KissMeData/064520/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	193100	37877025	4150	4150	4150	4150	268
3	20231121	193000	37877025	4150	4150	4150	4150	0
4	20231121	192900	37877025	4150	4150	4150	4150	0
5	20231121	192800	37877025	4150	4150	4150	4150	0
6	20231121	192700	37877025	4150	4150	4150	4150	0
7	20231121	192600	37877025	4150	4150	4150	4150	0
8	20231121	192500	37877025	4150	4150	4150	4150	0
9	20231121	192400	37877025	4150	4150	4150	4150	0
10	20231121	192300	37877025	4150	4150	4150	4150	0
11	20231121	192200	37877025	4150	4150	4150	4150	0
12	20231121	192100	37877025	4150	4150	4150	4150	0
13	20231121	192000	37877025	4150	4150	4150	4150	0
14	20231121	191900	37877025	4150	4150	4150	4150	0
15	20231121	191800	37877025	4150	4150	4150	4150	0
16	20231121	191700	37877025	4150	4150	4150	4150	0
17	20231121	191600	37877025	4150	4150	4150	4150	0
18	20231121	191500	37877025	4150	4150	4150	4150	0
19	20231121	191400	37877025	4150	4150	4150	4150	0
20	20231121	191300	37877025	4150	4150	4150	4150	0
21	20231121	191200	37877025	4150	4150	4150	4150	0
22	20231121	191100	37877025	4150	4150	4150	4150	0
23	20231121	191000	37877025	4150	4150	4150	4150	0
24	20231121	190900	37877025	4150	4150	4150	4150	0
25	20231121	190800	37877025	4150	4150	4150	4150	0
26	20231121	190700	37877025	4150	4150	4150	4150	0
27	20231121	190600	37877025	4150	4150	4150	4150	0
28	20231121	190500	37877025	4150	4150	4150	4150	0
29	20231121	190400	37877025	4150	4150	4150	4150	0
30	20231121	190300	37877025	4150	4150	4150	4150	0
31	20231121	190200	37877025	4150	4150	4150	4150	0
32	20231121	190100	37877025	4150	4150	4150	4150	268
33	20231121	190000	37877025	4150	4150	4150	4150	0
34	20231121	185900	37877025	4150	4150	4150	4150	0
35	20231121	185800	37877025	4150	4150	4150	4150	0
36	20231121	185700	37877025	4150	4150	4150	4150	0
37	20231121	185600	37877025	4150	4150	4150	4150	0
38	20231121	185500	37877025	4150	4150	4150	4150	0
39	20231121	185400	37877025	4150	4150	4150	4150	0
40	20231121	185300	37877025	4150	4150	4150	4150	0
41	20231121	185200	37877025	4150	4150	4150	4150	0
42	20231121	185100	37877025	4150	4150	4150	4150	0
43	20231121	185000	37877025	4150	4150	4150	4150	0
44	20231121	184900	37877025	4150	4150	4150	4150	0
45	20231121	184800	37877025	4150	4150	4150	4150	0
46	20231121	184700	37877025	4150	4150	4150	4150	0
47	20231121	184600	37877025	4150	4150	4150	4150	0
48	20231121	184500	37877025	4150	4150	4150	4150	0
49	20231121	184400	37877025	4150	4150	4150	4150	0
50	20231121	184300	37877025	4150	4150	4150	4150	0
51	20231121	184200	37877025	4150	4150	4150	4150	0
52	20231121	184100	37877025	4150	4150	4150	4150	0
53	20231121	184000	37877025	4150	4150	4150	4150	0
54	20231121	183900	37877025	4150	4150	4150	4150	0
55	20231121	183800	37877025	4150	4150	4150	4150	0
56	20231121	183700	37877025	4150	4150	4150	4150	0
57	20231121	183600	37877025	4150	4150	4150	4150	0
58	20231121	183500	37877025	4150	4150	4150	4150	0
59	20231121	183400	37877025	4150	4150	4150	4150	0
60	20231121	183300	37877025	4150	4150	4150	4150	0
61	20231121	183200	37877025	4150	4150	4150	4150	0
62	20231121	183100	37877025	4150	4150	4150	4150	268
63	20231121	183000	37877025	4150	4150	4150	4150	0
64	20231121	182900	37877025	4150	4150	4150	4150	0
65	20231121	182800	37877025	4150	4150	4150	4150	0
66	20231121	182700	37877025	4150	4150	4150	4150	0
67	20231121	182600	37877025	4150	4150	4150	4150	0
68	20231121	182500	37877025	4150	4150	4150	4150	0
69	20231121	182400	37877025	4150	4150	4150	4150	0
70	20231121	182300	37877025	4150	4150	4150	4150	0
71	20231121	182200	37877025	4150	4150	4150	4150	0
72	20231121	182100	37877025	4150	4150	4150	4150	0
73	20231121	182000	37877025	4150	4150	4150	4150	0
74	20231121	181900	37877025	4150	4150	4150	4150	0
75	20231121	181800	37877025	4150	4150	4150	4150	0
76	20231121	181700	37877025	4150	4150	4150	4150	0
77	20231121	181600	37877025	4150	4150	4150	4150	0
78	20231121	181500	37877025	4150	4150	4150	4150	0
79	20231121	181400	37877025	4150	4150	4150	4150	0
80	20231121	181300	37877025	4150	4150	4150	4150	0
81	20231121	181200	37877025	4150	4150	4150	4150	0
82	20231121	181100	37877025	4150	4150	4150	4150	0
83	20231121	181000	37877025	4150	4150	4150	4150	0
84	20231121	180900	37877025	4150	4150	4150	4150	0
85	20231121	180800	37877025	4150	4150	4150	4150	0
86	20231121	180700	37877025	4150	4150	4150	4150	0
87	20231121	180600	37877025	4150	4150	4150	4150	0
88	20231121	180500	37877025	4150	4150	4150	4150	0
89	20231121	180400	37877025	4150	4150	4150	4150	0
90	20231121	180300	37877025	4150	4150	4150	4150	0
91	20231121	180200	37877025	4150	4150	4150	4150	0
92	20231121	180100	37877025	4150	4150	4150	4150	268
93	20231121	180000	37877025	4150	4150	4150	4150	0
94	20231121	175900	37877025	4150	4150	4150	4150	0
95	20231121	175800	37877025	4150	4150	4150	4150	0
96	20231121	175700	37877025	4150	4150	4150	4150	0
97	20231121	175600	37877025	4150	4150	4150	4150	0
98	20231121	175500	37877025	4150	4150	4150	4150	0
99	20231121	175400	37877025	4150	4150	4150	4150	0
100	20231121	175300	37877025	4150	4150	4150	4150	0
101	20231121	175200	37877025	4150	4150	4150	4150	0
102	20231121	175100	37877025	4150	4150	4150	4150	0
103	20231121	175000	37877025	4150	4150	4150	4150	0
104	20231121	174900	37877025	4150	4150	4150	4150	0
105	20231121	174800	37877025	4150	4150	4150	4150	0
106	20231121	174700	37877025	4150	4150	4150	4150	0
107	20231121	174600	37877025	4150	4150	4150	4150	0
108	20231121	174500	37877025	4150	4150	4150	4150	0
109	20231121	174400	37877025	4150	4150	4150	4150	0
110	20231121	174300	37877025	4150	4150	4150	4150	0
111	20231121	174200	37877025	4150	4150	4150	4150	0
112	20231121	174100	37877025	4150	4150	4150	4150	0
113	20231121	174000	37877025	4150	4150	4150	4150	0
114	20231121	173900	37877025	4150	4150	4150	4150	0
115	20231121	173800	37877025	4150	4150	4150	4150	0
116	20231121	173700	37877025	4150	4150	4150	4150	0
117	20231121	173600	37877025	4150	4150	4150	4150	0
118	20231121	173500	37877025	4150	4150	4150	4150	0
119	20231121	173400	37877025	4150	4150	4150	4150	0
120	20231121	173300	37877025	4150	4150	4150	4150	0
121	20231121	173200	37877025	4150	4150	4150	4150	0
122	20231121	173100	37877025	4150	4150	4150	4150	268
123	20231121	173000	37877025	4150	4150	4150	4150	0
124	20231121	172900	37877025	4150	4150	4150	4150	0
125	20231121	172800	37877025	4150	4150	4150	4150	0
126	20231121	172700	37877025	4150	4150	4150	4150	0
127	20231121	172600	37877025	4150	4150	4150	4150	0
128	20231121	172500	37877025	4150	4150	4150	4150	0
129	20231121	172400	37877025	4150	4150	4150	4150	0
130	20231121	172300	37877025	4150	4150	4150	4150	0
131	20231121	172200	37877025	4150	4150	4150	4150	0
132	20231121	172100	37877025	4150	4150	4150	4150	0
133	20231121	172000	37877025	4150	4150	4150	4150	0
134	20231121	171900	37877025	4150	4150	4150	4150	0
135	20231121	171800	37877025	4150	4150	4150	4150	0
136	20231121	171700	37877025	4150	4150	4150	4150	0
137	20231121	171600	37877025	4150	4150	4150	4150	0
138	20231121	171500	37877025	4150	4150	4150	4150	0
139	20231121	171400	37877025	4150	4150	4150	4150	0
140	20231121	171300	37877025	4150	4150	4150	4150	0
141	20231121	171200	37877025	4150	4150	4150	4150	0
142	20231121	171100	37877025	4150	4150	4150	4150	0
143	20231121	171000	37877025	4150	4150	4150	4150	0
144	20231121	170900	37877025	4150	4150	4150	4150	0
145	20231121	170800	37877025	4150	4150	4150	4150	0
146	20231121	170700	37877025	4150	4150	4150	4150	0
147	20231121	170600	37877025	4150	4150	4150	4150	0
148	20231121	170500	37877025	4150	4150	4150	4150	0
149	20231121	170400	37877025	4150	4150	4150	4150	0
150	20231121	170300	37877025	4150	4150	4150	4150	0
151	20231121	170200	37877025	4150	4150	4150	4150	0
152	20231121	170100	37877025	4150	4150	4150	4150	268
153	20231121	170000	37877025	4150	4150	4150	4150	0
154	20231121	165900	37877025	4150	4150	4150	4150	0
155	20231121	165800	37877025	4150	4150	4150	4150	0
156	20231121	165700	37877025	4150	4150	4150	4150	0
157	20231121	165600	37877025	4150	4150	4150	4150	0
158	20231121	165500	37877025	4150	4150	4150	4150	0
159	20231121	165400	37877025	4150	4150	4150	4150	0
160	20231121	165300	37877025	4150	4150	4150	4150	0
161	20231121	165200	37877025	4150	4150	4150	4150	0
162	20231121	165100	37877025	4150	4150	4150	4150	0
163	20231121	165000	37877025	4150	4150	4150	4150	0
164	20231121	164900	37877025	4150	4150	4150	4150	0
165	20231121	164800	37877025	4150	4150	4150	4150	0
166	20231121	164700	37877025	4150	4150	4150	4150	0
167	20231121	164600	37877025	4150	4150	4150	4150	0
168	20231121	164500	37877025	4150	4150	4150	4150	0
169	20231121	164400	37877025	4150	4150	4150	4150	0
170	20231121	164300	37877025	4150	4150	4150	4150	0
171	20231121	164200	37877025	4150	4150	4150	4150	0
172	20231121	164100	37877025	4150	4150	4150	4150	0
173	20231121	164000	37877025	4150	4150	4150	4150	0
174	20231121	163900	37877025	4150	4150	4150	4150	0
175	20231121	163800	37877025	4150	4150	4150	4150	0
176	20231121	163700	37877025	4150	4150	4150	4150	0
177	20231121	163600	37877025	4150	4150	4150	4150	0
178	20231121	163500	37877025	4150	4150	4150	4150	0
179	20231121	163400	37877025	4150	4150	4150	4150	0
180	20231121	163300	37877025	4150	4150	4150	4150	0
181	20231121	163200	37877025	4150	4150	4150	4150	0
182	20231121	163100	37877025	4150	4150	4150	4150	268
183	20231121	163000	37877025	4150	4150	4150	4150	0
184	20231121	162900	37877025	4150	4150	4150	4150	0
185	20231121	162800	37877025	4150	4150	4150	4150	0
186	20231121	162700	37877025	4150	4150	4150	4150	0
187	20231121	162600	37877025	4150	4150	4150	4150	0
188	20231121	162500	37877025	4150	4150	4150	4150	0
189	20231121	162400	37877025	4150	4150	4150	4150	0
190	20231121	162300	37877025	4150	4150	4150	4150	0
191	20231121	162200	37877025	4150	4150	4150	4150	0
192	20231121	162100	37877025	4150	4150	4150	4150	0
193	20231121	162000	37877025	4150	4150	4150	4150	0
194	20231121	161900	37877025	4150	4150	4150	4150	0
195	20231121	161800	37877025	4150	4150	4150	4150	0
196	20231121	161700	37877025	4150	4150	4150	4150	0
197	20231121	161600	37877025	4150	4150	4150	4150	0
198	20231121	161500	37877025	4150	4150	4150	4150	0
199	20231121	161400	37877025	4150	4150	4150	4150	0
200	20231121	161300	37877025	4150	4150	4150	4150	0
201	20231121	161200	37877025	4150	4150	4150	4150	0
202	20231121	161100	37877025	4150	4150	4150	4150	0
203	20231121	161000	37877025	4150	4150	4150	4150	0
204	20231121	160900	37877025	4150	4150	4150	4150	0
205	20231121	160800	37877025	4150	4150	4150	4150	0
206	20231121	160700	37877025	4150	4150	4150	4150	0
207	20231121	160600	37877025	4150	4150	4150	4150	0
208	20231121	160500	37877025	4150	4150	4150	4150	0
209	20231121	160400	37877025	4150	4150	4150	4150	0
210	20231121	160300	37877025	4150	4150	4150	4150	0
211	20231121	160200	37877025	4150	4150	4150	4150	0
212	20231121	160100	37877025	4150	4150	4150	4150	268
213	20231121	160000	37877025	4150	4150	4150	4150	0
214	20231121	155900	37877025	4150	4150	4150	4150	0
215	20231121	155800	37877025	4150	4150	4150	4150	0
216	20231121	155700	37877025	4150	4150	4150	4150	0
217	20231121	155600	37877025	4150	4150	4150	4150	0
218	20231121	155500	37877025	4150	4150	4150	4150	0
219	20231121	155400	37877025	4150	4150	4150	4150	0
220	20231121	155300	37877025	4150	4150	4150	4150	0
221	20231121	155200	37877025	4150	4150	4150	4150	0
222	20231121	155100	37877025	4150	4150	4150	4150	0
223	20231121	155000	37877025	4150	4150	4150	4150	0
224	20231121	154900	37877025	4150	4150	4150	4150	0
225	20231121	154800	37877025	4150	4150	4150	4150	0
226	20231121	154700	37877025	4150	4150	4150	4150	0
227	20231121	154600	37877025	4150	4150	4150	4150	0
228	20231121	154500	37877025	4150	4150	4150	4150	0
229	20231121	154400	37877025	4150	4150	4150	4150	0
230	20231121	154300	37877025	4150	4150	4150	4150	0
231	20231121	154200	37877025	4150	4150	4150	4150	0
232	20231121	154100	37877025	4150	4150	4150	4150	0
233	20231121	154000	37877025	4150	4150	4150	4150	0
234	20231121	153900	37877025	4150	4150	4150	4150	0
235	20231121	153800	37877025	4150	4150	4150	4150	0
236	20231121	153700	37877025	4150	4150	4150	4150	0
237	20231121	153600	37877025	4150	4150	4150	4150	0
238	20231121	153500	37877025	4150	4150	4150	4150	0
239	20231121	153400	37877025	4150	4150	4150	4150	0
240	20231121	153300	37877025	4150	4150	4150	4150	0
241	20231121	153200	37877025	4150	4150	4150	4150	0
242	20231121	153100	37877025	4150	4150	4150	4150	268
243	20231121	153000	37877025	4150	4150	4150	4150	268
244	20231121	152900	36764825	4150	4150	4150	4150	0
245	20231121	152800	36764825	4150	4150	4150	4150	0
246	20231121	152700	36764825	4150	4150	4150	4150	0
247	20231121	152600	36764825	4150	4150	4150	4150	0
248	20231121	152500	36764825	4150	4150	4150	4150	0
249	20231121	152400	36764825	4150	4150	4150	4150	0
250	20231121	152300	36764825	4150	4150	4150	4150	0
251	20231121	152200	36764825	4150	4150	4150	4150	0
252	20231121	152100	36764825	4150	4150	4150	4150	0
253	20231121	152000	36764825	4150	4150	4150	4150	0
254	20231121	151900	36764825	4150	4150	4150	4150	0
255	20231121	151800	36764825	4150	4145	4150	4145	200
256	20231121	151700	35935575	4150	4150	4150	4150	0
257	20231121	151600	35935575	4150	4150	4150	4150	0
258	20231121	151500	35935575	4150	4150	4150	4150	0
259	20231121	151400	35935575	4150	4150	4150	4150	0
260	20231121	151300	35935575	4150	4150	4150	4150	1
261	20231121	151200	35931425	4150	4150	4150	4150	0
262	20231121	151100	35931425	4150	4150	4150	4150	0
263	20231121	151000	35931425	4150	4150	4150	4150	0
264	20231121	150900	35931425	4150	4150	4150	4150	2
265	20231121	150800	35923125	4130	4150	4150	4130	2
266	20231121	150700	35914845	4150	4150	4150	4150	0
267	20231121	150600	35914845	4150	4150	4150	4150	0
268	20231121	150500	35914845	4150	4150	4150	4150	0
269	20231121	150400	35914845	4150	4150	4150	4150	0
270	20231121	150300	35914845	4150	4150	4150	4150	0
271	20231121	150200	35914845	4150	4150	4150	4150	0
272	20231121	150100	35914845	4150	4150	4150	4150	0
273	20231121	150000	35914845	4150	4150	4150	4150	0
274	20231121	145900	35914845	4150	4150	4150	4150	0
275	20231121	145800	35914845	4150	4150	4150	4150	0
276	20231121	145700	35914845	4150	4150	4150	4150	0
277	20231121	145600	35914845	4150	4150	4150	4150	0
278	20231121	145500	35914845	4150	4150	4150	4150	0
279	20231121	145400	35914845	4150	4150	4150	4150	0
280	20231121	145300	35914845	4150	4150	4150	4150	0
281	20231121	145200	35914845	4150	4150	4150	4150	0
282	20231121	145100	35914845	4150	4150	4150	4150	0
283	20231121	145000	35914845	4150	4150	4150	4150	0
284	20231121	144900	35914845	4150	4150	4150	4150	0
285	20231121	144800	35914845	4150	4150	4150	4150	0
286	20231121	144700	35914845	4150	4150	4150	4150	0
287	20231121	144600	35914845	4150	4150	4150	4150	0
288	20231121	144500	35914845	4150	4150	4150	4150	0
289	20231121	144400	35914845	4150	4150	4150	4150	0
290	20231121	144300	35914845	4150	4150	4150	4150	0
291	20231121	144200	35914845	4150	4150	4150	4150	0
292	20231121	144100	35914845	4150	4150	4150	4150	0
293	20231121	144000	35914845	4150	4150	4150	4150	0
294	20231121	143900	35914845	4150	4150	4150	4150	0
295	20231121	143800	35914845	4150	4150	4150	4150	0
296	20231121	143700	35914845	4150	4150	4150	4150	0
297	20231121	143600	35914845	4150	4150	4150	4150	0
298	20231121	143500	35914845	4150	4150	4150	4150	0
299	20231121	143400	35914845	4150	4150	4150	4150	1
300	20231121	143300	35910695	4130	4130	4130	4130	640
301	20231121	143200	33267495	4150	4150	4150	4150	0
302	20231121	143100	33267495	4150	4150	4150	4150	0
303	20231121	143000	33267495	4150	4150	4150	4150	0
304	20231121	142900	33267495	4150	4150	4150	4150	0
305	20231121	142800	33267495	4150	4150	4150	4150	12
306	20231121	142700	33217695	4150	4150	4150	4150	109
307	20231121	142600	32765345	4150	4135	4150	4135	1057
308	20231121	142500	28391435	4135	4135	4135	4135	100
309	20231121	142400	27977935	4145	4145	4145	4145	0
310	20231121	142300	27977935	4145	4145	4145	4145	0
311	20231121	142200	27977935	4145	4145	4145	4145	0
312	20231121	142100	27977935	4145	4145	4145	4145	0
313	20231121	142000	27977935	4145	4145	4145	4145	0
314	20231121	141900	27977935	4145	4145	4145	4145	0
315	20231121	141800	27977935	4145	4145	4145	4145	0
316	20231121	141700	27977935	4145	4145	4145	4145	0
317	20231121	141600	27977935	4145	4145	4145	4145	0
318	20231121	141500	27977935	4145	4145	4145	4145	0
319	20231121	141400	27977935	4145	4145	4145	4145	0
320	20231121	141300	27977935	4145	4145	4145	4145	0
321	20231121	141200	27977935	4145	4145	4145	4145	0
322	20231121	141100	27977935	4145	4145	4145	4145	0
323	20231121	141000	27977935	4145	4145	4145	4145	0
324	20231121	140900	27977935	4145	4145	4145	4145	0
325	20231121	140800	27977935	4145	4145	4145	4145	0
326	20231121	140700	27977935	4145	4145	4145	4145	0
327	20231121	140600	27977935	4145	4145	4145	4145	0
328	20231121	140500	27977935	4145	4145	4145	4145	0
329	20231121	140400	27977935	4145	4145	4145	4145	0
330	20231121	140300	27977935	4145	4145	4145	4145	0
331	20231121	140200	27977935	4145	4145	4145	4145	0
332	20231121	140100	27977935	4145	4145	4145	4145	0
333	20231121	140000	27977935	4145	4145	4145	4145	0
334	20231121	135900	27977935	4145	4145	4145	4145	0
335	20231121	135800	27977935	4145	4145	4145	4145	0
336	20231121	135700	27977935	4145	4145	4145	4145	0
337	20231121	135600	27977935	4145	4145	4145	4145	0
338	20231121	135500	27977935	4145	4145	4145	4145	0
339	20231121	135400	27977935	4145	4145	4145	4145	0
340	20231121	135300	27977935	4145	4145	4145	4145	0
341	20231121	135200	27977935	4145	4145	4145	4145	0
342	20231121	135100	27977935	4145	4145	4145	4145	0
343	20231121	135000	27977935	4145	4145	4145	4145	0
344	20231121	134900	27977935	4145	4145	4145	4145	0
345	20231121	134800	27977935	4145	4140	4145	4140	140
346	20231121	134700	27398305	4130	4130	4130	4130	20
347	20231121	134600	27315705	4145	4145	4145	4145	0
348	20231121	134500	27315705	4145	4145	4145	4145	0
349	20231121	134400	27315705	4145	4145	4145	4145	0
350	20231121	134300	27315705	4145	4145	4145	4145	0
351	20231121	134200	27315705	4145	4145	4145	4145	0
352	20231121	134100	27315705	4145	4145	4145	4145	0
353	20231121	134000	27315705	4145	4145	4145	4145	0
354	20231121	133900	27315705	4145	4145	4145	4145	0
355	20231121	133800	27315705	4145	4145	4145	4145	0
356	20231121	133700	27315705	4145	4145	4145	4145	0
357	20231121	133600	27315705	4145	4130	4145	4130	210
358	20231121	133500	26446395	4145	4145	4145	4145	0
359	20231121	133400	26446395	4145	4145	4145	4145	0
360	20231121	133300	26446395	4145	4145	4145	4145	0
361	20231121	133200	26446395	4145	4145	4145	4145	0
362	20231121	133100	26446395	4145	4145	4145	4145	0
363	20231121	133000	26446395	4145	4145	4145	4145	0
364	20231121	132900	26446395	4145	4145	4145	4145	0
365	20231121	132800	26446395	4145	4145	4145	4145	0
366	20231121	132700	26446395	4145	4145	4145	4145	0
367	20231121	132600	26446395	4145	4145	4145	4145	0
368	20231121	132500	26446395	4145	4145	4145	4145	0
369	20231121	132400	26446395	4145	4145	4145	4145	0
370	20231121	132300	26446395	4145	4135	4145	4135	190
371	20231121	132200	25660160	4145	4145	4145	4145	0
372	20231121	132100	25660160	4145	4145	4145	4145	0
373	20231121	132000	25660160	4145	4145	4145	4145	0
374	20231121	131900	25660160	4145	4145	4145	4145	0
375	20231121	131800	25660160	4145	4145	4145	4145	0
376	20231121	131700	25660160	4145	4145	4145	4145	0
377	20231121	131600	25660160	4145	4145	4145	4145	0
378	20231121	131500	25660160	4145	4145	4145	4145	1
379	20231121	131400	25656015	4115	4120	4120	4115	304
380	20231121	131300	24404055	4150	4120	4150	4120	254
381	20231121	131200	23357525	4150	4150	4150	4150	0
382	20231121	131100	23357525	4150	4150	4150	4150	0
383	20231121	131000	23357525	4150	4150	4150	4150	0
384	20231121	130900	23357525	4150	4150	4150	4150	0
385	20231121	130800	23357525	4150	4150	4150	4150	0
386	20231121	130700	23357525	4150	4150	4150	4150	0
387	20231121	130600	23357525	4150	4135	4150	4120	1152
388	20231121	130500	18609305	4150	4150	4150	4150	0
389	20231121	130400	18609305	4150	4150	4150	4150	0
390	20231121	130300	18609305	4150	4150	4150	4150	0
391	20231121	130200	18609305	4150	4150	4150	4150	0
392	20231121	130100	18609305	4150	4150	4150	4150	0
393	20231121	130000	18609305	4150	4150	4150	4150	0
394	20231121	125900	18609305	4150	4150	4150	4150	0
395	20231121	125800	18609305	4150	4150	4150	4150	0
396	20231121	125700	18609305	4150	4150	4150	4150	0
397	20231121	125600	18609305	4150	4150	4150	4150	0
398	20231121	125500	18609305	4150	4150	4150	4150	0
399	20231121	125400	18609305	4150	4150	4150	4150	0
400	20231121	125300	18609305	4150	4150	4150	4150	0
401	20231121	125200	18609305	4150	4150	4150	4150	0
402	20231121	125100	18609305	4150	4150	4150	4150	0
403	20231121	125000	18609305	4150	4150	4150	4150	0
404	20231121	124900	18609305	4150	4150	4150	4150	0
405	20231121	124800	18609305	4150	4150	4150	4150	0
406	20231121	124700	18609305	4150	4150	4150	4150	0
407	20231121	124600	18609305	4150	4150	4150	4150	0
408	20231121	124500	18609305	4150	4150	4150	4150	0
409	20231121	124400	18609305	4150	4150	4150	4150	0
410	20231121	124300	18609305	4150	4150	4150	4150	0
411	20231121	124200	18609305	4150	4150	4150	4150	0
412	20231121	124100	18609305	4150	4150	4150	4150	0
413	20231121	124000	18609305	4150	4150	4150	4150	0
414	20231121	123900	18609305	4150	4150	4150	4150	0
415	20231121	123800	18609305	4150	4150	4150	4150	0
416	20231121	123700	18609305	4150	4150	4150	4150	0
417	20231121	123600	18609305	4150	4150	4150	4150	0
418	20231121	123500	18609305	4150	4150	4150	4150	0
419	20231121	123400	18609305	4150	4150	4150	4150	0
420	20231121	123300	18609305	4150	4150	4150	4150	0
421	20231121	123200	18609305	4150	4150	4150	4150	0
422	20231121	123100	18609305	4150	4150	4150	4150	0
423	20231121	123000	18609305	4150	4150	4150	4150	0
424	20231121	122900	18609305	4150	4150	4150	4150	0
425	20231121	122800	18609305	4150	4150	4150	4150	2
426	20231121	122700	18601005	4140	4140	4140	4140	100
427	20231121	122600	18187005	4150	4150	4150	4150	100
428	20231121	122500	17772005	4150	4150	4150	4150	0
429	20231121	122400	17772005	4150	4150	4150	4150	0
430	20231121	122300	17772005	4150	4150	4150	4150	0
431	20231121	122200	17772005	4150	4150	4150	4150	0
432	20231121	122100	17772005	4150	4130	4150	4130	102
433	20231121	122000	17350705	4150	4150	4150	4150	0
434	20231121	121900	17350705	4150	4150	4150	4150	0
435	20231121	121800	17350705	4150	4150	4150	4150	0
436	20231121	121700	17350705	4150	4150	4150	4150	0
437	20231121	121600	17350705	4150	4150	4150	4130	54
438	20231121	121500	17127085	4135	4150	4150	4135	22
439	20231121	121400	17035935	4155	4155	4155	4155	0
440	20231121	121300	17035935	4155	4155	4155	4155	0
441	20231121	121200	17035935	4155	4155	4155	4155	0
442	20231121	121100	17035935	4155	4155	4155	4155	0
443	20231121	121000	17035935	4155	4155	4155	4155	0
444	20231121	120900	17035935	4155	4155	4155	4155	0
445	20231121	120800	17035935	4155	4155	4155	4155	0
446	20231121	120700	17035935	4155	4155	4155	4155	0
447	20231121	120600	17035935	4155	4155	4155	4155	0
448	20231121	120500	17035935	4155	4155	4155	4155	0
449	20231121	120400	17035935	4155	4155	4155	4155	0
450	20231121	120300	17035935	4155	4155	4155	4155	0
451	20231121	120200	17035935	4155	4155	4155	4155	0
452	20231121	120100	17035935	4155	4155	4155	4155	0
453	20231121	120000	17035935	4155	4155	4155	4155	0
454	20231121	115900	17035935	4155	4155	4155	4155	0
455	20231121	115800	17035935	4155	4155	4155	4155	0
456	20231121	115700	17035935	4155	4155	4155	4155	0
457	20231121	115600	17035935	4155	4155	4155	4155	0
458	20231121	115500	17035935	4155	4155	4155	4155	0
459	20231121	115400	17035935	4155	4155	4155	4155	0
460	20231121	115300	17035935	4155	4155	4155	4155	0
461	20231121	115200	17035935	4155	4155	4155	4155	0
462	20231121	115100	17035935	4155	4155	4155	4155	0
463	20231121	115000	17035935	4155	4155	4155	4155	0
464	20231121	114900	17035935	4155	4155	4155	4155	0
465	20231121	114800	17035935	4155	4155	4155	4155	0
466	20231121	114700	17035935	4155	4155	4155	4155	0
467	20231121	114600	17035935	4155	4155	4155	4155	0
468	20231121	114500	17035935	4155	4155	4155	4155	0
469	20231121	114400	17035935	4155	4155	4155	4155	0
470	20231121	114300	17035935	4155	4155	4155	4155	0
471	20231121	114200	17035935	4155	4155	4155	4155	0
472	20231121	114100	17035935	4155	4155	4155	4155	0
473	20231121	114000	17035935	4155	4155	4155	4155	0
474	20231121	113900	17035935	4155	4155	4155	4155	0
475	20231121	113800	17035935	4155	4155	4155	4155	0
476	20231121	113700	17035935	4155	4155	4155	4155	0
477	20231121	113600	17035935	4155	4155	4155	4155	0
478	20231121	113500	17035935	4155	4155	4155	4155	0
479	20231121	113400	17035935	4155	4155	4155	4155	0
480	20231121	113300	17035935	4155	4155	4155	4155	0
481	20231121	113200	17035935	4155	4155	4155	4155	0
482	20231121	113100	17035935	4155	4155	4155	4155	0
483	20231121	113000	17035935	4155	4155	4155	4155	0
484	20231121	112900	17035935	4155	4155	4155	4155	0
485	20231121	112800	17035935	4155	4155	4155	4155	0
486	20231121	112700	17035935	4155	4155	4155	4155	0
487	20231121	112600	17035935	4155	4155	4155	4155	0
488	20231121	112500	17035935	4155	4155	4155	4155	0
489	20231121	112400	17035935	4155	4155	4155	4155	0
490	20231121	112300	17035935	4155	4155	4155	4155	0
491	20231121	112200	17035935	4155	4155	4155	4155	0
492	20231121	112100	17035935	4155	4155	4155	4155	0
493	20231121	112000	17035935	4155	4155	4155	4155	0
494	20231121	111900	17035935	4155	4155	4155	4155	0
495	20231121	111800	17035935	4155	4155	4155	4155	0
496	20231121	111700	17035935	4155	4155	4155	4155	0
497	20231121	111600	17035935	4155	4155	4155	4155	0
498	20231121	111500	17035935	4155	4155	4155	4155	0
499	20231121	111400	17035935	4155	4155	4155	4155	0
500	20231121	111300	17035935	4155	4155	4155	4155	0
501	20231121	111200	17035935	4155	4155	4155	4155	0
502	20231121	111100	17035935	4155	4155	4155	4155	0
503	20231121	111000	17035935	4155	4155	4155	4155	0
504	20231121	110900	17035935	4155	4155	4155	4155	2
505	20231121	110800	17027625	4130	4130	4130	4130	15
506	20231121	110700	16965675	4155	4155	4155	4155	0
507	20231121	110600	16965675	4155	4155	4155	4155	0
508	20231121	110500	16965675	4155	4155	4155	4155	0
509	20231121	110400	16965675	4155	4155	4155	4155	0
510	20231121	110300	16965675	4155	4155	4155	4155	0
511	20231121	110200	16965675	4155	4155	4155	4155	0
512	20231121	110100	16965675	4155	4130	4155	4130	155
513	20231121	110000	16322865	4155	4155	4155	4155	0
514	20231121	105900	16322865	4155	4155	4155	4155	0
515	20231121	105800	16322865	4155	4155	4155	4155	0
516	20231121	105700	16322865	4155	4135	4155	4130	69
517	20231121	105600	16037520	4135	4135	4155	4135	8
518	20231121	105500	16004420	4155	4150	4155	4130	4
519	20231121	105400	15987830	4155	4155	4155	4155	0
520	20231121	105300	15987830	4155	4155	4155	4155	0
521	20231121	105200	15987830	4155	4155	4155	4155	0
522	20231121	105100	15987830	4155	4155	4155	4155	0
523	20231121	105000	15987830	4155	4155	4155	4155	0
524	20231121	104900	15987830	4155	4155	4155	4155	0
525	20231121	104800	15987830	4155	4155	4155	4155	0
526	20231121	104700	15987830	4155	4155	4155	4155	0
527	20231121	104600	15987830	4155	4130	4160	4125	272
528	20231121	104500	14864590	4160	4160	4160	4160	0
529	20231121	104400	14864590	4160	4160	4160	4160	0
530	20231121	104300	14864590	4160	4160	4160	4160	0
531	20231121	104200	14864590	4160	4155	4160	4155	46
532	20231121	104100	14673235	4160	4160	4160	4160	0
533	20231121	104000	14673235	4160	4160	4160	4160	0
534	20231121	103900	14673235	4160	4160	4160	4160	0
535	20231121	103800	14673235	4160	4160	4160	4160	0
536	20231121	103700	14673235	4160	4160	4160	4160	0
537	20231121	103600	14673235	4160	4160	4160	4160	0
538	20231121	103500	14673235	4160	4160	4160	4160	100
539	20231121	103400	14257235	4160	4160	4160	4160	0
540	20231121	103300	14257235	4160	4160	4160	4160	0
541	20231121	103200	14257235	4160	4160	4160	4160	3
542	20231121	103100	14244755	4160	4160	4160	4160	0
543	20231121	103000	14244755	4160	4160	4160	4160	0
544	20231121	102900	14244755	4160	4160	4160	4160	0
545	20231121	102800	14244755	4160	4160	4160	4160	0
546	20231121	102700	14244755	4160	4160	4160	4160	0
547	20231121	102600	14244755	4160	4160	4160	4160	0
548	20231121	102500	14244755	4160	4155	4160	4155	3
549	20231121	102400	14232285	4160	4160	4160	4160	0
550	20231121	102300	14232285	4160	4160	4160	4160	0
551	20231121	102200	14232285	4160	4160	4160	4160	150
552	20231121	102100	13608285	4160	4160	4160	4160	0
553	20231121	102000	13608285	4160	4160	4160	4160	0
554	20231121	101900	13608285	4160	4160	4160	4160	0
555	20231121	101800	13608285	4160	4160	4160	4160	0
556	20231121	101700	13608285	4160	4160	4160	4160	0
557	20231121	101600	13608285	4160	4160	4160	4160	0
558	20231121	101500	13608285	4160	4160	4160	4160	0
559	20231121	101400	13608285	4160	4160	4160	4160	0
560	20231121	101300	13608285	4160	4160	4160	4160	0
561	20231121	101200	13608285	4160	4160	4160	4160	0
562	20231121	101100	13608285	4160	4160	4160	4160	0
563	20231121	101000	13608285	4160	4160	4160	4160	0
564	20231121	100900	13608285	4160	4160	4160	4160	0
565	20231121	100800	13608285	4160	4160	4160	4160	0
566	20231121	100700	13608285	4160	4160	4160	4160	0
567	20231121	100600	13608285	4160	4160	4160	4160	0
568	20231121	100500	13608285	4160	4160	4160	4160	0
569	20231121	100400	13608285	4160	4160	4160	4160	0
570	20231121	100300	13608285	4160	4160	4160	4160	0
571	20231121	100200	13608285	4160	4160	4160	4160	0
572	20231121	100100	13608285	4160	4160	4160	4160	0
573	20231121	100000	13608285	4160	4160	4160	4160	0
574	20231121	095900	13608285	4160	4160	4160	4160	0
575	20231121	095800	13608285	4160	4160	4160	4160	0
576	20231121	095700	13608285	4160	4160	4160	4160	0
577	20231121	095600	13608285	4160	4160	4160	4160	0
578	20231121	095500	13608285	4160	4125	4160	4125	34
579	20231121	095400	13467220	4130	4130	4130	4130	19
580	20231121	095300	13388750	4160	4155	4160	4155	100
581	20231121	095200	12972770	4160	4130	4160	4130	158
582	20231121	095100	12316770	4160	4160	4160	4160	0
583	20231121	095000	12316770	4160	4160	4160	4160	0
584	20231121	094900	12316770	4160	4160	4160	4160	0
585	20231121	094800	12316770	4160	4160	4160	4160	0
586	20231121	094700	12316770	4160	4160	4160	4160	0
587	20231121	094600	12316770	4160	4160	4160	4160	0
588	20231121	094500	12316770	4160	4160	4160	4160	0
589	20231121	094400	12316770	4160	4160	4160	4160	0
590	20231121	094300	12316770	4160	4160	4160	4160	0
591	20231121	094200	12316770	4160	4160	4160	4160	0
592	20231121	094100	12316770	4160	4160	4160	4160	0
593	20231121	094000	12316770	4160	4160	4160	4160	0
594	20231121	093900	12316770	4160	4160	4160	4160	0
595	20231121	093800	12316770	4160	4160	4160	4160	0
596	20231121	093700	12316770	4160	4140	4160	4140	3
597	20231121	093600	12304310	4160	4160	4160	4160	0
598	20231121	093500	12304310	4160	4160	4160	4160	0
599	20231121	093400	12304310	4160	4160	4160	4160	0
600	20231121	093300	12304310	4160	4160	4160	4160	0
601	20231121	093200	12304310	4160	4160	4160	4160	0
602	20231121	093100	12304310	4160	4160	4160	4160	0
603	20231121	093000	12304310	4160	4160	4160	4160	0
604	20231121	092900	12304310	4160	4160	4160	4160	0
605	20231121	092800	12304310	4160	4160	4160	4160	0
606	20231121	092700	12304310	4160	4160	4160	4160	0
607	20231121	092600	12304310	4160	4155	4165	4130	9
608	20231121	092500	12266900	4155	4150	4155	4150	110
609	20231121	092400	11810350	4150	4150	4150	4150	2
610	20231121	092300	11802050	4160	4160	4160	4160	0
611	20231121	092200	11802050	4160	4160	4160	4160	0
612	20231121	092100	11802050	4160	4165	4165	4125	162
613	20231121	092000	11132225	4165	4155	4165	4145	47
614	20231121	091900	10936905	4165	4165	4165	4165	0
615	20231121	091800	10936905	4165	4125	4165	4125	311
616	20231121	091700	9647600	4165	4165	4165	4165	0
617	20231121	091600	9647600	4165	4160	4165	4160	10
618	20231121	091500	9605995	4165	4160	4165	4160	11
619	20231121	091400	9560225	4165	4165	4165	4150	134
620	20231121	091300	9002245	4165	4145	4165	4145	2
621	20231121	091200	8993935	4165	4150	4165	4150	11
622	20231121	091100	8948150	4170	4170	4170	4170	0
623	20231121	091000	8948150	4170	4170	4170	4170	0
624	20231121	090900	8948150	4170	4170	4170	4170	0
625	20231121	090800	8948150	4170	4170	4170	4170	0
626	20231121	090700	8948150	4170	4170	4170	4170	0
627	20231121	090600	8948150	4170	4170	4170	4170	0
628	20231121	090500	8948150	4170	4170	4170	4170	0
629	20231121	090400	8948150	4170	4165	4170	4165	4
630	20231121	090300	8931480	4175	4175	4180	4175	135
631	20231121	090200	8367690	4200	4200	4200	4200	0
632	20231121	090100	8367690	4200	4165	4200	4165	1004
633	20231121	090000	4176025	4175	4150	4175	4145	1006