KissMeData/054540/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	192500	61951960	4175	4175	4175	4175	264
3	20231122	192400	61951960	4175	4175	4175	4175	0
4	20231122	192300	61951960	4175	4175	4175	4175	0
5	20231122	192200	61951960	4175	4175	4175	4175	0
6	20231122	192100	61951960	4175	4175	4175	4175	0
7	20231122	192000	61951960	4175	4175	4175	4175	0
8	20231122	191900	61951960	4175	4175	4175	4175	0
9	20231122	191800	61951960	4175	4175	4175	4175	0
10	20231122	191700	61951960	4175	4175	4175	4175	0
11	20231122	191600	61951960	4175	4175	4175	4175	0
12	20231122	191500	61951960	4175	4175	4175	4175	0
13	20231122	191400	61951960	4175	4175	4175	4175	0
14	20231122	191300	61951960	4175	4175	4175	4175	0
15	20231122	191200	61951960	4175	4175	4175	4175	0
16	20231122	191100	61951960	4175	4175	4175	4175	0
17	20231122	191000	61951960	4175	4175	4175	4175	0
18	20231122	190900	61951960	4175	4175	4175	4175	0
19	20231122	190800	61951960	4175	4175	4175	4175	0
20	20231122	190700	61951960	4175	4175	4175	4175	0
21	20231122	190600	61951960	4175	4175	4175	4175	0
22	20231122	190500	61951960	4175	4175	4175	4175	0
23	20231122	190400	61951960	4175	4175	4175	4175	0
24	20231122	190300	61951960	4175	4175	4175	4175	0
25	20231122	190200	61951960	4175	4175	4175	4175	0
26	20231122	190100	61951960	4175	4175	4175	4175	0
27	20231122	190000	61951960	4175	4175	4175	4175	0
28	20231122	185900	61951960	4175	4175	4175	4175	0
29	20231122	185800	61951960	4175	4175	4175	4175	0
30	20231122	185700	61951960	4175	4175	4175	4175	0
31	20231122	185600	61951960	4175	4175	4175	4175	0
32	20231122	185500	61951960	4175	4175	4175	4175	264
33	20231122	185400	61951960	4175	4175	4175	4175	0
34	20231122	185300	61951960	4175	4175	4175	4175	0
35	20231122	185200	61951960	4175	4175	4175	4175	0
36	20231122	185100	61951960	4175	4175	4175	4175	0
37	20231122	185000	61951960	4175	4175	4175	4175	0
38	20231122	184900	61951960	4175	4175	4175	4175	0
39	20231122	184800	61951960	4175	4175	4175	4175	0
40	20231122	184700	61951960	4175	4175	4175	4175	0
41	20231122	184600	61951960	4175	4175	4175	4175	0
42	20231122	184500	61951960	4175	4175	4175	4175	0
43	20231122	184400	61951960	4175	4175	4175	4175	0
44	20231122	184300	61951960	4175	4175	4175	4175	0
45	20231122	184200	61951960	4175	4175	4175	4175	0
46	20231122	184100	61951960	4175	4175	4175	4175	0
47	20231122	184000	61951960	4175	4175	4175	4175	0
48	20231122	183900	61951960	4175	4175	4175	4175	0
49	20231122	183800	61951960	4175	4175	4175	4175	0
50	20231122	183700	61951960	4175	4175	4175	4175	0
51	20231122	183600	61951960	4175	4175	4175	4175	0
52	20231122	183500	61951960	4175	4175	4175	4175	0
53	20231122	183400	61951960	4175	4175	4175	4175	0
54	20231122	183300	61951960	4175	4175	4175	4175	0
55	20231122	183200	61951960	4175	4175	4175	4175	0
56	20231122	183100	61951960	4175	4175	4175	4175	0
57	20231122	183000	61951960	4175	4175	4175	4175	0
58	20231122	182900	61951960	4175	4175	4175	4175	0
59	20231122	182800	61951960	4175	4175	4175	4175	0
60	20231122	182700	61951960	4175	4175	4175	4175	0
61	20231122	182600	61951960	4175	4175	4175	4175	0
62	20231122	182500	61951960	4175	4175	4175	4175	264
63	20231122	182400	61951960	4175	4175	4175	4175	0
64	20231122	182300	61951960	4175	4175	4175	4175	0
65	20231122	182200	61951960	4175	4175	4175	4175	0
66	20231122	182100	61951960	4175	4175	4175	4175	0
67	20231122	182000	61951960	4175	4175	4175	4175	0
68	20231122	181900	61951960	4175	4175	4175	4175	0
69	20231122	181800	61951960	4175	4175	4175	4175	0
70	20231122	181700	61951960	4175	4175	4175	4175	0
71	20231122	181600	61951960	4175	4175	4175	4175	0
72	20231122	181500	61951960	4175	4175	4175	4175	0
73	20231122	181400	61951960	4175	4175	4175	4175	0
74	20231122	181300	61951960	4175	4175	4175	4175	0
75	20231122	181200	61951960	4175	4175	4175	4175	0
76	20231122	181100	61951960	4175	4175	4175	4175	0
77	20231122	181000	61951960	4175	4175	4175	4175	0
78	20231122	180900	61951960	4175	4175	4175	4175	0
79	20231122	180800	61951960	4175	4175	4175	4175	0
80	20231122	180700	61951960	4175	4175	4175	4175	0
81	20231122	180600	61951960	4175	4175	4175	4175	0
82	20231122	180500	61951960	4175	4175	4175	4175	0
83	20231122	180400	61951960	4175	4175	4175	4175	0
84	20231122	180300	61951960	4175	4175	4175	4175	0
85	20231122	180200	61951960	4175	4175	4175	4175	0
86	20231122	180100	61951960	4175	4175	4175	4175	0
87	20231122	180000	61951960	4175	4175	4175	4175	0
88	20231122	175900	61951960	4175	4175	4175	4175	0
89	20231122	175800	61951960	4175	4175	4175	4175	0
90	20231122	175700	61951960	4175	4175	4175	4175	0
91	20231122	175600	61951960	4175	4175	4175	4175	0
92	20231122	175500	61951960	4175	4175	4175	4175	264
93	20231122	175400	61951960	4175	4175	4175	4175	0
94	20231122	175300	61951960	4175	4175	4175	4175	0
95	20231122	175200	61951960	4175	4175	4175	4175	0
96	20231122	175100	61951960	4175	4175	4175	4175	0
97	20231122	175000	61951960	4175	4175	4175	4175	0
98	20231122	174900	61951960	4175	4175	4175	4175	0
99	20231122	174800	61951960	4175	4175	4175	4175	0
100	20231122	174700	61951960	4175	4175	4175	4175	0
101	20231122	174600	61951960	4175	4175	4175	4175	0
102	20231122	174500	61951960	4175	4175	4175	4175	0
103	20231122	174400	61951960	4175	4175	4175	4175	0
104	20231122	174300	61951960	4175	4175	4175	4175	0
105	20231122	174200	61951960	4175	4175	4175	4175	0
106	20231122	174100	61951960	4175	4175	4175	4175	0
107	20231122	174000	61951960	4175	4175	4175	4175	0
108	20231122	173900	61951960	4175	4175	4175	4175	0
109	20231122	173800	61951960	4175	4175	4175	4175	0
110	20231122	173700	61951960	4175	4175	4175	4175	0
111	20231122	173600	61951960	4175	4175	4175	4175	0
112	20231122	173500	61951960	4175	4175	4175	4175	0
113	20231122	173400	61951960	4175	4175	4175	4175	0
114	20231122	173300	61951960	4175	4175	4175	4175	0
115	20231122	173200	61951960	4175	4175	4175	4175	0
116	20231122	173100	61951960	4175	4175	4175	4175	0
117	20231122	173000	61951960	4175	4175	4175	4175	0
118	20231122	172900	61951960	4175	4175	4175	4175	0
119	20231122	172800	61951960	4175	4175	4175	4175	0
120	20231122	172700	61951960	4175	4175	4175	4175	0
121	20231122	172600	61951960	4175	4175	4175	4175	0
122	20231122	172500	61951960	4175	4175	4175	4175	264
123	20231122	172400	61951960	4175	4175	4175	4175	0
124	20231122	172300	61951960	4175	4175	4175	4175	0
125	20231122	172200	61951960	4175	4175	4175	4175	0
126	20231122	172100	61951960	4175	4175	4175	4175	0
127	20231122	172000	61951960	4175	4175	4175	4175	0
128	20231122	171900	61951960	4175	4175	4175	4175	0
129	20231122	171800	61951960	4175	4175	4175	4175	0
130	20231122	171700	61951960	4175	4175	4175	4175	0
131	20231122	171600	61951960	4175	4175	4175	4175	0
132	20231122	171500	61951960	4175	4175	4175	4175	0
133	20231122	171400	61951960	4175	4175	4175	4175	0
134	20231122	171300	61951960	4175	4175	4175	4175	0
135	20231122	171200	61951960	4175	4175	4175	4175	0
136	20231122	171100	61951960	4175	4175	4175	4175	0
137	20231122	171000	61951960	4175	4175	4175	4175	0
138	20231122	170900	61951960	4175	4175	4175	4175	0
139	20231122	170800	61951960	4175	4175	4175	4175	0
140	20231122	170700	61951960	4175	4175	4175	4175	0
141	20231122	170600	61951960	4175	4175	4175	4175	0
142	20231122	170500	61951960	4175	4175	4175	4175	0
143	20231122	170400	61951960	4175	4175	4175	4175	0
144	20231122	170300	61951960	4175	4175	4175	4175	0
145	20231122	170200	61951960	4175	4175	4175	4175	0
146	20231122	170100	61951960	4175	4175	4175	4175	0
147	20231122	170000	61951960	4175	4175	4175	4175	0
148	20231122	165900	61951960	4175	4175	4175	4175	0
149	20231122	165800	61951960	4175	4175	4175	4175	0
150	20231122	165700	61951960	4175	4175	4175	4175	0
151	20231122	165600	61951960	4175	4175	4175	4175	0
152	20231122	165500	61951960	4175	4175	4175	4175	264
153	20231122	165400	61951960	4175	4175	4175	4175	0
154	20231122	165300	61951960	4175	4175	4175	4175	0
155	20231122	165200	61951960	4175	4175	4175	4175	0
156	20231122	165100	61951960	4175	4175	4175	4175	0
157	20231122	165000	61951960	4175	4175	4175	4175	0
158	20231122	164900	61951960	4175	4175	4175	4175	0
159	20231122	164800	61951960	4175	4175	4175	4175	0
160	20231122	164700	61951960	4175	4175	4175	4175	0
161	20231122	164600	61951960	4175	4175	4175	4175	0
162	20231122	164500	61951960	4175	4175	4175	4175	0
163	20231122	164400	61951960	4175	4175	4175	4175	0
164	20231122	164300	61951960	4175	4175	4175	4175	0
165	20231122	164200	61951960	4175	4175	4175	4175	0
166	20231122	164100	61951960	4175	4175	4175	4175	0
167	20231122	164000	61951960	4175	4175	4175	4175	0
168	20231122	163900	61951960	4175	4175	4175	4175	0
169	20231122	163800	61951960	4175	4175	4175	4175	0
170	20231122	163700	61951960	4175	4175	4175	4175	0
171	20231122	163600	61951960	4175	4175	4175	4175	0
172	20231122	163500	61951960	4175	4175	4175	4175	0
173	20231122	163400	61951960	4175	4175	4175	4175	0
174	20231122	163300	61951960	4175	4175	4175	4175	0
175	20231122	163200	61951960	4175	4175	4175	4175	0
176	20231122	163100	61951960	4175	4175	4175	4175	0
177	20231122	163000	61951960	4175	4175	4175	4175	0
178	20231122	162900	61951960	4175	4175	4175	4175	0
179	20231122	162800	61951960	4175	4175	4175	4175	0
180	20231122	162700	61951960	4175	4175	4175	4175	0
181	20231122	162600	61951960	4175	4175	4175	4175	0
182	20231122	162500	61951960	4175	4175	4175	4175	264
183	20231122	162400	61951960	4175	4175	4175	4175	0
184	20231122	162300	61951960	4175	4175	4175	4175	0
185	20231122	162200	61951960	4175	4175	4175	4175	0
186	20231122	162100	61951960	4175	4175	4175	4175	0
187	20231122	162000	61951960	4175	4175	4175	4175	0
188	20231122	161900	61951960	4175	4175	4175	4175	0
189	20231122	161800	61951960	4175	4175	4175	4175	0
190	20231122	161700	61951960	4175	4175	4175	4175	0
191	20231122	161600	61951960	4175	4175	4175	4175	0
192	20231122	161500	61951960	4175	4175	4175	4175	0
193	20231122	161400	61951960	4175	4175	4175	4175	0
194	20231122	161300	61951960	4175	4175	4175	4175	0
195	20231122	161200	61951960	4175	4175	4175	4175	0
196	20231122	161100	61951960	4175	4175	4175	4175	0
197	20231122	161000	61951960	4175	4175	4175	4175	0
198	20231122	160900	61951960	4175	4175	4175	4175	0
199	20231122	160800	61951960	4175	4175	4175	4175	0
200	20231122	160700	61951960	4175	4175	4175	4175	0
201	20231122	160600	61951960	4175	4175	4175	4175	0
202	20231122	160500	61951960	4175	4175	4175	4175	0
203	20231122	160400	61951960	4175	4175	4175	4175	0
204	20231122	160300	61951960	4175	4175	4175	4175	0
205	20231122	160200	61951960	4175	4175	4175	4175	0
206	20231122	160100	61951960	4175	4175	4175	4175	0
207	20231122	160000	61951960	4175	4175	4175	4175	0
208	20231122	155900	61951960	4175	4175	4175	4175	0
209	20231122	155800	61951960	4175	4175	4175	4175	0
210	20231122	155700	61951960	4175	4175	4175	4175	0
211	20231122	155600	61951960	4175	4175	4175	4175	0
212	20231122	155500	61951960	4175	4175	4175	4175	264
213	20231122	155400	61951960	4175	4175	4175	4175	0
214	20231122	155300	61951960	4175	4175	4175	4175	0
215	20231122	155200	61951960	4175	4175	4175	4175	0
216	20231122	155100	61951960	4175	4175	4175	4175	0
217	20231122	155000	61951960	4175	4175	4175	4175	0
218	20231122	154900	61951960	4175	4175	4175	4175	0
219	20231122	154800	61951960	4175	4175	4175	4175	0
220	20231122	154700	61951960	4175	4175	4175	4175	0
221	20231122	154600	61951960	4175	4175	4175	4175	0
222	20231122	154500	61951960	4175	4175	4175	4175	0
223	20231122	154400	61951960	4175	4175	4175	4175	0
224	20231122	154300	61951960	4175	4175	4175	4175	0
225	20231122	154200	61951960	4175	4175	4175	4175	0
226	20231122	154100	61951960	4175	4175	4175	4175	0
227	20231122	154000	61951960	4175	4175	4175	4175	0
228	20231122	153900	61951960	4175	4175	4175	4175	0
229	20231122	153800	61951960	4175	4175	4175	4175	0
230	20231122	153700	61951960	4175	4175	4175	4175	0
231	20231122	153600	61951960	4175	4175	4175	4175	0
232	20231122	153500	61951960	4175	4175	4175	4175	0
233	20231122	153400	61951960	4175	4175	4175	4175	0
234	20231122	153300	61951960	4175	4175	4175	4175	0
235	20231122	153200	61951960	4175	4175	4175	4175	0
236	20231122	153100	61951960	4175	4175	4175	4175	0
237	20231122	153000	61951960	4175	4175	4175	4175	264
238	20231122	152900	60849760	4175	4175	4175	4175	0
239	20231122	152800	60849760	4175	4175	4175	4175	0
240	20231122	152700	60849760	4175	4175	4175	4175	0
241	20231122	152600	60849760	4175	4175	4175	4175	0
242	20231122	152500	60849760	4175	4175	4175	4175	0
243	20231122	152400	60849760	4175	4175	4175	4175	0
244	20231122	152300	60849760	4175	4175	4175	4175	0
245	20231122	152200	60849760	4175	4175	4175	4175	0
246	20231122	152100	60849760	4175	4175	4175	4175	0
247	20231122	152000	60849760	4175	4175	4175	4175	0
248	20231122	151900	60849760	4175	4165	4175	4165	85
249	20231122	151800	60495500	4165	4165	4165	4165	1
250	20231122	151700	60491335	4170	4165	4170	4165	46
251	20231122	151600	60299520	4170	4165	4170	4165	27
252	20231122	151500	60186935	4165	4170	4170	4165	134
253	20231122	151400	59628160	4170	4170	4170	4170	0
254	20231122	151300	59628160	4170	4175	4175	4170	6
255	20231122	151200	59603115	4170	4170	4170	4170	1
256	20231122	151100	59598945	4175	4175	4175	4175	0
257	20231122	151000	59598945	4175	4175	4175	4175	5
258	20231122	150900	59578070	4170	4170	4170	4170	1
259	20231122	150800	59573900	4170	4170	4170	4170	0
260	20231122	150700	59573900	4170	4170	4170	4170	0
261	20231122	150600	59573900	4170	4170	4170	4170	10
262	20231122	150500	59532200	4170	4170	4170	4170	0
263	20231122	150400	59532200	4170	4170	4170	4170	0
264	20231122	150300	59532200	4170	4170	4170	4170	0
265	20231122	150200	59532200	4170	4170	4170	4170	0
266	20231122	150100	59532200	4170	4170	4170	4170	0
267	20231122	150000	59532200	4170	4170	4170	4170	0
268	20231122	145900	59532200	4170	4170	4170	4170	0
269	20231122	145800	59532200	4170	4175	4175	4170	564
270	20231122	145700	57178820	4175	4175	4175	4175	0
271	20231122	145600	57178820	4175	4175	4175	4175	0
272	20231122	145500	57178820	4175	4175	4175	4175	0
273	20231122	145400	57178820	4175	4175	4175	4175	0
274	20231122	145300	57178820	4175	4175	4175	4175	0
275	20231122	145200	57178820	4175	4175	4175	4175	33
276	20231122	145100	57041045	4180	4180	4180	4180	0
277	20231122	145000	57041045	4180	4180	4180	4180	0
278	20231122	144900	57041045	4180	4180	4180	4180	0
279	20231122	144800	57041045	4180	4180	4180	4180	1
280	20231122	144700	57036865	4180	4180	4180	4180	66
281	20231122	144600	56760985	4180	4180	4180	4180	0
282	20231122	144500	56760985	4180	4180	4180	4180	0
283	20231122	144400	56760985	4180	4180	4180	4180	0
284	20231122	144300	56760985	4180	4180	4180	4180	0
285	20231122	144200	56760985	4180	4180	4180	4180	0
286	20231122	144100	56760985	4180	4180	4180	4180	0
287	20231122	144000	56760985	4180	4180	4180	4180	0
288	20231122	143900	56760985	4180	4180	4180	4180	0
289	20231122	143800	56760985	4180	4175	4180	4175	34
290	20231122	143700	56619030	4180	4175	4180	4175	168
291	20231122	143600	55917300	4170	4170	4170	4170	0
292	20231122	143500	55917300	4170	4170	4170	4170	0
293	20231122	143400	55917300	4170	4170	4170	4170	0
294	20231122	143300	55917300	4170	4170	4170	4170	1
295	20231122	143200	55913130	4170	4170	4170	4170	4
296	20231122	143100	55896450	4170	4170	4170	4170	0
297	20231122	143000	55896450	4170	4170	4170	4170	26
298	20231122	142900	55788030	4175	4175	4175	4175	0
299	20231122	142800	55788030	4175	4175	4175	4175	0
300	20231122	142700	55788030	4175	4175	4175	4175	66
301	20231122	142600	55512480	4175	4175	4175	4175	722
302	20231122	142500	52498130	4175	4175	4175	4175	0
303	20231122	142400	52498130	4175	4175	4175	4175	0
304	20231122	142300	52498130	4175	4175	4175	4175	0
305	20231122	142200	52498130	4175	4175	4175	4175	0
306	20231122	142100	52498130	4175	4175	4175	4175	0
307	20231122	142000	52498130	4175	4175	4175	4175	0
308	20231122	141900	52498130	4175	4175	4175	4175	0
309	20231122	141800	52498130	4175	4175	4175	4175	0
310	20231122	141700	52498130	4175	4175	4175	4175	66
311	20231122	141600	52222580	4165	4165	4165	4165	50
312	20231122	141500	52014330	4175	4175	4175	4175	0
313	20231122	141400	52014330	4175	4175	4175	4175	0
314	20231122	141300	52014330	4175	4175	4175	4175	0
315	20231122	141200	52014330	4175	4175	4175	4175	0
316	20231122	141100	52014330	4175	4175	4175	4175	0
317	20231122	141000	52014330	4175	4175	4175	4175	0
318	20231122	140900	52014330	4175	4175	4175	4175	10
319	20231122	140800	51972580	4175	4175	4175	4175	5
320	20231122	140700	51951705	4175	4175	4175	4175	66
321	20231122	140600	51676155	4175	4175	4175	4175	0
322	20231122	140500	51676155	4175	4175	4175	4175	0
323	20231122	140400	51676155	4175	4175	4175	4175	0
324	20231122	140300	51676155	4175	4175	4175	4175	0
325	20231122	140200	51676155	4175	4175	4175	4175	0
326	20231122	140100	51676155	4175	4175	4175	4175	0
327	20231122	140000	51676155	4175	4175	4175	4175	0
328	20231122	135900	51676155	4175	4175	4175	4175	0
329	20231122	135800	51676155	4175	4175	4175	4175	0
330	20231122	135700	51676155	4175	4175	4175	4175	926
331	20231122	135600	47810105	4175	4175	4175	4175	0
332	20231122	135500	47810105	4175	4175	4175	4175	0
333	20231122	135400	47810105	4175	4175	4175	4175	1967
334	20231122	135300	39597880	4175	4165	4175	4160	251
335	20231122	135200	38553685	4175	4175	4175	4175	0
336	20231122	135100	38553685	4175	4175	4175	4175	0
337	20231122	135000	38553685	4175	4175	4175	4175	0
338	20231122	134900	38553685	4175	4175	4175	4175	0
339	20231122	134800	38553685	4175	4175	4175	4175	0
340	20231122	134700	38553685	4175	4175	4175	4175	66
341	20231122	134600	38278135	4170	4170	4170	4170	0
342	20231122	134500	38278135	4170	4170	4170	4170	0
343	20231122	134400	38278135	4170	4170	4170	4170	0
344	20231122	134300	38278135	4170	4170	4170	4170	0
345	20231122	134200	38278135	4170	4170	4170	4170	2
346	20231122	134100	38269795	4170	4170	4170	4170	6
347	20231122	134000	38244775	4170	4170	4170	4170	0
348	20231122	133900	38244775	4170	4170	4170	4170	50
349	20231122	133800	38036275	4175	4175	4175	4175	0
350	20231122	133700	38036275	4175	4170	4175	4170	66
351	20231122	133600	37760745	4170	4170	4170	4170	50
352	20231122	133500	37552245	4175	4175	4175	4175	0
353	20231122	133400	37552245	4175	4175	4175	4175	4
354	20231122	133300	37535545	4175	4175	4175	4175	0
355	20231122	133200	37535545	4175	4175	4175	4175	0
356	20231122	133100	37535545	4175	4175	4175	4175	0
357	20231122	133000	37535545	4175	4175	4175	4175	0
358	20231122	132900	37535545	4175	4175	4175	4175	0
359	20231122	132800	37535545	4175	4175	4175	4175	0
360	20231122	132700	37535545	4175	4170	4175	4170	67
361	20231122	132600	37256140	4170	4170	4170	4170	0
362	20231122	132500	37256140	4170	4170	4170	4170	0
363	20231122	132400	37256140	4170	4170	4170	4170	0
364	20231122	132300	37256140	4170	4170	4170	4170	0
365	20231122	132200	37256140	4170	4170	4170	4170	0
366	20231122	132100	37256140	4170	4170	4170	4170	0
367	20231122	132000	37256140	4170	4170	4170	4170	0
368	20231122	131900	37256140	4170	4170	4170	4170	0
369	20231122	131800	37256140	4170	4170	4170	4170	0
370	20231122	131700	37256140	4170	4165	4170	4165	67
371	20231122	131600	36976920	4155	4155	4155	4155	0
372	20231122	131500	36976920	4155	4155	4155	4155	0
373	20231122	131400	36976920	4155	4155	4155	4155	0
374	20231122	131300	36976920	4155	4155	4155	4155	0
375	20231122	131200	36976920	4155	4155	4155	4155	0
376	20231122	131100	36976920	4155	4155	4155	4155	0
377	20231122	131000	36976920	4155	4155	4155	4155	0
378	20231122	130900	36976920	4155	4155	4155	4155	0
379	20231122	130800	36976920	4155	4155	4155	4155	0
380	20231122	130700	36976920	4155	4155	4155	4155	0
381	20231122	130600	36976920	4155	4155	4155	4155	0
382	20231122	130500	36976920	4155	4155	4155	4155	0
383	20231122	130400	36976920	4155	4155	4155	4155	0
384	20231122	130300	36976920	4155	4155	4155	4155	0
385	20231122	130200	36976920	4155	4155	4155	4155	0
386	20231122	130100	36976920	4155	4155	4155	4155	0
387	20231122	130000	36976920	4155	4155	4155	4155	0
388	20231122	125900	36976920	4155	4155	4155	4155	0
389	20231122	125800	36976920	4155	4155	4155	4155	0
390	20231122	125700	36976920	4155	4155	4155	4155	0
391	20231122	125600	36976920	4155	4155	4155	4155	110
392	20231122	125500	36519870	4155	4155	4155	4155	100
393	20231122	125400	36104370	4155	4155	4155	4155	17
394	20231122	125300	36033735	4155	4155	4155	4155	0
395	20231122	125200	36033735	4155	4155	4155	4155	0
396	20231122	125100	36033735	4155	4155	4155	4155	0
397	20231122	125000	36033735	4155	4155	4155	4155	0
398	20231122	124900	36033735	4155	4155	4155	4155	0
399	20231122	124800	36033735	4155	4155	4155	4155	0
400	20231122	124700	36033735	4155	4155	4155	4155	0
401	20231122	124600	36033735	4155	4155	4155	4155	0
402	20231122	124500	36033735	4155	4155	4155	4155	0
403	20231122	124400	36033735	4155	4155	4155	4155	0
404	20231122	124300	36033735	4155	4155	4155	4155	0
405	20231122	124200	36033735	4155	4155	4155	4155	0
406	20231122	124100	36033735	4155	4155	4155	4155	0
407	20231122	124000	36033735	4155	4155	4155	4155	0
408	20231122	123900	36033735	4155	4155	4155	4155	0
409	20231122	123800	36033735	4155	4155	4155	4155	0
410	20231122	123700	36033735	4155	4155	4155	4155	528
411	20231122	123600	33839895	4160	4160	4160	4160	0
412	20231122	123500	33839895	4160	4160	4160	4160	0
413	20231122	123400	33839895	4160	4160	4160	4160	415
414	20231122	123300	32113495	4175	4175	4175	4175	0
415	20231122	123200	32113495	4175	4175	4175	4175	0
416	20231122	123100	32113495	4175	4175	4175	4175	0
417	20231122	123000	32113495	4175	4175	4175	4175	0
418	20231122	122900	32113495	4175	4175	4175	4175	0
419	20231122	122800	32113495	4175	4175	4175	4175	0
420	20231122	122700	32113495	4175	4175	4175	4175	0
421	20231122	122600	32113495	4175	4175	4175	4175	0
422	20231122	122500	32113495	4175	4175	4175	4175	0
423	20231122	122400	32113495	4175	4175	4175	4175	0
424	20231122	122300	32113495	4175	4175	4175	4175	0
425	20231122	122200	32113495	4175	4175	4175	4175	0
426	20231122	122100	32113495	4175	4175	4175	4175	0
427	20231122	122000	32113495	4175	4175	4175	4175	0
428	20231122	121900	32113495	4175	4175	4175	4175	0
429	20231122	121800	32113495	4175	4175	4175	4175	0
430	20231122	121700	32113495	4175	4175	4175	4175	0
431	20231122	121600	32113495	4175	4175	4175	4175	0
432	20231122	121500	32113495	4175	4175	4175	4175	1
433	20231122	121400	32109320	4170	4170	4170	4170	0
434	20231122	121300	32109320	4170	4170	4170	4170	0
435	20231122	121200	32109320	4170	4170	4170	4170	0
436	20231122	121100	32109320	4170	4170	4170	4170	240
437	20231122	121000	31108520	4165	4175	4175	4165	65
438	20231122	120900	30837785	4170	4170	4170	4170	222
439	20231122	120800	29912045	4175	4170	4175	4170	2
440	20231122	120700	29903700	4170	4170	4170	4170	0
441	20231122	120600	29903700	4170	4170	4170	4170	0
442	20231122	120500	29903700	4170	4170	4170	4170	0
443	20231122	120400	29903700	4170	4170	4170	4170	0
444	20231122	120300	29903700	4170	4170	4170	4170	0
445	20231122	120200	29903700	4170	4170	4170	4170	6
446	20231122	120100	29878680	4170	4170	4170	4170	3
447	20231122	120000	29866170	4170	4170	4170	4170	17
448	20231122	115900	29795280	4170	4170	4170	4170	0
449	20231122	115800	29795280	4170	4170	4170	4170	0
450	20231122	115700	29795280	4170	4170	4170	4170	0
451	20231122	115600	29795280	4170	4170	4170	4170	12
452	20231122	115500	29745240	4165	4165	4165	4165	0
453	20231122	115400	29745240	4165	4165	4165	4165	0
454	20231122	115300	29745240	4165	4165	4165	4165	0
455	20231122	115200	29745240	4165	4165	4165	4165	0
456	20231122	115100	29745240	4165	4165	4165	4165	0
457	20231122	115000	29745240	4165	4165	4165	4165	0
458	20231122	114900	29745240	4165	4165	4165	4165	0
459	20231122	114800	29745240	4165	4165	4165	4165	0
460	20231122	114700	29745240	4165	4165	4165	4165	300
461	20231122	114600	28495740	4170	4170	4170	4170	0
462	20231122	114500	28495740	4170	4170	4170	4170	0
463	20231122	114400	28495740	4170	4170	4170	4170	0
464	20231122	114300	28495740	4170	4170	4170	4170	391
465	20231122	114200	26865270	4170	4170	4170	4170	88
466	20231122	114100	26498310	4170	4170	4170	4170	0
467	20231122	114000	26498310	4170	4170	4170	4170	0
468	20231122	113900	26498310	4170	4170	4170	4170	0
469	20231122	113800	26498310	4170	4170	4170	4170	0
470	20231122	113700	26498310	4170	4170	4170	4170	0
471	20231122	113600	26498310	4170	4170	4170	4170	0
472	20231122	113500	26498310	4170	4170	4170	4170	0
473	20231122	113400	26498310	4170	4170	4170	4170	0
474	20231122	113300	26498310	4170	4170	4170	4170	0
475	20231122	113200	26498310	4170	4170	4170	4170	0
476	20231122	113100	26498310	4170	4170	4170	4170	0
477	20231122	113000	26498310	4170	4170	4170	4170	0
478	20231122	112900	26498310	4170	4170	4170	4170	0
479	20231122	112800	26498310	4170	4165	4170	4165	42
480	20231122	112700	26323375	4155	4155	4155	4155	0
481	20231122	112600	26323375	4155	4155	4155	4155	0
482	20231122	112500	26323375	4155	4155	4155	4155	0
483	20231122	112400	26323375	4155	4155	4155	4155	1
484	20231122	112300	26319220	4160	4160	4160	4160	0
485	20231122	112200	26319220	4160	4160	4160	4160	0
486	20231122	112100	26319220	4160	4160	4160	4160	0
487	20231122	112000	26319220	4160	4160	4160	4160	0
488	20231122	111900	26319220	4160	4160	4160	4160	0
489	20231122	111800	26319220	4160	4160	4160	4160	0
490	20231122	111700	26319220	4160	4160	4160	4160	0
491	20231122	111600	26319220	4160	4160	4160	4160	0
492	20231122	111500	26319220	4160	4160	4160	4160	0
493	20231122	111400	26319220	4160	4160	4160	4160	0
494	20231122	111300	26319220	4160	4160	4160	4160	71
495	20231122	111200	26023860	4160	4160	4160	4160	34
496	20231122	111100	25882420	4160	4160	4160	4160	0
497	20231122	111000	25882420	4160	4160	4160	4160	0
498	20231122	110900	25882420	4160	4160	4160	4160	0
499	20231122	110800	25882420	4160	4160	4160	4160	0
500	20231122	110700	25882420	4160	4160	4160	4160	0
501	20231122	110600	25882420	4160	4160	4160	4160	0
502	20231122	110500	25882420	4160	4160	4160	4160	0
503	20231122	110400	25882420	4160	4160	4160	4160	0
504	20231122	110300	25882420	4160	4160	4160	4160	0
505	20231122	110200	25882420	4160	4160	4160	4160	0
506	20231122	110100	25882420	4160	4160	4160	4160	0
507	20231122	110000	25882420	4160	4160	4160	4160	0
508	20231122	105900	25882420	4160	4160	4160	4160	1
509	20231122	105800	25878260	4160	4160	4160	4160	0
510	20231122	105700	25878260	4160	4160	4160	4160	0
511	20231122	105600	25878260	4160	4160	4160	4160	0
512	20231122	105500	25878260	4160	4160	4160	4160	0
513	20231122	105400	25878260	4160	4160	4160	4160	0
514	20231122	105300	25878260	4160	4160	4160	4160	0
515	20231122	105200	25878260	4160	4160	4160	4160	0
516	20231122	105100	25878260	4160	4160	4160	4160	0
517	20231122	105000	25878260	4160	4160	4160	4160	0
518	20231122	104900	25878260	4160	4160	4160	4160	51
519	20231122	104800	25666100	4160	4155	4160	4155	66
520	20231122	104700	25391790	4155	4155	4155	4155	0
521	20231122	104600	25391790	4155	4155	4155	4155	0
522	20231122	104500	25391790	4155	4155	4155	4155	0
523	20231122	104400	25391790	4155	4155	4155	4155	43
524	20231122	104300	25213125	4155	4155	4155	4155	463
525	20231122	104200	23289360	4150	4150	4150	4150	4
526	20231122	104100	23272760	4155	4155	4155	4155	0
527	20231122	104000	23272760	4155	4155	4155	4155	21
528	20231122	103900	23185505	4165	4165	4165	4165	10
529	20231122	103800	23143855	4165	4165	4165	4165	0
530	20231122	103700	23143855	4165	4165	4165	4165	0
531	20231122	103600	23143855	4165	4165	4165	4165	0
532	20231122	103500	23143855	4165	4165	4165	4165	10
533	20231122	103400	23102205	4165	4165	4165	4165	0
534	20231122	103300	23102205	4165	4165	4165	4165	282
535	20231122	103200	21927675	4170	4170	4170	4170	0
536	20231122	103100	21927675	4170	4170	4170	4170	0
537	20231122	103000	21927675	4170	4170	4170	4170	102
538	20231122	102900	21502335	4175	4175	4175	4175	84
539	20231122	102800	21151635	4180	4180	4180	4180	0
540	20231122	102700	21151635	4180	4180	4180	4180	0
541	20231122	102600	21151635	4180	4175	4180	4175	116
542	20231122	102500	20666835	4175	4175	4175	4175	0
543	20231122	102400	20666835	4175	4175	4175	4175	3
544	20231122	102300	20654310	4175	4175	4175	4175	0
545	20231122	102200	20654310	4175	4175	4175	4175	470
546	20231122	102100	18692060	4175	4175	4175	4175	0
547	20231122	102000	18692060	4175	4175	4175	4175	0
548	20231122	101900	18692060	4175	4175	4175	4175	16
549	20231122	101800	18625260	4175	4175	4175	4175	0
550	20231122	101700	18625260	4175	4175	4175	4175	51
551	20231122	101600	18412335	4165	4165	4165	4165	0
552	20231122	101500	18412335	4165	4165	4165	4165	0
553	20231122	101400	18412335	4165	4165	4165	4165	0
554	20231122	101300	18412335	4165	4165	4165	4165	0
555	20231122	101200	18412335	4165	4165	4165	4165	330
556	20231122	101100	17037885	4175	4175	4175	4175	239
557	20231122	101000	16040060	4200	4200	4200	4200	0
558	20231122	100900	16040060	4200	4175	4200	4175	1783
559	20231122	100800	8567255	4175	4165	4175	4165	362
560	20231122	100700	7059500	4165	4165	4165	4165	1
561	20231122	100600	7055335	4150	4150	4150	4150	29
562	20231122	100500	6934985	4165	4165	4165	4165	0
563	20231122	100400	6934985	4165	4165	4165	4165	0
564	20231122	100300	6934985	4165	4160	4165	4160	481
565	20231122	100200	4931625	4150	4150	4150	4150	0
566	20231122	100100	4931625	4150	4150	4150	4150	0
567	20231122	100000	4931625	4150	4150	4150	4150	0
568	20231122	095900	4931625	4150	4150	4150	4150	0
569	20231122	095800	4931625	4150	4150	4150	4150	0
570	20231122	095700	4931625	4150	4150	4150	4150	0
571	20231122	095600	4931625	4150	4150	4150	4150	0
572	20231122	095500	4931625	4150	4150	4150	4150	0
573	20231122	095400	4931625	4150	4150	4150	4150	0
574	20231122	095300	4931625	4150	4150	4150	4150	1
575	20231122	095200	4927475	4150	4150	4150	4150	0
576	20231122	095100	4927475	4150	4150	4150	4150	0
577	20231122	095000	4927475	4150	4150	4150	4150	8
578	20231122	094900	4894275	4155	4155	4155	4155	0
579	20231122	094800	4894275	4155	4155	4155	4155	0
580	20231122	094700	4894275	4155	4155	4155	4155	0
581	20231122	094600	4894275	4155	4155	4155	4155	0
582	20231122	094500	4894275	4155	4155	4155	4155	0
583	20231122	094400	4894275	4155	4155	4155	4155	101
584	20231122	094300	4474620	4160	4160	4160	4160	10
585	20231122	094200	4433020	4160	4160	4160	4160	0
586	20231122	094100	4433020	4160	4160	4160	4160	0
587	20231122	094000	4433020	4160	4160	4160	4160	0
588	20231122	093900	4433020	4160	4160	4160	4160	2
589	20231122	093800	4424700	4155	4155	4155	4155	99
590	20231122	093700	4013355	4155	4155	4155	4155	1
591	20231122	093600	4009200	4150	4150	4150	4150	20
592	20231122	093500	3926200	4150	4150	4150	4150	0
593	20231122	093400	3926200	4150	4150	4150	4150	250
594	20231122	093300	2888700	4150	4150	4150	4150	0
595	20231122	093200	2888700	4150	4150	4150	4150	65
596	20231122	093100	2618950	4155	4155	4155	4155	1
597	20231122	093000	2614795	4150	4150	4150	4150	54
598	20231122	092900	2390695	4145	4145	4145	4145	0
599	20231122	092800	2390695	4145	4145	4145	4145	0
600	20231122	092700	2390695	4145	4145	4145	4145	0
601	20231122	092600	2390695	4145	4145	4145	4145	0
602	20231122	092500	2390695	4145	4145	4145	4145	0
603	20231122	092400	2390695	4145	4145	4145	4145	90
604	20231122	092300	2017645	4135	4135	4135	4135	0
605	20231122	092200	2017645	4135	4135	4135	4135	0
606	20231122	092100	2017645	4135	4135	4135	4135	0
607	20231122	092000	2017645	4135	4135	4135	4135	0
608	20231122	091900	2017645	4135	4135	4135	4135	0
609	20231122	091800	2017645	4135	4135	4135	4135	0
610	20231122	091700	2017645	4135	4135	4135	4135	0
611	20231122	091600	2017645	4135	4135	4135	4135	0
612	20231122	091500	2017645	4135	4135	4135	4135	0
613	20231122	091400	2017645	4135	4135	4135	4135	0
614	20231122	091300	2017645	4135	4135	4135	4135	0
615	20231122	091200	2017645	4135	4135	4135	4135	0
616	20231122	091100	2017645	4135	4135	4135	4135	0
617	20231122	091000	2017645	4135	4135	4135	4135	0
618	20231122	090900	2017645	4135	4135	4135	4135	0
619	20231122	090800	2017645	4135	4135	4135	4135	0
620	20231122	090700	2017645	4135	4135	4135	4135	0
621	20231122	090600	2017645	4135	4135	4135	4135	0
622	20231122	090500	2017645	4135	4135	4135	4135	0
623	20231122	090400	2017645	4135	4135	4135	4135	200
624	20231122	090300	1190645	4135	4130	4135	4130	17
625	20231122	090200	1120385	4165	4165	4165	4165	0
626	20231122	090100	1120385	4165	4165	4165	4165	0
627	20231122	090000	1120385	4165	4165	4165	4165	78