	2920	0
585	20231115	110600	5138240	2920	2920	2920	2920	0
586	20231115	110500	5138240	2920	2920	2920	2920	0
587	20231115	110400	5138240	2920	2920	2920	2920	0
588	20231115	110300	5138240	2920	2920	2920	2920	0
589	20231115	110200	5138240	2920	2920	2920	2920	0
590	20231115	110100	5138240	2920	2920	2920	2920	0
591	20231115	110000	5138240	2920	2920	2920	2920	0
592	20231115	105900	5138240	2920	2920	2920	2920	0
593	20231115	105800	5138240	2920	2920	2920	2920	0
594	20231115	105700	5138240	2920	2920	2920	2920	0
595	20231115	105600	5138240	2920	2920	2920	2920	0
596	20231115	105500	5138240	2920	2920	2920	2920	0
597	20231115	105400	5138240	2920	2920	2920	2920	0
598	20231115	105300	5138240	2920	2920	2920	2920	0
599	20231115	105200	5138240	2920	2920	2920	2920	0
600	20231115	105100	5138240	2920	2920	2920	2920	0
601	20231115	105000	5138240	2920	2920	2920	2920	0
602	20231115	104900	5138240	2920	2920	2920	2920	0
603	20231115	104800	5138240	2920	2920	2920	2920	0
604	20231115	104700	5138240	2920	2920	2920	2920	0
605	20231115	104600	5138240	2920	2920	2920	2920	0
606	20231115	104500	5138240	2920	2920	2920	2920	0
607	20231115	104400	5138240	2920	2920	2920	2920	0
608	20231115	104300	5138240	2920	2920	2920	2920	0
609	20231115	104200	5138240	2920	2920	2920	2920	0
610	20231115	104100	5138240	2920	2920	2920	2920	0
611	20231115	104000	5138240	2920	2920	2920	2920	0
612	20231115	103900	5138240	2920	2920	2920	2920	0
613	20231115	103800	5138240	2920	2920	2920	2920	0
614	20231115	103700	5138240	2920	2930	2930	2920	735
615	20231115	103600	2989330	2990	2990	2990	2990	0
616	20231115	103500	2989330	2990	2990	2990	2990	0
617	20231115	103400	2989330	2990	2990	2990	2990	0
618	20231115	103300	2989330	2990	2990	2990	2990	0
619	20231115	103200	2989330	2990	2990	2990	2990	0
620	20231115	103100	2989330	2990	2990	2990	2990	0
621	20231115	103000	2989330	2990	2990	2990	2990	0
622	20231115	102900	2989330	2990	2990	2990	2990	0
623	20231115	102800	2989330	2990	2990	2990	2990	0
624	20231115	102700	2989330	2990	2990	2990	2990	0
625	20231115	102600	2989330	2990	2990	2990	2990	0
626	20231115	102500	2989330	2990	2990	2990	2990	0
627	20231115	102400	2989330	2990	2990	2990	2990	0
628	20231115	102300	2989330	2990	2990	2990	2990	0
629	20231115	102200	2989330	2990	2990	2990	2990	0
630	20231115	102100	2989330	2990	2990	2990	2990	0
631	20231115	102000	2989330	2990	2990	2990	2990	0
632	20231115	101900	2989330	2990	2990	2990	2990	0
633	20231115	101800	2989330	2990	2990	2990	2990	0
634	20231115	101700	2989330	2990	2990	2990	2990	0
635	20231115	101600	2989330	2990	2990	2990	2990	0
636	20231115	101500	2989330	2990	2990	2990	2990	0
637	20231115	101400	2989330	2990	2990	2990	2990	0
638	20231115	101300	2989330	2990	2990	2990	2990	0
639	20231115	101200	2989330	2990	2990	2990	2990	0
640	20231115	101100	2989330	2990	2990	2990	2990	0
641	20231115	101000	2989330	2990	2990	2990	2990	0
642	20231115	100900	2989330	2990	2990	2990	2990	0
643	20231115	100800	2989330	2990	2990	2990	2990	0
644	20231115	100700	2989330	2990	2990	2990	2990	0
645	20231115	100600	2989330	2990	2990	2990	2990	0
646	20231115	100500	2989330	2990	2990	2990	2990	0
647	20231115	100400	2989330	2990	2990	2990	2990	0
648	20231115	100300	2989330	2990	2990	2990	2990	0
649	20231115	100200	2989330	2990	2990	2990	2990	0
650	20231115	100100	2989330	2990	2990	2990	2990	0
651	20231115	100000	2989330	2990	2990	2990	2990	0
652	20231115	095900	2989330	2990	2990	2990	2990	0
653	20231115	095800	2989330	2990	2990	2990	2990	0
654	20231115	095700	2989330	2990	2990	2990	2990	0
655	20231115	095600	2989330	2990	2990	2990	2990	0
656	20231115	095500	2989330	2990	2990	2990	2990	0
657	20231115	095400	2989330	2990	2990	2990	2990	0
658	20231115	095300	2989330	2990	2990	2990	2990	0
659	20231115	095200	2989330	2990	2990	2990	2990	0
660	20231115	095100	2989330	2990	2985	2990	2985	1000
661	20231115	095000	0	2990	2990	2990	2990	0
662	20231115	094900	0	2990	2990	2990	2990	0
663	20231115	094800	0	2990	2990	2990	2990	0
664	20231115	094700	0	2990	2990	2990	2990	0
665	20231115	094600	0	2990	2990	2990	2990	0
666	20231115	094500	0	2990	2990	2990	2990	0
667	20231115	094400	0	2990	2990	2990	2990	0
668	20231115	094300	0	2990	2990	2990	2990	0
669	20231115	094200	0	2990	2990	2990	2990	0
670	20231115	094100	0	2990	2990	2990	2990	0
671	20231115	094000	0	2990	2990	2990	2990	0
672	20231115	093900	0	2990	2990	2990	2990	0
673	20231115	093800	0	2990	2990	2990	2990	0
674	20231115	093700	0	2990	2990	2990	2990	0
675	20231115	093600	0	2990	2990	2990	2990	0
676	20231115	093500	0	2990	2990	2990	2990	0
677	20231115	093400	0	2990	2990	2990	2990	0
678	20231115	093300	0	2990	2990	2990	2990	0
679	20231115	093200	0	2990	2990	2990	2990	0
680	20231115	093100	0	2990	2990	2990	2990	0
681	20231115	093000	0	2990	2990	2990	2990	0
682	20231115	092900	0	2990	2990	2990	2990	0
683	20231115	092800	0	2990	2990	2990	2990	0
684	20231115	092700	0	2990	2990	2990	2990	0
685	20231115	092600	0	2990	2990	2990	2990	0
686	20231115	092500	0	2990	2990	2990	2990	0
687	20231115	092400	0	2990	2990	2990	2990	0
688	20231115	092300	0	2990	2990	2990	2990	0
689	20231115	092200	0	2990	2990	2990	2990	0
690	20231115	092100	0	2990	2990	2990	2990	0
691	20231115	092000	0	2990	2990	2990	2990	0
692	20231115	091900	0	2990	2990	2990	2990	0
693	20231115	091800	0	2990	2990	2990	2990	0
694	20231115	091700	0	2990	2990	2990	2990	0
695	20231115	091600	0	2990	2990	2990	2990	0
696	20231115	091500	0	2990	2990	2990	2990	0
697	20231115	091400	0	2990	2990	2990	2990	0
698	20231115	091300	0	2990	2990	2990	2990	0
699	20231115	091200	0	2990	2990	2990	2990	0
700	20231115	091100	0	2990	2990	2990	2990	0
701	20231115	091000	0	2990	2990	2990	2990	0
702	20231115	090900	0	2990	2990	2990	2990	0
703	20231115	090800	0	2990	2990	2990	2990	0
704	20231115	090700	0	2990	2990	2990	2990	0
705	20231115	090600	0	2990	2990	2990	2990	0
706	20231115	090500	0	2990	2990	2990	2990	0
707	20231115	090400	0	2990	2990	2990	2990	0
708	20231115	090300	0	2990	2990	2990	2990	0
709	20231115	090200	0	2990	2990	2990	2990	0
710	20231115	090100	0	2990	2990	2990	2990	0
711	20231115	090000	0	2990	2990	2990	2990	0