KissMeData/039340/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	191500	49211610	5520	5520	5520	5520	551
3	20231121	191400	49211610	5520	5520	5520	5520	0
4	20231121	191300	49211610	5520	5520	5520	5520	0
5	20231121	191200	49211610	5520	5520	5520	5520	0
6	20231121	191100	49211610	5520	5520	5520	5520	0
7	20231121	191000	49211610	5520	5520	5520	5520	0
8	20231121	190900	49211610	5520	5520	5520	5520	0
9	20231121	190800	49211610	5520	5520	5520	5520	0
10	20231121	190700	49211610	5520	5520	5520	5520	0
11	20231121	190600	49211610	5520	5520	5520	5520	0
12	20231121	190500	49211610	5520	5520	5520	5520	0
13	20231121	190400	49211610	5520	5520	5520	5520	0
14	20231121	190300	49211610	5520	5520	5520	5520	0
15	20231121	190200	49211610	5520	5520	5520	5520	0
16	20231121	190100	49211610	5520	5520	5520	5520	0
17	20231121	190000	49211610	5520	5520	5520	5520	0
18	20231121	185900	49211610	5520	5520	5520	5520	0
19	20231121	185800	49211610	5520	5520	5520	5520	0
20	20231121	185700	49211610	5520	5520	5520	5520	0
21	20231121	185600	49211610	5520	5520	5520	5520	0
22	20231121	185500	49211610	5520	5520	5520	5520	0
23	20231121	185400	49211610	5520	5520	5520	5520	0
24	20231121	185300	49211610	5520	5520	5520	5520	0
25	20231121	185200	49211610	5520	5520	5520	5520	0
26	20231121	185100	49211610	5520	5520	5520	5520	0
27	20231121	185000	49211610	5520	5520	5520	5520	0
28	20231121	184900	49211610	5520	5520	5520	5520	0
29	20231121	184800	49211610	5520	5520	5520	5520	0
30	20231121	184700	49211610	5520	5520	5520	5520	0
31	20231121	184600	49211610	5520	5520	5520	5520	0
32	20231121	184500	49211610	5520	5520	5520	5520	551
33	20231121	184400	49211610	5520	5520	5520	5520	0
34	20231121	184300	49211610	5520	5520	5520	5520	0
35	20231121	184200	49211610	5520	5520	5520	5520	0
36	20231121	184100	49211610	5520	5520	5520	5520	0
37	20231121	184000	49211610	5520	5520	5520	5520	0
38	20231121	183900	49211610	5520	5520	5520	5520	0
39	20231121	183800	49211610	5520	5520	5520	5520	0
40	20231121	183700	49211610	5520	5520	5520	5520	0
41	20231121	183600	49211610	5520	5520	5520	5520	0
42	20231121	183500	49211610	5520	5520	5520	5520	0
43	20231121	183400	49211610	5520	5520	5520	5520	0
44	20231121	183300	49211610	5520	5520	5520	5520	0
45	20231121	183200	49211610	5520	5520	5520	5520	0
46	20231121	183100	49211610	5520	5520	5520	5520	0
47	20231121	183000	49211610	5520	5520	5520	5520	0
48	20231121	182900	49211610	5520	5520	5520	5520	0
49	20231121	182800	49211610	5520	5520	5520	5520	0
50	20231121	182700	49211610	5520	5520	5520	5520	0
51	20231121	182600	49211610	5520	5520	5520	5520	0
52	20231121	182500	49211610	5520	5520	5520	5520	0
53	20231121	182400	49211610	5520	5520	5520	5520	0
54	20231121	182300	49211610	5520	5520	5520	5520	0
55	20231121	182200	49211610	5520	5520	5520	5520	0
56	20231121	182100	49211610	5520	5520	5520	5520	0
57	20231121	182000	49211610	5520	5520	5520	5520	0
58	20231121	181900	49211610	5520	5520	5520	5520	0
59	20231121	181800	49211610	5520	5520	5520	5520	0
60	20231121	181700	49211610	5520	5520	5520	5520	0
61	20231121	181600	49211610	5520	5520	5520	5520	0
62	20231121	181500	49211610	5520	5520	5520	5520	551
63	20231121	181400	49211610	5520	5520	5520	5520	0
64	20231121	181300	49211610	5520	5520	5520	5520	0
65	20231121	181200	49211610	5520	5520	5520	5520	0
66	20231121	181100	49211610	5520	5520	5520	5520	0
67	20231121	181000	49211610	5520	5520	5520	5520	0
68	20231121	180900	49211610	5520	5520	5520	5520	0
69	20231121	180800	49211610	5520	5520	5520	5520	0
70	20231121	180700	49211610	5520	5520	5520	5520	0
71	20231121	180600	49211610	5520	5520	5520	5520	0
72	20231121	180500	49211610	5520	5520	5520	5520	0
73	20231121	180400	49211610	5520	5520	5520	5520	0
74	20231121	180300	49211610	5520	5520	5520	5520	0
75	20231121	180200	49211610	5520	5520	5520	5520	0
76	20231121	180100	49211610	5520	5520	5520	5520	0
77	20231121	180000	49211610	5520	5520	5520	5520	0
78	20231121	175900	49211610	5520	5520	5520	5520	0
79	20231121	175800	49211610	5520	5520	5520	5520	0
80	20231121	175700	49211610	5520	5520	5520	5520	0
81	20231121	175600	49211610	5520	5520	5520	5520	0
82	20231121	175500	49211610	5520	5520	5520	5520	0
83	20231121	175400	49211610	5520	5520	5520	5520	0
84	20231121	175300	49211610	5520	5520	5520	5520	0
85	20231121	175200	49211610	5520	5520	5520	5520	0
86	20231121	175100	49211610	5520	5520	5520	5520	0
87	20231121	175000	49211610	5520	5520	5520	5520	0
88	20231121	174900	49211610	5520	5520	5520	5520	0
89	20231121	174800	49211610	5520	5520	5520	5520	0
90	20231121	174700	49211610	5520	5520	5520	5520	0
91	20231121	174600	49211610	5520	5520	5520	5520	0
92	20231121	174500	49211610	5520	5520	5520	5520	551
93	20231121	174400	49211610	5520	5520	5520	5520	0
94	20231121	174300	49211610	5520	5520	5520	5520	0
95	20231121	174200	49211610	5520	5520	5520	5520	0
96	20231121	174100	49211610	5520	5520	5520	5520	0
97	20231121	174000	49211610	5520	5520	5520	5520	0
98	20231121	173900	49211610	5520	5520	5520	5520	0
99	20231121	173800	49211610	5520	5520	5520	5520	0
100	20231121	173700	49211610	5520	5520	5520	5520	0
101	20231121	173600	49211610	5520	5520	5520	5520	0
102	20231121	173500	49211610	5520	5520	5520	5520	0
103	20231121	173400	49211610	5520	5520	5520	5520	0
104	20231121	173300	49211610	5520	5520	5520	5520	0
105	20231121	173200	49211610	5520	5520	5520	5520	0
106	20231121	173100	49211610	5520	5520	5520	5520	0
107	20231121	173000	49211610	5520	5520	5520	5520	0
108	20231121	172900	49211610	5520	5520	5520	5520	0
109	20231121	172800	49211610	5520	5520	5520	5520	0
110	20231121	172700	49211610	5520	5520	5520	5520	0
111	20231121	172600	49211610	5520	5520	5520	5520	0
112	20231121	172500	49211610	5520	5520	5520	5520	0
113	20231121	172400	49211610	5520	5520	5520	5520	0
114	20231121	172300	49211610	5520	5520	5520	5520	0
115	20231121	172200	49211610	5520	5520	5520	5520	0
116	20231121	172100	49211610	5520	5520	5520	5520	0
117	20231121	172000	49211610	5520	5520	5520	5520	0
118	20231121	171900	49211610	5520	5520	5520	5520	0
119	20231121	171800	49211610	5520	5520	5520	5520	0
120	20231121	171700	49211610	5520	5520	5520	5520	0
121	20231121	171600	49211610	5520	5520	5520	5520	0
122	20231121	171500	49211610	5520	5520	5520	5520	551
123	20231121	171400	49211610	5520	5520	5520	5520	0
124	20231121	171300	49211610	5520	5520	5520	5520	0
125	20231121	171200	49211610	5520	5520	5520	5520	0
126	20231121	171100	49211610	5520	5520	5520	5520	0
127	20231121	171000	49211610	5520	5520	5520	5520	0
128	20231121	170900	49211610	5520	5520	5520	5520	0
129	20231121	170800	49211610	5520	5520	5520	5520	0
130	20231121	170700	49211610	5520	5520	5520	5520	0
131	20231121	170600	49211610	5520	5520	5520	5520	0
132	20231121	170500	49211610	5520	5520	5520	5520	0
133	20231121	170400	49211610	5520	5520	5520	5520	0
134	20231121	170300	49211610	5520	5520	5520	5520	0
135	20231121	170200	49211610	5520	5520	5520	5520	0
136	20231121	170100	49211610	5520	5520	5520	5520	0
137	20231121	170000	49211610	5520	5520	5520	5520	0
138	20231121	165900	49211610	5520	5520	5520	5520	0
139	20231121	165800	49211610	5520	5520	5520	5520	0
140	20231121	165700	49211610	5520	5520	5520	5520	0
141	20231121	165600	49211610	5520	5520	5520	5520	0
142	20231121	165500	49211610	5520	5520	5520	5520	0
143	20231121	165400	49211610	5520	5520	5520	5520	0
144	20231121	165300	49211610	5520	5520	5520	5520	0
145	20231121	165200	49211610	5520	5520	5520	5520	0
146	20231121	165100	49211610	5520	5520	5520	5520	0
147	20231121	165000	49211610	5520	5520	5520	5520	0
148	20231121	164900	49211610	5520	5520	5520	5520	0
149	20231121	164800	49211610	5520	5520	5520	5520	0
150	20231121	164700	49211610	5520	5520	5520	5520	0
151	20231121	164600	49211610	5520	5520	5520	5520	0
152	20231121	164500	49211610	5520	5520	5520	5520	551
153	20231121	164400	49211610	5520	5520	5520	5520	0
154	20231121	164300	49211610	5520	5520	5520	5520	0
155	20231121	164200	49211610	5520	5520	5520	5520	0
156	20231121	164100	49211610	5520	5520	5520	5520	0
157	20231121	164000	49211610	5520	5520	5520	5520	0
158	20231121	163900	49211610	5520	5520	5520	5520	0
159	20231121	163800	49211610	5520	5520	5520	5520	0
160	20231121	163700	49211610	5520	5520	5520	5520	0
161	20231121	163600	49211610	5520	5520	5520	5520	0
162	20231121	163500	49211610	5520	5520	5520	5520	0
163	20231121	163400	49211610	5520	5520	5520	5520	0
164	20231121	163300	49211610	5520	5520	5520	5520	0
165	20231121	163200	49211610	5520	5520	5520	5520	0
166	20231121	163100	49211610	5520	5520	5520	5520	0
167	20231121	163000	49211610	5520	5520	5520	5520	0
168	20231121	162900	49211610	5520	5520	5520	5520	0
169	20231121	162800	49211610	5520	5520	5520	5520	0
170	20231121	162700	49211610	5520	5520	5520	5520	0
171	20231121	162600	49211610	5520	5520	5520	5520	0
172	20231121	162500	49211610	5520	5520	5520	5520	0
173	20231121	162400	49211610	5520	5520	5520	5520	0
174	20231121	162300	49211610	5520	5520	5520	5520	0
175	20231121	162200	49211610	5520	5520	5520	5520	0
176	20231121	162100	49211610	5520	5520	5520	5520	0
177	20231121	162000	49211610	5520	5520	5520	5520	0
178	20231121	161900	49211610	5520	5520	5520	5520	0
179	20231121	161800	49211610	5520	5520	5520	5520	0
180	20231121	161700	49211610	5520	5520	5520	5520	0
181	20231121	161600	49211610	5520	5520	5520	5520	0
182	20231121	161500	49211610	5520	5520	5520	5520	551
183	20231121	161400	49211610	5520	5520	5520	5520	0
184	20231121	161300	49211610	5520	5520	5520	5520	0
185	20231121	161200	49211610	5520	5520	5520	5520	0
186	20231121	161100	49211610	5520	5520	5520	5520	0
187	20231121	161000	49211610	5520	5520	5520	5520	0
188	20231121	160900	49211610	5520	5520	5520	5520	0
189	20231121	160800	49211610	5520	5520	5520	5520	0
190	20231121	160700	49211610	5520	5520	5520	5520	0
191	20231121	160600	49211610	5520	5520	5520	5520	0
192	20231121	160500	49211610	5520	5520	5520	5520	0
193	20231121	160400	49211610	5520	5520	5520	5520	0
194	20231121	160300	49211610	5520	5520	5520	5520	0
195	20231121	160200	49211610	5520	5520	5520	5520	0
196	20231121	160100	49211610	5520	5520	5520	5520	0
197	20231121	160000	49211610	5520	5520	5520	5520	0
198	20231121	155900	49211610	5520	5520	5520	5520	0
199	20231121	155800	49211610	5520	5520	5520	5520	0
200	20231121	155700	49211610	5520	5520	5520	5520	0
201	20231121	155600	49211610	5520	5520	5520	5520	0
202	20231121	155500	49211610	5520	5520	5520	5520	0
203	20231121	155400	49211610	5520	5520	5520	5520	0
204	20231121	155300	49211610	5520	5520	5520	5520	0
205	20231121	155200	49211610	5520	5520	5520	5520	0
206	20231121	155100	49211610	5520	5520	5520	5520	0
207	20231121	155000	49211610	5520	5520	5520	5520	0
208	20231121	154900	49211610	5520	5520	5520	5520	0
209	20231121	154800	49211610	5520	5520	5520	5520	0
210	20231121	154700	49211610	5520	5520	5520	5520	0
211	20231121	154600	49211610	5520	5520	5520	5520	0
212	20231121	154500	49211610	5520	5520	5520	5520	551
213	20231121	154400	49211610	5520	5520	5520	5520	0
214	20231121	154300	49211610	5520	5520	5520	5520	0
215	20231121	154200	49211610	5520	5520	5520	5520	0
216	20231121	154100	49211610	5520	5520	5520	5520	0
217	20231121	154000	49211610	5520	5520	5520	5520	0
218	20231121	153900	49211610	5520	5520	5520	5520	0
219	20231121	153800	49211610	5520	5520	5520	5520	0
220	20231121	153700	49211610	5520	5520	5520	5520	0
221	20231121	153600	49211610	5520	5520	5520	5520	0
222	20231121	153500	49211610	5520	5520	5520	5520	0
223	20231121	153400	49211610	5520	5520	5520	5520	0
224	20231121	153300	49211610	5520	5520	5520	5520	0
225	20231121	153200	49211610	5520	5520	5520	5520	0
226	20231121	153100	49211610	5520	5520	5520	5520	0
227	20231121	153000	49211610	5520	5520	5520	5520	551
228	20231121	152900	46170090	5540	5540	5540	5540	0
229	20231121	152800	46170090	5540	5540	5540	5540	0
230	20231121	152700	46170090	5540	5540	5540	5540	0
231	20231121	152600	46170090	5540	5540	5540	5540	0
232	20231121	152500	46170090	5540	5540	5540	5540	0
233	20231121	152400	46170090	5540	5540	5540	5540	0
234	20231121	152300	46170090	5540	5540	5540	5540	0
235	20231121	152200	46170090	5540	5540	5540	5540	0
236	20231121	152100	46170090	5540	5540	5540	5540	0
237	20231121	152000	46170090	5540	5540	5540	5540	0
238	20231121	151900	46170090	5540	5580	5580	5540	3
239	20231121	151800	46153400	5560	5560	5560	5560	6
240	20231121	151700	46120040	5560	5560	5560	5560	18
241	20231121	151600	46019960	5580	5580	5580	5580	0
242	20231121	151500	46019960	5580	5580	5580	5550	1201
243	20231121	151400	39349970	5590	5590	5590	5590	1
244	20231121	151300	39344380	5590	5590	5590	5590	0
245	20231121	151200	39344380	5590	5590	5590	5590	0
246	20231121	151100	39344380	5590	5590	5590	5590	0
247	20231121	151000	39344380	5590	5590	5590	5590	0
248	20231121	150900	39344380	5590	5590	5590	5590	0
249	20231121	150800	39344380	5590	5590	5590	5590	0
250	20231121	150700	39344380	5590	5590	5590	5590	0
251	20231121	150600	39344380	5590	5590	5590	5590	0
252	20231121	150500	39344380	5590	5590	5590	5590	1
253	20231121	150400	39338790	5590	5590	5590	5590	5
254	20231121	150300	39310840	5590	5590	5590	5590	3
255	20231121	150200	39294070	5590	5590	5590	5590	1
256	20231121	150100	39288480	5590	5590	5590	5590	0
257	20231121	150000	39288480	5590	5590	5590	5590	0
258	20231121	145900	39288480	5590	5590	5590	5590	0
259	20231121	145800	39288480	5590	5590	5590	5590	0
260	20231121	145700	39288480	5590	5590	5590	5590	0
261	20231121	145600	39288480	5590	5590	5590	5590	0
262	20231121	145500	39288480	5590	5590	5590	5590	0
263	20231121	145400	39288480	5590	5580	5590	5580	6
264	20231121	145300	39254990	5590	5590	5590	5590	0
265	20231121	145200	39254990	5590	5590	5590	5590	0
266	20231121	145100	39254990	5590	5590	5590	5590	3
267	20231121	145000	39238220	5590	5590	5590	5590	0
268	20231121	144900	39238220	5590	5590	5590	5590	0
269	20231121	144800	39238220	5590	5590	5590	5590	0
270	20231121	144700	39238220	5590	5590	5590	5590	0
271	20231121	144600	39238220	5590	5590	5590	5590	0
272	20231121	144500	39238220	5590	5590	5590	5590	0
273	20231121	144400	39238220	5590	5590	5590	5590	5
274	20231121	144300	39210270	5590	5590	5590	5590	1
275	20231121	144200	39204680	5590	5590	5590	5590	0
276	20231121	144100	39204680	5590	5590	5590	5590	0
277	20231121	144000	39204680	5590	5590	5590	5590	0
278	20231121	143900	39204680	5590	5590	5590	5590	1
279	20231121	143800	39199090	5590	5590	5590	5590	0
280	20231121	143700	39199090	5590	5590	5590	5590	0
281	20231121	143600	39199090	5590	5590	5590	5590	0
282	20231121	143500	39199090	5590	5590	5590	5590	0
283	20231121	143400	39199090	5590	5590	5590	5590	0
284	20231121	143300	39199090	5590	5590	5590	5590	0
285	20231121	143200	39199090	5590	5590	5590	5590	0
286	20231121	143100	39199090	5590	5590	5590	5590	2
287	20231121	143000	39187910	5600	5600	5600	5600	0
288	20231121	142900	39187910	5600	5600	5600	5600	0
289	20231121	142800	39187910	5600	5600	5600	5600	0
290	20231121	142700	39187910	5600	5600	5600	5600	0
291	20231121	142600	39187910	5600	5600	5600	5600	0
292	20231121	142500	39187910	5600	5600	5600	5600	0
293	20231121	142400	39187910	5600	5590	5600	5590	2
294	20231121	142300	39176720	5600	5600	5600	5600	0
295	20231121	142200	39176720	5600	5600	5600	5600	0
296	20231121	142100	39176720	5600	5600	5600	5600	0
297	20231121	142000	39176720	5600	5600	5600	5600	0
298	20231121	141900	39176720	5600	5600	5600	5600	1
299	20231121	141800	39171120	5570	5570	5570	5570	0
300	20231121	141700	39171120	5570	5570	5570	5570	0
301	20231121	141600	39171120	5570	5570	5570	5570	0
302	20231121	141500	39171120	5570	5570	5570	5570	0
303	20231121	141400	39171120	5570	5570	5570	5570	0
304	20231121	141300	39171120	5570	5570	5570	5570	0
305	20231121	141200	39171120	5570	5570	5570	5570	0
306	20231121	141100	39171120	5570	5570	5570	5570	0
307	20231121	141000	39171120	5570	5570	5570	5570	0
308	20231121	140900	39171120	5570	5570	5570	5570	0
309	20231121	140800	39171120	5570	5570	5570	5570	0
310	20231121	140700	39171120	5570	5570	5570	5570	0
311	20231121	140600	39171120	5570	5570	5570	5570	0
312	20231121	140500	39171120	5570	5570	5570	5570	0
313	20231121	140400	39171120	5570	5570	5570	5570	0
314	20231121	140300	39171120	5570	5570	5570	5570	0
315	20231121	140200	39171120	5570	5580	5580	5570	100
316	20231121	140100	38614110	5590	5590	5590	5590	0
317	20231121	140000	38614110	5590	5590	5590	5590	1
318	20231121	135900	38608520	5600	5600	5600	5600	0
319	20231121	135800	38608520	5600	5600	5600	5600	0
320	20231121	135700	38608520	5600	5600	5600	5600	0
321	20231121	135600	38608520	5600	5600	5600	5600	0
322	20231121	135500	38608520	5600	5600	5600	5600	0
323	20231121	135400	38608520	5600	5600	5600	5600	0
324	20231121	135300	38608520	5600	5600	5600	5600	0
325	20231121	135200	38608520	5600	5600	5600	5600	0
326	20231121	135100	38608520	5600	5600	5600	5600	0
327	20231121	135000	38608520	5600	5600	5600	5600	0
328	20231121	134900	38608520	5600	5600	5600	5600	0
329	20231121	134800	38608520	5600	5600	5600	5600	0
330	20231121	134700	38608520	5600	5600	5600	5600	1
331	20231121	134600	38602920	5590	5590	5590	5590	89
332	20231121	134500	38105410	5590	5580	5590	5580	10
333	20231121	134400	38049600	5590	5590	5590	5590	2
334	20231121	134300	38038420	5590	5590	5590	5590	0
335	20231121	134200	38038420	5590	5590	5590	5590	0
336	20231121	134100	38038420	5590	5590	5590	5590	0
337	20231121	134000	38038420	5590	5590	5590	5590	0
338	20231121	133900	38038420	5590	5590	5590	5590	0
339	20231121	133800	38038420	5590	5590	5590	5590	0
340	20231121	133700	38038420	5590	5590	5590	5590	0
341	20231121	133600	38038420	5590	5590	5590	5590	0
342	20231121	133500	38038420	5590	5590	5590	5590	0
343	20231121	133400	38038420	5590	5590	5590	5590	0
344	20231121	133300	38038420	5590	5590	5590	5590	0
345	20231121	133200	38038420	5590	5590	5590	5590	0
346	20231121	133100	38038420	5590	5590	5590	5590	0
347	20231121	133000	38038420	5590	5590	5590	5590	0
348	20231121	132900	38038420	5590	5590	5590	5590	0
349	20231121	132800	38038420	5590	5590	5590	5590	0
350	20231121	132700	38038420	5590	5590	5590	5590	0
351	20231121	132600	38038420	5590	5590	5590	5590	0
352	20231121	132500	38038420	5590	5590	5590	5590	0
353	20231121	132400	38038420	5590	5590	5590	5590	0
354	20231121	132300	38038420	5590	5590	5590	5590	0
355	20231121	132200	38038420	5590	5590	5590	5590	0
356	20231121	132100	38038420	5590	5590	5590	5590	0
357	20231121	132000	38038420	5590	5590	5590	5590	0
358	20231121	131900	38038420	5590	5590	5590	5590	0
359	20231121	131800	38038420	5590	5590	5590	5590	0
360	20231121	131700	38038420	5590	5590	5590	5590	0
361	20231121	131600	38038420	5590	5590	5590	5590	0
362	20231121	131500	38038420	5590	5590	5590	5590	0
363	20231121	131400	38038420	5590	5590	5590	5590	0
364	20231121	131300	38038420	5590	5590	5590	5590	0
365	20231121	131200	38038420	5590	5590	5590	5590	0
366	20231121	131100	38038420	5590	5590	5590	5590	0
367	20231121	131000	38038420	5590	5590	5590	5590	0
368	20231121	130900	38038420	5590	5590	5590	5590	0
369	20231121	130800	38038420	5590	5590	5590	5590	0
370	20231121	130700	38038420	5590	5590	5590	5590	0
371	20231121	130600	38038420	5590	5590	5590	5590	0
372	20231121	130500	38038420	5590	5590	5590	5590	0
373	20231121	130400	38038420	5590	5590	5590	5590	1
374	20231121	130300	38032830	5580	5580	5580	5580	1
375	20231121	130200	38027250	5590	5590	5590	5590	1
376	20231121	130100	38021660	5600	5600	5600	5600	0
377	20231121	130000	38021660	5600	5600	5600	5600	0
378	20231121	125900	38021660	5600	5600	5600	5600	0
379	20231121	125800	38021660	5600	5600	5600	5600	0
380	20231121	125700	38021660	5600	5600	5600	5600	0
381	20231121	125600	38021660	5600	5600	5600	5600	0
382	20231121	125500	38021660	5600	5600	5600	5600	0
383	20231121	125400	38021660	5600	5600	5600	5600	0
384	20231121	125300	38021660	5600	5600	5600	5600	0
385	20231121	125200	38021660	5600	5600	5600	5600	0
386	20231121	125100	38021660	5600	5600	5600	5600	0
387	20231121	125000	38021660	5600	5590	5600	5590	1000
388	20231121	124900	32426660	5590	5590	5590	5590	0
389	20231121	124800	32426660	5590	5590	5590	5590	0
390	20231121	124700	32426660	5590	5590	5590	5590	0
391	20231121	124600	32426660	5590	5590	5590	5590	0
392	20231121	124500	32426660	5590	5590	5590	5590	0
393	20231121	124400	32426660	5590	5590	5590	5590	0
394	20231121	124300	32426660	5590	5590	5590	5590	0
395	20231121	124200	32426660	5590	5590	5590	5590	0
396	20231121	124100	32426660	5590	5590	5590	5590	0
397	20231121	124000	32426660	5590	5590	5590	5590	0
398	20231121	123900	32426660	5590	5590	5590	5590	0
399	20231121	123800	32426660	5590	5590	5590	5590	0
400	20231121	123700	32426660	5590	5580	5590	5580	300
401	20231121	123600	30752650	5580	5580	5580	5580	0
402	20231121	123500	30752650	5580	5580	5580	5580	5
403	20231121	123400	30724750	5580	5580	5580	5580	1
404	20231121	123300	30719170	5590	5590	5590	5590	0
405	20231121	123200	30719170	5590	5590	5590	5590	0
406	20231121	123100	30719170	5590	5590	5590	5590	0
407	20231121	123000	30719170	5590	5580	5590	5580	21
408	20231121	122900	30601900	5580	5580	5580	5580	0
409	20231121	122800	30601900	5580	5580	5580	5580	0
410	20231121	122700	30601900	5580	5580	5580	5580	0
411	20231121	122600	30601900	5580	5580	5580	5580	0
412	20231121	122500	30601900	5580	5570	5580	5570	11
413	20231121	122400	30540620	5580	5580	5580	5580	0
414	20231121	122300	30540620	5580	5580	5580	5580	0
415	20231121	122200	30540620	5580	5580	5580	5580	0
416	20231121	122100	30540620	5580	5580	5580	5580	0
417	20231121	122000	30540620	5580	5580	5580	5580	0
418	20231121	121900	30540620	5580	5580	5580	5580	1
419	20231121	121800	30535040	5570	5570	5570	5570	0
420	20231121	121700	30535040	5570	5570	5570	5570	0
421	20231121	121600	30535040	5570	5570	5570	5570	1
422	20231121	121500	30529470	5580	5580	5580	5580	0
423	20231121	121400	30529470	5580	5580	5580	5580	0
424	20231121	121300	30529470	5580	5580	5580	5580	0
425	20231121	121200	30529470	5580	5580	5580	5580	0
426	20231121	121100	30529470	5580	5580	5580	5580	0
427	20231121	121000	30529470	5580	5580	5580	5580	0
428	20231121	120900	30529470	5580	5580	5580	5580	0
429	20231121	120800	30529470	5580	5580	5580	5580	0
430	20231121	120700	30529470	5580	5580	5580	5580	0
431	20231121	120600	30529470	5580	5580	5580	5580	0
432	20231121	120500	30529470	5580	5580	5580	5580	1
433	20231121	120400	30523890	5590	5590	5590	5590	0
434	20231121	120300	30523890	5590	5590	5590	5590	0
435	20231121	120200	30523890	5590	5590	5590	5590	0
436	20231121	120100	30523890	5590	5590	5590	5590	0
437	20231121	120000	30523890	5590	5590	5590	5590	0
438	20231121	115900	30523890	5590	5590	5590	5590	1
439	20231121	115800	30518300	5580	5580	5580	5580	1
440	20231121	115700	30512720	5590	5590	5590	5590	0
441	20231121	115600	30512720	5590	5590	5590	5590	0
442	20231121	115500	30512720	5590	5580	5590	5580	3
443	20231121	115400	30495960	5590	5590	5590	5590	0
444	20231121	115300	30495960	5590	5590	5590	5590	0
445	20231121	115200	30495960	5590	5590	5590	5590	0
446	20231121	115100	30495960	5590	5590	5590	5590	0
447	20231121	115000	30495960	5590	5590	5590	5590	0
448	20231121	114900	30495960	5590	5590	5590	5590	0
449	20231121	114800	30495960	5590	5580	5590	5580	80
450	20231121	114700	30049080	5580	5580	5580	5580	0
451	20231121	114600	30049080	5580	5580	5580	5580	0
452	20231121	114500	30049080	5580	5580	5580	5580	0
453	20231121	114400	30049080	5580	5580	5580	5580	0
454	20231121	114300	30049080	5580	5580	5580	5580	0
455	20231121	114200	30049080	5580	5580	5580	5580	0
456	20231121	114100	30049080	5580	5540	5580	5540	8
457	20231121	114000	30004720	5580	5580	5580	5580	1
458	20231121	113900	29999140	5590	5590	5590	5590	10
459	20231121	113800	29943240	5590	5560	5590	5560	81
460	20231121	113700	29492850	5560	5560	5560	5560	0
461	20231121	113600	29492850	5560	5590	5590	5560	9
462	20231121	113500	29442730	5590	5590	5600	5550	7
463	20231121	113400	29403690	5600	5600	5600	5600	0
464	20231121	113300	29403690	5600	5600	5600	5600	0
465	20231121	113200	29403690	5600	5600	5600	5600	1
466	20231121	113100	29398090	5590	5590	5590	5590	123
467	20231121	113000	28710520	5590	5590	5590	5590	0
468	20231121	112900	28710520	5590	5590	5590	5590	0
469	20231121	112800	28710520	5590	5590	5590	5590	0
470	20231121	112700	28710520	5590	5560	5590	5560	2
471	20231121	112600	28699370	5560	5560	5560	5560	0
472	20231121	112500	28699370	5560	5560	5560	5560	0
473	20231121	112400	28699370	5560	5560	5560	5560	0
474	20231121	112300	28699370	5560	5560	5560	5560	1
475	20231121	112200	28693810	5560	5560	5560	5560	1
476	20231121	112100	28688250	5560	5560	5560	5560	1
477	20231121	112000	28682690	5560	5560	5560	5560	0
478	20231121	111900	28682690	5560	5560	5560	5560	0
479	20231121	111800	28682690	5560	5560	5560	5560	72
480	20231121	111700	28282370	5560	5560	5560	5560	16
481	20231121	111600	28193410	5600	5600	5600	5600	0
482	20231121	111500	28193410	5600	5600	5600	5600	1
483	20231121	111400	28187810	5600	5550	5600	5550	1000
484	20231121	111300	22608230	5540	5540	5540	5540	0
485	20231121	111200	22608230	5540	5540	5540	5540	0
486	20231121	111100	22608230	5540	5540	5540	5540	0
487	20231121	111000	22608230	5540	5540	5540	5540	0
488	20231121	110900	22608230	5540	5540	5540	5540	13
489	20231121	110800	22536210	5550	5550	5550	5550	5
490	20231121	110700	22508460	5550	5550	5550	5550	0
491	20231121	110600	22508460	5550	5550	5550	5550	0
492	20231121	110500	22508460	5550	5550	5550	5550	0
493	20231121	110400	22508460	5550	5550	5550	5550	0
494	20231121	110300	22508460	5550	5550	5550	5550	0
495	20231121	110200	22508460	5550	5550	5550	5550	0
496	20231121	110100	22508460	5550	5550	5550	5550	0
497	20231121	110000	22508460	5550	5550	5550	5550	0
498	20231121	105900	22508460	5550	5550	5550	5550	0
499	20231121	105800	22508460	5550	5550	5550	5550	0
500	20231121	105700	22508460	5550	5550	5550	5550	0
501	20231121	105600	22508460	5550	5550	5550	5550	0
502	20231121	105500	22508460	5550	5550	5550	5550	0
503	20231121	105400	22508460	5550	5550	5550	5550	0
504	20231121	105300	22508460	5550	5550	5550	5550	0
505	20231121	105200	22508460	5550	5550	5550	5550	0
506	20231121	105100	22508460	5550	5550	5550	5550	0
507	20231121	105000	22508460	5550	5550	5550	5550	0
508	20231121	104900	22508460	5550	5550	5550	5550	0
509	20231121	104800	22508460	5550	5550	5550	5550	0
510	20231121	104700	22508460	5550	5550	5550	5550	0
511	20231121	104600	22508460	5550	5550	5550	5550	0
512	20231121	104500	22508460	5550	5550	5550	5550	0
513	20231121	104400	22508460	5550	5550	5550	5550	0
514	20231121	104300	22508460	5550	5550	5550	5550	0
515	20231121	104200	22508460	5550	5550	5550	5550	241
516	20231121	104100	21170910	5530	5530	5530	5530	0
517	20231121	104000	21170910	5530	5530	5530	5530	0
518	20231121	103900	21170910	5530	5530	5530	5530	0
519	20231121	103800	21170910	5530	5530	5530	5530	0
520	20231121	103700	21170910	5530	5530	5530	5530	0
521	20231121	103600	21170910	5530	5530	5530	5530	0
522	20231121	103500	21170910	5530	5530	5530	5530	0
523	20231121	103400	21170910	5530	5530	5530	5530	0
524	20231121	103300	21170910	5530	5530	5530	5530	0
525	20231121	103200	21170910	5530	5530	5530	5530	0
526	20231121	103100	21170910	5530	5530	5530	5530	0
527	20231121	103000	21170910	5530	5530	5530	5530	0
528	20231121	102900	21170910	5530	5530	5530	5530	0
529	20231121	102800	21170910	5530	5530	5530	5530	0
530	20231121	102700	21170910	5530	5530	5530	5530	0
531	20231121	102600	21170910	5530	5530	5530	5530	0
532	20231121	102500	21170910	5530	5530	5530	5530	0
533	20231121	102400	21170910	5530	5530	5530	5530	0
534	20231121	102300	21170910	5530	5530	5530	5530	0
535	20231121	102200	21170910	5530	5530	5530	5530	0
536	20231121	102100	21170910	5530	5530	5530	5530	0
537	20231121	102000	21170910	5530	5530	5530	5530	0
538	20231121	101900	21170910	5530	5530	5530	5530	0
539	20231121	101800	21170910	5530	5530	5530	5530	0
540	20231121	101700	21170910	5530	5530	5530	5530	0
541	20231121	101600	21170910	5530	5530	5530	5530	0
542	20231121	101500	21170910	5530	5530	5530	5530	0
543	20231121	101400	21170910	5530	5530	5530	5530	0
544	20231121	101300	21170910	5530	5530	5530	5530	0
545	20231121	101200	21170910	5530	5530	5530	5530	0
546	20231121	101100	21170910	5530	5530	5530	5530	0
547	20231121	101000	21170910	5530	5530	5530	5530	0
548	20231121	100900	21170910	5530	5530	5530	5530	0
549	20231121	100800	21170910	5530	5530	5530	5530	0
550	20231121	100700	21170910	5530	5530	5530	5530	0
551	20231121	100600	21170910	5530	5530	5530	5530	0
552	20231121	100500	21170910	5530	5530	5530	5530	0
553	20231121	100400	21170910	5530	5530	5530	5530	0
554	20231121	100300	21170910	5530	5530	5530	5530	0
555	20231121	100200	21170910	5530	5530	5530	5530	0
556	20231121	100100	21170910	5530	5530	5530	5530	0
557	20231121	100000	21170910	5530	5530	5530	5530	0
558	20231121	095900	21170910	5530	5530	5530	5530	0
559	20231121	095800	21170910	5530	5530	5530	5530	0
560	20231121	095700	21170910	5530	5530	5530	5530	0
561	20231121	095600	21170910	5530	5530	5530	5530	0
562	20231121	095500	21170910	5530	5530	5530	5530	72
563	20231121	095400	20772750	5530	5530	5530	5530	0
564	20231121	095300	20772750	5530	5530	5530	5530	0
565	20231121	095200	20772750	5530	5530	5530	5530	0
566	20231121	095100	20772750	5530	5530	5530	5530	233
567	20231121	095000	19484260	5520	5520	5520	5520	0
568	20231121	094900	19484260	5520	5520	5520	5520	891
569	20231121	094800	14565940	5520	5520	5520	5520	0
570	20231121	094700	14565940	5520	5520	5520	5520	170
571	20231121	094600	13627540	5540	5540	5540	5540	0
572	20231121	094500	13627540	5540	5540	5540	5540	0
573	20231121	094400	13627540	5540	5540	5540	5540	0
574	20231121	094300	13627540	5540	5540	5540	5540	0
575	20231121	094200	13627540	5540	5540	5540	5540	0
576	20231121	094100	13627540	5540	5540	5540	5540	0
577	20231121	094000	13627540	5540	5540	5540	5540	0
578	20231121	093900	13627540	5540	5540	5540	5540	23
579	20231121	093800	13500120	5540	5540	5540	5540	1
580	20231121	093700	13494580	5540	5540	5540	5540	0
581	20231121	093600	13494580	5540	5540	5540	5540	0
582	20231121	093500	13494580	5540	5540	5540	5540	0
583	20231121	093400	13494580	5540	5540	5540	5540	0
584	20231121	093300	13494580	5540	5540	5540	5540	0
585	20231121	093200	13494580	5540	5540	5540	5540	1
586	20231121	093100	13489040	5540	5540	5540	5540	0
587	20231121	093000	13489040	5540	5540	5540	5540	0
588	20231121	092900	13489040	5540	5540	5540	5540	0
589	20231121	092800	13489040	5540	5540	5540	5540	0
590	20231121	092700	13489040	5540	5540	5540	5540	0
591	20231121	092600	13489040	5540	5540	5540	5540	2
592	20231121	092500	13477960	5540	5540	5540	5540	0
593	20231121	092400	13477960	5540	5540	5540	5540	0
594	20231121	092300	13477960	5540	5540	5540	5540	0
595	20231121	092200	13477960	5540	5540	5540	5540	0
596	20231121	092100	13477960	5540	5540	5540	5540	0
597	20231121	092000	13477960	5540	5540	5540	5540	0
598	20231121	091900	13477960	5540	5540	5540	5540	0
599	20231121	091800	13477960	5540	5530	5540	5530	2
600	20231121	091700	13466890	5540	5540	5540	5540	0
601	20231121	091600	13466890	5540	5540	5540	5540	0
602	20231121	091500	13466890	5540	5540	5540	5540	0
603	20231121	091400	13466890	5540	5540	5540	5540	0
604	20231121	091300	13466890	5540	5540	5540	5540	0
605	20231121	091200	13466890	5540	5540	5540	5540	0
606	20231121	091100	13466890	5540	5540	5540	5540	0
607	20231121	091000	13466890	5540	5540	5540	5540	0
608	20231121	090900	13466890	5540	5540	5540	5540	0
609	20231121	090800	13466890	5540	5540	5540	5540	0
610	20231121	090700	13466890	5540	5540	5540	5540	0
611	20231121	090600	13466890	5540	5540	5540	5540	0
612	20231121	090500	13466890	5540	5540	5540	5540	2
613	20231121	090400	13455810	5510	5510	5510	5510	0
614	20231121	090300	13455810	5510	5510	5510	5510	0
615	20231121	090200	13455810	5510	5510	5510	5510	0
616	20231121	090100	13455810	5510	5510	5510	5510	0
617	20231121	090000	13455810	5510	5510	5530	5510	2442