KissMeData/095270/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	195000	101577600	5390	5390	5390	5390	5
3	20231121	194900	101577600	5390	5390	5390	5390	0
4	20231121	194800	101577600	5390	5390	5390	5390	0
5	20231121	194700	101577600	5390	5390	5390	5390	0
6	20231121	194600	101577600	5390	5390	5390	5390	0
7	20231121	194500	101577600	5390	5390	5390	5390	0
8	20231121	194400	101577600	5390	5390	5390	5390	0
9	20231121	194300	101577600	5390	5390	5390	5390	0
10	20231121	194200	101577600	5390	5390	5390	5390	0
11	20231121	194100	101577600	5390	5390	5390	5390	0
12	20231121	194000	101577600	5390	5390	5390	5390	0
13	20231121	193900	101577600	5390	5390	5390	5390	0
14	20231121	193800	101577600	5390	5390	5390	5390	0
15	20231121	193700	101577600	5390	5390	5390	5390	0
16	20231121	193600	101577600	5390	5390	5390	5390	0
17	20231121	193500	101577600	5390	5390	5390	5390	0
18	20231121	193400	101577600	5390	5390	5390	5390	0
19	20231121	193300	101577600	5390	5390	5390	5390	0
20	20231121	193200	101577600	5390	5390	5390	5390	0
21	20231121	193100	101577600	5390	5390	5390	5390	0
22	20231121	193000	101577600	5390	5390	5390	5390	0
23	20231121	192900	101577600	5390	5390	5390	5390	0
24	20231121	192800	101577600	5390	5390	5390	5390	0
25	20231121	192700	101577600	5390	5390	5390	5390	0
26	20231121	192600	101577600	5390	5390	5390	5390	0
27	20231121	192500	101577600	5390	5390	5390	5390	0
28	20231121	192400	101577600	5390	5390	5390	5390	0
29	20231121	192300	101577600	5390	5390	5390	5390	0
30	20231121	192200	101577600	5390	5390	5390	5390	0
31	20231121	192100	101577600	5390	5390	5390	5390	0
32	20231121	192000	101577600	5390	5390	5390	5390	5
33	20231121	191900	101577600	5390	5390	5390	5390	0
34	20231121	191800	101577600	5390	5390	5390	5390	0
35	20231121	191700	101577600	5390	5390	5390	5390	0
36	20231121	191600	101577600	5390	5390	5390	5390	0
37	20231121	191500	101577600	5390	5390	5390	5390	0
38	20231121	191400	101577600	5390	5390	5390	5390	0
39	20231121	191300	101577600	5390	5390	5390	5390	0
40	20231121	191200	101577600	5390	5390	5390	5390	0
41	20231121	191100	101577600	5390	5390	5390	5390	0
42	20231121	191000	101577600	5390	5390	5390	5390	0
43	20231121	190900	101577600	5390	5390	5390	5390	0
44	20231121	190800	101577600	5390	5390	5390	5390	0
45	20231121	190700	101577600	5390	5390	5390	5390	0
46	20231121	190600	101577600	5390	5390	5390	5390	0
47	20231121	190500	101577600	5390	5390	5390	5390	0
48	20231121	190400	101577600	5390	5390	5390	5390	0
49	20231121	190300	101577600	5390	5390	5390	5390	0
50	20231121	190200	101577600	5390	5390	5390	5390	0
51	20231121	190100	101577600	5390	5390	5390	5390	0
52	20231121	190000	101577600	5390	5390	5390	5390	0
53	20231121	185900	101577600	5390	5390	5390	5390	0
54	20231121	185800	101577600	5390	5390	5390	5390	0
55	20231121	185700	101577600	5390	5390	5390	5390	0
56	20231121	185600	101577600	5390	5390	5390	5390	0
57	20231121	185500	101577600	5390	5390	5390	5390	0
58	20231121	185400	101577600	5390	5390	5390	5390	0
59	20231121	185300	101577600	5390	5390	5390	5390	0
60	20231121	185200	101577600	5390	5390	5390	5390	0
61	20231121	185100	101577600	5390	5390	5390	5390	0
62	20231121	185000	101577600	5390	5390	5390	5390	5
63	20231121	184900	101577600	5390	5390	5390	5390	0
64	20231121	184800	101577600	5390	5390	5390	5390	0
65	20231121	184700	101577600	5390	5390	5390	5390	0
66	20231121	184600	101577600	5390	5390	5390	5390	0
67	20231121	184500	101577600	5390	5390	5390	5390	0
68	20231121	184400	101577600	5390	5390	5390	5390	0
69	20231121	184300	101577600	5390	5390	5390	5390	0
70	20231121	184200	101577600	5390	5390	5390	5390	0
71	20231121	184100	101577600	5390	5390	5390	5390	0
72	20231121	184000	101577600	5390	5390	5390	5390	0
73	20231121	183900	101577600	5390	5390	5390	5390	0
74	20231121	183800	101577600	5390	5390	5390	5390	0
75	20231121	183700	101577600	5390	5390	5390	5390	0
76	20231121	183600	101577600	5390	5390	5390	5390	0
77	20231121	183500	101577600	5390	5390	5390	5390	0
78	20231121	183400	101577600	5390	5390	5390	5390	0
79	20231121	183300	101577600	5390	5390	5390	5390	0
80	20231121	183200	101577600	5390	5390	5390	5390	0
81	20231121	183100	101577600	5390	5390	5390	5390	0
82	20231121	183000	101577600	5390	5390	5390	5390	0
83	20231121	182900	101577600	5390	5390	5390	5390	0
84	20231121	182800	101577600	5390	5390	5390	5390	0
85	20231121	182700	101577600	5390	5390	5390	5390	0
86	20231121	182600	101577600	5390	5390	5390	5390	0
87	20231121	182500	101577600	5390	5390	5390	5390	0
88	20231121	182400	101577600	5390	5390	5390	5390	0
89	20231121	182300	101577600	5390	5390	5390	5390	0
90	20231121	182200	101577600	5390	5390	5390	5390	0
91	20231121	182100	101577600	5390	5390	5390	5390	0
92	20231121	182000	101577600	5390	5390	5390	5390	5
93	20231121	181900	101577600	5390	5390	5390	5390	0
94	20231121	181800	101577600	5390	5390	5390	5390	0
95	20231121	181700	101577600	5390	5390	5390	5390	0
96	20231121	181600	101577600	5390	5390	5390	5390	0
97	20231121	181500	101577600	5390	5390	5390	5390	0
98	20231121	181400	101577600	5390	5390	5390	5390	0
99	20231121	181300	101577600	5390	5390	5390	5390	0
100	20231121	181200	101577600	5390	5390	5390	5390	0
101	20231121	181100	101577600	5390	5390	5390	5390	0
102	20231121	181000	101577600	5390	5390	5390	5390	0
103	20231121	180900	101577600	5390	5390	5390	5390	0
104	20231121	180800	101577600	5390	5390	5390	5390	0
105	20231121	180700	101577600	5390	5390	5390	5390	0
106	20231121	180600	101577600	5390	5390	5390	5390	0
107	20231121	180500	101577600	5390	5390	5390	5390	0
108	20231121	180400	101577600	5390	5390	5390	5390	0
109	20231121	180300	101577600	5390	5390	5390	5390	0
110	20231121	180200	101577600	5390	5390	5390	5390	0
111	20231121	180100	101577600	5390	5390	5390	5390	0
112	20231121	180000	101577600	5390	5390	5390	5390	0
113	20231121	175900	101577600	5390	5390	5390	5390	0
114	20231121	175800	101577600	5390	5390	5390	5390	0
115	20231121	175700	101577600	5390	5390	5390	5390	0
116	20231121	175600	101577600	5390	5390	5390	5390	0
117	20231121	175500	101577600	5390	5390	5390	5390	0
118	20231121	175400	101577600	5390	5390	5390	5390	0
119	20231121	175300	101577600	5390	5390	5390	5390	0
120	20231121	175200	101577600	5390	5390	5390	5390	0
121	20231121	175100	101577600	5390	5390	5390	5390	0
122	20231121	175000	101577600	5390	5390	5390	5390	5
123	20231121	174900	101577600	5390	5390	5390	5390	0
124	20231121	174800	101577600	5390	5390	5390	5390	0
125	20231121	174700	101577600	5390	5390	5390	5390	0
126	20231121	174600	101577600	5390	5390	5390	5390	0
127	20231121	174500	101577600	5390	5390	5390	5390	0
128	20231121	174400	101577600	5390	5390	5390	5390	0
129	20231121	174300	101577600	5390	5390	5390	5390	0
130	20231121	174200	101577600	5390	5390	5390	5390	0
131	20231121	174100	101577600	5390	5390	5390	5390	0
132	20231121	174000	101577600	5390	5390	5390	5390	0
133	20231121	173900	101577600	5390	5390	5390	5390	0
134	20231121	173800	101577600	5390	5390	5390	5390	0
135	20231121	173700	101577600	5390	5390	5390	5390	0
136	20231121	173600	101577600	5390	5390	5390	5390	0
137	20231121	173500	101577600	5390	5390	5390	5390	0
138	20231121	173400	101577600	5390	5390	5390	5390	0
139	20231121	173300	101577600	5390	5390	5390	5390	0
140	20231121	173200	101577600	5390	5390	5390	5390	0
141	20231121	173100	101577600	5390	5390	5390	5390	0
142	20231121	173000	101577600	5390	5390	5390	5390	0
143	20231121	172900	101577600	5390	5390	5390	5390	0
144	20231121	172800	101577600	5390	5390	5390	5390	0
145	20231121	172700	101577600	5390	5390	5390	5390	0
146	20231121	172600	101577600	5390	5390	5390	5390	0
147	20231121	172500	101577600	5390	5390	5390	5390	0
148	20231121	172400	101577600	5390	5390	5390	5390	0
149	20231121	172300	101577600	5390	5390	5390	5390	0
150	20231121	172200	101577600	5390	5390	5390	5390	0
151	20231121	172100	101577600	5390	5390	5390	5390	0
152	20231121	172000	101577600	5390	5390	5390	5390	5
153	20231121	171900	101577600	5390	5390	5390	5390	0
154	20231121	171800	101577600	5390	5390	5390	5390	0
155	20231121	171700	101577600	5390	5390	5390	5390	0
156	20231121	171600	101577600	5390	5390	5390	5390	0
157	20231121	171500	101577600	5390	5390	5390	5390	0
158	20231121	171400	101577600	5390	5390	5390	5390	0
159	20231121	171300	101577600	5390	5390	5390	5390	0
160	20231121	171200	101577600	5390	5390	5390	5390	0
161	20231121	171100	101577600	5390	5390	5390	5390	0
162	20231121	171000	101577600	5390	5390	5390	5390	0
163	20231121	170900	101577600	5390	5390	5390	5390	0
164	20231121	170800	101577600	5390	5390	5390	5390	0
165	20231121	170700	101577600	5390	5390	5390	5390	0
166	20231121	170600	101577600	5390	5390	5390	5390	0
167	20231121	170500	101577600	5390	5390	5390	5390	0
168	20231121	170400	101577600	5390	5390	5390	5390	0
169	20231121	170300	101577600	5390	5390	5390	5390	0
170	20231121	170200	101577600	5390	5390	5390	5390	0
171	20231121	170100	101577600	5390	5390	5390	5390	0
172	20231121	170000	101577600	5390	5390	5390	5390	0
173	20231121	165900	101577600	5390	5390	5390	5390	0
174	20231121	165800	101577600	5390	5390	5390	5390	0
175	20231121	165700	101577600	5390	5390	5390	5390	0
176	20231121	165600	101577600	5390	5390	5390	5390	0
177	20231121	165500	101577600	5390	5390	5390	5390	0
178	20231121	165400	101577600	5390	5390	5390	5390	0
179	20231121	165300	101577600	5390	5390	5390	5390	0
180	20231121	165200	101577600	5390	5390	5390	5390	0
181	20231121	165100	101577600	5390	5390	5390	5390	0
182	20231121	165000	101577600	5390	5390	5390	5390	5
183	20231121	164900	101577600	5390	5390	5390	5390	0
184	20231121	164800	101577600	5390	5390	5390	5390	0
185	20231121	164700	101577600	5390	5390	5390	5390	0
186	20231121	164600	101577600	5390	5390	5390	5390	0
187	20231121	164500	101577600	5390	5390	5390	5390	0
188	20231121	164400	101577600	5390	5390	5390	5390	0
189	20231121	164300	101577600	5390	5390	5390	5390	0
190	20231121	164200	101577600	5390	5390	5390	5390	0
191	20231121	164100	101577600	5390	5390	5390	5390	0
192	20231121	164000	101577600	5390	5390	5390	5390	0
193	20231121	163900	101577600	5390	5390	5390	5390	0
194	20231121	163800	101577600	5390	5390	5390	5390	0
195	20231121	163700	101577600	5390	5390	5390	5390	0
196	20231121	163600	101577600	5390	5390	5390	5390	0
197	20231121	163500	101577600	5390	5390	5390	5390	0
198	20231121	163400	101577600	5390	5390	5390	5390	0
199	20231121	163300	101577600	5390	5390	5390	5390	0
200	20231121	163200	101577600	5390	5390	5390	5390	0
201	20231121	163100	101577600	5390	5390	5390	5390	0
202	20231121	163000	101577600	5390	5390	5390	5390	0
203	20231121	162900	101577600	5390	5390	5390	5390	0
204	20231121	162800	101577600	5390	5390	5390	5390	0
205	20231121	162700	101577600	5390	5390	5390	5390	0
206	20231121	162600	101577600	5390	5390	5390	5390	0
207	20231121	162500	101577600	5390	5390	5390	5390	0
208	20231121	162400	101577600	5390	5390	5390	5390	0
209	20231121	162300	101577600	5390	5390	5390	5390	0
210	20231121	162200	101577600	5390	5390	5390	5390	0
211	20231121	162100	101577600	5390	5390	5390	5390	0
212	20231121	162000	101577600	5390	5390	5390	5390	5
213	20231121	161900	101577600	5390	5390	5390	5390	0
214	20231121	161800	101577600	5390	5390	5390	5390	0
215	20231121	161700	101577600	5390	5390	5390	5390	0
216	20231121	161600	101577600	5390	5390	5390	5390	0
217	20231121	161500	101577600	5390	5390	5390	5390	0
218	20231121	161400	101577600	5390	5390	5390	5390	0
219	20231121	161300	101577600	5390	5390	5390	5390	0
220	20231121	161200	101577600	5390	5390	5390	5390	0
221	20231121	161100	101577600	5390	5390	5390	5390	0
222	20231121	161000	101577600	5390	5390	5390	5390	0
223	20231121	160900	101577600	5390	5390	5390	5390	0
224	20231121	160800	101577600	5390	5390	5390	5390	0
225	20231121	160700	101577600	5390	5390	5390	5390	0
226	20231121	160600	101577600	5390	5390	5390	5390	0
227	20231121	160500	101577600	5390	5390	5390	5390	0
228	20231121	160400	101577600	5390	5390	5390	5390	0
229	20231121	160300	101577600	5390	5390	5390	5390	0
230	20231121	160200	101577600	5390	5390	5390	5390	0
231	20231121	160100	101577600	5390	5390	5390	5390	0
232	20231121	160000	101577600	5390	5390	5390	5390	0
233	20231121	155900	101577600	5390	5390	5390	5390	0
234	20231121	155800	101577600	5390	5390	5390	5390	0
235	20231121	155700	101577600	5390	5390	5390	5390	0
236	20231121	155600	101577600	5390	5390	5390	5390	0
237	20231121	155500	101577600	5390	5390	5390	5390	0
238	20231121	155400	101577600	5390	5390	5390	5390	0
239	20231121	155300	101577600	5390	5390	5390	5390	0
240	20231121	155200	101577600	5390	5390	5390	5390	0
241	20231121	155100	101577600	5390	5390	5390	5390	0
242	20231121	155000	101577600	5390	5390	5390	5390	5
243	20231121	154900	101577600	5390	5390	5390	5390	0
244	20231121	154800	101577600	5390	5390	5390	5390	0
245	20231121	154700	101577600	5390	5390	5390	5390	0
246	20231121	154600	101577600	5390	5390	5390	5390	0
247	20231121	154500	101577600	5390	5390	5390	5390	0
248	20231121	154400	101577600	5390	5390	5390	5390	0
249	20231121	154300	101577600	5390	5390	5390	5390	0
250	20231121	154200	101577600	5390	5390	5390	5390	0
251	20231121	154100	101577600	5390	5390	5390	5390	0
252	20231121	154000	101577600	5390	5390	5390	5390	0
253	20231121	153900	101577600	5390	5390	5390	5390	0
254	20231121	153800	101577600	5390	5390	5390	5390	0
255	20231121	153700	101577600	5390	5390	5390	5390	0
256	20231121	153600	101577600	5390	5390	5390	5390	0
257	20231121	153500	101577600	5390	5390	5390	5390	0
258	20231121	153400	101577600	5390	5390	5390	5390	0
259	20231121	153300	101577600	5390	5390	5390	5390	0
260	20231121	153200	101577600	5390	5390	5390	5390	0
261	20231121	153100	101577600	5390	5390	5390	5390	0
262	20231121	153000	101577600	5390	5390	5390	5390	5
263	20231121	152900	101550650	5350	5350	5350	5350	0
264	20231121	152800	101550650	5350	5350	5350	5350	0
265	20231121	152700	101550650	5350	5350	5350	5350	0
266	20231121	152600	101550650	5350	5350	5350	5350	0
267	20231121	152500	101550650	5350	5350	5350	5350	0
268	20231121	152400	101550650	5350	5350	5350	5350	0
269	20231121	152300	101550650	5350	5350	5350	5350	0
270	20231121	152200	101550650	5350	5350	5350	5350	0
271	20231121	152100	101550650	5350	5350	5350	5350	0
272	20231121	152000	101550650	5350	5350	5350	5350	0
273	20231121	151900	101550650	5350	5370	5370	5350	1262
274	20231121	151800	94797470	5390	5390	5390	5390	0
275	20231121	151700	94797470	5390	5390	5390	5390	0
276	20231121	151600	94797470	5390	5370	5390	5370	15
277	20231121	151500	94716880	5380	5380	5380	5380	0
278	20231121	151400	94716880	5380	5380	5380	5380	0
279	20231121	151300	94716880	5380	5380	5380	5380	0
280	20231121	151200	94716880	5380	5380	5380	5380	0
281	20231121	151100	94716880	5380	5380	5380	5380	0
282	20231121	151000	94716880	5380	5380	5380	5380	2
283	20231121	150900	94706120	5390	5390	5390	5390	30
284	20231121	150800	94544420	5380	5380	5380	5380	5
285	20231121	150700	94517520	5370	5370	5370	5370	1
286	20231121	150600	94512150	5410	5410	5410	5410	0
287	20231121	150500	94512150	5410	5410	5410	5410	0
288	20231121	150400	94512150	5410	5410	5410	5410	0
289	20231121	150300	94512150	5410	5410	5410	5410	0
290	20231121	150200	94512150	5410	5410	5410	5410	0
291	20231121	150100	94512150	5410	5410	5410	5410	2
292	20231121	150000	94501330	5370	5400	5410	5370	95
293	20231121	145900	93991010	5400	5400	5400	5400	29
294	20231121	145800	93834410	5400	5400	5400	5400	0
295	20231121	145700	93834410	5400	5400	5400	5400	0
296	20231121	145600	93834410	5400	5400	5400	5400	0
297	20231121	145500	93834410	5400	5420	5420	5400	1606
298	20231121	145400	85159990	5460	5510	5510	5460	1347
299	20231121	145300	77805020	5410	5390	5420	5390	4827
300	20231121	145200	51690390	5390	5390	5390	5390	0
301	20231121	145100	51690390	5390	5390	5390	5390	0
302	20231121	145000	51690390	5390	5390	5390	5390	0
303	20231121	144900	51690390	5390	5390	5390	5390	0
304	20231121	144800	51690390	5390	5390	5390	5390	0
305	20231121	144700	51690390	5390	5390	5390	5390	0
306	20231121	144600	51690390	5390	5390	5390	5390	0
307	20231121	144500	51690390	5390	5390	5390	5390	0
308	20231121	144400	51690390	5390	5390	5390	5390	2
309	20231121	144300	51679610	5370	5370	5370	5370	0
310	20231121	144200	51679610	5370	5370	5370	5370	0
311	20231121	144100	51679610	5370	5370	5370	5370	0
312	20231121	144000	51679610	5370	5370	5370	5370	0
313	20231121	143900	51679610	5370	5370	5370	5370	0
314	20231121	143800	51679610	5370	5370	5370	5370	0
315	20231121	143700	51679610	5370	5370	5370	5370	0
316	20231121	143600	51679610	5370	5370	5370	5370	0
317	20231121	143500	51679610	5370	5370	5370	5370	0
318	20231121	143400	51679610	5370	5370	5370	5370	0
319	20231121	143300	51679610	5370	5370	5370	5370	0
320	20231121	143200	51679610	5370	5370	5370	5370	0
321	20231121	143100	51679610	5370	5370	5370	5370	0
322	20231121	143000	51679610	5370	5370	5370	5370	0
323	20231121	142900	51679610	5370	5370	5370	5370	4
324	20231121	142800	51658130	5390	5390	5390	5390	0
325	20231121	142700	51658130	5390	5390	5390	5390	0
326	20231121	142600	51658130	5390	5390	5390	5390	1
327	20231121	142500	51652740	5370	5370	5370	5370	0
328	20231121	142400	51652740	5370	5370	5370	5370	0
329	20231121	142300	51652740	5370	5370	5370	5370	0
330	20231121	142200	51652740	5370	5370	5370	5370	0
331	20231121	142100	51652740	5370	5370	5370	5370	0
332	20231121	142000	51652740	5370	5370	5370	5370	0
333	20231121	141900	51652740	5370	5370	5370	5370	558
334	20231121	141800	48656280	5380	5380	5380	5380	0
335	20231121	141700	48656280	5380	5380	5380	5380	0
336	20231121	141600	48656280	5380	5380	5380	5380	0
337	20231121	141500	48656280	5380	5380	5380	5380	0
338	20231121	141400	48656280	5380	5380	5380	5380	0
339	20231121	141300	48656280	5380	5380	5380	5380	0
340	20231121	141200	48656280	5380	5380	5380	5380	0
341	20231121	141100	48656280	5380	5380	5380	5380	0
342	20231121	141000	48656280	5380	5380	5380	5380	900
343	20231121	140900	43814280	5370	5370	5370	5370	0
344	20231121	140800	43814280	5370	5370	5370	5370	100
345	20231121	140700	43277280	5380	5380	5380	5380	0
346	20231121	140600	43277280	5380	5380	5380	5380	0
347	20231121	140500	43277280	5380	5380	5380	5380	0
348	20231121	140400	43277280	5380	5380	5380	5380	0
349	20231121	140300	43277280	5380	5380	5380	5380	0
350	20231121	140200	43277280	5380	5380	5380	5380	0
351	20231121	140100	43277280	5380	5380	5380	5380	0
352	20231121	140000	43277280	5380	5380	5380	5380	0
353	20231121	135900	43277280	5380	5380	5380	5380	0
354	20231121	135800	43277280	5380	5380	5380	5380	0
355	20231121	135700	43277280	5380	5380	5380	5380	0
356	20231121	135600	43277280	5380	5380	5380	5380	0
357	20231121	135500	43277280	5380	5380	5380	5380	0
358	20231121	135400	43277280	5380	5380	5380	5380	0
359	20231121	135300	43277280	5380	5370	5380	5370	300
360	20231121	135200	41664800	5370	5370	5370	5370	0
361	20231121	135100	41664800	5370	5370	5370	5370	0
362	20231121	135000	41664800	5370	5370	5370	5370	0
363	20231121	134900	41664800	5370	5370	5370	5370	0
364	20231121	134800	41664800	5370	5370	5370	5370	0
365	20231121	134700	41664800	5370	5370	5370	5370	0
366	20231121	134600	41664800	5370	5370	5370	5370	0
367	20231121	134500	41664800	5370	5370	5370	5370	0
368	20231121	134400	41664800	5370	5370	5370	5370	0
369	20231121	134300	41664800	5370	5370	5370	5370	0
370	20231121	134200	41664800	5370	5370	5370	5370	0
371	20231121	134100	41664800	5370	5370	5370	5370	0
372	20231121	134000	41664800	5370	5370	5370	5370	0
373	20231121	133900	41664800	5370	5370	5370	5370	0
374	20231121	133800	41664800	5370	5370	5370	5370	0
375	20231121	133700	41664800	5370	5370	5370	5370	0
376	20231121	133600	41664800	5370	5370	5370	5370	0
377	20231121	133500	41664800	5370	5370	5370	5370	0
378	20231121	133400	41664800	5370	5370	5370	5370	0
379	20231121	133300	41664800	5370	5370	5370	5370	0
380	20231121	133200	41664800	5370	5370	5370	5370	0
381	20231121	133100	41664800	5370	5370	5370	5370	0
382	20231121	133000	41664800	5370	5370	5370	5370	0
383	20231121	132900	41664800	5370	5370	5370	5370	0
384	20231121	132800	41664800	5370	5370	5370	5370	0
385	20231121	132700	41664800	5370	5370	5370	5370	0
386	20231121	132600	41664800	5370	5370	5370	5370	0
387	20231121	132500	41664800	5370	5370	5370	5370	0
388	20231121	132400	41664800	5370	5370	5370	5370	0
389	20231121	132300	41664800	5370	5370	5370	5370	0
390	20231121	132200	41664800	5370	5370	5370	5370	0
391	20231121	132100	41664800	5370	5370	5370	5370	0
392	20231121	132000	41664800	5370	5370	5370	5370	0
393	20231121	131900	41664800	5370	5370	5370	5370	0
394	20231121	131800	41664800	5370	5370	5370	5370	0
395	20231121	131700	41664800	5370	5370	5370	5370	100
396	20231121	131600	41127800	5380	5380	5380	5380	0
397	20231121	131500	41127800	5380	5380	5380	5380	0
398	20231121	131400	41127800	5380	5380	5380	5380	0
399	20231121	131300	41127800	5380	5380	5380	5380	0
400	20231121	131200	41127800	5380	5380	5380	5380	0
401	20231121	131100	41127800	5380	5380	5380	5380	0
402	20231121	131000	41127800	5380	5380	5380	5380	0
403	20231121	130900	41127800	5380	5380	5380	5380	0
404	20231121	130800	41127800	5380	5380	5380	5380	0
405	20231121	130700	41127800	5380	5380	5380	5380	0
406	20231121	130600	41127800	5380	5380	5380	5380	0
407	20231121	130500	41127800	5380	5380	5380	5380	0
408	20231121	130400	41127800	5380	5380	5380	5380	0
409	20231121	130300	41127800	5380	5380	5380	5380	0
410	20231121	130200	41127800	5380	5380	5380	5380	0
411	20231121	130100	41127800	5380	5380	5380	5380	100
412	20231121	130000	40589800	5380	5380	5380	5380	0
413	20231121	125900	40589800	5380	5380	5380	5380	0
414	20231121	125800	40589800	5380	5380	5380	5380	0
415	20231121	125700	40589800	5380	5380	5380	5380	1
416	20231121	125600	40584420	5380	5380	5380	5380	0
417	20231121	125500	40584420	5380	5380	5380	5380	0
418	20231121	125400	40584420	5380	5380	5380	5380	0
419	20231121	125300	40584420	5380	5380	5380	5380	0
420	20231121	125200	40584420	5380	5380	5380	5380	0
421	20231121	125100	40584420	5380	5380	5380	5380	1
422	20231121	125000	40579040	5350	5350	5350	5350	0
423	20231121	124900	40579040	5350	5350	5350	5350	8
424	20231121	124800	40536240	5340	5330	5340	5330	1007
425	20231121	124700	35158870	5330	5330	5330	5330	0
426	20231121	124600	35158870	5330	5330	5330	5330	0
427	20231121	124500	35158870	5330	5320	5330	5320	1809
428	20231121	124400	25527420	5320	5320	5320	5320	0
429	20231121	124300	25527420	5320	5320	5320	5320	0
430	20231121	124200	25527420	5320	5320	5320	5320	0
431	20231121	124100	25527420	5320	5320	5320	5320	0
432	20231121	124000	25527420	5320	5320	5320	5320	0
433	20231121	123900	25527420	5320	5320	5320	5320	0
434	20231121	123800	25527420	5320	5320	5320	5320	0
435	20231121	123700	25527420	5320	5320	5320	5320	0
436	20231121	123600	25527420	5320	5320	5320	5320	0
437	20231121	123500	25527420	5320	5320	5320	5320	0
438	20231121	123400	25527420	5320	5320	5320	5320	0
439	20231121	123300	25527420	5320	5320	5320	5320	0
440	20231121	123200	25527420	5320	5320	5320	5320	0
441	20231121	123100	25527420	5320	5320	5320	5320	0
442	20231121	123000	25527420	5320	5320	5320	5320	0
443	20231121	122900	25527420	5320	5320	5320	5320	0
444	20231121	122800	25527420	5320	5320	5320	5320	0
445	20231121	122700	25527420	5320	5320	5320	5320	0
446	20231121	122600	25527420	5320	5320	5320	5320	0
447	20231121	122500	25527420	5320	5320	5320	5320	0
448	20231121	122400	25527420	5320	5320	5320	5320	0
449	20231121	122300	25527420	5320	5320	5320	5320	0
450	20231121	122200	25527420	5320	5320	5320	5320	0
451	20231121	122100	25527420	5320	5320	5320	5320	0
452	20231121	122000	25527420	5320	5320	5320	5320	0
453	20231121	121900	25527420	5320	5320	5320	5320	0
454	20231121	121800	25527420	5320	5320	5320	5320	0
455	20231121	121700	25527420	5320	5320	5320	5320	0
456	20231121	121600	25527420	5320	5320	5320	5320	0
457	20231121	121500	25527420	5320	5320	5320	5320	9
458	20231121	121400	25479540	5320	5320	5320	5320	0
459	20231121	121300	25479540	5320	5320	5320	5320	0
460	20231121	121200	25479540	5320	5320	5320	5320	0
461	20231121	121100	25479540	5320	5320	5320	5320	0
462	20231121	121000	25479540	5320	5320	5320	5320	0
463	20231121	120900	25479540	5320	5320	5320	5320	0
464	20231121	120800	25479540	5320	5320	5320	5320	0
465	20231121	120700	25479540	5320	5320	5320	5320	0
466	20231121	120600	25479540	5320	5320	5320	5320	300
467	20231121	120500	23883540	5320	5320	5320	5320	0
468	20231121	120400	23883540	5320	5320	5320	5320	0
469	20231121	120300	23883540	5320	5320	5320	5320	0
470	20231121	120200	23883540	5320	5320	5320	5320	0
471	20231121	120100	23883540	5320	5320	5320	5320	0
472	20231121	120000	23883540	5320	5320	5320	5320	0
473	20231121	115900	23883540	5320	5320	5320	5320	0
474	20231121	115800	23883540	5320	5320	5320	5320	0
475	20231121	115700	23883540	5320	5320	5320	5320	0
476	20231121	115600	23883540	5320	5320	5320	5320	0
477	20231121	115500	23883540	5320	5320	5320	5320	0
478	20231121	115400	23883540	5320	5320	5320	5320	0
479	20231121	115300	23883540	5320	5320	5320	5320	700
480	20231121	115200	20159540	5320	5320	5320	5320	200
481	20231121	115100	19095540	5320	5320	5320	5320	0
482	20231121	115000	19095540	5320	5320	5320	5320	0
483	20231121	114900	19095540	5320	5320	5320	5320	0
484	20231121	114800	19095540	5320	5320	5320	5320	0
485	20231121	114700	19095540	5320	5320	5320	5320	0
486	20231121	114600	19095540	5320	5320	5320	5320	0
487	20231121	114500	19095540	5320	5320	5320	5320	0
488	20231121	114400	19095540	5320	5320	5320	5320	0
489	20231121	114300	19095540	5320	5320	5320	5320	0
490	20231121	114200	19095540	5320	5320	5320	5320	0
491	20231121	114100	19095540	5320	5320	5320	5320	0
492	20231121	114000	19095540	5320	5320	5320	5320	0
493	20231121	113900	19095540	5320	5320	5320	5320	0
494	20231121	113800	19095540	5320	5320	5320	5320	0
495	20231121	113700	19095540	5320	5320	5320	5320	0
496	20231121	113600	19095540	5320	5320	5320	5320	0
497	20231121	113500	19095540	5320	5320	5320	5320	0
498	20231121	113400	19095540	5320	5320	5320	5320	0
499	20231121	113300	19095540	5320	5320	5320	5320	0
500	20231121	113200	19095540	5320	5320	5320	5320	0
501	20231121	113100	19095540	5320	5320	5320	5320	0
502	20231121	113000	19095540	5320	5320	5320	5320	0
503	20231121	112900	19095540	5320	5320	5320	5320	0
504	20231121	112800	19095540	5320	5320	5320	5320	0
505	20231121	112700	19095540	5320	5320	5320	5320	0
506	20231121	112600	19095540	5320	5320	5320	5320	0
507	20231121	112500	19095540	5320	5320	5320	5320	0
508	20231121	112400	19095540	5320	5320	5320	5320	0
509	20231121	112300	19095540	5320	5320	5320	5320	0
510	20231121	112200	19095540	5320	5320	5320	5320	0
511	20231121	112100	19095540	5320	5320	5320	5320	0
512	20231121	112000	19095540	5320	5320	5320	5320	0
513	20231121	111900	19095540	5320	5320	5320	5320	0
514	20231121	111800	19095540	5320	5320	5320	5320	0
515	20231121	111700	19095540	5320	5320	5320	5320	0
516	20231121	111600	19095540	5320	5320	5320	5320	0
517	20231121	111500	19095540	5320	5320	5320	5320	0
518	20231121	111400	19095540	5320	5320	5320	5320	0
519	20231121	111300	19095540	5320	5320	5320	5320	0
520	20231121	111200	19095540	5320	5320	5320	5320	0
521	20231121	111100	19095540	5320	5320	5320	5320	0
522	20231121	111000	19095540	5320	5320	5320	5320	0
523	20231121	110900	19095540	5320	5320	5320	5320	0
524	20231121	110800	19095540	5320	5320	5320	5320	0
525	20231121	110700	19095540	5320	5320	5320	5320	0
526	20231121	110600	19095540	5320	5320	5320	5320	0
527	20231121	110500	19095540	5320	5320	5320	5320	0
528	20231121	110400	19095540	5320	5320	5320	5320	0
529	20231121	110300	19095540	5320	5320	5320	5320	0
530	20231121	110200	19095540	5320	5320	5320	5320	0
531	20231121	110100	19095540	5320	5320	5320	5320	0
532	20231121	110000	19095540	5320	5320	5320	5320	0
533	20231121	105900	19095540	5320	5320	5320	5320	0
534	20231121	105800	19095540	5320	5320	5320	5320	0
535	20231121	105700	19095540	5320	5320	5320	5320	0
536	20231121	105600	19095540	5320	5320	5320	5320	0
537	20231121	105500	19095540	5320	5320	5320	5320	0
538	20231121	105400	19095540	5320	5320	5320	5320	0
539	20231121	105300	19095540	5320	5320	5320	5320	0
540	20231121	105200	19095540	5320	5320	5320	5320	0
541	20231121	105100	19095540	5320	5320	5320	5320	0
542	20231121	105000	19095540	5320	5320	5320	5320	1
543	20231121	104900	19090220	5310	5310	5310	5310	0
544	20231121	104800	19090220	5310	5310	5310	5310	0
545	20231121	104700	19090220	5310	5310	5310	5310	0
546	20231121	104600	19090220	5310	5310	5310	5310	0
547	20231121	104500	19090220	5310	5310	5310	5310	0
548	20231121	104400	19090220	5310	5310	5310	5310	0
549	20231121	104300	19090220	5310	5310	5310	5310	0
550	20231121	104200	19090220	5310	5310	5310	5310	0
551	20231121	104100	19090220	5310	5310	5310	5310	0
552	20231121	104000	19090220	5310	5320	5320	5310	295
553	20231121	103900	17523570	5320	5320	5320	5320	0
554	20231121	103800	17523570	5320	5320	5320	5320	0
555	20231121	103700	17523570	5320	5320	5320	5320	0
556	20231121	103600	17523570	5320	5320	5320	5320	1
557	20231121	103500	17518250	5350	5350	5350	5350	0
558	20231121	103400	17518250	5350	5350	5350	5350	0
559	20231121	103300	17518250	5350	5350	5350	5350	0
560	20231121	103200	17518250	5350	5350	5350	5350	0
561	20231121	103100	17518250	5350	5350	5350	5350	0
562	20231121	103000	17518250	5350	5350	5350	5350	0
563	20231121	102900	17518250	5350	5350	5350	5350	0
564	20231121	102800	17518250	5350	5350	5350	5350	0
565	20231121	102700	17518250	5350	5350	5350	5350	0
566	20231121	102600	17518250	5350	5350	5350	5350	0
567	20231121	102500	17518250	5350	5350	5350	5350	0
568	20231121	102400	17518250	5350	5350	5350	5350	0
569	20231121	102300	17518250	5350	5350	5350	5350	0
570	20231121	102200	17518250	5350	5350	5350	5350	0
571	20231121	102100	17518250	5350	5350	5350	5350	0
572	20231121	102000	17518250	5350	5350	5350	5350	0
573	20231121	101900	17518250	5350	5350	5350	5350	0
574	20231121	101800	17518250	5350	5350	5350	5350	70
575	20231121	101700	17143750	5350	5350	5350	5350	0
576	20231121	101600	17143750	5350	5350	5350	5350	0
577	20231121	101500	17143750	5350	5350	5350	5350	0
578	20231121	101400	17143750	5350	5350	5350	5350	0
579	20231121	101300	17143750	5350	5350	5350	5350	0
580	20231121	101200	17143750	5350	5350	5350	5350	0
581	20231121	101100	17143750	5350	5350	5350	5350	0
582	20231121	101000	17143750	5350	5350	5350	5350	0
583	20231121	100900	17143750	5350	5350	5350	5350	0
584	20231121	100800	17143750	5350	5350	5350	5350	0
585	20231121	100700	17143750	5350	5350	5350	5350	0
586	20231121	100600	17143750	5350	5350	5350	5350	0
587	20231121	100500	17143750	5350	5350	5350	5350	0
588	20231121	100400	17143750	5350	5350	5350	5350	0
589	20231121	100300	17143750	5350	5350	5350	5350	0
590	20231121	100200	17143750	5350	5350	5350	5350	0
591	20231121	100100	17143750	5350	5350	5350	5350	0
592	20231121	100000	17143750	5350	5350	5350	5350	0
593	20231121	095900	17143750	5350	5350	5350	5350	0
594	20231121	095800	17143750	5350	5350	5350	5350	0
595	20231121	095700	17143750	5350	5350	5350	5350	2
596	20231121	095600	17133050	5350	5350	5350	5350	0
597	20231121	095500	17133050	5350	5350	5350	5350	0
598	20231121	095400	17133050	5350	5350	5350	5350	0
599	20231121	095300	17133050	5350	5340	5350	5340	2
600	20231121	095200	17122360	5320	5320	5320	5320	0
601	20231121	095100	17122360	5320	5320	5320	5320	0
602	20231121	095000	17122360	5320	5320	5320	5320	0
603	20231121	094900	17122360	5320	5320	5320	5320	0
604	20231121	094800	17122360	5320	5320	5320	5320	0
605	20231121	094700	17122360	5320	5320	5320	5320	1
606	20231121	094600	17117040	5310	5310	5310	5310	0
607	20231121	094500	17117040	5310	5310	5310	5310	0
608	20231121	094400	17117040	5310	5310	5310	5310	0
609	20231121	094300	17117040	5310	5340	5340	5310	753
610	20231121	094200	13113500	5340	5340	5340	5340	1
611	20231121	094100	13108160	5340	5340	5340	5340	49
612	20231121	094000	12846500	5330	5330	5330	5330	0
613	20231121	093900	12846500	5330	5330	5330	5330	1
614	20231121	093800	12841170	5320	5320	5320	5320	0
615	20231121	093700	12841170	5320	5320	5320	5320	0
616	20231121	093600	12841170	5320	5310	5330	5310	3
617	20231121	093500	12825210	5340	5340	5340	5340	1
618	20231121	093400	12819870	5380	5380	5380	5380	0
619	20231121	093300	12819870	5380	5380	5380	5380	0
620	20231121	093200	12819870	5380	5380	5380	5380	0
621	20231121	093100	12819870	5380	5380	5380	5380	0
622	20231121	093000	12819870	5380	5380	5380	5380	0
623	20231121	092900	12819870	5380	5380	5380	5380	0
624	20231121	092800	12819870	5380	5370	5380	5370	2
625	20231121	092700	12809120	5350	5350	5350	5350	0
626	20231121	092600	12809120	5350	5350	5350	5350	0
627	20231121	092500	12809120	5350	5350	5350	5350	0
628	20231121	092400	12809120	5350	5330	5350	5330	1499
629	20231121	092300	4804490	5340	5340	5340	5340	750
630	20231121	092200	799490	5380	5380	5380	5380	1
631	20231121	092100	794110	5370	5370	5370	5370	0
632	20231121	092000	794110	5370	5370	5370	5370	0
633	20231121	091900	794110	5370	5370	5370	5370	1
634	20231121	091800	788740	5300	5300	5300	5300	0
635	20231121	091700	788740	5300	5300	5300	5300	0
636	20231121	091600	788740	5300	5300	5300	5300	0
637	20231121	091500	788740	5300	5300	5300	5300	0
638	20231121	091400	788740	5300	5300	5300	5300	100
639	20231121	091300	258740	5300	5300	5300	5300	0
640	20231121	091200	258740	5300	5300	5300	5300	0
641	20231121	091100	258740	5300	5300	5300	5300	0
642	20231121	091000	258740	5300	5300	5300	5300	1
643	20231121	090900	253440	5280	5280	5280	5280	0
644	20231121	090800	253440	5280	5280	5280	5280	0
645	20231121	090700	253440	5280	5280	5280	5280	0
646	20231121	090600	253440	5280	5280	5280	5280	0
647	20231121	090500	253440	5280	5280	5280	5280	0
648	20231121	090400	253440	5280	5280	5280	5280	0
649	20231121	090300	253440	5280	5280	5280	5280	0
650	20231121	090200	253440	5280	5280	5280	5280	0
651	20231121	090100	253440	5280	5280	5280	5280	0
652	20231121	090000	253440	5280	5280	5280	5280	48