KissMeData/143210/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	200600	39386445	2920	2920	2920	2920	104
3	20231123	200500	39386445	2920	2920	2920	2920	0
4	20231123	200400	39386445	2920	2920	2920	2920	0
5	20231123	200300	39386445	2920	2920	2920	2920	0
6	20231123	200200	39386445	2920	2920	2920	2920	0
7	20231123	200100	39386445	2920	2920	2920	2920	0
8	20231123	200000	39386445	2920	2920	2920	2920	0
9	20231123	195900	39386445	2920	2920	2920	2920	0
10	20231123	195800	39386445	2920	2920	2920	2920	0
11	20231123	195700	39386445	2920	2920	2920	2920	0
12	20231123	195600	39386445	2920	2920	2920	2920	0
13	20231123	195500	39386445	2920	2920	2920	2920	0
14	20231123	195400	39386445	2920	2920	2920	2920	0
15	20231123	195300	39386445	2920	2920	2920	2920	0
16	20231123	195200	39386445	2920	2920	2920	2920	0
17	20231123	195100	39386445	2920	2920	2920	2920	0
18	20231123	195000	39386445	2920	2920	2920	2920	0
19	20231123	194900	39386445	2920	2920	2920	2920	0
20	20231123	194800	39386445	2920	2920	2920	2920	0
21	20231123	194700	39386445	2920	2920	2920	2920	0
22	20231123	194600	39386445	2920	2920	2920	2920	0
23	20231123	194500	39386445	2920	2920	2920	2920	0
24	20231123	194400	39386445	2920	2920	2920	2920	0
25	20231123	194300	39386445	2920	2920	2920	2920	0
26	20231123	194200	39386445	2920	2920	2920	2920	0
27	20231123	194100	39386445	2920	2920	2920	2920	0
28	20231123	194000	39386445	2920	2920	2920	2920	0
29	20231123	193900	39386445	2920	2920	2920	2920	0
30	20231123	193800	39386445	2920	2920	2920	2920	0
31	20231123	193700	39386445	2920	2920	2920	2920	0
32	20231123	193600	39386445	2920	2920	2920	2920	104
33	20231123	193500	39386445	2920	2920	2920	2920	0
34	20231123	193400	39386445	2920	2920	2920	2920	0
35	20231123	193300	39386445	2920	2920	2920	2920	0
36	20231123	193200	39386445	2920	2920	2920	2920	0
37	20231123	193100	39386445	2920	2920	2920	2920	0
38	20231123	193000	39386445	2920	2920	2920	2920	0
39	20231123	192900	39386445	2920	2920	2920	2920	0
40	20231123	192800	39386445	2920	2920	2920	2920	0
41	20231123	192700	39386445	2920	2920	2920	2920	0
42	20231123	192600	39386445	2920	2920	2920	2920	0
43	20231123	192500	39386445	2920	2920	2920	2920	0
44	20231123	192400	39386445	2920	2920	2920	2920	0
45	20231123	192300	39386445	2920	2920	2920	2920	0
46	20231123	192200	39386445	2920	2920	2920	2920	0
47	20231123	192100	39386445	2920	2920	2920	2920	0
48	20231123	192000	39386445	2920	2920	2920	2920	0
49	20231123	191900	39386445	2920	2920	2920	2920	0
50	20231123	191800	39386445	2920	2920	2920	2920	0
51	20231123	191700	39386445	2920	2920	2920	2920	0
52	20231123	191600	39386445	2920	2920	2920	2920	0
53	20231123	191500	39386445	2920	2920	2920	2920	0
54	20231123	191400	39386445	2920	2920	2920	2920	0
55	20231123	191300	39386445	2920	2920	2920	2920	0
56	20231123	191200	39386445	2920	2920	2920	2920	0
57	20231123	191100	39386445	2920	2920	2920	2920	0
58	20231123	191000	39386445	2920	2920	2920	2920	0
59	20231123	190900	39386445	2920	2920	2920	2920	0
60	20231123	190800	39386445	2920	2920	2920	2920	0
61	20231123	190700	39386445	2920	2920	2920	2920	0
62	20231123	190600	39386445	2920	2920	2920	2920	104
63	20231123	190500	39386445	2920	2920	2920	2920	0
64	20231123	190400	39386445	2920	2920	2920	2920	0
65	20231123	190300	39386445	2920	2920	2920	2920	0
66	20231123	190200	39386445	2920	2920	2920	2920	0
67	20231123	190100	39386445	2920	2920	2920	2920	0
68	20231123	190000	39386445	2920	2920	2920	2920	0
69	20231123	185900	39386445	2920	2920	2920	2920	0
70	20231123	185800	39386445	2920	2920	2920	2920	0
71	20231123	185700	39386445	2920	2920	2920	2920	0
72	20231123	185600	39386445	2920	2920	2920	2920	0
73	20231123	185500	39386445	2920	2920	2920	2920	0
74	20231123	185400	39386445	2920	2920	2920	2920	0
75	20231123	185300	39386445	2920	2920	2920	2920	0
76	20231123	185200	39386445	2920	2920	2920	2920	0
77	20231123	185100	39386445	2920	2920	2920	2920	0
78	20231123	185000	39386445	2920	2920	2920	2920	0
79	20231123	184900	39386445	2920	2920	2920	2920	0
80	20231123	184800	39386445	2920	2920	2920	2920	0
81	20231123	184700	39386445	2920	2920	2920	2920	0
82	20231123	184600	39386445	2920	2920	2920	2920	0
83	20231123	184500	39386445	2920	2920	2920	2920	0
84	20231123	184400	39386445	2920	2920	2920	2920	0
85	20231123	184300	39386445	2920	2920	2920	2920	0
86	20231123	184200	39386445	2920	2920	2920	2920	0
87	20231123	184100	39386445	2920	2920	2920	2920	0
88	20231123	184000	39386445	2920	2920	2920	2920	0
89	20231123	183900	39386445	2920	2920	2920	2920	0
90	20231123	183800	39386445	2920	2920	2920	2920	0
91	20231123	183700	39386445	2920	2920	2920	2920	0
92	20231123	183600	39386445	2920	2920	2920	2920	104
93	20231123	183500	39386445	2920	2920	2920	2920	0
94	20231123	183400	39386445	2920	2920	2920	2920	0
95	20231123	183300	39386445	2920	2920	2920	2920	0
96	20231123	183200	39386445	2920	2920	2920	2920	0
97	20231123	183100	39386445	2920	2920	2920	2920	0
98	20231123	183000	39386445	2920	2920	2920	2920	0
99	20231123	182900	39386445	2920	2920	2920	2920	0
100	20231123	182800	39386445	2920	2920	2920	2920	0
101	20231123	182700	39386445	2920	2920	2920	2920	0
102	20231123	182600	39386445	2920	2920	2920	2920	0
103	20231123	182500	39386445	2920	2920	2920	2920	0
104	20231123	182400	39386445	2920	2920	2920	2920	0
105	20231123	182300	39386445	2920	2920	2920	2920	0
106	20231123	182200	39386445	2920	2920	2920	2920	0
107	20231123	182100	39386445	2920	2920	2920	2920	0
108	20231123	182000	39386445	2920	2920	2920	2920	0
109	20231123	181900	39386445	2920	2920	2920	2920	0
110	20231123	181800	39386445	2920	2920	2920	2920	0
111	20231123	181700	39386445	2920	2920	2920	2920	0
112	20231123	181600	39386445	2920	2920	2920	2920	0
113	20231123	181500	39386445	2920	2920	2920	2920	0
114	20231123	181400	39386445	2920	2920	2920	2920	0
115	20231123	181300	39386445	2920	2920	2920	2920	0
116	20231123	181200	39386445	2920	2920	2920	2920	0
117	20231123	181100	39386445	2920	2920	2920	2920	0
118	20231123	181000	39386445	2920	2920	2920	2920	0
119	20231123	180900	39386445	2920	2920	2920	2920	0
120	20231123	180800	39386445	2920	2920	2920	2920	0
121	20231123	180700	39386445	2920	2920	2920	2920	0
122	20231123	180600	39386445	2920	2920	2920	2920	104
123	20231123	180500	39386445	2920	2920	2920	2920	0
124	20231123	180400	39386445	2920	2920	2920	2920	0
125	20231123	180300	39386445	2920	2920	2920	2920	0
126	20231123	180200	39386445	2920	2920	2920	2920	0
127	20231123	180100	39386445	2920	2920	2920	2920	0
128	20231123	180000	39386445	2920	2920	2920	2920	0
129	20231123	175900	39386445	2920	2920	2920	2920	0
130	20231123	175800	39386445	2920	2920	2920	2920	0
131	20231123	175700	39386445	2920	2920	2920	2920	0
132	20231123	175600	39386445	2920	2920	2920	2920	0
133	20231123	175500	39386445	2920	2920	2920	2920	0
134	20231123	175400	39386445	2920	2920	2920	2920	0
135	20231123	175300	39386445	2920	2920	2920	2920	0
136	20231123	175200	39386445	2920	2920	2920	2920	0
137	20231123	175100	39386445	2920	2920	2920	2920	0
138	20231123	175000	39386445	2920	2920	2920	2920	0
139	20231123	174900	39386445	2920	2920	2920	2920	0
140	20231123	174800	39386445	2920	2920	2920	2920	0
141	20231123	174700	39386445	2920	2920	2920	2920	0
142	20231123	174600	39386445	2920	2920	2920	2920	0
143	20231123	174500	39386445	2920	2920	2920	2920	0
144	20231123	174400	39386445	2920	2920	2920	2920	0
145	20231123	174300	39386445	2920	2920	2920	2920	0
146	20231123	174200	39386445	2920	2920	2920	2920	0
147	20231123	174100	39386445	2920	2920	2920	2920	0
148	20231123	174000	39386445	2920	2920	2920	2920	0
149	20231123	173900	39386445	2920	2920	2920	2920	0
150	20231123	173800	39386445	2920	2920	2920	2920	0
151	20231123	173700	39386445	2920	2920	2920	2920	0
152	20231123	173600	39386445	2920	2920	2920	2920	104
153	20231123	173500	39386445	2920	2920	2920	2920	0
154	20231123	173400	39386445	2920	2920	2920	2920	0
155	20231123	173300	39386445	2920	2920	2920	2920	0
156	20231123	173200	39386445	2920	2920	2920	2920	0
157	20231123	173100	39386445	2920	2920	2920	2920	0
158	20231123	173000	39386445	2920	2920	2920	2920	0
159	20231123	172900	39386445	2920	2920	2920	2920	0
160	20231123	172800	39386445	2920	2920	2920	2920	0
161	20231123	172700	39386445	2920	2920	2920	2920	0
162	20231123	172600	39386445	2920	2920	2920	2920	0
163	20231123	172500	39386445	2920	2920	2920	2920	0
164	20231123	172400	39386445	2920	2920	2920	2920	0
165	20231123	172300	39386445	2920	2920	2920	2920	0
166	20231123	172200	39386445	2920	2920	2920	2920	0
167	20231123	172100	39386445	2920	2920	2920	2920	0
168	20231123	172000	39386445	2920	2920	2920	2920	0
169	20231123	171900	39386445	2920	2920	2920	2920	0
170	20231123	171800	39386445	2920	2920	2920	2920	0
171	20231123	171700	39386445	2920	2920	2920	2920	0
172	20231123	171600	39386445	2920	2920	2920	2920	0
173	20231123	171500	39386445	2920	2920	2920	2920	0
174	20231123	171400	39386445	2920	2920	2920	2920	0
175	20231123	171300	39386445	2920	2920	2920	2920	0
176	20231123	171200	39386445	2920	2920	2920	2920	0
177	20231123	171100	39386445	2920	2920	2920	2920	0
178	20231123	171000	39386445	2920	2920	2920	2920	0
179	20231123	170900	39386445	2920	2920	2920	2920	0
180	20231123	170800	39386445	2920	2920	2920	2920	0
181	20231123	170700	39386445	2920	2920	2920	2920	0
182	20231123	170600	39386445	2920	2920	2920	2920	104
183	20231123	170500	39386445	2920	2920	2920	2920	0
184	20231123	170400	39386445	2920	2920	2920	2920	0
185	20231123	170300	39386445	2920	2920	2920	2920	0
186	20231123	170200	39386445	2920	2920	2920	2920	0
187	20231123	170100	39386445	2920	2920	2920	2920	0
188	20231123	170000	39386445	2920	2920	2920	2920	0
189	20231123	165900	39386445	2920	2920	2920	2920	0
190	20231123	165800	39386445	2920	2920	2920	2920	0
191	20231123	165700	39386445	2920	2920	2920	2920	0
192	20231123	165600	39386445	2920	2920	2920	2920	0
193	20231123	165500	39386445	2920	2920	2920	2920	0
194	20231123	165400	39386445	2920	2920	2920	2920	0
195	20231123	165300	39386445	2920	2920	2920	2920	0
196	20231123	165200	39386445	2920	2920	2920	2920	0
197	20231123	165100	39386445	2920	2920	2920	2920	0
198	20231123	165000	39386445	2920	2920	2920	2920	0
199	20231123	164900	39386445	2920	2920	2920	2920	0
200	20231123	164800	39386445	2920	2920	2920	2920	0
201	20231123	164700	39386445	2920	2920	2920	2920	0
202	20231123	164600	39386445	2920	2920	2920	2920	0
203	20231123	164500	39386445	2920	2920	2920	2920	0
204	20231123	164400	39386445	2920	2920	2920	2920	0
205	20231123	164300	39386445	2920	2920	2920	2920	0
206	20231123	164200	39386445	2920	2920	2920	2920	0
207	20231123	164100	39386445	2920	2920	2920	2920	0
208	20231123	164000	39386445	2920	2920	2920	2920	0
209	20231123	163900	39386445	2920	2920	2920	2920	0
210	20231123	163800	39386445	2920	2920	2920	2920	0
211	20231123	163700	39386445	2920	2920	2920	2920	0
212	20231123	163600	39386445	2920	2920	2920	2920	104
213	20231123	163500	39386445	2920	2920	2920	2920	0
214	20231123	163400	39386445	2920	2920	2920	2920	0
215	20231123	163300	39386445	2920	2920	2920	2920	0
216	20231123	163200	39386445	2920	2920	2920	2920	0
217	20231123	163100	39386445	2920	2920	2920	2920	0
218	20231123	163000	39386445	2920	2920	2920	2920	0
219	20231123	162900	39386445	2920	2920	2920	2920	0
220	20231123	162800	39386445	2920	2920	2920	2920	0
221	20231123	162700	39386445	2920	2920	2920	2920	0
222	20231123	162600	39386445	2920	2920	2920	2920	0
223	20231123	162500	39386445	2920	2920	2920	2920	0
224	20231123	162400	39386445	2920	2920	2920	2920	0
225	20231123	162300	39386445	2920	2920	2920	2920	0
226	20231123	162200	39386445	2920	2920	2920	2920	0
227	20231123	162100	39386445	2920	2920	2920	2920	0
228	20231123	162000	39386445	2920	2920	2920	2920	0
229	20231123	161900	39386445	2920	2920	2920	2920	0
230	20231123	161800	39386445	2920	2920	2920	2920	0
231	20231123	161700	39386445	2920	2920	2920	2920	0
232	20231123	161600	39386445	2920	2920	2920	2920	0
233	20231123	161500	39386445	2920	2920	2920	2920	0
234	20231123	161400	39386445	2920	2920	2920	2920	0
235	20231123	161300	39386445	2920	2920	2920	2920	0
236	20231123	161200	39386445	2920	2920	2920	2920	0
237	20231123	161100	39386445	2920	2920	2920	2920	0
238	20231123	161000	39386445	2920	2920	2920	2920	0
239	20231123	160900	39386445	2920	2920	2920	2920	0
240	20231123	160800	39386445	2920	2920	2920	2920	0
241	20231123	160700	39386445	2920	2920	2920	2920	0
242	20231123	160600	39386445	2920	2920	2920	2920	104
243	20231123	160500	39386445	2920	2920	2920	2920	0
244	20231123	160400	39386445	2920	2920	2920	2920	0
245	20231123	160300	39386445	2920	2920	2920	2920	0
246	20231123	160200	39386445	2920	2920	2920	2920	0
247	20231123	160100	39386445	2920	2920	2920	2920	0
248	20231123	160000	39386445	2920	2920	2920	2920	0
249	20231123	155900	39386445	2920	2920	2920	2920	0
250	20231123	155800	39386445	2920	2920	2920	2920	0
251	20231123	155700	39386445	2920	2920	2920	2920	0
252	20231123	155600	39386445	2920	2920	2920	2920	0
253	20231123	155500	39386445	2920	2920	2920	2920	0
254	20231123	155400	39386445	2920	2920	2920	2920	0
255	20231123	155300	39386445	2920	2920	2920	2920	0
256	20231123	155200	39386445	2920	2920	2920	2920	0
257	20231123	155100	39386445	2920	2920	2920	2920	0
258	20231123	155000	39386445	2920	2920	2920	2920	0
259	20231123	154900	39386445	2920	2920	2920	2920	0
260	20231123	154800	39386445	2920	2920	2920	2920	0
261	20231123	154700	39386445	2920	2920	2920	2920	0
262	20231123	154600	39386445	2920	2920	2920	2920	0
263	20231123	154500	39386445	2920	2920	2920	2920	0
264	20231123	154400	39386445	2920	2920	2920	2920	0
265	20231123	154300	39386445	2920	2920	2920	2920	0
266	20231123	154200	39386445	2920	2920	2920	2920	0
267	20231123	154100	39386445	2920	2920	2920	2920	0
268	20231123	154000	39386445	2920	2920	2920	2920	0
269	20231123	153900	39386445	2920	2920	2920	2920	0
270	20231123	153800	39386445	2920	2920	2920	2920	0
271	20231123	153700	39386445	2920	2920	2920	2920	0
272	20231123	153600	39386445	2920	2920	2920	2920	104
273	20231123	153500	39386445	2920	2920	2920	2920	0
274	20231123	153400	39386445	2920	2920	2920	2920	0
275	20231123	153300	39386445	2920	2920	2920	2920	0
276	20231123	153200	39386445	2920	2920	2920	2920	0
277	20231123	153100	39386445	2920	2920	2920	2920	0
278	20231123	153000	39386445	2920	2920	2920	2920	104
279	20231123	152900	39082765	2920	2920	2920	2920	0
280	20231123	152800	39082765	2920	2920	2920	2920	0
281	20231123	152700	39082765	2920	2920	2920	2920	0
282	20231123	152600	39082765	2920	2920	2920	2920	0
283	20231123	152500	39082765	2920	2920	2920	2920	0
284	20231123	152400	39082765	2920	2920	2920	2920	0
285	20231123	152300	39082765	2920	2920	2920	2920	0
286	20231123	152200	39082765	2920	2920	2920	2920	0
287	20231123	152100	39082765	2920	2920	2920	2920	0
288	20231123	152000	39082765	2920	2920	2920	2920	0
289	20231123	151900	39082765	2920	2920	2920	2920	0
290	20231123	151800	39082765	2920	2920	2920	2920	0
291	20231123	151700	39082765	2920	2920	2920	2920	60
292	20231123	151600	38907565	2920	2920	2920	2920	2433
293	20231123	151500	31803205	2915	2915	2915	2915	566
294	20231123	151400	30153315	2915	2915	2915	2915	0
295	20231123	151300	30153315	2915	2915	2915	2915	0
296	20231123	151200	30153315	2915	2915	2915	2915	0
297	20231123	151100	30153315	2915	2915	2915	2915	0
298	20231123	151000	30153315	2915	2910	2915	2910	7
299	20231123	150900	30132915	2915	2915	2915	2915	0
300	20231123	150800	30132915	2915	2915	2915	2915	0
301	20231123	150700	30132915	2915	2915	2915	2915	50
302	20231123	150600	29987165	2915	2915	2915	2915	33
303	20231123	150500	29890970	2915	2915	2915	2915	0
304	20231123	150400	29890970	2915	2915	2915	2915	0
305	20231123	150300	29890970	2915	2915	2915	2915	0
306	20231123	150200	29890970	2915	2915	2915	2915	1
307	20231123	150100	29888055	2910	2910	2910	2910	0
308	20231123	150000	29888055	2910	2910	2910	2910	0
309	20231123	145900	29888055	2910	2910	2910	2910	0
310	20231123	145800	29888055	2910	2910	2910	2910	0
311	20231123	145700	29888055	2910	2910	2910	2910	0
312	20231123	145600	29888055	2910	2910	2910	2910	0
313	20231123	145500	29888055	2910	2910	2910	2910	0
314	20231123	145400	29888055	2910	2910	2910	2910	0
315	20231123	145300	29888055	2910	2910	2910	2910	0
316	20231123	145200	29888055	2910	2910	2910	2910	0
317	20231123	145100	29888055	2910	2910	2910	2910	0
318	20231123	145000	29888055	2910	2910	2910	2910	1
319	20231123	144900	29885145	2910	2910	2910	2910	16
320	20231123	144800	29838585	2910	2910	2910	2910	0
321	20231123	144700	29838585	2910	2905	2910	2905	5
322	20231123	144600	29824055	2895	2895	2895	2895	0
323	20231123	144500	29824055	2895	2895	2895	2895	0
324	20231123	144400	29824055	2895	2895	2895	2895	0
325	20231123	144300	29824055	2895	2895	2895	2895	0
326	20231123	144200	29824055	2895	2895	2895	2895	0
327	20231123	144100	29824055	2895	2895	2895	2895	45
328	20231123	144000	29693780	2895	2895	2895	2895	0
329	20231123	143900	29693780	2895	2895	2895	2895	44
330	20231123	143800	29566400	2895	2895	2895	2895	0
331	20231123	143700	29566400	2895	2895	2895	2895	0
332	20231123	143600	29566400	2895	2895	2895	2895	0
333	20231123	143500	29566400	2895	2895	2895	2895	0
334	20231123	143400	29566400	2895	2895	2895	2895	0
335	20231123	143300	29566400	2895	2895	2895	2895	0
336	20231123	143200	29566400	2895	2895	2895	2895	0
337	20231123	143100	29566400	2895	2895	2895	2895	89
338	20231123	143000	29308745	2895	2895	2895	2895	0
339	20231123	142900	29308745	2895	2895	2895	2895	0
340	20231123	142800	29308745	2895	2895	2895	2895	0
341	20231123	142700	29308745	2895	2895	2895	2895	0
342	20231123	142600	29308745	2895	2895	2895	2895	0
343	20231123	142500	29308745	2895	2895	2895	2895	0
344	20231123	142400	29308745	2895	2895	2895	2895	0
345	20231123	142300	29308745	2895	2895	2895	2895	0
346	20231123	142200	29308745	2895	2895	2895	2895	0
347	20231123	142100	29308745	2895	2895	2895	2895	0
348	20231123	142000	29308745	2895	2895	2895	2895	0
349	20231123	141900	29308745	2895	2895	2895	2895	0
350	20231123	141800	29308745	2895	2895	2895	2895	1
351	20231123	141700	29305850	2895	2895	2895	2895	0
352	20231123	141600	29305850	2895	2895	2895	2895	0
353	20231123	141500	29305850	2895	2895	2895	2895	0
354	20231123	141400	29305850	2895	2895	2895	2895	0
355	20231123	141300	29305850	2895	2900	2900	2895	1000
356	20231123	141200	26410430	2900	2900	2900	2900	0
357	20231123	141100	26410430	2900	2900	2900	2900	90
358	20231123	141000	26149430	2900	2900	2900	2900	0
359	20231123	140900	26149430	2900	2900	2900	2900	0
360	20231123	140800	26149430	2900	2900	2900	2900	0
361	20231123	140700	26149430	2900	2900	2900	2900	0
362	20231123	140600	26149430	2900	2900	2900	2900	0
363	20231123	140500	26149430	2900	2900	2900	2900	0
364	20231123	140400	26149430	2900	2900	2900	2900	0
365	20231123	140300	26149430	2900	2900	2900	2900	0
366	20231123	140200	26149430	2900	2900	2900	2900	0
367	20231123	140100	26149430	2900	2900	2900	2900	0
368	20231123	140000	26149430	2900	2900	2900	2900	0
369	20231123	135900	26149430	2900	2900	2900	2900	0
370	20231123	135800	26149430	2900	2900	2900	2900	0
371	20231123	135700	26149430	2900	2900	2900	2900	6
372	20231123	135600	26132030	2900	2900	2900	2900	0
373	20231123	135500	26132030	2900	2900	2900	2900	0
374	20231123	135400	26132030	2900	2900	2900	2900	0
375	20231123	135300	26132030	2900	2900	2900	2900	0
376	20231123	135200	26132030	2900	2900	2900	2900	0
377	20231123	135100	26132030	2900	2900	2900	2900	0
378	20231123	135000	26132030	2900	2900	2900	2900	0
379	20231123	134900	26132030	2900	2900	2900	2900	0
380	20231123	134800	26132030	2900	2900	2900	2900	0
381	20231123	134700	26132030	2900	2900	2900	2900	0
382	20231123	134600	26132030	2900	2900	2900	2900	0
383	20231123	134500	26132030	2900	2900	2900	2900	0
384	20231123	134400	26132030	2900	2900	2900	2900	0
385	20231123	134300	26132030	2900	2900	2900	2900	0
386	20231123	134200	26132030	2900	2900	2900	2900	0
387	20231123	134100	26132030	2900	2900	2900	2900	0
388	20231123	134000	26132030	2900	2900	2900	2900	0
389	20231123	133900	26132030	2900	2900	2900	2900	0
390	20231123	133800	26132030	2900	2900	2900	2900	0
391	20231123	133700	26132030	2900	2900	2900	2900	0
392	20231123	133600	26132030	2900	2900	2900	2900	0
393	20231123	133500	26132030	2900	2900	2900	2900	0
394	20231123	133400	26132030	2900	2900	2900	2900	18
395	20231123	133300	26079830	2915	2915	2915	2915	0
396	20231123	133200	26079830	2915	2915	2915	2915	0
397	20231123	133100	26079830	2915	2915	2915	2915	0
398	20231123	133000	26079830	2915	2915	2915	2915	0
399	20231123	132900	26079830	2915	2915	2915	2915	0
400	20231123	132800	26079830	2915	2915	2915	2915	0
401	20231123	132700	26079830	2915	2915	2915	2915	0
402	20231123	132600	26079830	2915	2915	2915	2915	0
403	20231123	132500	26079830	2915	2915	2915	2915	1
404	20231123	132400	26076915	2915	2910	2915	2910	17
405	20231123	132300	26027365	2915	2915	2915	2915	0
406	20231123	132200	26027365	2915	2915	2915	2915	34
407	20231123	132100	25928255	2915	2915	2915	2915	0
408	20231123	132000	25928255	2915	2915	2915	2915	1
409	20231123	131900	25925340	2915	2915	2915	2915	0
410	20231123	131800	25925340	2915	2915	2915	2915	0
411	20231123	131700	25925340	2915	2915	2915	2915	0
412	20231123	131600	25925340	2915	2915	2915	2915	0
413	20231123	131500	25925340	2915	2915	2915	2915	1
414	20231123	131400	25922425	2920	2915	2920	2915	33
415	20231123	131300	25826225	2915	2915	2915	2915	0
416	20231123	131200	25826225	2915	2915	2915	2915	0
417	20231123	131100	25826225	2915	2915	2915	2915	0
418	20231123	131000	25826225	2915	2915	2915	2915	1
419	20231123	130900	25823310	2900	2900	2900	2900	0
420	20231123	130800	25823310	2900	2900	2900	2900	0
421	20231123	130700	25823310	2900	2900	2900	2900	20
422	20231123	130600	25765310	2900	2900	2900	2900	0
423	20231123	130500	25765310	2900	2900	2900	2900	0
424	20231123	130400	25765310	2900	2900	2900	2900	0
425	20231123	130300	25765310	2900	2900	2900	2900	0
426	20231123	130200	25765310	2900	2900	2900	2900	0
427	20231123	130100	25765310	2900	2900	2900	2900	0
428	20231123	130000	25765310	2900	2900	2900	2900	0
429	20231123	125900	25765310	2900	2900	2900	2900	0
430	20231123	125800	25765310	2900	2900	2900	2900	0
431	20231123	125700	25765310	2900	2900	2900	2900	0
432	20231123	125600	25765310	2900	2900	2900	2900	0
433	20231123	125500	25765310	2900	2900	2900	2900	0
434	20231123	125400	25765310	2900	2900	2900	2900	38
435	20231123	125300	25655110	2900	2900	2900	2900	0
436	20231123	125200	25655110	2900	2900	2900	2900	0
437	20231123	125100	25655110	2900	2900	2900	2900	0
438	20231123	125000	25655110	2900	2900	2900	2900	0
439	20231123	124900	25655110	2900	2900	2900	2900	0
440	20231123	124800	25655110	2900	2900	2900	2900	28
441	20231123	124700	25573910	2910	2910	2910	2910	0
442	20231123	124600	25573910	2910	2910	2910	2910	0
443	20231123	124500	25573910	2910	2910	2910	2910	0
444	20231123	124400	25573910	2910	2910	2910	2910	0
445	20231123	124300	25573910	2910	2910	2910	2910	1273
446	20231123	124200	21869480	2910	2910	2910	2910	0
447	20231123	124100	21869480	2910	2910	2910	2910	100
448	20231123	124000	21578480	2910	2910	2910	2910	0
449	20231123	123900	21578480	2910	2910	2910	2910	0
450	20231123	123800	21578480	2910	2910	2910	2910	0
451	20231123	123700	21578480	2910	2910	2910	2910	0
452	20231123	123600	21578480	2910	2910	2910	2910	0
453	20231123	123500	21578480	2910	2910	2910	2910	0
454	20231123	123400	21578480	2910	2910	2910	2910	0
455	20231123	123300	21578480	2910	2910	2910	2910	0
456	20231123	123200	21578480	2910	2910	2910	2910	0
457	20231123	123100	21578480	2910	2910	2910	2910	0
458	20231123	123000	21578480	2910	2910	2910	2910	0
459	20231123	122900	21578480	2910	2910	2910	2910	0
460	20231123	122800	21578480	2910	2910	2910	2910	0
461	20231123	122700	21578480	2910	2910	2910	2910	0
462	20231123	122600	21578480	2910	2910	2910	2910	0
463	20231123	122500	21578480	2910	2910	2910	2910	0
464	20231123	122400	21578480	2910	2910	2910	2910	34
465	20231123	122300	21479540	2910	2910	2910	2910	0
466	20231123	122200	21479540	2910	2910	2910	2910	0
467	20231123	122100	21479540	2910	2910	2910	2910	0
468	20231123	122000	21479540	2910	2910	2910	2910	0
469	20231123	121900	21479540	2910	2910	2910	2910	0
470	20231123	121800	21479540	2910	2910	2910	2910	0
471	20231123	121700	21479540	2910	2910	2910	2910	0
472	20231123	121600	21479540	2910	2910	2910	2910	0
473	20231123	121500	21479540	2910	2910	2910	2910	0
474	20231123	121400	21479540	2910	2910	2910	2910	0
475	20231123	121300	21479540	2910	2910	2910	2910	0
476	20231123	121200	21479540	2910	2910	2910	2910	0
477	20231123	121100	21479540	2910	2910	2910	2910	0
478	20231123	121000	21479540	2910	2910	2910	2910	0
479	20231123	120900	21479540	2910	2910	2910	2910	0
480	20231123	120800	21479540	2910	2910	2910	2910	0
481	20231123	120700	21479540	2910	2910	2910	2910	0
482	20231123	120600	21479540	2910	2910	2910	2910	0
483	20231123	120500	21479540	2910	2910	2910	2910	0
484	20231123	120400	21479540	2910	2910	2910	2910	27
485	20231123	120300	21400970	2910	2910	2910	2910	0
486	20231123	120200	21400970	2910	2910	2910	2910	0
487	20231123	120100	21400970	2910	2910	2910	2910	0
488	20231123	120000	21400970	2910	2910	2910	2910	0
489	20231123	115900	21400970	2910	2910	2910	2910	0
490	20231123	115800	21400970	2910	2910	2910	2910	0
491	20231123	115700	21400970	2910	2910	2910	2910	0
492	20231123	115600	21400970	2910	2910	2910	2910	0
493	20231123	115500	21400970	2910	2910	2910	2910	0
494	20231123	115400	21400970	2910	2910	2910	2910	0
495	20231123	115300	21400970	2910	2910	2910	2910	0
496	20231123	115200	21400970	2910	2910	2910	2910	0
497	20231123	115100	21400970	2910	2910	2910	2910	50
498	20231123	115000	21255470	2910	2910	2910	2910	0
499	20231123	114900	21255470	2910	2910	2910	2910	0
500	20231123	114800	21255470	2910	2910	2910	2910	0
501	20231123	114700	21255470	2910	2910	2910	2910	0
502	20231123	114600	21255470	2910	2910	2910	2910	0
503	20231123	114500	21255470	2910	2910	2910	2910	0
504	20231123	114400	21255470	2910	2910	2910	2910	0
505	20231123	114300	21255470	2910	2910	2910	2910	0
506	20231123	114200	21255470	2910	2910	2910	2910	0
507	20231123	114100	21255470	2910	2910	2910	2910	0
508	20231123	114000	21255470	2910	2910	2910	2910	0
509	20231123	113900	21255470	2910	2910	2910	2910	0
510	20231123	113800	21255470	2910	2910	2910	2910	20
511	20231123	113700	21197270	2910	2910	2910	2910	30
512	20231123	113600	21109970	2910	2910	2910	2910	0
513	20231123	113500	21109970	2910	2910	2910	2910	10
514	20231123	113400	21080870	2910	2910	2910	2910	0
515	20231123	113300	21080870	2910	2910	2910	2910	0
516	20231123	113200	21080870	2910	2910	2910	2910	50
517	20231123	113100	20935370	2910	2910	2910	2910	0
518	20231123	113000	20935370	2910	2910	2910	2910	0
519	20231123	112900	20935370	2910	2910	2910	2910	0
520	20231123	112800	20935370	2910	2910	2910	2910	0
521	20231123	112700	20935370	2910	2910	2910	2910	0
522	20231123	112600	20935370	2910	2910	2910	2910	0
523	20231123	112500	20935370	2910	2910	2910	2910	0
524	20231123	112400	20935370	2910	2910	2910	2910	50
525	20231123	112300	20789870	2910	2910	2910	2910	86
526	20231123	112200	20539610	2910	2910	2910	2910	0
527	20231123	112100	20539610	2910	2910	2910	2910	0
528	20231123	112000	20539610	2910	2910	2910	2910	0
529	20231123	111900	20539610	2910	2910	2910	2910	0
530	20231123	111800	20539610	2910	2910	2910	2910	0
531	20231123	111700	20539610	2910	2910	2910	2910	0
532	20231123	111600	20539610	2910	2910	2910	2910	0
533	20231123	111500	20539610	2910	2910	2910	2910	0
534	20231123	111400	20539610	2910	2910	2910	2910	0
535	20231123	111300	20539610	2910	2910	2910	2910	94
536	20231123	111200	20266070	2910	2910	2910	2910	49
537	20231123	111100	20123480	2910	2910	2910	2910	0
538	20231123	111000	20123480	2910	2910	2910	2910	0
539	20231123	110900	20123480	2910	2910	2910	2910	0
540	20231123	110800	20123480	2910	2910	2910	2910	0
541	20231123	110700	20123480	2910	2910	2910	2910	0
542	20231123	110600	20123480	2910	2910	2910	2910	0
543	20231123	110500	20123480	2910	2910	2910	2910	0
544	20231123	110400	20123480	2910	2910	2910	2910	0
545	20231123	110300	20123480	2910	2915	2915	2910	99
546	20231123	110200	19834930	2915	2915	2915	2915	8
547	20231123	110100	19811610	2920	2915	2920	2915	100
548	20231123	110000	19519615	2920	2915	2920	2915	50
549	20231123	105900	19373620	2920	2920	2920	2920	0
550	20231123	105800	19373620	2920	2920	2920	2920	0
551	20231123	105700	19373620	2920	2920	2920	2920	0
552	20231123	105600	19373620	2920	2920	2920	2920	0
553	20231123	105500	19373620	2920	2920	2920	2920	0
554	20231123	105400	19373620	2920	2920	2920	2920	0
555	20231123	105300	19373620	2920	2920	2920	2920	0
556	20231123	105200	19373620	2920	2920	2920	2920	0
557	20231123	105100	19373620	2920	2920	2920	2920	0
558	20231123	105000	19373620	2920	2915	2920	2915	30
559	20231123	104900	19286085	2920	2920	2920	2920	0
560	20231123	104800	19286085	2920	2920	2920	2920	139
561	20231123	104700	18880205	2920	2920	2920	2920	0
562	20231123	104600	18880205	2920	2920	2920	2920	0
563	20231123	104500	18880205	2920	2920	2920	2920	5
564	20231123	104400	18865605	2920	2915	2920	2915	5
565	20231123	104300	18851015	2915	2915	2915	2915	0
566	20231123	104200	18851015	2915	2915	2915	2915	0
567	20231123	104100	18851015	2915	2910	2915	2910	18
568	20231123	104000	18798550	2915	2915	2915	2915	30
569	20231123	103900	18711100	2915	2920	2920	2915	32
570	20231123	103800	18617665	2895	2895	2895	2895	0
571	20231123	103700	18617665	2895	2895	2895	2895	0
572	20231123	103600	18617665	2895	2895	2895	2895	0
573	20231123	103500	18617665	2895	2895	2895	2895	0
574	20231123	103400	18617665	2895	2895	2895	2895	0
575	20231123	103300	18617665	2895	2895	2895	2895	0
576	20231123	103200	18617665	2895	2895	2895	2895	0
577	20231123	103100	18617665	2895	2895	2895	2895	0
578	20231123	103000	18617665	2895	2895	2895	2895	0
579	20231123	102900	18617665	2895	2895	2895	2895	0
580	20231123	102800	18617665	2895	2895	2895	2895	0
581	20231123	102700	18617665	2895	2895	2895	2895	0
582	20231123	102600	18617665	2895	2895	2895	2895	0
583	20231123	102500	18617665	2895	2895	2895	2895	0
584	20231123	102400	18617665	2895	2895	2895	2895	0
585	20231123	102300	18617665	2895	2895	2895	2895	0
586	20231123	102200	18617665	2895	2895	2895	2895	0
587	20231123	102100	18617665	2895	2895	2895	2895	0
588	20231123	102000	18617665	2895	2895	2895	2895	0
589	20231123	101900	18617665	2895	2895	2895	2895	2
590	20231123	101800	18611875	2920	2920	2920	2920	0
591	20231123	101700	18611875	2920	2920	2920	2920	1
592	20231123	101600	18608955	2915	2915	2915	2915	0
593	20231123	101500	18608955	2915	2915	2915	2915	0
594	20231123	101400	18608955	2915	2915	2915	2915	0
595	20231123	101300	18608955	2915	2915	2915	2915	0
596	20231123	101200	18608955	2915	2915	2915	2915	0
597	20231123	101100	18608955	2915	2915	2915	2915	0
598	20231123	101000	18608955	2915	2915	2915	2915	2
599	20231123	100900	18603125	2915	2915	2915	2915	9
600	20231123	100800	18576890	2915	2915	2915	2915	46
601	20231123	100700	18442800	2895	2895	2895	2895	200
602	20231123	100600	17863800	2915	2910	2915	2910	24
603	20231123	100500	17793900	2915	2895	2915	2895	450
604	20231123	100400	16489055	2900	2900	2900	2900	0
605	20231123	100300	16489055	2900	2900	2900	2900	0
606	20231123	100200	16489055	2900	2900	2900	2900	0
607	20231123	100100	16489055	2900	2900	2900	2900	130
608	20231123	100000	16112055	2905	2905	2905	2905	0
609	20231123	095900	16112055	2905	2905	2905	2905	1
610	20231123	095800	16109150	2900	2900	2900	2900	370
611	20231123	095700	15036150	2895	2895	2895	2895	0
612	20231123	095600	15036150	2895	2895	2895	2895	0
613	20231123	095500	15036150	2895	2895	2900	2895	2003
614	20231123	095400	9231840	2890	2890	2890	2890	0
615	20231123	095300	9231840	2890	2885	2890	2885	15
616	20231123	095200	9188545	2885	2885	2885	2885	0
617	20231123	095100	9188545	2885	2885	2885	2885	0
618	20231123	095000	9188545	2885	2885	2885	2885	0
619	20231123	094900	9188545	2885	2885	2885	2885	0
620	20231123	094800	9188545	2885	2885	2885	2885	0
621	20231123	094700	9188545	2885	2885	2885	2885	1
622	20231123	094600	9185660	2885	2885	2885	2885	0
623	20231123	094500	9185660	2885	2885	2885	2885	0
624	20231123	094400	9185660	2885	2885	2885	2885	0
625	20231123	094300	9185660	2885	2885	2885	2885	0
626	20231123	094200	9185660	2885	2885	2885	2885	10
627	20231123	094100	9156810	2885	2885	2885	2885	0
628	20231123	094000	9156810	2885	2885	2885	2885	3
629	20231123	093900	9148155	2885	2885	2885	2885	10
630	20231123	093800	9119305	2885	2885	2885	2885	0
631	20231123	093700	9119305	2885	2885	2885	2885	0
632	20231123	093600	9119305	2885	2885	2885	2885	0
633	20231123	093500	9119305	2885	2885	2885	2885	0
634	20231123	093400	9119305	2885	2885	2885	2885	0
635	20231123	093300	9119305	2885	2885	2885	2885	3
636	20231123	093200	9110650	2885	2885	2885	2885	0
637	20231123	093100	9110650	2885	2885	2885	2885	0
638	20231123	093000	9110650	2885	2885	2885	2885	5
639	20231123	092900	9096225	2885	2885	2885	2885	54
640	20231123	092800	8940435	2880	2880	2880	2880	0
641	20231123	092700	8940435	2880	2880	2880	2880	1
642	20231123	092600	8937555	2880	2880	2880	2880	7
643	20231123	092500	8917395	2870	2870	2870	2870	34
644	20231123	092400	8819815	2860	2860	2860	2860	0
645	20231123	092300	8819815	2860	2860	2860	2860	0
646	20231123	092200	8819815	2860	2885	2885	2860	130
647	20231123	092100	8446860	2900	2900	2900	2900	0
648	20231123	092000	8446860	2900	2900	2900	2900	0
649	20231123	091900	8446860	2900	2900	2900	2900	0
650	20231123	091800	8446860	2900	2900	2900	2900	15
651	20231123	091700	8403360	2900	2900	2900	2900	0
652	20231123	091600	8403360	2900	2900	2900	2900	0
653	20231123	091500	8403360	2900	2875	2900	2875	125
654	20231123	091400	8043535	2875	2875	2875	2875	0
655	20231123	091300	8043535	2875	2875	2875	2875	0
656	20231123	091200	8043535	2875	2875	2875	2875	0
657	20231123	091100	8043535	2875	2875	2875	2875	0
658	20231123	091000	8043535	2875	2870	2875	2870	1793
659	20231123	090900	2890155	2855	2875	2875	2850	512
660	20231123	090800	1427965	2875	2875	2875	2875	89
661	20231123	090700	1172090	2875	2875	2875	2875	12
662	20231123	090600	1137590	2875	2875	2875	2875	0
663	20231123	090500	1137590	2875	2875	2875	2875	0
664	20231123	090400	1137590	2875	2875	2875	2875	0
665	20231123	090300	1137590	2875	2875	2875	2875	0
666	20231123	090200	1137590	2875	2875	2875	2875	0
667	20231123	090100	1137590	2875	2875	2875	2875	0
668	20231123	090000	1137590	2875	2880	2880	2875	395