KissMeData/001420/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	183300	22303610	4910	4910	4910	4910	3
3	20231120	183200	22303610	4910	4910	4910	4910	0
4	20231120	183100	22303610	4910	4910	4910	4910	0
5	20231120	183000	22303610	4910	4910	4910	4910	0
6	20231120	182900	22303610	4910	4910	4910	4910	0
7	20231120	182800	22303610	4910	4910	4910	4910	0
8	20231120	182700	22303610	4910	4910	4910	4910	0
9	20231120	182600	22303610	4910	4910	4910	4910	0
10	20231120	182500	22303610	4910	4910	4910	4910	0
11	20231120	182400	22303610	4910	4910	4910	4910	0
12	20231120	182300	22303610	4910	4910	4910	4910	0
13	20231120	182200	22303610	4910	4910	4910	4910	0
14	20231120	182100	22303610	4910	4910	4910	4910	0
15	20231120	182000	22303610	4910	4910	4910	4910	0
16	20231120	181900	22303610	4910	4910	4910	4910	0
17	20231120	181800	22303610	4910	4910	4910	4910	0
18	20231120	181700	22303610	4910	4910	4910	4910	0
19	20231120	181600	22303610	4910	4910	4910	4910	0
20	20231120	181500	22303610	4910	4910	4910	4910	0
21	20231120	181400	22303610	4910	4910	4910	4910	0
22	20231120	181300	22303610	4910	4910	4910	4910	0
23	20231120	181200	22303610	4910	4910	4910	4910	0
24	20231120	181100	22303610	4910	4910	4910	4910	0
25	20231120	181000	22303610	4910	4910	4910	4910	0
26	20231120	180900	22303610	4910	4910	4910	4910	0
27	20231120	180800	22303610	4910	4910	4910	4910	0
28	20231120	180700	22303610	4910	4910	4910	4910	0
29	20231120	180600	22303610	4910	4910	4910	4910	0
30	20231120	180500	22303610	4910	4910	4910	4910	0
31	20231120	180400	22303610	4910	4910	4910	4910	0
32	20231120	180300	22303610	4910	4910	4910	4910	3
33	20231120	180200	22303610	4910	4910	4910	4910	0
34	20231120	180100	22303610	4910	4910	4910	4910	0
35	20231120	180000	22303610	4910	4910	4910	4910	0
36	20231120	175900	22303610	4910	4910	4910	4910	0
37	20231120	175800	22303610	4910	4910	4910	4910	0
38	20231120	175700	22303610	4910	4910	4910	4910	0
39	20231120	175600	22303610	4910	4910	4910	4910	0
40	20231120	175500	22303610	4910	4910	4910	4910	0
41	20231120	175400	22303610	4910	4910	4910	4910	0
42	20231120	175300	22303610	4910	4910	4910	4910	0
43	20231120	175200	22303610	4910	4910	4910	4910	0
44	20231120	175100	22303610	4910	4910	4910	4910	0
45	20231120	175000	22303610	4910	4910	4910	4910	0
46	20231120	174900	22303610	4910	4910	4910	4910	0
47	20231120	174800	22303610	4910	4910	4910	4910	0
48	20231120	174700	22303610	4910	4910	4910	4910	0
49	20231120	174600	22303610	4910	4910	4910	4910	0
50	20231120	174500	22303610	4910	4910	4910	4910	0
51	20231120	174400	22303610	4910	4910	4910	4910	0
52	20231120	174300	22303610	4910	4910	4910	4910	0
53	20231120	174200	22303610	4910	4910	4910	4910	0
54	20231120	174100	22303610	4910	4910	4910	4910	0
55	20231120	174000	22303610	4910	4910	4910	4910	0
56	20231120	173900	22303610	4910	4910	4910	4910	0
57	20231120	173800	22303610	4910	4910	4910	4910	0
58	20231120	173700	22303610	4910	4910	4910	4910	0
59	20231120	173600	22303610	4910	4910	4910	4910	0
60	20231120	173500	22303610	4910	4910	4910	4910	0
61	20231120	173400	22303610	4910	4910	4910	4910	0
62	20231120	173300	22303610	4910	4910	4910	4910	3
63	20231120	173200	22303610	4910	4910	4910	4910	0
64	20231120	173100	22303610	4910	4910	4910	4910	0
65	20231120	173000	22303610	4910	4910	4910	4910	0
66	20231120	172900	22303610	4910	4910	4910	4910	0
67	20231120	172800	22303610	4910	4910	4910	4910	0
68	20231120	172700	22303610	4910	4910	4910	4910	0
69	20231120	172600	22303610	4910	4910	4910	4910	0
70	20231120	172500	22303610	4910	4910	4910	4910	0
71	20231120	172400	22303610	4910	4910	4910	4910	0
72	20231120	172300	22303610	4910	4910	4910	4910	0
73	20231120	172200	22303610	4910	4910	4910	4910	0
74	20231120	172100	22303610	4910	4910	4910	4910	0
75	20231120	172000	22303610	4910	4910	4910	4910	0
76	20231120	171900	22303610	4910	4910	4910	4910	0
77	20231120	171800	22303610	4910	4910	4910	4910	0
78	20231120	171700	22303610	4910	4910	4910	4910	0
79	20231120	171600	22303610	4910	4910	4910	4910	0
80	20231120	171500	22303610	4910	4910	4910	4910	0
81	20231120	171400	22303610	4910	4910	4910	4910	0
82	20231120	171300	22303610	4910	4910	4910	4910	0
83	20231120	171200	22303610	4910	4910	4910	4910	0
84	20231120	171100	22303610	4910	4910	4910	4910	0
85	20231120	171000	22303610	4910	4910	4910	4910	0
86	20231120	170900	22303610	4910	4910	4910	4910	0
87	20231120	170800	22303610	4910	4910	4910	4910	0
88	20231120	170700	22303610	4910	4910	4910	4910	0
89	20231120	170600	22303610	4910	4910	4910	4910	0
90	20231120	170500	22303610	4910	4910	4910	4910	0
91	20231120	170400	22303610	4910	4910	4910	4910	0
92	20231120	170300	22303610	4910	4910	4910	4910	3
93	20231120	170200	22303610	4910	4910	4910	4910	0
94	20231120	170100	22303610	4910	4910	4910	4910	0
95	20231120	170000	22303610	4910	4910	4910	4910	0
96	20231120	165900	22303610	4910	4910	4910	4910	0
97	20231120	165800	22303610	4910	4910	4910	4910	0
98	20231120	165700	22303610	4910	4910	4910	4910	0
99	20231120	165600	22303610	4910	4910	4910	4910	0
100	20231120	165500	22303610	4910	4910	4910	4910	0
101	20231120	165400	22303610	4910	4910	4910	4910	0
102	20231120	165300	22303610	4910	4910	4910	4910	0
103	20231120	165200	22303610	4910	4910	4910	4910	0
104	20231120	165100	22303610	4910	4910	4910	4910	0
105	20231120	165000	22303610	4910	4910	4910	4910	0
106	20231120	164900	22303610	4910	4910	4910	4910	0
107	20231120	164800	22303610	4910	4910	4910	4910	0
108	20231120	164700	22303610	4910	4910	4910	4910	0
109	20231120	164600	22303610	4910	4910	4910	4910	0
110	20231120	164500	22303610	4910	4910	4910	4910	0
111	20231120	164400	22303610	4910	4910	4910	4910	0
112	20231120	164300	22303610	4910	4910	4910	4910	0
113	20231120	164200	22303610	4910	4910	4910	4910	0
114	20231120	164100	22303610	4910	4910	4910	4910	0
115	20231120	164000	22303610	4910	4910	4910	4910	0
116	20231120	163900	22303610	4910	4910	4910	4910	0
117	20231120	163800	22303610	4910	4910	4910	4910	0
118	20231120	163700	22303610	4910	4910	4910	4910	0
119	20231120	163600	22303610	4910	4910	4910	4910	0
120	20231120	163500	22303610	4910	4910	4910	4910	0
121	20231120	163400	22303610	4910	4910	4910	4910	0
122	20231120	163300	22303610	4910	4910	4910	4910	3
123	20231120	163200	22303610	4910	4910	4910	4910	0
124	20231120	163100	22303610	4910	4910	4910	4910	0
125	20231120	163000	22303610	4910	4910	4910	4910	0
126	20231120	162900	22303610	4910	4910	4910	4910	0
127	20231120	162800	22303610	4910	4910	4910	4910	0
128	20231120	162700	22303610	4910	4910	4910	4910	0
129	20231120	162600	22303610	4910	4910	4910	4910	0
130	20231120	162500	22303610	4910	4910	4910	4910	0
131	20231120	162400	22303610	4910	4910	4910	4910	0
132	20231120	162300	22303610	4910	4910	4910	4910	0
133	20231120	162200	22303610	4910	4910	4910	4910	0
134	20231120	162100	22303610	4910	4910	4910	4910	0
135	20231120	162000	22303610	4910	4910	4910	4910	0
136	20231120	161900	22303610	4910	4910	4910	4910	0
137	20231120	161800	22303610	4910	4910	4910	4910	0
138	20231120	161700	22303610	4910	4910	4910	4910	0
139	20231120	161600	22303610	4910	4910	4910	4910	0
140	20231120	161500	22303610	4910	4910	4910	4910	0
141	20231120	161400	22303610	4910	4910	4910	4910	0
142	20231120	161300	22303610	4910	4910	4910	4910	0
143	20231120	161200	22303610	4910	4910	4910	4910	0
144	20231120	161100	22303610	4910	4910	4910	4910	0
145	20231120	161000	22303610	4910	4910	4910	4910	0
146	20231120	160900	22303610	4910	4910	4910	4910	0
147	20231120	160800	22303610	4910	4910	4910	4910	0
148	20231120	160700	22303610	4910	4910	4910	4910	0
149	20231120	160600	22303610	4910	4910	4910	4910	0
150	20231120	160500	22303610	4910	4910	4910	4910	0
151	20231120	160400	22303610	4910	4910	4910	4910	0
152	20231120	160300	22303610	4910	4910	4910	4910	3
153	20231120	160200	22303610	4910	4910	4910	4910	0
154	20231120	160100	22303610	4910	4910	4910	4910	0
155	20231120	160000	22303610	4910	4910	4910	4910	0
156	20231120	155900	22303610	4910	4910	4910	4910	0
157	20231120	155800	22303610	4910	4910	4910	4910	0
158	20231120	155700	22303610	4910	4910	4910	4910	0
159	20231120	155600	22303610	4910	4910	4910	4910	0
160	20231120	155500	22303610	4910	4910	4910	4910	0
161	20231120	155400	22303610	4910	4910	4910	4910	0
162	20231120	155300	22303610	4910	4910	4910	4910	0
163	20231120	155200	22303610	4910	4910	4910	4910	0
164	20231120	155100	22303610	4910	4910	4910	4910	0
165	20231120	155000	22303610	4910	4910	4910	4910	0
166	20231120	154900	22303610	4910	4910	4910	4910	0
167	20231120	154800	22303610	4910	4910	4910	4910	0
168	20231120	154700	22303610	4910	4910	4910	4910	0
169	20231120	154600	22303610	4910	4910	4910	4910	0
170	20231120	154500	22303610	4910	4910	4910	4910	0
171	20231120	154400	22303610	4910	4910	4910	4910	0
172	20231120	154300	22303610	4910	4910	4910	4910	0
173	20231120	154200	22303610	4910	4910	4910	4910	0
174	20231120	154100	22303610	4910	4910	4910	4910	0
175	20231120	154000	22303610	4910	4910	4910	4910	0
176	20231120	153900	22303610	4910	4910	4910	4910	0
177	20231120	153800	22303610	4910	4910	4910	4910	0
178	20231120	153700	22303610	4910	4910	4910	4910	0
179	20231120	153600	22303610	4910	4910	4910	4910	0
180	20231120	153500	22303610	4910	4910	4910	4910	0
181	20231120	153400	22303610	4910	4910	4910	4910	0
182	20231120	153300	22303610	4910	4910	4910	4910	3
183	20231120	153200	22303610	4910	4910	4910	4910	0
184	20231120	153100	22303610	4910	4910	4910	4910	0
185	20231120	153000	22303610	4910	4910	4910	4910	3
186	20231120	152900	22288880	4905	4905	4905	4905	0
187	20231120	152800	22288880	4905	4905	4905	4905	0
188	20231120	152700	22288880	4905	4905	4905	4905	0
189	20231120	152600	22288880	4905	4905	4905	4905	0
190	20231120	152500	22288880	4905	4905	4905	4905	0
191	20231120	152400	22288880	4905	4905	4905	4905	0
192	20231120	152300	22288880	4905	4905	4905	4905	0
193	20231120	152200	22288880	4905	4905	4905	4905	0
194	20231120	152100	22288880	4905	4905	4905	4905	0
195	20231120	152000	22288880	4905	4905	4905	4905	0
196	20231120	151900	22288880	4905	4905	4905	4905	0
197	20231120	151800	22288880	4905	4905	4905	4905	3
198	20231120	151700	22274165	4970	4965	4970	4965	1640
199	20231120	151600	14123385	4970	4970	4970	4970	0
200	20231120	151500	14123385	4970	4970	4970	4970	0
201	20231120	151400	14123385	4970	4970	4970	4970	0
202	20231120	151300	14123385	4970	4970	4970	4970	0
203	20231120	151200	14123385	4970	4970	4970	4970	0
204	20231120	151100	14123385	4970	4970	4970	4970	0
205	20231120	151000	14123385	4970	4970	4970	4970	0
206	20231120	150900	14123385	4970	4970	4970	4970	0
207	20231120	150800	14123385	4970	4970	4970	4970	0
208	20231120	150700	14123385	4970	4970	4970	4970	0
209	20231120	150600	14123385	4970	4970	4970	4970	0
210	20231120	150500	14123385	4970	4970	4970	4970	0
211	20231120	150400	14123385	4970	4970	4970	4970	0
212	20231120	150300	14123385	4970	4970	4970	4970	0
213	20231120	150200	14123385	4970	4970	4970	4970	0
214	20231120	150100	14123385	4970	4970	4970	4970	0
215	20231120	150000	14123385	4970	4970	4970	4970	0
216	20231120	145900	14123385	4970	4970	4970	4970	0
217	20231120	145800	14123385	4970	4970	4970	4970	0
218	20231120	145700	14123385	4970	4970	4970	4970	0
219	20231120	145600	14123385	4970	4970	4970	4970	0
220	20231120	145500	14123385	4970	4970	4970	4970	0
221	20231120	145400	14123385	4970	4970	4970	4970	0
222	20231120	145300	14123385	4970	4970	4970	4970	0
223	20231120	145200	14123385	4970	4970	4970	4970	1
224	20231120	145100	14118415	4920	4920	4920	4920	0
225	20231120	145000	14118415	4920	4920	4920	4920	0
226	20231120	144900	14118415	4920	4920	4920	4920	0
227	20231120	144800	14118415	4920	4920	4920	4920	0
228	20231120	144700	14118415	4920	4920	4920	4920	1
229	20231120	144600	14113495	4970	4970	4970	4970	0
230	20231120	144500	14113495	4970	4970	4970	4970	0
231	20231120	144400	14113495	4970	4970	4970	4970	0
232	20231120	144300	14113495	4970	4970	4970	4970	0
233	20231120	144200	14113495	4970	4970	4970	4970	0
234	20231120	144100	14113495	4970	4970	4970	4970	0
235	20231120	144000	14113495	4970	4970	4970	4970	0
236	20231120	143900	14113495	4970	4970	4970	4970	0
237	20231120	143800	14113495	4970	4970	4970	4970	0
238	20231120	143700	14113495	4970	4970	4970	4970	0
239	20231120	143600	14113495	4970	4970	4970	4970	0
240	20231120	143500	14113495	4970	4970	4970	4970	0
241	20231120	143400	14113495	4970	4970	4970	4970	0
242	20231120	143300	14113495	4970	4970	4970	4970	0
243	20231120	143200	14113495	4970	4970	4970	4970	0
244	20231120	143100	14113495	4970	4970	4970	4970	0
245	20231120	143000	14113495	4970	4970	4970	4970	0
246	20231120	142900	14113495	4970	4970	4970	4970	0
247	20231120	142800	14113495	4970	4970	4970	4970	0
248	20231120	142700	14113495	4970	4970	4970	4970	0
249	20231120	142600	14113495	4970	4970	4970	4970	0
250	20231120	142500	14113495	4970	4970	4970	4970	0
251	20231120	142400	14113495	4970	4970	4970	4970	0
252	20231120	142300	14113495	4970	4970	4970	4970	0
253	20231120	142200	14113495	4970	4970	4970	4970	0
254	20231120	142100	14113495	4970	4970	4970	4970	0
255	20231120	142000	14113495	4970	4970	4970	4970	1
256	20231120	141900	14108525	4910	4910	4910	4910	0
257	20231120	141800	14108525	4910	4910	4910	4910	1
258	20231120	141700	14103615	4960	4960	4960	4960	0
259	20231120	141600	14103615	4960	4960	4960	4960	0
260	20231120	141500	14103615	4960	4960	4960	4960	0
261	20231120	141400	14103615	4960	4960	4960	4960	0
262	20231120	141300	14103615	4960	4960	4960	4960	0
263	20231120	141200	14103615	4960	4960	4960	4960	0
264	20231120	141100	14103615	4960	4960	4960	4960	0
265	20231120	141000	14103615	4960	4960	4960	4960	0
266	20231120	140900	14103615	4960	4960	4960	4960	50
267	20231120	140800	13855615	4955	4955	4955	4955	0
268	20231120	140700	13855615	4955	4955	4955	4955	0
269	20231120	140600	13855615	4955	4955	4955	4955	0
270	20231120	140500	13855615	4955	4955	4955	4955	0
271	20231120	140400	13855615	4955	4955	4955	4955	0
272	20231120	140300	13855615	4955	4955	4955	4955	0
273	20231120	140200	13855615	4955	4955	4955	4955	0
274	20231120	140100	13855615	4955	4955	4955	4955	0
275	20231120	140000	13855615	4955	4955	4955	4955	0
276	20231120	135900	13855615	4955	4955	4955	4955	0
277	20231120	135800	13855615	4955	4955	4955	4955	0
278	20231120	135700	13855615	4955	4955	4955	4955	1
279	20231120	135600	13850660	4970	4970	4970	4970	0
280	20231120	135500	13850660	4970	4970	4970	4970	0
281	20231120	135400	13850660	4970	4970	4970	4970	0
282	20231120	135300	13850660	4970	4970	4970	4970	0
283	20231120	135200	13850660	4970	4970	4970	4970	0
284	20231120	135100	13850660	4970	4970	4970	4970	0
285	20231120	135000	13850660	4970	4970	4970	4970	0
286	20231120	134900	13850660	4970	4970	4970	4970	0
287	20231120	134800	13850660	4970	4970	4970	4970	0
288	20231120	134700	13850660	4970	4970	4970	4970	0
289	20231120	134600	13850660	4970	4970	4970	4970	0
290	20231120	134500	13850660	4970	4970	4970	4970	0
291	20231120	134400	13850660	4970	4970	4970	4970	0
292	20231120	134300	13850660	4970	4970	4970	4970	0
293	20231120	134200	13850660	4970	4970	4970	4970	0
294	20231120	134100	13850660	4970	4970	4970	4970	0
295	20231120	134000	13850660	4970	4970	4970	4970	0
296	20231120	133900	13850660	4970	4970	4970	4970	0
297	20231120	133800	13850660	4970	4970	4970	4970	0
298	20231120	133700	13850660	4970	4970	4970	4970	0
299	20231120	133600	13850660	4970	4970	4970	4970	0
300	20231120	133500	13850660	4970	4970	4970	4970	0
301	20231120	133400	13850660	4970	4970	4970	4970	0
302	20231120	133300	13850660	4970	4970	4970	4970	0
303	20231120	133200	13850660	4970	4970	4970	4970	0
304	20231120	133100	13850660	4970	4970	4970	4970	0
305	20231120	133000	13850660	4970	4970	4970	4970	0
306	20231120	132900	13850660	4970	4970	4970	4970	0
307	20231120	132800	13850660	4970	4970	4970	4970	0
308	20231120	132700	13850660	4970	4970	4970	4970	0
309	20231120	132600	13850660	4970	4970	4970	4970	0
310	20231120	132500	13850660	4970	4970	4970	4970	0
311	20231120	132400	13850660	4970	4970	4970	4970	0
312	20231120	132300	13850660	4970	4970	4970	4970	0
313	20231120	132200	13850660	4970	4970	4970	4970	0
314	20231120	132100	13850660	4970	4970	4970	4970	0
315	20231120	132000	13850660	4970	4970	4970	4970	0
316	20231120	131900	13850660	4970	4970	4970	4970	0
317	20231120	131800	13850660	4970	4970	4970	4970	0
318	20231120	131700	13850660	4970	4970	4970	4970	0
319	20231120	131600	13850660	4970	4970	4970	4970	0
320	20231120	131500	13850660	4970	4970	4970	4970	0
321	20231120	131400	13850660	4970	4970	4970	4970	0
322	20231120	131300	13850660	4970	4970	4970	4970	0
323	20231120	131200	13850660	4970	4970	4970	4970	0
324	20231120	131100	13850660	4970	4970	4970	4970	0
325	20231120	131000	13850660	4970	4970	4970	4970	0
326	20231120	130900	13850660	4970	4970	4970	4970	0
327	20231120	130800	13850660	4970	4970	4970	4970	0
328	20231120	130700	13850660	4970	4970	4970	4970	0
329	20231120	130600	13850660	4970	4970	4970	4970	0
330	20231120	130500	13850660	4970	4970	4970	4970	0
331	20231120	130400	13850660	4970	4970	4970	4970	0
332	20231120	130300	13850660	4970	4970	4970	4970	0
333	20231120	130200	13850660	4970	4970	4970	4970	0
334	20231120	130100	13850660	4970	4970	4970	4970	0
335	20231120	130000	13850660	4970	4970	4970	4970	0
336	20231120	125900	13850660	4970	4970	4970	4970	0
337	20231120	125800	13850660	4970	4970	4970	4970	0
338	20231120	125700	13850660	4970	4970	4970	4970	0
339	20231120	125600	13850660	4970	4970	4970	4970	0
340	20231120	125500	13850660	4970	4965	4970	4965	11
341	20231120	125400	13796040	4895	4895	4895	4895	0
342	20231120	125300	13796040	4895	4895	4895	4895	0
343	20231120	125200	13796040	4895	4895	4895	4895	0
344	20231120	125100	13796040	4895	4895	4895	4895	0
345	20231120	125000	13796040	4895	4895	4895	4895	0
346	20231120	124900	13796040	4895	4895	4895	4895	0
347	20231120	124800	13796040	4895	4895	4895	4895	0
348	20231120	124700	13796040	4895	4895	4895	4895	10
349	20231120	124600	13747090	4960	4960	4960	4960	150
350	20231120	124500	13003090	4970	4970	4970	4970	0
351	20231120	124400	13003090	4970	4970	4970	4970	0
352	20231120	124300	13003090	4970	4970	4970	4970	0
353	20231120	124200	13003090	4970	4970	4970	4970	0
354	20231120	124100	13003090	4970	4970	4970	4970	0
355	20231120	124000	13003090	4970	4970	4970	4970	0
356	20231120	123900	13003090	4970	4970	4970	4970	0
357	20231120	123800	13003090	4970	4970	4970	4970	0
358	20231120	123700	13003090	4970	4970	4970	4970	0
359	20231120	123600	13003090	4970	4970	4970	4970	0
360	20231120	123500	13003090	4970	4970	4970	4970	0
361	20231120	123400	13003090	4970	4970	4970	4970	0
362	20231120	123300	13003090	4970	4970	4970	4970	0
363	20231120	123200	13003090	4970	4970	4970	4970	0
364	20231120	123100	13003090	4970	4970	4970	4970	0
365	20231120	123000	13003090	4970	4970	4970	4970	0
366	20231120	122900	13003090	4970	4970	4970	4970	0
367	20231120	122800	13003090	4970	4970	4970	4970	0
368	20231120	122700	13003090	4970	4970	4970	4970	0
369	20231120	122600	13003090	4970	4970	4970	4970	0
370	20231120	122500	13003090	4970	4970	4970	4970	0
371	20231120	122400	13003090	4970	4970	4970	4970	0
372	20231120	122300	13003090	4970	4970	4970	4970	0
373	20231120	122200	13003090	4970	4970	4970	4970	0
374	20231120	122100	13003090	4970	4970	4970	4970	0
375	20231120	122000	13003090	4970	4970	4970	4970	0
376	20231120	121900	13003090	4970	4970	4970	4970	0
377	20231120	121800	13003090	4970	4970	4970	4970	0
378	20231120	121700	13003090	4970	4970	4970	4970	0
379	20231120	121600	13003090	4970	4970	4970	4970	0
380	20231120	121500	13003090	4970	4970	4970	4970	0
381	20231120	121400	13003090	4970	4970	4970	4970	0
382	20231120	121300	13003090	4970	4970	4970	4970	0
383	20231120	121200	13003090	4970	4970	4970	4970	0
384	20231120	121100	13003090	4970	4970	4970	4970	0
385	20231120	121000	13003090	4970	4970	4970	4970	0
386	20231120	120900	13003090	4970	4970	4970	4970	0
387	20231120	120800	13003090	4970	4970	4970	4970	0
388	20231120	120700	13003090	4970	4970	4970	4970	0
389	20231120	120600	13003090	4970	4970	4970	4970	0
390	20231120	120500	13003090	4970	4970	4970	4970	0
391	20231120	120400	13003090	4970	4970	4970	4970	0
392	20231120	120300	13003090	4970	4970	4970	4970	0
393	20231120	120200	13003090	4970	4970	4970	4970	0
394	20231120	120100	13003090	4970	4970	4970	4970	0
395	20231120	120000	13003090	4970	4970	4970	4970	0
396	20231120	115900	13003090	4970	4970	4970	4970	0
397	20231120	115800	13003090	4970	4970	4970	4970	0
398	20231120	115700	13003090	4970	4970	4970	4970	0
399	20231120	115600	13003090	4970	4970	4970	4970	0
400	20231120	115500	13003090	4970	4970	4970	4970	0
401	20231120	115400	13003090	4970	4970	4970	4970	0
402	20231120	115300	13003090	4970	4970	4970	4970	0
403	20231120	115200	13003090	4970	4970	4970	4970	0
404	20231120	115100	13003090	4970	4970	4970	4970	0
405	20231120	115000	13003090	4970	4970	4970	4970	0
406	20231120	114900	13003090	4970	4970	4970	4970	0
407	20231120	114800	13003090	4970	4970	4970	4970	0
408	20231120	114700	13003090	4970	4970	4970	4970	0
409	20231120	114600	13003090	4970	4970	4970	4970	0
410	20231120	114500	13003090	4970	4970	4970	4970	0
411	20231120	114400	13003090	4970	4970	4970	4970	0
412	20231120	114300	13003090	4970	4970	4970	4970	0
413	20231120	114200	13003090	4970	4970	4970	4970	0
414	20231120	114100	13003090	4970	4970	4970	4970	0
415	20231120	114000	13003090	4970	4970	4970	4970	0
416	20231120	113900	13003090	4970	4970	4970	4970	0
417	20231120	113800	13003090	4970	4970	4970	4970	0
418	20231120	113700	13003090	4970	4970	4970	4970	0
419	20231120	113600	13003090	4970	4970	4970	4970	0
420	20231120	113500	13003090	4970	4970	4970	4970	0
421	20231120	113400	13003090	4970	4970	4970	4970	0
422	20231120	113300	13003090	4970	4970	4970	4970	0
423	20231120	113200	13003090	4970	4970	4970	4970	0
424	20231120	113100	13003090	4970	4970	4970	4970	0
425	20231120	113000	13003090	4970	4970	4970	4970	0
426	20231120	112900	13003090	4970	4970	4970	4970	0
427	20231120	112800	13003090	4970	4970	4970	4970	0
428	20231120	112700	13003090	4970	4970	4970	4970	0
429	20231120	112600	13003090	4970	4970	4970	4970	0
430	20231120	112500	13003090	4970	4970	4970	4970	0
431	20231120	112400	13003090	4970	4970	4970	4970	0
432	20231120	112300	13003090	4970	4970	4970	4970	0
433	20231120	112200	13003090	4970	4970	4970	4970	12
434	20231120	112100	12943450	4970	4970	4970	4970	0
435	20231120	112000	12943450	4970	4970	4970	4970	0
436	20231120	111900	12943450	4970	4970	4970	4970	0
437	20231120	111800	12943450	4970	4970	4970	4970	0
438	20231120	111700	12943450	4970	4970	4970	4970	0
439	20231120	111600	12943450	4970	4970	4970	4970	0
440	20231120	111500	12943450	4970	4970	4970	4970	0
441	20231120	111400	12943450	4970	4970	4970	4970	0
442	20231120	111300	12943450	4970	4970	4970	4970	0
443	20231120	111200	12943450	4970	4970	4970	4970	0
444	20231120	111100	12943450	4970	4970	4970	4970	0
445	20231120	111000	12943450	4970	4970	4970	4970	0
446	20231120	110900	12943450	4970	4970	4970	4970	0
447	20231120	110800	12943450	4970	4970	4970	4970	0
448	20231120	110700	12943450	4970	4970	4970	4970	0
449	20231120	110600	12943450	4970	4970	4970	4970	0
450	20231120	110500	12943450	4970	4970	4970	4970	0
451	20231120	110400	12943450	4970	4970	4970	4970	0
452	20231120	110300	12943450	4970	4970	4970	4970	100
453	20231120	110200	12446450	4970	4970	4970	4970	0
454	20231120	110100	12446450	4970	4970	4970	4970	0
455	20231120	110000	12446450	4970	4970	4970	4970	0
456	20231120	105900	12446450	4970	4970	4970	4970	0
457	20231120	105800	12446450	4970	4970	4970	4970	18
458	20231120	105700	12356990	4970	4970	4970	4970	0
459	20231120	105600	12356990	4970	4970	4970	4970	0
460	20231120	105500	12356990	4970	4970	4970	4970	0
461	20231120	105400	12356990	4970	4970	4970	4970	0
462	20231120	105300	12356990	4970	4970	4970	4970	0
463	20231120	105200	12356990	4970	4970	4970	4970	0
464	20231120	105100	12356990	4970	4960	4970	4960	2000
465	20231120	105000	2425890	4955	4955	4955	4955	0
466	20231120	104900	2425890	4955	4955	4955	4955	0
467	20231120	104800	2425890	4955	4955	4955	4955	0
468	20231120	104700	2425890	4955	4955	4955	4955	0
469	20231120	104600	2425890	4955	4955	4955	4955	0
470	20231120	104500	2425890	4955	4955	4955	4955	0
471	20231120	104400	2425890	4955	4955	4955	4955	0
472	20231120	104300	2425890	4955	4955	4955	4955	1
473	20231120	104200	2420935	4950	4950	4950	4950	0
474	20231120	104100	2420935	4950	4950	4950	4950	0
475	20231120	104000	2420935	4950	4950	4950	4950	128
476	20231120	103900	1787335	4965	4965	4965	4965	0
477	20231120	103800	1787335	4965	4965	4965	4965	0
478	20231120	103700	1787335	4965	4965	4965	4965	0
479	20231120	103600	1787335	4965	4965	4965	4965	0
480	20231120	103500	1787335	4965	4965	4965	4965	0
481	20231120	103400	1787335	4965	4965	4965	4965	0
482	20231120	103300	1787335	4965	4965	4965	4965	0
483	20231120	103200	1787335	4965	4965	4965	4965	0
484	20231120	103100	1787335	4965	4965	4965	4965	0
485	20231120	103000	1787335	4965	4965	4965	4965	0
486	20231120	102900	1787335	4965	4965	4965	4965	0
487	20231120	102800	1787335	4965	4965	4965	4965	0
488	20231120	102700	1787335	4965	4965	4965	4965	0
489	20231120	102600	1787335	4965	4965	4965	4965	0
490	20231120	102500	1787335	4965	4965	4965	4965	0
491	20231120	102400	1787335	4965	4965	4965	4965	0
492	20231120	102300	1787335	4965	4965	4965	4965	0
493	20231120	102200	1787335	4965	4965	4965	4965	0
494	20231120	102100	1787335	4965	4965	4965	4965	0
495	20231120	102000	1787335	4965	4965	4965	4965	0
496	20231120	101900	1787335	4965	4965	4965	4965	0
497	20231120	101800	1787335	4965	4965	4965	4965	0
498	20231120	101700	1787335	4965	4965	4965	4965	0
499	20231120	101600	1787335	4965	4965	4965	4965	0
500	20231120	101500	1787335	4965	4965	4965	4965	0
501	20231120	101400	1787335	4965	4965	4965	4965	0
502	20231120	101300	1787335	4965	4965	4965	4965	0
503	20231120	101200	1787335	4965	4965	4965	4965	0
504	20231120	101100	1787335	4965	4965	4965	4965	0
505	20231120	101000	1787335	4965	4965	4965	4965	0
506	20231120	100900	1787335	4965	4965	4965	4965	0
507	20231120	100800	1787335	4965	4965	4965	4965	0
508	20231120	100700	1787335	4965	4965	4965	4965	0
509	20231120	100600	1787335	4965	4965	4965	4965	0
510	20231120	100500	1787335	4965	4965	4965	4965	0
511	20231120	100400	1787335	4965	4965	4965	4965	0
512	20231120	100300	1787335	4965	4965	4965	4965	0
513	20231120	100200	1787335	4965	4965	4965	4965	0
514	20231120	100100	1787335	4965	4965	4965	4965	0
515	20231120	100000	1787335	4965	4965	4965	4965	0
516	20231120	095900	1787335	4965	4965	4965	4965	0
517	20231120	095800	1787335	4965	4965	4965	4965	0
518	20231120	095700	1787335	4965	4965	4965	4965	0
519	20231120	095600	1787335	4965	4965	4965	4965	0
520	20231120	095500	1787335	4965	4965	4965	4965	0
521	20231120	095400	1787335	4965	4965	4965	4965	0
522	20231120	095300	1787335	4965	4965	4965	4965	0
523	20231120	095200	1787335	4965	4965	4965	4965	0
524	20231120	095100	1787335	4965	4965	4965	4965	0
525	20231120	095000	1787335	4965	4965	4965	4965	0
526	20231120	094900	1787335	4965	4965	4965	4965	0
527	20231120	094800	1787335	4965	4965	4965	4965	0
528	20231120	094700	1787335	4965	4965	4965	4965	0
529	20231120	094600	1787335	4965	4965	4965	4965	0
530	20231120	094500	1787335	4965	4965	4965	4965	0
531	20231120	094400	1787335	4965	4965	4965	4965	0
532	20231120	094300	1787335	4965	4965	4965	4965	0
533	20231120	094200	1787335	4965	4965	4965	4965	0
534	20231120	094100	1787335	4965	4965	4965	4965	0
535	20231120	094000	1787335	4965	4965	4965	4965	0
536	20231120	093900	1787335	4965	4965	4965	4965	0
537	20231120	093800	1787335	4965	4965	4965	4965	0
538	20231120	093700	1787335	4965	4965	4965	4965	0
539	20231120	093600	1787335	4965	4965	4965	4965	0
540	20231120	093500	1787335	4965	4965	4965	4965	0
541	20231120	093400	1787335	4965	4965	4965	4965	0
542	20231120	093300	1787335	4965	4965	4965	4965	0
543	20231120	093200	1787335	4965	4965	4965	4965	0
544	20231120	093100	1787335	4965	4965	4965	4965	0
545	20231120	093000	1787335	4965	4965	4965	4965	0
546	20231120	092900	1787335	4965	4965	4965	4965	110
547	20231120	092800	1241185	4965	4965	4965	4965	0
548	20231120	092700	1241185	4965	4965	4965	4965	40
549	20231120	092600	1042585	4965	4965	4965	4965	0
550	20231120	092500	1042585	4965	4965	4965	4965	0
551	20231120	092400	1042585	4965	4965	4965	4965	0
552	20231120	092300	1042585	4965	4965	4965	4965	10
553	20231120	092200	992935	4965	4965	4965	4965	1
554	20231120	092100	987970	4965	4965	4965	4965	0
555	20231120	092000	987970	4965	4965	4965	4965	0
556	20231120	091900	987970	4965	4965	4965	4965	0
557	20231120	091800	987970	4965	4965	4965	4965	0
558	20231120	091700	987970	4965	4965	4965	4965	0
559	20231120	091600	987970	4965	4965	4965	4965	50
560	20231120	091500	739720	4965	4965	4965	4965	0
561	20231120	091400	739720	4965	4965	4965	4965	0
562	20231120	091300	739720	4965	4965	4965	4965	0
563	20231120	091200	739720	4965	4965	4965	4965	3
564	20231120	091100	724825	4970	4970	4970	4970	0
565	20231120	091000	724825	4970	4970	4970	4970	0
566	20231120	090900	724825	4970	4970	4970	4970	0
567	20231120	090800	724825	4970	4970	4970	4970	0
568	20231120	090700	724825	4970	4970	4970	4970	0
569	20231120	090600	724825	4970	4970	4970	4970	0
570	20231120	090500	724825	4970	4970	4970	4970	0
571	20231120	090400	724825	4970	4970	4970	4970	0
572	20231120	090300	724825	4970	4970	4970	4970	0
573	20231120	090200	724825	4970	4970	4970	4970	0
574	20231120	090100	724825	4970	4875	4970	4875	134
575	20231120	090000	68250	4875	4875	4875	4875	14