KissMeData/014100/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	185900	73852995	2970	2970	2970	2970	473
3	20231115	185800	73852995	2970	2970	2970	2970	0
4	20231115	185700	73852995	2970	2970	2970	2970	0
5	20231115	185600	73852995	2970	2970	2970	2970	0
6	20231115	185500	73852995	2970	2970	2970	2970	0
7	20231115	185400	73852995	2970	2970	2970	2970	0
8	20231115	185300	73852995	2970	2970	2970	2970	0
9	20231115	185200	73852995	2970	2970	2970	2970	0
10	20231115	185100	73852995	2970	2970	2970	2970	0
11	20231115	185000	73852995	2970	2970	2970	2970	0
12	20231115	184900	73852995	2970	2970	2970	2970	0
13	20231115	184800	73852995	2970	2970	2970	2970	0
14	20231115	184700	73852995	2970	2970	2970	2970	0
15	20231115	184600	73852995	2970	2970	2970	2970	0
16	20231115	184500	73852995	2970	2970	2970	2970	0
17	20231115	184400	73852995	2970	2970	2970	2970	0
18	20231115	184300	73852995	2970	2970	2970	2970	0
19	20231115	184200	73852995	2970	2970	2970	2970	0
20	20231115	184100	73852995	2970	2970	2970	2970	0
21	20231115	184000	73852995	2970	2970	2970	2970	0
22	20231115	183900	73852995	2970	2970	2970	2970	0
23	20231115	183800	73852995	2970	2970	2970	2970	0
24	20231115	183700	73852995	2970	2970	2970	2970	0
25	20231115	183600	73852995	2970	2970	2970	2970	0
26	20231115	183500	73852995	2970	2970	2970	2970	0
27	20231115	183400	73852995	2970	2970	2970	2970	0
28	20231115	183300	73852995	2970	2970	2970	2970	0
29	20231115	183200	73852995	2970	2970	2970	2970	0
30	20231115	183100	73852995	2970	2970	2970	2970	0
31	20231115	183000	73852995	2970	2970	2970	2970	0
32	20231115	182900	73852995	2970	2970	2970	2970	473
33	20231115	182800	73852995	2970	2970	2970	2970	0
34	20231115	182700	73852995	2970	2970	2970	2970	0
35	20231115	182600	73852995	2970	2970	2970	2970	0
36	20231115	182500	73852995	2970	2970	2970	2970	0
37	20231115	182400	73852995	2970	2970	2970	2970	0
38	20231115	182300	73852995	2970	2970	2970	2970	0
39	20231115	182200	73852995	2970	2970	2970	2970	0
40	20231115	182100	73852995	2970	2970	2970	2970	0
41	20231115	182000	73852995	2970	2970	2970	2970	0
42	20231115	181900	73852995	2970	2970	2970	2970	0
43	20231115	181800	73852995	2970	2970	2970	2970	0
44	20231115	181700	73852995	2970	2970	2970	2970	0
45	20231115	181600	73852995	2970	2970	2970	2970	0
46	20231115	181500	73852995	2970	2970	2970	2970	0
47	20231115	181400	73852995	2970	2970	2970	2970	0
48	20231115	181300	73852995	2970	2970	2970	2970	0
49	20231115	181200	73852995	2970	2970	2970	2970	0
50	20231115	181100	73852995	2970	2970	2970	2970	0
51	20231115	181000	73852995	2970	2970	2970	2970	0
52	20231115	180900	73852995	2970	2970	2970	2970	0
53	20231115	180800	73852995	2970	2970	2970	2970	0
54	20231115	180700	73852995	2970	2970	2970	2970	0
55	20231115	180600	73852995	2970	2970	2970	2970	0
56	20231115	180500	73852995	2970	2970	2970	2970	0
57	20231115	180400	73852995	2970	2970	2970	2970	0
58	20231115	180300	73852995	2970	2970	2970	2970	0
59	20231115	180200	73852995	2970	2970	2970	2970	0
60	20231115	180100	73852995	2970	2970	2970	2970	0
61	20231115	180000	73852995	2970	2970	2970	2970	0
62	20231115	175900	73852995	2970	2970	2970	2970	473
63	20231115	175800	73852995	2970	2970	2970	2970	0
64	20231115	175700	73852995	2970	2970	2970	2970	0
65	20231115	175600	73852995	2970	2970	2970	2970	0
66	20231115	175500	73852995	2970	2970	2970	2970	0
67	20231115	175400	73852995	2970	2970	2970	2970	0
68	20231115	175300	73852995	2970	2970	2970	2970	0
69	20231115	175200	73852995	2970	2970	2970	2970	0
70	20231115	175100	73852995	2970	2970	2970	2970	0
71	20231115	175000	73852995	2970	2970	2970	2970	0
72	20231115	174900	73852995	2970	2970	2970	2970	0
73	20231115	174800	73852995	2970	2970	2970	2970	0
74	20231115	174700	73852995	2970	2970	2970	2970	0
75	20231115	174600	73852995	2970	2970	2970	2970	0
76	20231115	174500	73852995	2970	2970	2970	2970	0
77	20231115	174400	73852995	2970	2970	2970	2970	0
78	20231115	174300	73852995	2970	2970	2970	2970	0
79	20231115	174200	73852995	2970	2970	2970	2970	0
80	20231115	174100	73852995	2970	2970	2970	2970	0
81	20231115	174000	73852995	2970	2970	2970	2970	0
82	20231115	173900	73852995	2970	2970	2970	2970	0
83	20231115	173800	73852995	2970	2970	2970	2970	0
84	20231115	173700	73852995	2970	2970	2970	2970	0
85	20231115	173600	73852995	2970	2970	2970	2970	0
86	20231115	173500	73852995	2970	2970	2970	2970	0
87	20231115	173400	73852995	2970	2970	2970	2970	0
88	20231115	173300	73852995	2970	2970	2970	2970	0
89	20231115	173200	73852995	2970	2970	2970	2970	0
90	20231115	173100	73852995	2970	2970	2970	2970	0
91	20231115	173000	73852995	2970	2970	2970	2970	0
92	20231115	172900	73852995	2970	2970	2970	2970	473
93	20231115	172800	73852995	2970	2970	2970	2970	0
94	20231115	172700	73852995	2970	2970	2970	2970	0
95	20231115	172600	73852995	2970	2970	2970	2970	0
96	20231115	172500	73852995	2970	2970	2970	2970	0
97	20231115	172400	73852995	2970	2970	2970	2970	0
98	20231115	172300	73852995	2970	2970	2970	2970	0
99	20231115	172200	73852995	2970	2970	2970	2970	0
100	20231115	172100	73852995	2970	2970	2970	2970	0
101	20231115	172000	73852995	2970	2970	2970	2970	0
102	20231115	171900	73852995	2970	2970	2970	2970	0
103	20231115	171800	73852995	2970	2970	2970	2970	0
104	20231115	171700	73852995	2970	2970	2970	2970	0
105	20231115	171600	73852995	2970	2970	2970	2970	0
106	20231115	171500	73852995	2970	2970	2970	2970	0
107	20231115	171400	73852995	2970	2970	2970	2970	0
108	20231115	171300	73852995	2970	2970	2970	2970	0
109	20231115	171200	73852995	2970	2970	2970	2970	0
110	20231115	171100	73852995	2970	2970	2970	2970	0
111	20231115	171000	73852995	2970	2970	2970	2970	0
112	20231115	170900	73852995	2970	2970	2970	2970	0
113	20231115	170800	73852995	2970	2970	2970	2970	0
114	20231115	170700	73852995	2970	2970	2970	2970	0
115	20231115	170600	73852995	2970	2970	2970	2970	0
116	20231115	170500	73852995	2970	2970	2970	2970	0
117	20231115	170400	73852995	2970	2970	2970	2970	0
118	20231115	170300	73852995	2970	2970	2970	2970	0
119	20231115	170200	73852995	2970	2970	2970	2970	0
120	20231115	170100	73852995	2970	2970	2970	2970	0
121	20231115	170000	73852995	2970	2970	2970	2970	0
122	20231115	165900	73852995	2970	2970	2970	2970	473
123	20231115	165800	73852995	2970	2970	2970	2970	0
124	20231115	165700	73852995	2970	2970	2970	2970	0
125	20231115	165600	73852995	2970	2970	2970	2970	0
126	20231115	165500	73852995	2970	2970	2970	2970	0
127	20231115	165400	73852995	2970	2970	2970	2970	0
128	20231115	165300	73852995	2970	2970	2970	2970	0
129	20231115	165200	73852995	2970	2970	2970	2970	0
130	20231115	165100	73852995	2970	2970	2970	2970	0
131	20231115	165000	73852995	2970	2970	2970	2970	0
132	20231115	164900	73852995	2970	2970	2970	2970	0
133	20231115	164800	73852995	2970	2970	2970	2970	0
134	20231115	164700	73852995	2970	2970	2970	2970	0
135	20231115	164600	73852995	2970	2970	2970	2970	0
136	20231115	164500	73852995	2970	2970	2970	2970	0
137	20231115	164400	73852995	2970	2970	2970	2970	0
138	20231115	164300	73852995	2970	2970	2970	2970	0
139	20231115	164200	73852995	2970	2970	2970	2970	0
140	20231115	164100	73852995	2970	2970	2970	2970	0
141	20231115	164000	73852995	2970	2970	2970	2970	0
142	20231115	163900	73852995	2970	2970	2970	2970	0
143	20231115	163800	73852995	2970	2970	2970	2970	0
144	20231115	163700	73852995	2970	2970	2970	2970	0
145	20231115	163600	73852995	2970	2970	2970	2970	0
146	20231115	163500	73852995	2970	2970	2970	2970	0
147	20231115	163400	73852995	2970	2970	2970	2970	0
148	20231115	163300	73852995	2970	2970	2970	2970	0
149	20231115	163200	73852995	2970	2970	2970	2970	0
150	20231115	163100	73852995	2970	2970	2970	2970	0
151	20231115	163000	73852995	2970	2970	2970	2970	0
152	20231115	162900	73852995	2970	2970	2970	2970	473
153	20231115	162800	73852995	2970	2970	2970	2970	0
154	20231115	162700	73852995	2970	2970	2970	2970	0
155	20231115	162600	73852995	2970	2970	2970	2970	0
156	20231115	162500	73852995	2970	2970	2970	2970	0
157	20231115	162400	73852995	2970	2970	2970	2970	0
158	20231115	162300	73852995	2970	2970	2970	2970	0
159	20231115	162200	73852995	2970	2970	2970	2970	0
160	20231115	162100	73852995	2970	2970	2970	2970	0
161	20231115	162000	73852995	2970	2970	2970	2970	0
162	20231115	161900	73852995	2970	2970	2970	2970	0
163	20231115	161800	73852995	2970	2970	2970	2970	0
164	20231115	161700	73852995	2970	2970	2970	2970	0
165	20231115	161600	73852995	2970	2970	2970	2970	0
166	20231115	161500	73852995	2970	2970	2970	2970	0
167	20231115	161400	73852995	2970	2970	2970	2970	0
168	20231115	161300	73852995	2970	2970	2970	2970	0
169	20231115	161200	73852995	2970	2970	2970	2970	0
170	20231115	161100	73852995	2970	2970	2970	2970	0
171	20231115	161000	73852995	2970	2970	2970	2970	0
172	20231115	160900	73852995	2970	2970	2970	2970	0
173	20231115	160800	73852995	2970	2970	2970	2970	0
174	20231115	160700	73852995	2970	2970	2970	2970	0
175	20231115	160600	73852995	2970	2970	2970	2970	0
176	20231115	160500	73852995	2970	2970	2970	2970	0
177	20231115	160400	73852995	2970	2970	2970	2970	0
178	20231115	160300	73852995	2970	2970	2970	2970	0
179	20231115	160200	73852995	2970	2970	2970	2970	0
180	20231115	160100	73852995	2970	2970	2970	2970	0
181	20231115	160000	73852995	2970	2970	2970	2970	0
182	20231115	155900	73852995	2970	2970	2970	2970	473
183	20231115	155800	73852995	2970	2970	2970	2970	0
184	20231115	155700	73852995	2970	2970	2970	2970	0
185	20231115	155600	73852995	2970	2970	2970	2970	0
186	20231115	155500	73852995	2970	2970	2970	2970	0
187	20231115	155400	73852995	2970	2970	2970	2970	0
188	20231115	155300	73852995	2970	2970	2970	2970	0
189	20231115	155200	73852995	2970	2970	2970	2970	0
190	20231115	155100	73852995	2970	2970	2970	2970	0
191	20231115	155000	73852995	2970	2970	2970	2970	0
192	20231115	154900	73852995	2970	2970	2970	2970	0
193	20231115	154800	73852995	2970	2970	2970	2970	0
194	20231115	154700	73852995	2970	2970	2970	2970	0
195	20231115	154600	73852995	2970	2970	2970	2970	0
196	20231115	154500	73852995	2970	2970	2970	2970	0
197	20231115	154400	73852995	2970	2970	2970	2970	0
198	20231115	154300	73852995	2970	2970	2970	2970	0
199	20231115	154200	73852995	2970	2970	2970	2970	0
200	20231115	154100	73852995	2970	2970	2970	2970	0
201	20231115	154000	73852995	2970	2970	2970	2970	0
202	20231115	153900	73852995	2970	2970	2970	2970	0
203	20231115	153800	73852995	2970	2970	2970	2970	0
204	20231115	153700	73852995	2970	2970	2970	2970	0
205	20231115	153600	73852995	2970	2970	2970	2970	0
206	20231115	153500	73852995	2970	2970	2970	2970	0
207	20231115	153400	73852995	2970	2970	2970	2970	0
208	20231115	153300	73852995	2970	2970	2970	2970	0
209	20231115	153200	73852995	2970	2970	2970	2970	0
210	20231115	153100	73852995	2970	2970	2970	2970	0
211	20231115	153000	73852995	2970	2970	2970	2970	473
212	20231115	152900	72448185	2945	2945	2945	2945	0
213	20231115	152800	72448185	2945	2945	2945	2945	0
214	20231115	152700	72448185	2945	2945	2945	2945	0
215	20231115	152600	72448185	2945	2945	2945	2945	0
216	20231115	152500	72448185	2945	2945	2945	2945	0
217	20231115	152400	72448185	2945	2945	2945	2945	0
218	20231115	152300	72448185	2945	2945	2945	2945	0
219	20231115	152200	72448185	2945	2945	2945	2945	0
220	20231115	152100	72448185	2945	2945	2945	2945	0
221	20231115	152000	72448185	2945	2945	2945	2945	0
222	20231115	151900	72448185	2945	2945	2945	2945	0
223	20231115	151800	72448185	2945	2910	2945	2910	113
224	20231115	151700	72118475	2865	2865	2865	2865	0
225	20231115	151600	72118475	2865	2885	2885	2865	440
226	20231115	151500	70855375	2875	2875	2875	2875	0
227	20231115	151400	70855375	2875	2880	2880	2875	97
228	20231115	151300	70576040	2915	2915	2915	2915	0
229	20231115	151200	70576040	2915	2915	2915	2915	0
230	20231115	151100	70576040	2915	2915	2915	2915	0
231	20231115	151000	70576040	2915	2915	2915	2915	0
232	20231115	150900	70576040	2915	2915	2915	2915	0
233	20231115	150800	70576040	2915	2915	2915	2915	3
234	20231115	150700	70567295	2910	2910	2910	2910	0
235	20231115	150600	70567295	2910	2910	2910	2910	0
236	20231115	150500	70567295	2910	2910	2910	2910	0
237	20231115	150400	70567295	2910	2910	2910	2910	0
238	20231115	150300	70567295	2910	2910	2910	2910	0
239	20231115	150200	70567295	2910	2910	2910	2910	54
240	20231115	150100	70410155	2910	2910	2910	2910	0
241	20231115	150000	70410155	2910	2910	2910	2910	0
242	20231115	145900	70410155	2910	2910	2910	2910	0
243	20231115	145800	70410155	2910	2910	2910	2910	0
244	20231115	145700	70410155	2910	2910	2910	2910	0
245	20231115	145600	70410155	2910	2910	2910	2910	0
246	20231115	145500	70410155	2910	2910	2910	2910	1
247	20231115	145400	70407245	2905	2905	2905	2905	0
248	20231115	145300	70407245	2905	2905	2905	2905	345
249	20231115	145200	69405020	2905	2905	2905	2905	0
250	20231115	145100	69405020	2905	2905	2905	2905	0
251	20231115	145000	69405020	2905	2905	2905	2905	619
252	20231115	144900	67606825	2905	2905	2905	2905	0
253	20231115	144800	67606825	2905	2905	2905	2905	0
254	20231115	144700	67606825	2905	2905	2905	2905	0
255	20231115	144600	67606825	2905	2905	2905	2905	0
256	20231115	144500	67606825	2905	2905	2905	2905	0
257	20231115	144400	67606825	2905	2905	2905	2905	0
258	20231115	144300	67606825	2905	2905	2905	2905	0
259	20231115	144200	67606825	2905	2905	2905	2905	0
260	20231115	144100	67606825	2905	2905	2905	2905	0
261	20231115	144000	67606825	2905	2905	2905	2905	27
262	20231115	143900	67528390	2905	2905	2905	2905	0
263	20231115	143800	67528390	2905	2905	2905	2905	0
264	20231115	143700	67528390	2905	2905	2905	2905	0
265	20231115	143600	67528390	2905	2905	2905	2905	0
266	20231115	143500	67528390	2905	2905	2905	2905	0
267	20231115	143400	67528390	2905	2905	2905	2905	0
268	20231115	143300	67528390	2905	2905	2905	2905	0
269	20231115	143200	67528390	2905	2905	2905	2905	0
270	20231115	143100	67528390	2905	2905	2905	2905	0
271	20231115	143000	67528390	2905	2905	2905	2905	0
272	20231115	142900	67528390	2905	2905	2905	2905	0
273	20231115	142800	67528390	2905	2905	2905	2905	114
274	20231115	142700	67197220	2905	2905	2905	2905	0
275	20231115	142600	67197220	2905	2905	2905	2905	0
276	20231115	142500	67197220	2905	2905	2905	2905	0
277	20231115	142400	67197220	2905	2905	2905	2905	0
278	20231115	142300	67197220	2905	2905	2905	2905	0
279	20231115	142200	67197220	2905	2905	2905	2905	0
280	20231115	142100	67197220	2905	2905	2905	2905	0
281	20231115	142000	67197220	2905	2905	2905	2905	0
282	20231115	141900	67197220	2905	2905	2905	2905	0
283	20231115	141800	67197220	2905	2905	2905	2905	0
284	20231115	141700	67197220	2905	2905	2905	2905	0
285	20231115	141600	67197220	2905	2905	2905	2905	0
286	20231115	141500	67197220	2905	2905	2905	2905	0
287	20231115	141400	67197220	2905	2905	2905	2905	0
288	20231115	141300	67197220	2905	2905	2905	2905	0
289	20231115	141200	67197220	2905	2905	2905	2905	0
290	20231115	141100	67197220	2905	2905	2905	2905	75
291	20231115	141000	66979345	2900	2900	2900	2900	0
292	20231115	140900	66979345	2900	2900	2900	2900	0
293	20231115	140800	66979345	2900	2900	2900	2900	0
294	20231115	140700	66979345	2900	2900	2900	2900	0
295	20231115	140600	66979345	2900	2900	2900	2900	0
296	20231115	140500	66979345	2900	2900	2900	2900	0
297	20231115	140400	66979345	2900	2900	2900	2900	1
298	20231115	140300	66976445	2900	2900	2900	2900	0
299	20231115	140200	66976445	2900	2900	2900	2880	33
300	20231115	140100	66881025	2900	2900	2900	2900	0
301	20231115	140000	66881025	2900	2900	2900	2900	35
302	20231115	135900	66779525	2900	2900	2900	2900	8
303	20231115	135800	66756325	2900	2900	2900	2900	114
304	20231115	135700	66425725	2905	2905	2905	2905	0
305	20231115	135600	66425725	2905	2905	2905	2905	0
306	20231115	135500	66425725	2905	2905	2905	2905	0
307	20231115	135400	66425725	2905	2905	2905	2905	0
308	20231115	135300	66425725	2905	2905	2905	2905	0
309	20231115	135200	66425725	2905	2905	2905	2905	0
310	20231115	135100	66425725	2905	2905	2905	2905	0
311	20231115	135000	66425725	2905	2905	2905	2905	0
312	20231115	134900	66425725	2905	2905	2905	2905	0
313	20231115	134800	66425725	2905	2905	2905	2905	0
314	20231115	134700	66425725	2905	2905	2905	2905	0
315	20231115	134600	66425725	2905	2905	2905	2905	0
316	20231115	134500	66425725	2905	2905	2905	2905	0
317	20231115	134400	66425725	2905	2905	2905	2905	0
318	20231115	134300	66425725	2905	2905	2905	2905	0
319	20231115	134200	66425725	2905	2905	2905	2905	0
320	20231115	134100	66425725	2905	2905	2905	2905	0
321	20231115	134000	66425725	2905	2905	2905	2905	0
322	20231115	133900	66425725	2905	2905	2905	2905	0
323	20231115	133800	66425725	2905	2905	2905	2905	0
324	20231115	133700	66425725	2905	2905	2905	2905	0
325	20231115	133600	66425725	2905	2905	2905	2905	0
326	20231115	133500	66425725	2905	2905	2905	2905	0
327	20231115	133400	66425725	2905	2905	2905	2905	0
328	20231115	133300	66425725	2905	2905	2905	2905	0
329	20231115	133200	66425725	2905	2905	2905	2905	0
330	20231115	133100	66425725	2905	2905	2905	2905	4
331	20231115	133000	66414105	2900	2900	2900	2900	0
332	20231115	132900	66414105	2900	2900	2900	2900	114
333	20231115	132800	66083505	2900	2900	2900	2900	0
334	20231115	132700	66083505	2900	2900	2900	2900	500
335	20231115	132600	64633505	2900	2890	2900	2890	5
336	20231115	132500	64619045	2875	2875	2875	2875	0
337	20231115	132400	64619045	2875	2875	2875	2875	0
338	20231115	132300	64619045	2875	2875	2875	2875	0
339	20231115	132200	64619045	2875	2875	2875	2875	0
340	20231115	132100	64619045	2875	2875	2875	2875	0
341	20231115	132000	64619045	2875	2875	2875	2875	0
342	20231115	131900	64619045	2875	2875	2875	2875	0
343	20231115	131800	64619045	2875	2875	2875	2875	0
344	20231115	131700	64619045	2875	2875	2875	2875	0
345	20231115	131600	64619045	2875	2875	2875	2875	20
346	20231115	131500	64561545	2880	2880	2880	2880	0
347	20231115	131400	64561545	2880	2880	2880	2880	0
348	20231115	131300	64561545	2880	2880	2880	2880	0
349	20231115	131200	64561545	2880	2880	2880	2880	0
350	20231115	131100	64561545	2880	2880	2880	2880	0
351	20231115	131000	64561545	2880	2880	2880	2880	0
352	20231115	130900	64561545	2880	2880	2880	2880	0
353	20231115	130800	64561545	2880	2880	2880	2880	0
354	20231115	130700	64561545	2880	2880	2880	2880	0
355	20231115	130600	64561545	2880	2880	2880	2880	2154
356	20231115	130500	58358025	2875	2875	2875	2875	0
357	20231115	130400	58358025	2875	2875	2875	2875	0
358	20231115	130300	58358025	2875	2875	2875	2875	0
359	20231115	130200	58358025	2875	2875	2875	2875	39
360	20231115	130100	58245900	2885	2885	2885	2885	0
361	20231115	130000	58245900	2885	2885	2885	2885	0
362	20231115	125900	58245900	2885	2885	2885	2885	1
363	20231115	125800	58243015	2870	2870	2870	2870	0
364	20231115	125700	58243015	2870	2870	2870	2870	0
365	20231115	125600	58243015	2870	2870	2870	2870	0
366	20231115	125500	58243015	2870	2870	2870	2870	0
367	20231115	125400	58243015	2870	2870	2870	2870	0
368	20231115	125300	58243015	2870	2870	2870	2870	20
369	20231115	125200	58185615	2875	2875	2875	2875	0
370	20231115	125100	58185615	2875	2875	2875	2875	0
371	20231115	125000	58185615	2875	2875	2875	2875	43
372	20231115	124900	58061990	2875	2875	2875	2875	0
373	20231115	124800	58061990	2875	2875	2875	2875	0
374	20231115	124700	58061990	2875	2875	2875	2875	0
375	20231115	124600	58061990	2875	2875	2875	2875	84
376	20231115	124500	57820490	2900	2900	2900	2900	0
377	20231115	124400	57820490	2900	2900	2900	2900	0
378	20231115	124300	57820490	2900	2900	2900	2900	0
379	20231115	124200	57820490	2900	2900	2900	2900	0
380	20231115	124100	57820490	2900	2900	2900	2900	0
381	20231115	124000	57820490	2900	2900	2900	2900	0
382	20231115	123900	57820490	2900	2900	2900	2900	0
383	20231115	123800	57820490	2900	2900	2900	2900	0
384	20231115	123700	57820490	2900	2900	2900	2900	0
385	20231115	123600	57820490	2900	2900	2900	2900	0
386	20231115	123500	57820490	2900	2900	2900	2900	0
387	20231115	123400	57820490	2900	2900	2900	2900	0
388	20231115	123300	57820490	2900	2900	2900	2900	0
389	20231115	123200	57820490	2900	2900	2900	2900	0
390	20231115	123100	57820490	2900	2900	2900	2900	0
391	20231115	123000	57820490	2900	2900	2900	2900	0
392	20231115	122900	57820490	2900	2900	2900	2900	0
393	20231115	122800	57820490	2900	2900	2900	2900	0
394	20231115	122700	57820490	2900	2900	2900	2900	0
395	20231115	122600	57820490	2900	2900	2900	2900	0
396	20231115	122500	57820490	2900	2900	2900	2900	0
397	20231115	122400	57820490	2900	2900	2900	2900	0
398	20231115	122300	57820490	2900	2900	2900	2900	0
399	20231115	122200	57820490	2900	2900	2900	2900	0
400	20231115	122100	57820490	2900	2900	2900	2900	0
401	20231115	122000	57820490	2900	2900	2900	2900	0
402	20231115	121900	57820490	2900	2900	2900	2900	0
403	20231115	121800	57820490	2900	2900	2900	2900	0
404	20231115	121700	57820490	2900	2900	2900	2900	0
405	20231115	121600	57820490	2900	2900	2900	2900	0
406	20231115	121500	57820490	2900	2895	2900	2895	146
407	20231115	121400	57397420	2900	2900	2900	2900	0
408	20231115	121300	57397420	2900	2900	2900	2900	0
409	20231115	121200	57397420	2900	2900	2900	2900	0
410	20231115	121100	57397420	2900	2900	2900	2900	0
411	20231115	121000	57397420	2900	2900	2900	2900	0
412	20231115	120900	57397420	2900	2900	2900	2900	0
413	20231115	120800	57397420	2900	2900	2900	2900	0
414	20231115	120700	57397420	2900	2900	2900	2900	0
415	20231115	120600	57397420	2900	2900	2900	2900	0
416	20231115	120500	57397420	2900	2900	2900	2900	0
417	20231115	120400	57397420	2900	2900	2900	2900	0
418	20231115	120300	57397420	2900	2900	2900	2900	0
419	20231115	120200	57397420	2900	2900	2900	2900	0
420	20231115	120100	57397420	2900	2900	2900	2900	0
421	20231115	120000	57397420	2900	2900	2900	2900	0
422	20231115	115900	57397420	2900	2900	2900	2900	0
423	20231115	115800	57397420	2900	2900	2900	2900	0
424	20231115	115700	57397420	2900	2900	2900	2900	0
425	20231115	115600	57397420	2900	2900	2900	2900	0
426	20231115	115500	57397420	2900	2900	2900	2900	0
427	20231115	115400	57397420	2900	2900	2900	2900	0
428	20231115	115300	57397420	2900	2900	2900	2900	0
429	20231115	115200	57397420	2900	2900	2900	2900	0
430	20231115	115100	57397420	2900	2900	2900	2900	0
431	20231115	115000	57397420	2900	2900	2900	2900	0
432	20231115	114900	57397420	2900	2900	2900	2900	0
433	20231115	114800	57397420	2900	2900	2900	2900	2
434	20231115	114700	57391620	2900	2890	2900	2890	500
435	20231115	114600	55944910	2890	2890	2890	2890	0
436	20231115	114500	55944910	2890	2890	2890	2890	0
437	20231115	114400	55944910	2890	2890	2890	2890	0
438	20231115	114300	55944910	2890	2890	2890	2890	0
439	20231115	114200	55944910	2890	2890	2890	2890	0
440	20231115	114100	55944910	2890	2890	2890	2890	0
441	20231115	114000	55944910	2890	2890	2890	2890	0
442	20231115	113900	55944910	2890	2890	2890	2890	0
443	20231115	113800	55944910	2890	2890	2890	2890	0
444	20231115	113700	55944910	2890	2890	2890	2890	0
445	20231115	113600	55944910	2890	2890	2890	2890	0
446	20231115	113500	55944910	2890	2890	2890	2890	0
447	20231115	113400	55944910	2890	2890	2890	2890	0
448	20231115	113300	55944910	2890	2890	2890	2890	0
449	20231115	113200	55944910	2890	2890	2890	2890	0
450	20231115	113100	55944910	2890	2885	2890	2885	1100
451	20231115	113000	52766655	2885	2885	2885	2885	0
452	20231115	112900	52766655	2885	2885	2885	2885	0
453	20231115	112800	52766655	2885	2885	2885	2885	0
454	20231115	112700	52766655	2885	2885	2885	2885	0
455	20231115	112600	52766655	2885	2885	2885	2885	0
456	20231115	112500	52766655	2885	2885	2885	2885	0
457	20231115	112400	52766655	2885	2885	2885	2885	0
458	20231115	112300	52766655	2885	2885	2885	2885	0
459	20231115	112200	52766655	2885	2885	2885	2885	0
460	20231115	112100	52766655	2885	2885	2885	2885	0
461	20231115	112000	52766655	2885	2885	2885	2885	0
462	20231115	111900	52766655	2885	2885	2885	2885	0
463	20231115	111800	52766655	2885	2885	2885	2885	0
464	20231115	111700	52766655	2885	2885	2885	2885	0
465	20231115	111600	52766655	2885	2885	2885	2885	0
466	20231115	111500	52766655	2885	2885	2885	2885	0
467	20231115	111400	52766655	2885	2885	2885	2885	2
468	20231115	111300	52760885	2885	2885	2885	2885	0
469	20231115	111200	52760885	2885	2885	2885	2885	0
470	20231115	111100	52760885	2885	2885	2885	2885	0
471	20231115	111000	52760885	2885	2885	2885	2885	0
472	20231115	110900	52760885	2885	2885	2885	2885	0
473	20231115	110800	52760885	2885	2885	2885	2885	0
474	20231115	110700	52760885	2885	2885	2885	2885	0
475	20231115	110600	52760885	2885	2885	2885	2885	0
476	20231115	110500	52760885	2885	2885	2885	2885	0
477	20231115	110400	52760885	2885	2885	2885	2885	0
478	20231115	110300	52760885	2885	2885	2885	2885	0
479	20231115	110200	52760885	2885	2885	2885	2885	0
480	20231115	110100	52760885	2885	2885	2885	2885	0
481	20231115	110000	52760885	2885	2885	2885	2885	0
482	20231115	105900	52760885	2885	2885	2885	2885	0
483	20231115	105800	52760885	2885	2885	2885	2885	0
484	20231115	105700	52760885	2885	2885	2885	2885	0
485	20231115	105600	52760885	2885	2885	2885	2885	0
486	20231115	105500	52760885	2885	2885	2885	2885	0
487	20231115	105400	52760885	2885	2885	2885	2885	0
488	20231115	105300	52760885	2885	2885	2885	2885	0
489	20231115	105200	52760885	2885	2885	2885	2885	0
490	20231115	105100	52760885	2885	2885	2885	2885	0
491	20231115	105000	52760885	2885	2885	2885	2885	0
492	20231115	104900	52760885	2885	2885	2885	2885	0
493	20231115	104800	52760885	2885	2885	2885	2885	0
494	20231115	104700	52760885	2885	2885	2885	2885	0
495	20231115	104600	52760885	2885	2885	2885	2885	0
496	20231115	104500	52760885	2885	2885	2885	2885	0
497	20231115	104400	52760885	2885	2885	2885	2885	0
498	20231115	104300	52760885	2885	2885	2885	2885	0
499	20231115	104200	52760885	2885	2885	2885	2885	0
500	20231115	104100	52760885	2885	2885	2885	2885	0
501	20231115	104000	52760885	2885	2880	2885	2880	601
502	20231115	103900	51028505	2890	2890	2890	2890	0
503	20231115	103800	51028505	2890	2890	2890	2890	0
504	20231115	103700	51028505	2890	2890	2890	2890	0
505	20231115	103600	51028505	2890	2890	2890	2890	0
506	20231115	103500	51028505	2890	2890	2890	2890	0
507	20231115	103400	51028505	2890	2890	2890	2890	0
508	20231115	103300	51028505	2890	2890	2890	2890	0
509	20231115	103200	51028505	2890	2890	2890	2890	0
510	20231115	103100	51028505	2890	2890	2890	2890	0
511	20231115	103000	51028505	2890	2890	2890	2890	0
512	20231115	102900	51028505	2890	2890	2890	2890	0
513	20231115	102800	51028505	2890	2890	2890	2890	0
514	20231115	102700	51028505	2890	2890	2890	2890	0
515	20231115	102600	51028505	2890	2890	2890	2890	0
516	20231115	102500	51028505	2890	2890	2890	2890	0
517	20231115	102400	51028505	2890	2890	2890	2890	0
518	20231115	102300	51028505	2890	2890	2890	2890	0
519	20231115	102200	51028505	2890	2890	2890	2890	0
520	20231115	102100	51028505	2890	2890	2890	2890	0
521	20231115	102000	51028505	2890	2890	2890	2890	0
522	20231115	101900	51028505	2890	2890	2890	2890	0
523	20231115	101800	51028505	2890	2890	2890	2890	0
524	20231115	101700	51028505	2890	2890	2890	2890	0
525	20231115	101600	51028505	2890	2890	2890	2890	0
526	20231115	101500	51028505	2890	2890	2890	2890	0
527	20231115	101400	51028505	2890	2890	2890	2890	0
528	20231115	101300	51028505	2890	2890	2890	2890	0
529	20231115	101200	51028505	2890	2890	2890	2890	0
530	20231115	101100	51028505	2890	2890	2890	2890	0
531	20231115	101000	51028505	2890	2890	2890	2890	0
532	20231115	100900	51028505	2890	2890	2890	2890	0
533	20231115	100800	51028505	2890	2890	2890	2890	0
534	20231115	100700	51028505	2890	2890	2890	2890	6
535	20231115	100600	51011165	2890	2890	2890	2890	0
536	20231115	100500	51011165	2890	2890	2890	2890	0
537	20231115	100400	51011165	2890	2890	2890	2890	0
538	20231115	100300	51011165	2890	2890	2890	2890	0
539	20231115	100200	51011165	2890	2890	2890	2890	0
540	20231115	100100	51011165	2890	2890	2890	2890	0
541	20231115	100000	51011165	2890	2890	2890	2890	0
542	20231115	095900	51011165	2890	2890	2890	2890	0
543	20231115	095800	51011165	2890	2890	2890	2890	0
544	20231115	095700	51011165	2890	2890	2890	2890	0
545	20231115	095600	51011165	2890	2890	2890	2890	0
546	20231115	095500	51011165	2890	2890	2890	2890	0
547	20231115	095400	51011165	2890	2890	2890	2890	0
548	20231115	095300	51011165	2890	2890	2890	2890	1
549	20231115	095200	51008275	2895	2895	2895	2895	0
550	20231115	095100	51008275	2895	2895	2895	2895	0
551	20231115	095000	51008275	2895	2895	2895	2895	0
552	20231115	094900	51008275	2895	2895	2895	2895	0
553	20231115	094800	51008275	2895	2895	2895	2895	0
554	20231115	094700	51008275	2895	2895	2895	2895	0
555	20231115	094600	51008275	2895	2895	2895	2895	0
556	20231115	094500	51008275	2895	2895	2895	2895	0
557	20231115	094400	51008275	2895	2895	2895	2895	0
558	20231115	094300	51008275	2895	2895	2895	2895	0
559	20231115	094200	51008275	2895	2895	2895	2895	0
560	20231115	094100	51008275	2895	2870	2895	2870	100
561	20231115	094000	50721025	2855	2855	2855	2855	66
562	20231115	093900	50532595	2840	2840	2840	2840	0
563	20231115	093800	50532595	2840	2830	2840	2830	3946
564	20231115	093700	39328120	2830	2820	2835	2820	7202
565	20231115	093600	18958295	2800	2800	2800	2800	0
566	20231115	093500	18958295	2800	2800	2800	2800	100
567	20231115	093400	18678295	2820	2800	2820	2800	106
568	20231115	093300	18381275	2800	2800	2800	2800	100
569	20231115	093200	18101275	2800	2800	2800	2800	144
570	20231115	093100	17698075	2800	2800	2800	2800	44
571	20231115	093000	17574875	2800	2800	2800	2800	0
572	20231115	092900	17574875	2800	2800	2800	2800	0
573	20231115	092800	17574875	2800	2800	2800	2800	100
574	20231115	092700	17294875	2790	2795	2795	2790	145
575	20231115	092600	16889655	2790	2795	2795	2790	29
576	20231115	092500	16808700	2795	2795	2795	2795	140
577	20231115	092400	16417400	2795	2795	2795	2795	43
578	20231115	092300	16297215	2795	2795	2795	2795	1
579	20231115	092200	16294420	2795	2790	2795	2790	199
580	20231115	092100	15739205	2795	2795	2795	2795	0
581	20231115	092000	15739205	2795	2795	2795	2795	0
582	20231115	091900	15739205	2795	2800	2800	2795	391
583	20231115	091800	14645925	2800	2800	2800	2800	0
584	20231115	091700	14645925	2800	2805	2805	2800	173
585	20231115	091600	14161035	2800	2800	2800	2800	0
586	20231115	091500	14161035	2800	2800	2800	2800	40
587	20231115	091400	14049035	2800	2800	2800	2800	0
588	20231115	091300	14049035	2800	2800	2800	2800	0
589	20231115	091200	14049035	2800	2800	2800	2800	362
590	20231115	091100	13035435	2800	2800	2800	2800	546
591	20231115	091000	11506635	2800	2805	2805	2800	630
592	20231115	090900	9740140	2800	2805	2805	2800	1600
593	20231115	090800	5259225	2805	2805	2805	2805	0
594	20231115	090700	5259225	2805	2805	2805	2805	262
595	20231115	090600	4524315	2805	2810	2810	2805	438
596	20231115	090500	3295010	2810	2810	2835	2810	481
597	20231115	090400	1936770	2805	2835	2835	2805	235
598	20231115	090300	1275340	2825	2825	2825	2825	0
599	20231115	090200	1275340	2825	2830	2830	2825	52
600	20231115	090100	1128330	2835	2835	2835	2835	0
601	20231115	090000	1128330	2835	2835	2835	2835	394