KissMeData/162120/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	200900	8281160	4150	4150	4150	4150	100
3	20231122	200800	8281160	4150	4150	4150	4150	0
4	20231122	200700	8281160	4150	4150	4150	4150	0
5	20231122	200600	8281160	4150	4150	4150	4150	0
6	20231122	200500	8281160	4150	4150	4150	4150	0
7	20231122	200400	8281160	4150	4150	4150	4150	0
8	20231122	200300	8281160	4150	4150	4150	4150	0
9	20231122	200200	8281160	4150	4150	4150	4150	0
10	20231122	200100	8281160	4150	4150	4150	4150	0
11	20231122	200000	8281160	4150	4150	4150	4150	0
12	20231122	195900	8281160	4150	4150	4150	4150	0
13	20231122	195800	8281160	4150	4150	4150	4150	0
14	20231122	195700	8281160	4150	4150	4150	4150	0
15	20231122	195600	8281160	4150	4150	4150	4150	0
16	20231122	195500	8281160	4150	4150	4150	4150	0
17	20231122	195400	8281160	4150	4150	4150	4150	0
18	20231122	195300	8281160	4150	4150	4150	4150	0
19	20231122	195200	8281160	4150	4150	4150	4150	0
20	20231122	195100	8281160	4150	4150	4150	4150	0
21	20231122	195000	8281160	4150	4150	4150	4150	0
22	20231122	194900	8281160	4150	4150	4150	4150	0
23	20231122	194800	8281160	4150	4150	4150	4150	0
24	20231122	194700	8281160	4150	4150	4150	4150	0
25	20231122	194600	8281160	4150	4150	4150	4150	0
26	20231122	194500	8281160	4150	4150	4150	4150	0
27	20231122	194400	8281160	4150	4150	4150	4150	0
28	20231122	194300	8281160	4150	4150	4150	4150	0
29	20231122	194200	8281160	4150	4150	4150	4150	0
30	20231122	194100	8281160	4150	4150	4150	4150	0
31	20231122	194000	8281160	4150	4150	4150	4150	0
32	20231122	193900	8281160	4150	4150	4150	4150	100
33	20231122	193800	8281160	4150	4150	4150	4150	0
34	20231122	193700	8281160	4150	4150	4150	4150	0
35	20231122	193600	8281160	4150	4150	4150	4150	0
36	20231122	193500	8281160	4150	4150	4150	4150	0
37	20231122	193400	8281160	4150	4150	4150	4150	0
38	20231122	193300	8281160	4150	4150	4150	4150	0
39	20231122	193200	8281160	4150	4150	4150	4150	0
40	20231122	193100	8281160	4150	4150	4150	4150	0
41	20231122	193000	8281160	4150	4150	4150	4150	0
42	20231122	192900	8281160	4150	4150	4150	4150	0
43	20231122	192800	8281160	4150	4150	4150	4150	0
44	20231122	192700	8281160	4150	4150	4150	4150	0
45	20231122	192600	8281160	4150	4150	4150	4150	0
46	20231122	192500	8281160	4150	4150	4150	4150	0
47	20231122	192400	8281160	4150	4150	4150	4150	0
48	20231122	192300	8281160	4150	4150	4150	4150	0
49	20231122	192200	8281160	4150	4150	4150	4150	0
50	20231122	192100	8281160	4150	4150	4150	4150	0
51	20231122	192000	8281160	4150	4150	4150	4150	0
52	20231122	191900	8281160	4150	4150	4150	4150	0
53	20231122	191800	8281160	4150	4150	4150	4150	0
54	20231122	191700	8281160	4150	4150	4150	4150	0
55	20231122	191600	8281160	4150	4150	4150	4150	0
56	20231122	191500	8281160	4150	4150	4150	4150	0
57	20231122	191400	8281160	4150	4150	4150	4150	0
58	20231122	191300	8281160	4150	4150	4150	4150	0
59	20231122	191200	8281160	4150	4150	4150	4150	0
60	20231122	191100	8281160	4150	4150	4150	4150	0
61	20231122	191000	8281160	4150	4150	4150	4150	0
62	20231122	190900	8281160	4150	4150	4150	4150	100
63	20231122	190800	8281160	4150	4150	4150	4150	0
64	20231122	190700	8281160	4150	4150	4150	4150	0
65	20231122	190600	8281160	4150	4150	4150	4150	0
66	20231122	190500	8281160	4150	4150	4150	4150	0
67	20231122	190400	8281160	4150	4150	4150	4150	0
68	20231122	190300	8281160	4150	4150	4150	4150	0
69	20231122	190200	8281160	4150	4150	4150	4150	0
70	20231122	190100	8281160	4150	4150	4150	4150	0
71	20231122	190000	8281160	4150	4150	4150	4150	0
72	20231122	185900	8281160	4150	4150	4150	4150	0
73	20231122	185800	8281160	4150	4150	4150	4150	0
74	20231122	185700	8281160	4150	4150	4150	4150	0
75	20231122	185600	8281160	4150	4150	4150	4150	0
76	20231122	185500	8281160	4150	4150	4150	4150	0
77	20231122	185400	8281160	4150	4150	4150	4150	0
78	20231122	185300	8281160	4150	4150	4150	4150	0
79	20231122	185200	8281160	4150	4150	4150	4150	0
80	20231122	185100	8281160	4150	4150	4150	4150	0
81	20231122	185000	8281160	4150	4150	4150	4150	0
82	20231122	184900	8281160	4150	4150	4150	4150	0
83	20231122	184800	8281160	4150	4150	4150	4150	0
84	20231122	184700	8281160	4150	4150	4150	4150	0
85	20231122	184600	8281160	4150	4150	4150	4150	0
86	20231122	184500	8281160	4150	4150	4150	4150	0
87	20231122	184400	8281160	4150	4150	4150	4150	0
88	20231122	184300	8281160	4150	4150	4150	4150	0
89	20231122	184200	8281160	4150	4150	4150	4150	0
90	20231122	184100	8281160	4150	4150	4150	4150	0
91	20231122	184000	8281160	4150	4150	4150	4150	0
92	20231122	183900	8281160	4150	4150	4150	4150	100
93	20231122	183800	8281160	4150	4150	4150	4150	0
94	20231122	183700	8281160	4150	4150	4150	4150	0
95	20231122	183600	8281160	4150	4150	4150	4150	0
96	20231122	183500	8281160	4150	4150	4150	4150	0
97	20231122	183400	8281160	4150	4150	4150	4150	0
98	20231122	183300	8281160	4150	4150	4150	4150	0
99	20231122	183200	8281160	4150	4150	4150	4150	0
100	20231122	183100	8281160	4150	4150	4150	4150	0
101	20231122	183000	8281160	4150	4150	4150	4150	0
102	20231122	182900	8281160	4150	4150	4150	4150	0
103	20231122	182800	8281160	4150	4150	4150	4150	0
104	20231122	182700	8281160	4150	4150	4150	4150	0
105	20231122	182600	8281160	4150	4150	4150	4150	0
106	20231122	182500	8281160	4150	4150	4150	4150	0
107	20231122	182400	8281160	4150	4150	4150	4150	0
108	20231122	182300	8281160	4150	4150	4150	4150	0
109	20231122	182200	8281160	4150	4150	4150	4150	0
110	20231122	182100	8281160	4150	4150	4150	4150	0
111	20231122	182000	8281160	4150	4150	4150	4150	0
112	20231122	181900	8281160	4150	4150	4150	4150	0
113	20231122	181800	8281160	4150	4150	4150	4150	0
114	20231122	181700	8281160	4150	4150	4150	4150	0
115	20231122	181600	8281160	4150	4150	4150	4150	0
116	20231122	181500	8281160	4150	4150	4150	4150	0
117	20231122	181400	8281160	4150	4150	4150	4150	0
118	20231122	181300	8281160	4150	4150	4150	4150	0
119	20231122	181200	8281160	4150	4150	4150	4150	0
120	20231122	181100	8281160	4150	4150	4150	4150	0
121	20231122	181000	8281160	4150	4150	4150	4150	0
122	20231122	180900	8281160	4150	4150	4150	4150	100
123	20231122	180800	8281160	4150	4150	4150	4150	0
124	20231122	180700	8281160	4150	4150	4150	4150	0
125	20231122	180600	8281160	4150	4150	4150	4150	0
126	20231122	180500	8281160	4150	4150	4150	4150	0
127	20231122	180400	8281160	4150	4150	4150	4150	0
128	20231122	180300	8281160	4150	4150	4150	4150	0
129	20231122	180200	8281160	4150	4150	4150	4150	0
130	20231122	180100	8281160	4150	4150	4150	4150	0
131	20231122	180000	8281160	4150	4150	4150	4150	0
132	20231122	175900	8281160	4150	4150	4150	4150	0
133	20231122	175800	8281160	4150	4150	4150	4150	0
134	20231122	175700	8281160	4150	4150	4150	4150	0
135	20231122	175600	8281160	4150	4150	4150	4150	0
136	20231122	175500	8281160	4150	4150	4150	4150	0
137	20231122	175400	8281160	4150	4150	4150	4150	0
138	20231122	175300	8281160	4150	4150	4150	4150	0
139	20231122	175200	8281160	4150	4150	4150	4150	0
140	20231122	175100	8281160	4150	4150	4150	4150	0
141	20231122	175000	8281160	4150	4150	4150	4150	0
142	20231122	174900	8281160	4150	4150	4150	4150	0
143	20231122	174800	8281160	4150	4150	4150	4150	0
144	20231122	174700	8281160	4150	4150	4150	4150	0
145	20231122	174600	8281160	4150	4150	4150	4150	0
146	20231122	174500	8281160	4150	4150	4150	4150	0
147	20231122	174400	8281160	4150	4150	4150	4150	0
148	20231122	174300	8281160	4150	4150	4150	4150	0
149	20231122	174200	8281160	4150	4150	4150	4150	0
150	20231122	174100	8281160	4150	4150	4150	4150	0
151	20231122	174000	8281160	4150	4150	4150	4150	0
152	20231122	173900	8281160	4150	4150	4150	4150	100
153	20231122	173800	8281160	4150	4150	4150	4150	0
154	20231122	173700	8281160	4150	4150	4150	4150	0
155	20231122	173600	8281160	4150	4150	4150	4150	0
156	20231122	173500	8281160	4150	4150	4150	4150	0
157	20231122	173400	8281160	4150	4150	4150	4150	0
158	20231122	173300	8281160	4150	4150	4150	4150	0
159	20231122	173200	8281160	4150	4150	4150	4150	0
160	20231122	173100	8281160	4150	4150	4150	4150	0
161	20231122	173000	8281160	4150	4150	4150	4150	0
162	20231122	172900	8281160	4150	4150	4150	4150	0
163	20231122	172800	8281160	4150	4150	4150	4150	0
164	20231122	172700	8281160	4150	4150	4150	4150	0
165	20231122	172600	8281160	4150	4150	4150	4150	0
166	20231122	172500	8281160	4150	4150	4150	4150	0
167	20231122	172400	8281160	4150	4150	4150	4150	0
168	20231122	172300	8281160	4150	4150	4150	4150	0
169	20231122	172200	8281160	4150	4150	4150	4150	0
170	20231122	172100	8281160	4150	4150	4150	4150	0
171	20231122	172000	8281160	4150	4150	4150	4150	0
172	20231122	171900	8281160	4150	4150	4150	4150	0
173	20231122	171800	8281160	4150	4150	4150	4150	0
174	20231122	171700	8281160	4150	4150	4150	4150	0
175	20231122	171600	8281160	4150	4150	4150	4150	0
176	20231122	171500	8281160	4150	4150	4150	4150	0
177	20231122	171400	8281160	4150	4150	4150	4150	0
178	20231122	171300	8281160	4150	4150	4150	4150	0
179	20231122	171200	8281160	4150	4150	4150	4150	0
180	20231122	171100	8281160	4150	4150	4150	4150	0
181	20231122	171000	8281160	4150	4150	4150	4150	0
182	20231122	170900	8281160	4150	4150	4150	4150	100
183	20231122	170800	8281160	4150	4150	4150	4150	0
184	20231122	170700	8281160	4150	4150	4150	4150	0
185	20231122	170600	8281160	4150	4150	4150	4150	0
186	20231122	170500	8281160	4150	4150	4150	4150	0
187	20231122	170400	8281160	4150	4150	4150	4150	0
188	20231122	170300	8281160	4150	4150	4150	4150	0
189	20231122	170200	8281160	4150	4150	4150	4150	0
190	20231122	170100	8281160	4150	4150	4150	4150	0
191	20231122	170000	8281160	4150	4150	4150	4150	0
192	20231122	165900	8281160	4150	4150	4150	4150	0
193	20231122	165800	8281160	4150	4150	4150	4150	0
194	20231122	165700	8281160	4150	4150	4150	4150	0
195	20231122	165600	8281160	4150	4150	4150	4150	0
196	20231122	165500	8281160	4150	4150	4150	4150	0
197	20231122	165400	8281160	4150	4150	4150	4150	0
198	20231122	165300	8281160	4150	4150	4150	4150	0
199	20231122	165200	8281160	4150	4150	4150	4150	0
200	20231122	165100	8281160	4150	4150	4150	4150	0
201	20231122	165000	8281160	4150	4150	4150	4150	0
202	20231122	164900	8281160	4150	4150	4150	4150	0
203	20231122	164800	8281160	4150	4150	4150	4150	0
204	20231122	164700	8281160	4150	4150	4150	4150	0
205	20231122	164600	8281160	4150	4150	4150	4150	0
206	20231122	164500	8281160	4150	4150	4150	4150	0
207	20231122	164400	8281160	4150	4150	4150	4150	0
208	20231122	164300	8281160	4150	4150	4150	4150	0
209	20231122	164200	8281160	4150	4150	4150	4150	0
210	20231122	164100	8281160	4150	4150	4150	4150	0
211	20231122	164000	8281160	4150	4150	4150	4150	0
212	20231122	163900	8281160	4150	4150	4150	4150	100
213	20231122	163800	8281160	4150	4150	4150	4150	0
214	20231122	163700	8281160	4150	4150	4150	4150	0
215	20231122	163600	8281160	4150	4150	4150	4150	0
216	20231122	163500	8281160	4150	4150	4150	4150	0
217	20231122	163400	8281160	4150	4150	4150	4150	0
218	20231122	163300	8281160	4150	4150	4150	4150	0
219	20231122	163200	8281160	4150	4150	4150	4150	0
220	20231122	163100	8281160	4150	4150	4150	4150	0
221	20231122	163000	8281160	4150	4150	4150	4150	0
222	20231122	162900	8281160	4150	4150	4150	4150	0
223	20231122	162800	8281160	4150	4150	4150	4150	0
224	20231122	162700	8281160	4150	4150	4150	4150	0
225	20231122	162600	8281160	4150	4150	4150	4150	0
226	20231122	162500	8281160	4150	4150	4150	4150	0
227	20231122	162400	8281160	4150	4150	4150	4150	0
228	20231122	162300	8281160	4150	4150	4150	4150	0
229	20231122	162200	8281160	4150	4150	4150	4150	0
230	20231122	162100	8281160	4150	4150	4150	4150	0
231	20231122	162000	8281160	4150	4150	4150	4150	0
232	20231122	161900	8281160	4150	4150	4150	4150	0
233	20231122	161800	8281160	4150	4150	4150	4150	0
234	20231122	161700	8281160	4150	4150	4150	4150	0
235	20231122	161600	8281160	4150	4150	4150	4150	0
236	20231122	161500	8281160	4150	4150	4150	4150	0
237	20231122	161400	8281160	4150	4150	4150	4150	0
238	20231122	161300	8281160	4150	4150	4150	4150	0
239	20231122	161200	8281160	4150	4150	4150	4150	0
240	20231122	161100	8281160	4150	4150	4150	4150	0
241	20231122	161000	8281160	4150	4150	4150	4150	0
242	20231122	160900	8281160	4150	4150	4150	4150	100
243	20231122	160800	8281160	4150	4150	4150	4150	0
244	20231122	160700	8281160	4150	4150	4150	4150	0
245	20231122	160600	8281160	4150	4150	4150	4150	0
246	20231122	160500	8281160	4150	4150	4150	4150	0
247	20231122	160400	8281160	4150	4150	4150	4150	0
248	20231122	160300	8281160	4150	4150	4150	4150	0
249	20231122	160200	8281160	4150	4150	4150	4150	0
250	20231122	160100	8281160	4150	4150	4150	4150	0
251	20231122	160000	8281160	4150	4150	4150	4150	0
252	20231122	155900	8281160	4150	4150	4150	4150	0
253	20231122	155800	8281160	4150	4150	4150	4150	0
254	20231122	155700	8281160	4150	4150	4150	4150	0
255	20231122	155600	8281160	4150	4150	4150	4150	0
256	20231122	155500	8281160	4150	4150	4150	4150	0
257	20231122	155400	8281160	4150	4150	4150	4150	0
258	20231122	155300	8281160	4150	4150	4150	4150	0
259	20231122	155200	8281160	4150	4150	4150	4150	0
260	20231122	155100	8281160	4150	4150	4150	4150	0
261	20231122	155000	8281160	4150	4150	4150	4150	0
262	20231122	154900	8281160	4150	4150	4150	4150	0
263	20231122	154800	8281160	4150	4150	4150	4150	0
264	20231122	154700	8281160	4150	4150	4150	4150	0
265	20231122	154600	8281160	4150	4150	4150	4150	0
266	20231122	154500	8281160	4150	4150	4150	4150	0
267	20231122	154400	8281160	4150	4150	4150	4150	0
268	20231122	154300	8281160	4150	4150	4150	4150	0
269	20231122	154200	8281160	4150	4150	4150	4150	0
270	20231122	154100	8281160	4150	4150	4150	4150	0
271	20231122	154000	8281160	4150	4150	4150	4150	0
272	20231122	153900	8281160	4150	4150	4150	4150	100
273	20231122	153800	8281160	4150	4150	4150	4150	0
274	20231122	153700	8281160	4150	4150	4150	4150	0
275	20231122	153600	8281160	4150	4150	4150	4150	0
276	20231122	153500	8281160	4150	4150	4150	4150	0
277	20231122	153400	8281160	4150	4150	4150	4150	0
278	20231122	153300	8281160	4150	4150	4150	4150	0
279	20231122	153200	8281160	4150	4150	4150	4150	0
280	20231122	153100	8281160	4150	4150	4150	4150	0
281	20231122	153000	8281160	4150	4150	4150	4150	100
282	20231122	152900	7866160	4180	4180	4180	4180	0
283	20231122	152800	7866160	4180	4180	4180	4180	0
284	20231122	152700	7866160	4180	4180	4180	4180	0
285	20231122	152600	7866160	4180	4180	4180	4180	0
286	20231122	152500	7866160	4180	4180	4180	4180	0
287	20231122	152400	7866160	4180	4180	4180	4180	0
288	20231122	152300	7866160	4180	4180	4180	4180	0
289	20231122	152200	7866160	4180	4180	4180	4180	0
290	20231122	152100	7866160	4180	4180	4180	4180	0
291	20231122	152000	7866160	4180	4180	4180	4180	0
292	20231122	151900	7866160	4180	4180	4180	4180	0
293	20231122	151800	7866160	4180	4180	4180	4180	0
294	20231122	151700	7866160	4180	4180	4180	4180	0
295	20231122	151600	7866160	4180	4180	4180	4180	0
296	20231122	151500	7866160	4180	4180	4180	4180	0
297	20231122	151400	7866160	4180	4180	4180	4180	0
298	20231122	151300	7866160	4180	4180	4180	4180	0
299	20231122	151200	7866160	4180	4180	4180	4180	0
300	20231122	151100	7866160	4180	4180	4180	4180	0
301	20231122	151000	7866160	4180	4180	4180	4180	0
302	20231122	150900	7866160	4180	4180	4180	4180	0
303	20231122	150800	7866160	4180	4180	4180	4180	0
304	20231122	150700	7866160	4180	4180	4180	4180	0
305	20231122	150600	7866160	4180	4180	4180	4180	0
306	20231122	150500	7866160	4180	4180	4180	4180	0
307	20231122	150400	7866160	4180	4180	4180	4180	0
308	20231122	150300	7866160	4180	4180	4180	4180	0
309	20231122	150200	7866160	4180	4180	4180	4180	0
310	20231122	150100	7866160	4180	4180	4180	4180	0
311	20231122	150000	7866160	4180	4180	4180	4180	0
312	20231122	145900	7866160	4180	4180	4180	4180	0
313	20231122	145800	7866160	4180	4180	4180	4180	0
314	20231122	145700	7866160	4180	4180	4180	4180	0
315	20231122	145600	7866160	4180	4180	4180	4180	0
316	20231122	145500	7866160	4180	4180	4180	4180	0
317	20231122	145400	7866160	4180	4180	4180	4180	0
318	20231122	145300	7866160	4180	4180	4180	4180	0
319	20231122	145200	7866160	4180	4180	4180	4180	0
320	20231122	145100	7866160	4180	4180	4180	4180	0
321	20231122	145000	7866160	4180	4180	4180	4180	0
322	20231122	144900	7866160	4180	4175	4180	4175	378
323	20231122	144800	6286515	4175	4175	4175	4175	0
324	20231122	144700	6286515	4175	4175	4175	4175	0
325	20231122	144600	6286515	4175	4175	4175	4175	0
326	20231122	144500	6286515	4175	4175	4175	4175	0
327	20231122	144400	6286515	4175	4175	4175	4175	0
328	20231122	144300	6286515	4175	4175	4175	4175	0
329	20231122	144200	6286515	4175	4175	4175	4175	0
330	20231122	144100	6286515	4175	4175	4175	4175	0
331	20231122	144000	6286515	4175	4175	4175	4175	0
332	20231122	143900	6286515	4175	4175	4175	4175	0
333	20231122	143800	6286515	4175	4175	4175	4175	0
334	20231122	143700	6286515	4175	4175	4175	4175	0
335	20231122	143600	6286515	4175	4175	4175	4175	0
336	20231122	143500	6286515	4175	4175	4175	4175	0
337	20231122	143400	6286515	4175	4175	4175	4175	8
338	20231122	143300	6253115	4170	4170	4170	4170	1
339	20231122	143200	6248945	4175	4175	4175	4175	0
340	20231122	143100	6248945	4175	4175	4175	4175	0
341	20231122	143000	6248945	4175	4175	4175	4175	0
342	20231122	142900	6248945	4175	4175	4175	4175	0
343	20231122	142800	6248945	4175	4175	4175	4175	0
344	20231122	142700	6248945	4175	4175	4175	4175	0
345	20231122	142600	6248945	4175	4175	4175	4175	0
346	20231122	142500	6248945	4175	4175	4175	4175	0
347	20231122	142400	6248945	4175	4175	4175	4175	0
348	20231122	142300	6248945	4175	4175	4175	4175	0
349	20231122	142200	6248945	4175	4175	4175	4175	0
350	20231122	142100	6248945	4175	4175	4175	4175	0
351	20231122	142000	6248945	4175	4175	4175	4175	0
352	20231122	141900	6248945	4175	4175	4175	4175	0
353	20231122	141800	6248945	4175	4175	4175	4175	0
354	20231122	141700	6248945	4175	4175	4175	4175	0
355	20231122	141600	6248945	4175	4175	4175	4175	0
356	20231122	141500	6248945	4175	4175	4175	4175	0
357	20231122	141400	6248945	4175	4175	4175	4175	0
358	20231122	141300	6248945	4175	4175	4175	4175	0
359	20231122	141200	6248945	4175	4175	4175	4175	0
360	20231122	141100	6248945	4175	4175	4175	4175	0
361	20231122	141000	6248945	4175	4175	4175	4175	0
362	20231122	140900	6248945	4175	4175	4175	4175	0
363	20231122	140800	6248945	4175	4175	4175	4175	0
364	20231122	140700	6248945	4175	4175	4175	4175	0
365	20231122	140600	6248945	4175	4175	4175	4175	0
366	20231122	140500	6248945	4175	4175	4175	4175	0
367	20231122	140400	6248945	4175	4175	4175	4175	0
368	20231122	140300	6248945	4175	4175	4175	4175	10
369	20231122	140200	6207195	4175	4175	4175	4175	0
370	20231122	140100	6207195	4175	4175	4175	4175	3
371	20231122	140000	6194670	4175	4170	4175	4170	50
372	20231122	135900	5985925	4180	4180	4180	4180	0
373	20231122	135800	5985925	4180	4180	4180	4180	0
374	20231122	135700	5985925	4180	4180	4180	4180	0
375	20231122	135600	5985925	4180	4180	4180	4180	0
376	20231122	135500	5985925	4180	4180	4180	4180	0
377	20231122	135400	5985925	4180	4180	4180	4180	0
378	20231122	135300	5985925	4180	4180	4180	4180	0
379	20231122	135200	5985925	4180	4180	4180	4180	0
380	20231122	135100	5985925	4180	4180	4180	4180	0
381	20231122	135000	5985925	4180	4180	4180	4180	0
382	20231122	134900	5985925	4180	4180	4180	4180	0
383	20231122	134800	5985925	4180	4180	4180	4180	0
384	20231122	134700	5985925	4180	4180	4180	4180	0
385	20231122	134600	5985925	4180	4180	4180	4180	0
386	20231122	134500	5985925	4180	4180	4180	4180	0
387	20231122	134400	5985925	4180	4180	4180	4180	0
388	20231122	134300	5985925	4180	4180	4180	4180	0
389	20231122	134200	5985925	4180	4180	4180	4180	0
390	20231122	134100	5985925	4180	4180	4180	4180	0
391	20231122	134000	5985925	4180	4180	4180	4180	0
392	20231122	133900	5985925	4180	4180	4180	4180	0
393	20231122	133800	5985925	4180	4180	4180	4180	0
394	20231122	133700	5985925	4180	4180	4180	4180	0
395	20231122	133600	5985925	4180	4180	4180	4180	0
396	20231122	133500	5985925	4180	4180	4180	4180	0
397	20231122	133400	5985925	4180	4180	4180	4180	0
398	20231122	133300	5985925	4180	4180	4180	4180	0
399	20231122	133200	5985925	4180	4180	4180	4180	0
400	20231122	133100	5985925	4180	4180	4180	4180	0
401	20231122	133000	5985925	4180	4180	4180	4180	0
402	20231122	132900	5985925	4180	4180	4180	4180	0
403	20231122	132800	5985925	4180	4180	4180	4180	0
404	20231122	132700	5985925	4180	4180	4180	4180	0
405	20231122	132600	5985925	4180	4180	4180	4180	0
406	20231122	132500	5985925	4180	4180	4180	4180	0
407	20231122	132400	5985925	4180	4180	4180	4180	0
408	20231122	132300	5985925	4180	4180	4180	4180	0
409	20231122	132200	5985925	4180	4180	4180	4180	0
410	20231122	132100	5985925	4180	4180	4180	4180	0
411	20231122	132000	5985925	4180	4180	4180	4180	0
412	20231122	131900	5985925	4180	4180	4180	4180	0
413	20231122	131800	5985925	4180	4180	4180	4180	0
414	20231122	131700	5985925	4180	4180	4180	4180	0
415	20231122	131600	5985925	4180	4180	4180	4180	0
416	20231122	131500	5985925	4180	4180	4180	4180	0
417	20231122	131400	5985925	4180	4180	4180	4180	0
418	20231122	131300	5985925	4180	4180	4180	4180	0
419	20231122	131200	5985925	4180	4180	4180	4180	0
420	20231122	131100	5985925	4180	4180	4180	4180	0
421	20231122	131000	5985925	4180	4180	4180	4180	0
422	20231122	130900	5985925	4180	4180	4180	4180	0
423	20231122	130800	5985925	4180	4180	4180	4180	0
424	20231122	130700	5985925	4180	4180	4180	4180	0
425	20231122	130600	5985925	4180	4180	4180	4180	0
426	20231122	130500	5985925	4180	4180	4180	4180	0
427	20231122	130400	5985925	4180	4180	4180	4180	0
428	20231122	130300	5985925	4180	4180	4180	4180	0
429	20231122	130200	5985925	4180	4180	4180	4180	0
430	20231122	130100	5985925	4180	4180	4180	4180	0
431	20231122	130000	5985925	4180	4180	4180	4180	0
432	20231122	125900	5985925	4180	4180	4180	4180	10
433	20231122	125800	5944125	4175	4175	4175	4175	0
434	20231122	125700	5944125	4175	4175	4175	4175	0
435	20231122	125600	5944125	4175	4175	4175	4175	0
436	20231122	125500	5944125	4175	4175	4175	4175	0
437	20231122	125400	5944125	4175	4175	4175	4175	0
438	20231122	125300	5944125	4175	4175	4175	4175	0
439	20231122	125200	5944125	4175	4175	4175	4175	0
440	20231122	125100	5944125	4175	4175	4175	4175	0
441	20231122	125000	5944125	4175	4175	4175	4175	0
442	20231122	124900	5944125	4175	4175	4175	4175	0
443	20231122	124800	5944125	4175	4175	4175	4175	4
444	20231122	124700	5927425	4180	4180	4180	4180	0
445	20231122	124600	5927425	4180	4180	4180	4180	0
446	20231122	124500	5927425	4180	4180	4180	4180	0
447	20231122	124400	5927425	4180	4180	4180	4180	0
448	20231122	124300	5927425	4180	4180	4180	4180	0
449	20231122	124200	5927425	4180	4180	4180	4180	0
450	20231122	124100	5927425	4180	4180	4180	4180	0
451	20231122	124000	5927425	4180	4180	4180	4180	0
452	20231122	123900	5927425	4180	4180	4180	4180	0
453	20231122	123800	5927425	4180	4180	4180	4180	0
454	20231122	123700	5927425	4180	4180	4180	4180	0
455	20231122	123600	5927425	4180	4180	4180	4180	0
456	20231122	123500	5927425	4180	4180	4180	4180	0
457	20231122	123400	5927425	4180	4180	4180	4180	0
458	20231122	123300	5927425	4180	4180	4180	4180	0
459	20231122	123200	5927425	4180	4180	4180	4180	7
460	20231122	123100	5898165	4180	4180	4180	4180	0
461	20231122	123000	5898165	4180	4180	4180	4180	0
462	20231122	122900	5898165	4180	4180	4180	4180	0
463	20231122	122800	5898165	4180	4180	4180	4180	0
464	20231122	122700	5898165	4180	4180	4180	4180	0
465	20231122	122600	5898165	4180	4180	4180	4180	2
466	20231122	122500	5889805	4180	4180	4180	4180	0
467	20231122	122400	5889805	4180	4180	4180	4180	0
468	20231122	122300	5889805	4180	4180	4180	4180	0
469	20231122	122200	5889805	4180	4180	4180	4180	0
470	20231122	122100	5889805	4180	4180	4180	4180	0
471	20231122	122000	5889805	4180	4180	4180	4180	0
472	20231122	121900	5889805	4180	4180	4180	4180	0
473	20231122	121800	5889805	4180	4180	4180	4180	0
474	20231122	121700	5889805	4180	4180	4180	4180	0
475	20231122	121600	5889805	4180	4180	4180	4180	0
476	20231122	121500	5889805	4180	4180	4180	4180	0
477	20231122	121400	5889805	4180	4180	4180	4180	0
478	20231122	121300	5889805	4180	4180	4180	4180	0
479	20231122	121200	5889805	4180	4180	4180	4180	0
480	20231122	121100	5889805	4180	4180	4180	4180	0
481	20231122	121000	5889805	4180	4180	4180	4180	0
482	20231122	120900	5889805	4180	4180	4180	4180	0
483	20231122	120800	5889805	4180	4180	4180	4180	0
484	20231122	120700	5889805	4180	4180	4180	4180	0
485	20231122	120600	5889805	4180	4180	4180	4180	0
486	20231122	120500	5889805	4180	4180	4180	4180	0
487	20231122	120400	5889805	4180	4180	4180	4180	0
488	20231122	120300	5889805	4180	4180	4180	4180	0
489	20231122	120200	5889805	4180	4180	4180	4180	0
490	20231122	120100	5889805	4180	4180	4180	4180	0
491	20231122	120000	5889805	4180	4180	4180	4180	0
492	20231122	115900	5889805	4180	4180	4180	4180	0
493	20231122	115800	5889805	4180	4180	4180	4180	0
494	20231122	115700	5889805	4180	4180	4180	4180	0
495	20231122	115600	5889805	4180	4180	4180	4180	0
496	20231122	115500	5889805	4180	4180	4180	4180	50
497	20231122	115400	5680805	4185	4185	4185	4185	0
498	20231122	115300	5680805	4185	4185	4185	4185	0
499	20231122	115200	5680805	4185	4185	4185	4185	0
500	20231122	115100	5680805	4185	4185	4185	4185	20
501	20231122	115000	5597105	4180	4180	4180	4180	0
502	20231122	114900	5597105	4180	4180	4180	4180	0
503	20231122	114800	5597105	4180	4180	4180	4180	34
504	20231122	114700	5454985	4180	4180	4180	4180	50
505	20231122	114600	5245985	4180	4180	4180	4180	0
506	20231122	114500	5245985	4180	4180	4180	4180	0
507	20231122	114400	5245985	4180	4180	4180	4180	0
508	20231122	114300	5245985	4180	4180	4180	4180	0
509	20231122	114200	5245985	4180	4180	4180	4180	0
510	20231122	114100	5245985	4180	4180	4180	4180	0
511	20231122	114000	5245985	4180	4180	4180	4180	0
512	20231122	113900	5245985	4180	4180	4180	4180	0
513	20231122	113800	5245985	4180	4180	4180	4180	0
514	20231122	113700	5245985	4180	4180	4180	4180	0
515	20231122	113600	5245985	4180	4180	4180	4180	0
516	20231122	113500	5245985	4180	4180	4180	4180	0
517	20231122	113400	5245985	4180	4180	4180	4180	0
518	20231122	113300	5245985	4180	4180	4180	4180	0
519	20231122	113200	5245985	4180	4180	4180	4180	0
520	20231122	113100	5245985	4180	4180	4180	4180	0
521	20231122	113000	5245985	4180	4180	4180	4180	0
522	20231122	112900	5245985	4180	4180	4180	4180	0
523	20231122	112800	5245985	4180	4180	4180	4180	0
524	20231122	112700	5245985	4180	4180	4180	4180	20
525	20231122	112600	5162385	4180	4180	4180	4180	0
526	20231122	112500	5162385	4180	4180	4180	4180	0
527	20231122	112400	5162385	4180	4180	4180	4180	12
528	20231122	112300	5112225	4180	4180	4180	4180	0
529	20231122	112200	5112225	4180	4180	4180	4180	0
530	20231122	112100	5112225	4180	4180	4180	4180	0
531	20231122	112000	5112225	4180	4180	4180	4180	0
532	20231122	111900	5112225	4180	4175	4180	4175	10
533	20231122	111800	5070430	4185	4185	4185	4185	0
534	20231122	111700	5070430	4185	4185	4185	4185	0
535	20231122	111600	5070430	4185	4185	4185	4185	0
536	20231122	111500	5070430	4185	4185	4185	4185	0
537	20231122	111400	5070430	4185	4185	4185	4185	0
538	20231122	111300	5070430	4185	4185	4185	4185	0
539	20231122	111200	5070430	4185	4185	4185	4185	0
540	20231122	111100	5070430	4185	4185	4185	4185	0
541	20231122	111000	5070430	4185	4185	4185	4185	0
542	20231122	110900	5070430	4185	4185	4185	4185	0
543	20231122	110800	5070430	4185	4185	4185	4185	0
544	20231122	110700	5070430	4185	4185	4185	4185	0
545	20231122	110600	5070430	4185	4185	4185	4185	0
546	20231122	110500	5070430	4185	4185	4185	4185	0
547	20231122	110400	5070430	4185	4185	4185	4185	0
548	20231122	110300	5070430	4185	4185	4185	4185	0
549	20231122	110200	5070430	4185	4185	4185	4185	0
550	20231122	110100	5070430	4185	4185	4185	4185	0
551	20231122	110000	5070430	4185	4185	4185	4185	0
552	20231122	105900	5070430	4185	4185	4185	4185	0
553	20231122	105800	5070430	4185	4185	4185	4185	0
554	20231122	105700	5070430	4185	4185	4185	4185	0
555	20231122	105600	5070430	4185	4185	4185	4185	0
556	20231122	105500	5070430	4185	4185	4185	4185	0
557	20231122	105400	5070430	4185	4185	4185	4185	5
558	20231122	105300	5049505	4185	4185	4185	4185	0
559	20231122	105200	5049505	4185	4185	4185	4185	0
560	20231122	105100	5049505	4185	4185	4185	4185	0
561	20231122	105000	5049505	4185	4185	4185	4185	0
562	20231122	104900	5049505	4185	4185	4185	4185	0
563	20231122	104800	5049505	4185	4185	4185	4185	0
564	20231122	104700	5049505	4185	4185	4185	4185	0
565	20231122	104600	5049505	4185	4185	4185	4185	0
566	20231122	104500	5049505	4185	4185	4185	4185	0
567	20231122	104400	5049505	4185	4180	4185	4180	38
568	20231122	104300	4890515	4180	4180	4180	4180	0
569	20231122	104200	4890515	4180	4180	4180	4180	0
570	20231122	104100	4890515	4180	4180	4180	4180	0
571	20231122	104000	4890515	4180	4180	4180	4180	0
572	20231122	103900	4890515	4180	4180	4180	4180	0
573	20231122	103800	4890515	4180	4180	4180	4180	0
574	20231122	103700	4890515	4180	4180	4180	4180	0
575	20231122	103600	4890515	4180	4180	4180	4180	0
576	20231122	103500	4890515	4180	4180	4180	4180	0
577	20231122	103400	4890515	4180	4180	4180	4180	0
578	20231122	103300	4890515	4180	4180	4180	4180	10
579	20231122	103200	4848715	4180	4180	4180	4180	10
580	20231122	103100	4806915	4180	4180	4180	4180	10
581	20231122	103000	4765115	4180	4180	4180	4180	24
582	20231122	102900	4664795	4185	4185	4185	4185	0
583	20231122	102800	4664795	4185	4185	4185	4185	0
584	20231122	102700	4664795	4185	4185	4185	4185	0
585	20231122	102600	4664795	4185	4185	4185	4185	0
586	20231122	102500	4664795	4185	4185	4185	4185	0
587	20231122	102400	4664795	4185	4185	4185	4185	10
588	20231122	102300	4622945	4185	4185	4185	4185	0
589	20231122	102200	4622945	4185	4185	4185	4185	0
590	20231122	102100	4622945	4185	4185	4185	4185	18
591	20231122	102000	4547615	4185	4185	4185	4185	0
592	20231122	101900	4547615	4185	4185	4185	4185	0
593	20231122	101800	4547615	4185	4185	4185	4185	0
594	20231122	101700	4547615	4185	4185	4185	4185	0
595	20231122	101600	4547615	4185	4185	4185	4185	0
596	20231122	101500	4547615	4185	4185	4185	4185	0
597	20231122	101400	4547615	4185	4185	4185	4185	0
598	20231122	101300	4547615	4185	4185	4185	4185	60
599	20231122	101200	4296515	4185	4185	4185	4185	0
600	20231122	101100	4296515	4185	4185	4185	4185	0
601	20231122	101000	4296515	4185	4185	4185	4185	0
602	20231122	100900	4296515	4185	4185	4185	4185	8
603	20231122	100800	4263035	4190	4190	4190	4190	0
604	20231122	100700	4263035	4190	4190	4190	4190	0
605	20231122	100600	4263035	4190	4190	4190	4190	0
606	20231122	100500	4263035	4190	4190	4190	4190	0
607	20231122	100400	4263035	4190	4190	4190	4190	0
608	20231122	100300	4263035	4190	4190	4190	4190	0
609	20231122	100200	4263035	4190	4190	4190	4190	0
610	20231122	100100	4263035	4190	4190	4190	4190	10
611	20231122	100000	4221135	4190	4190	4190	4190	0
612	20231122	095900	4221135	4190	4190	4190	4190	0
613	20231122	095800	4221135	4190	4190	4190	4190	0
614	20231122	095700	4221135	4190	4190	4190	4190	0
615	20231122	095600	4221135	4190	4190	4190	4190	6
616	20231122	095500	4195995	4185	4185	4185	4185	1
617	20231122	095400	4191810	4120	4120	4120	4120	1
618	20231122	095300	4187690	4200	4200	4200	4200	0
619	20231122	095200	4187690	4200	4200	4200	4200	0
620	20231122	095100	4187690	4200	4200	4200	4200	0
621	20231122	095000	4187690	4200	4200	4200	4200	0
622	20231122	094900	4187690	4200	4200	4200	4200	0
623	20231122	094800	4187690	4200	4200	4200	4200	0
624	20231122	094700	4187690	4200	4200	4200	4200	0
625	20231122	094600	4187690	4200	4200	4200	4200	0
626	20231122	094500	4187690	4200	4200	4200	4200	0
627	20231122	094400	4187690	4200	4200	4200	4200	0
628	20231122	094300	4187690	4200	4200	4200	4200	0
629	20231122	094200	4187690	4200	4200	4200	4200	0
630	20231122	094100	4187690	4200	4200	4200	4200	0
631	20231122	094000	4187690	4200	4200	4200	4200	0
632	20231122	093900	4187690	4200	4200	4200	4200	100
633	20231122	093800	3767690	4200	4200	4200	4200	0
634	20231122	093700	3767690	4200	4200	4200	4200	0
635	20231122	093600	3767690	4200	4200	4200	4200	0
636	20231122	093500	3767690	4200	4200	4200	4200	0
637	20231122	093400	3767690	4200	4200	4200	4200	0
638	20231122	093300	3767690	4200	4200	4200	4200	0
639	20231122	093200	3767690	4200	4200	4200	4200	0
640	20231122	093100	3767690	4200	4200	4200	4200	0
641	20231122	093000	3767690	4200	4200	4200	4200	0
642	20231122	092900	3767690	4200	4200	4200	4200	1
643	20231122	092800	3763490	4200	4195	4200	4195	101
644	20231122	092700	3339490	4200	4200	4200	4200	0
645	20231122	092600	3339490	4200	4200	4200	4200	0
646	20231122	092500	3339490	4200	4200	4200	4200	23
647	20231122	092400	3242890	4200	4200	4200	4200	0
648	20231122	092300	3242890	4200	4200	4200	4200	100
649	20231122	092200	2822890	4225	4225	4225	4225	0
650	20231122	092100	2822890	4225	4225	4225	4225	0
651	20231122	092000	2822890	4225	4225	4225	4225	26
652	20231122	091900	2713040	4230	4230	4230	4230	5
653	20231122	091800	2691890	4100	4100	4100	4100	122
654	20231122	091700	2191690	4260	4260	4260	4260	0
655	20231122	091600	2191690	4260	4260	4260	4260	0
656	20231122	091500	2191690	4260	4260	4260	4260	0
657	20231122	091400	2191690	4260	4260	4260	4260	0
658	20231122	091300	2191690	4260	4260	4260	4260	5
659	20231122	091200	2170390	4100	4100	4100	4100	400
660	20231122	091100	530390	4090	4090	4090	4090	4
661	20231122	091000	514030	4090	4090	4090	4090	50
662	20231122	090900	309530	4090	4090	4090	4090	0
663	20231122	090800	309530	4090	4090	4090	4090	0
664	20231122	090700	309530	4090	4090	4090	4090	0
665	20231122	090600	309530	4090	4090	4090	4090	1
666	20231122	090500	305440	4000	4000	4000	4000	0
667	20231122	090400	305440	4000	4000	4000	4000	0
668	20231122	090300	305440	4000	4000	4000	4000	0
669	20231122	090200	305440	4000	4000	4000	4000	50
670	20231122	090100	105440	4000	4000	4000	4000	10
671	20231122	090000	65440	4090	4090	4090	4090	16