KissMeData/162120/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	200800	10720540	4840	4840	4840	4840	5
3	20231120	200700	10720540	4840	4840	4840	4840	0
4	20231120	200600	10720540	4840	4840	4840	4840	0
5	20231120	200500	10720540	4840	4840	4840	4840	0
6	20231120	200400	10720540	4840	4840	4840	4840	0
7	20231120	200300	10720540	4840	4840	4840	4840	0
8	20231120	200200	10720540	4840	4840	4840	4840	0
9	20231120	200100	10720540	4840	4840	4840	4840	0
10	20231120	200000	10720540	4840	4840	4840	4840	0
11	20231120	195900	10720540	4840	4840	4840	4840	0
12	20231120	195800	10720540	4840	4840	4840	4840	0
13	20231120	195700	10720540	4840	4840	4840	4840	0
14	20231120	195600	10720540	4840	4840	4840	4840	0
15	20231120	195500	10720540	4840	4840	4840	4840	0
16	20231120	195400	10720540	4840	4840	4840	4840	0
17	20231120	195300	10720540	4840	4840	4840	4840	0
18	20231120	195200	10720540	4840	4840	4840	4840	0
19	20231120	195100	10720540	4840	4840	4840	4840	0
20	20231120	195000	10720540	4840	4840	4840	4840	0
21	20231120	194900	10720540	4840	4840	4840	4840	0
22	20231120	194800	10720540	4840	4840	4840	4840	0
23	20231120	194700	10720540	4840	4840	4840	4840	0
24	20231120	194600	10720540	4840	4840	4840	4840	0
25	20231120	194500	10720540	4840	4840	4840	4840	0
26	20231120	194400	10720540	4840	4840	4840	4840	0
27	20231120	194300	10720540	4840	4840	4840	4840	0
28	20231120	194200	10720540	4840	4840	4840	4840	0
29	20231120	194100	10720540	4840	4840	4840	4840	0
30	20231120	194000	10720540	4840	4840	4840	4840	0
31	20231120	193900	10720540	4840	4840	4840	4840	0
32	20231120	193800	10720540	4840	4840	4840	4840	5
33	20231120	193700	10720540	4840	4840	4840	4840	0
34	20231120	193600	10720540	4840	4840	4840	4840	0
35	20231120	193500	10720540	4840	4840	4840	4840	0
36	20231120	193400	10720540	4840	4840	4840	4840	0
37	20231120	193300	10720540	4840	4840	4840	4840	0
38	20231120	193200	10720540	4840	4840	4840	4840	0
39	20231120	193100	10720540	4840	4840	4840	4840	0
40	20231120	193000	10720540	4840	4840	4840	4840	0
41	20231120	192900	10720540	4840	4840	4840	4840	0
42	20231120	192800	10720540	4840	4840	4840	4840	0
43	20231120	192700	10720540	4840	4840	4840	4840	0
44	20231120	192600	10720540	4840	4840	4840	4840	0
45	20231120	192500	10720540	4840	4840	4840	4840	0
46	20231120	192400	10720540	4840	4840	4840	4840	0
47	20231120	192300	10720540	4840	4840	4840	4840	0
48	20231120	192200	10720540	4840	4840	4840	4840	0
49	20231120	192100	10720540	4840	4840	4840	4840	0
50	20231120	192000	10720540	4840	4840	4840	4840	0
51	20231120	191900	10720540	4840	4840	4840	4840	0
52	20231120	191800	10720540	4840	4840	4840	4840	0
53	20231120	191700	10720540	4840	4840	4840	4840	0
54	20231120	191600	10720540	4840	4840	4840	4840	0
55	20231120	191500	10720540	4840	4840	4840	4840	0
56	20231120	191400	10720540	4840	4840	4840	4840	0
57	20231120	191300	10720540	4840	4840	4840	4840	0
58	20231120	191200	10720540	4840	4840	4840	4840	0
59	20231120	191100	10720540	4840	4840	4840	4840	0
60	20231120	191000	10720540	4840	4840	4840	4840	0
61	20231120	190900	10720540	4840	4840	4840	4840	0
62	20231120	190800	10720540	4840	4840	4840	4840	5
63	20231120	190700	10720540	4840	4840	4840	4840	0
64	20231120	190600	10720540	4840	4840	4840	4840	0
65	20231120	190500	10720540	4840	4840	4840	4840	0
66	20231120	190400	10720540	4840	4840	4840	4840	0
67	20231120	190300	10720540	4840	4840	4840	4840	0
68	20231120	190200	10720540	4840	4840	4840	4840	0
69	20231120	190100	10720540	4840	4840	4840	4840	0
70	20231120	190000	10720540	4840	4840	4840	4840	0
71	20231120	185900	10720540	4840	4840	4840	4840	0
72	20231120	185800	10720540	4840	4840	4840	4840	0
73	20231120	185700	10720540	4840	4840	4840	4840	0
74	20231120	185600	10720540	4840	4840	4840	4840	0
75	20231120	185500	10720540	4840	4840	4840	4840	0
76	20231120	185400	10720540	4840	4840	4840	4840	0
77	20231120	185300	10720540	4840	4840	4840	4840	0
78	20231120	185200	10720540	4840	4840	4840	4840	0
79	20231120	185100	10720540	4840	4840	4840	4840	0
80	20231120	185000	10720540	4840	4840	4840	4840	0
81	20231120	184900	10720540	4840	4840	4840	4840	0
82	20231120	184800	10720540	4840	4840	4840	4840	0
83	20231120	184700	10720540	4840	4840	4840	4840	0
84	20231120	184600	10720540	4840	4840	4840	4840	0
85	20231120	184500	10720540	4840	4840	4840	4840	0
86	20231120	184400	10720540	4840	4840	4840	4840	0
87	20231120	184300	10720540	4840	4840	4840	4840	0
88	20231120	184200	10720540	4840	4840	4840	4840	0
89	20231120	184100	10720540	4840	4840	4840	4840	0
90	20231120	184000	10720540	4840	4840	4840	4840	0
91	20231120	183900	10720540	4840	4840	4840	4840	0
92	20231120	183800	10720540	4840	4840	4840	4840	5
93	20231120	183700	10720540	4840	4840	4840	4840	0
94	20231120	183600	10720540	4840	4840	4840	4840	0
95	20231120	183500	10720540	4840	4840	4840	4840	0
96	20231120	183400	10720540	4840	4840	4840	4840	0
97	20231120	183300	10720540	4840	4840	4840	4840	0
98	20231120	183200	10720540	4840	4840	4840	4840	0
99	20231120	183100	10720540	4840	4840	4840	4840	0
100	20231120	183000	10720540	4840	4840	4840	4840	0
101	20231120	182900	10720540	4840	4840	4840	4840	0
102	20231120	182800	10720540	4840	4840	4840	4840	0
103	20231120	182700	10720540	4840	4840	4840	4840	0
104	20231120	182600	10720540	4840	4840	4840	4840	0
105	20231120	182500	10720540	4840	4840	4840	4840	0
106	20231120	182400	10720540	4840	4840	4840	4840	0
107	20231120	182300	10720540	4840	4840	4840	4840	0
108	20231120	182200	10720540	4840	4840	4840	4840	0
109	20231120	182100	10720540	4840	4840	4840	4840	0
110	20231120	182000	10720540	4840	4840	4840	4840	0
111	20231120	181900	10720540	4840	4840	4840	4840	0
112	20231120	181800	10720540	4840	4840	4840	4840	0
113	20231120	181700	10720540	4840	4840	4840	4840	0
114	20231120	181600	10720540	4840	4840	4840	4840	0
115	20231120	181500	10720540	4840	4840	4840	4840	0
116	20231120	181400	10720540	4840	4840	4840	4840	0
117	20231120	181300	10720540	4840	4840	4840	4840	0
118	20231120	181200	10720540	4840	4840	4840	4840	0
119	20231120	181100	10720540	4840	4840	4840	4840	0
120	20231120	181000	10720540	4840	4840	4840	4840	0
121	20231120	180900	10720540	4840	4840	4840	4840	0
122	20231120	180800	10720540	4840	4840	4840	4840	5
123	20231120	180700	10720540	4840	4840	4840	4840	0
124	20231120	180600	10720540	4840	4840	4840	4840	0
125	20231120	180500	10720540	4840	4840	4840	4840	0
126	20231120	180400	10720540	4840	4840	4840	4840	0
127	20231120	180300	10720540	4840	4840	4840	4840	0
128	20231120	180200	10720540	4840	4840	4840	4840	0
129	20231120	180100	10720540	4840	4840	4840	4840	0
130	20231120	180000	10720540	4840	4840	4840	4840	0
131	20231120	175900	10720540	4840	4840	4840	4840	0
132	20231120	175800	10720540	4840	4840	4840	4840	0
133	20231120	175700	10720540	4840	4840	4840	4840	0
134	20231120	175600	10720540	4840	4840	4840	4840	0
135	20231120	175500	10720540	4840	4840	4840	4840	0
136	20231120	175400	10720540	4840	4840	4840	4840	0
137	20231120	175300	10720540	4840	4840	4840	4840	0
138	20231120	175200	10720540	4840	4840	4840	4840	0
139	20231120	175100	10720540	4840	4840	4840	4840	0
140	20231120	175000	10720540	4840	4840	4840	4840	0
141	20231120	174900	10720540	4840	4840	4840	4840	0
142	20231120	174800	10720540	4840	4840	4840	4840	0
143	20231120	174700	10720540	4840	4840	4840	4840	0
144	20231120	174600	10720540	4840	4840	4840	4840	0
145	20231120	174500	10720540	4840	4840	4840	4840	0
146	20231120	174400	10720540	4840	4840	4840	4840	0
147	20231120	174300	10720540	4840	4840	4840	4840	0
148	20231120	174200	10720540	4840	4840	4840	4840	0
149	20231120	174100	10720540	4840	4840	4840	4840	0
150	20231120	174000	10720540	4840	4840	4840	4840	0
151	20231120	173900	10720540	4840	4840	4840	4840	0
152	20231120	173800	10720540	4840	4840	4840	4840	5
153	20231120	173700	10720540	4840	4840	4840	4840	0
154	20231120	173600	10720540	4840	4840	4840	4840	0
155	20231120	173500	10720540	4840	4840	4840	4840	0
156	20231120	173400	10720540	4840	4840	4840	4840	0
157	20231120	173300	10720540	4840	4840	4840	4840	0
158	20231120	173200	10720540	4840	4840	4840	4840	0
159	20231120	173100	10720540	4840	4840	4840	4840	0
160	20231120	173000	10720540	4840	4840	4840	4840	0
161	20231120	172900	10720540	4840	4840	4840	4840	0
162	20231120	172800	10720540	4840	4840	4840	4840	0
163	20231120	172700	10720540	4840	4840	4840	4840	0
164	20231120	172600	10720540	4840	4840	4840	4840	0
165	20231120	172500	10720540	4840	4840	4840	4840	0
166	20231120	172400	10720540	4840	4840	4840	4840	0
167	20231120	172300	10720540	4840	4840	4840	4840	0
168	20231120	172200	10720540	4840	4840	4840	4840	0
169	20231120	172100	10720540	4840	4840	4840	4840	0
170	20231120	172000	10720540	4840	4840	4840	4840	0
171	20231120	171900	10720540	4840	4840	4840	4840	0
172	20231120	171800	10720540	4840	4840	4840	4840	0
173	20231120	171700	10720540	4840	4840	4840	4840	0
174	20231120	171600	10720540	4840	4840	4840	4840	0
175	20231120	171500	10720540	4840	4840	4840	4840	0
176	20231120	171400	10720540	4840	4840	4840	4840	0
177	20231120	171300	10720540	4840	4840	4840	4840	0
178	20231120	171200	10720540	4840	4840	4840	4840	0
179	20231120	171100	10720540	4840	4840	4840	4840	0
180	20231120	171000	10720540	4840	4840	4840	4840	0
181	20231120	170900	10720540	4840	4840	4840	4840	0
182	20231120	170800	10720540	4840	4840	4840	4840	5
183	20231120	170700	10720540	4840	4840	4840	4840	0
184	20231120	170600	10720540	4840	4840	4840	4840	0
185	20231120	170500	10720540	4840	4840	4840	4840	0
186	20231120	170400	10720540	4840	4840	4840	4840	0
187	20231120	170300	10720540	4840	4840	4840	4840	0
188	20231120	170200	10720540	4840	4840	4840	4840	0
189	20231120	170100	10720540	4840	4840	4840	4840	0
190	20231120	170000	10720540	4840	4840	4840	4840	0
191	20231120	165900	10720540	4840	4840	4840	4840	0
192	20231120	165800	10720540	4840	4840	4840	4840	0
193	20231120	165700	10720540	4840	4840	4840	4840	0
194	20231120	165600	10720540	4840	4840	4840	4840	0
195	20231120	165500	10720540	4840	4840	4840	4840	0
196	20231120	165400	10720540	4840	4840	4840	4840	0
197	20231120	165300	10720540	4840	4840	4840	4840	0
198	20231120	165200	10720540	4840	4840	4840	4840	0
199	20231120	165100	10720540	4840	4840	4840	4840	0
200	20231120	165000	10720540	4840	4840	4840	4840	0
201	20231120	164900	10720540	4840	4840	4840	4840	0
202	20231120	164800	10720540	4840	4840	4840	4840	0
203	20231120	164700	10720540	4840	4840	4840	4840	0
204	20231120	164600	10720540	4840	4840	4840	4840	0
205	20231120	164500	10720540	4840	4840	4840	4840	0
206	20231120	164400	10720540	4840	4840	4840	4840	0
207	20231120	164300	10720540	4840	4840	4840	4840	0
208	20231120	164200	10720540	4840	4840	4840	4840	0
209	20231120	164100	10720540	4840	4840	4840	4840	0
210	20231120	164000	10720540	4840	4840	4840	4840	0
211	20231120	163900	10720540	4840	4840	4840	4840	0
212	20231120	163800	10720540	4840	4840	4840	4840	5
213	20231120	163700	10720540	4840	4840	4840	4840	0
214	20231120	163600	10720540	4840	4840	4840	4840	0
215	20231120	163500	10720540	4840	4840	4840	4840	0
216	20231120	163400	10720540	4840	4840	4840	4840	0
217	20231120	163300	10720540	4840	4840	4840	4840	0
218	20231120	163200	10720540	4840	4840	4840	4840	0
219	20231120	163100	10720540	4840	4840	4840	4840	0
220	20231120	163000	10720540	4840	4840	4840	4840	0
221	20231120	162900	10720540	4840	4840	4840	4840	0
222	20231120	162800	10720540	4840	4840	4840	4840	0
223	20231120	162700	10720540	4840	4840	4840	4840	0
224	20231120	162600	10720540	4840	4840	4840	4840	0
225	20231120	162500	10720540	4840	4840	4840	4840	0
226	20231120	162400	10720540	4840	4840	4840	4840	0
227	20231120	162300	10720540	4840	4840	4840	4840	0
228	20231120	162200	10720540	4840	4840	4840	4840	0
229	20231120	162100	10720540	4840	4840	4840	4840	0
230	20231120	162000	10720540	4840	4840	4840	4840	0
231	20231120	161900	10720540	4840	4840	4840	4840	0
232	20231120	161800	10720540	4840	4840	4840	4840	0
233	20231120	161700	10720540	4840	4840	4840	4840	0
234	20231120	161600	10720540	4840	4840	4840	4840	0
235	20231120	161500	10720540	4840	4840	4840	4840	0
236	20231120	161400	10720540	4840	4840	4840	4840	0
237	20231120	161300	10720540	4840	4840	4840	4840	0
238	20231120	161200	10720540	4840	4840	4840	4840	0
239	20231120	161100	10720540	4840	4840	4840	4840	0
240	20231120	161000	10720540	4840	4840	4840	4840	0
241	20231120	160900	10720540	4840	4840	4840	4840	0
242	20231120	160800	10720540	4840	4840	4840	4840	5
243	20231120	160700	10720540	4840	4840	4840	4840	0
244	20231120	160600	10720540	4840	4840	4840	4840	0
245	20231120	160500	10720540	4840	4840	4840	4840	0
246	20231120	160400	10720540	4840	4840	4840	4840	0
247	20231120	160300	10720540	4840	4840	4840	4840	0
248	20231120	160200	10720540	4840	4840	4840	4840	0
249	20231120	160100	10720540	4840	4840	4840	4840	0
250	20231120	160000	10720540	4840	4840	4840	4840	0
251	20231120	155900	10720540	4840	4840	4840	4840	0
252	20231120	155800	10720540	4840	4840	4840	4840	0
253	20231120	155700	10720540	4840	4840	4840	4840	0
254	20231120	155600	10720540	4840	4840	4840	4840	0
255	20231120	155500	10720540	4840	4840	4840	4840	0
256	20231120	155400	10720540	4840	4840	4840	4840	0
257	20231120	155300	10720540	4840	4840	4840	4840	0
258	20231120	155200	10720540	4840	4840	4840	4840	0
259	20231120	155100	10720540	4840	4840	4840	4840	0
260	20231120	155000	10720540	4840	4840	4840	4840	0
261	20231120	154900	10720540	4840	4840	4840	4840	0
262	20231120	154800	10720540	4840	4840	4840	4840	0
263	20231120	154700	10720540	4840	4840	4840	4840	0
264	20231120	154600	10720540	4840	4840	4840	4840	0
265	20231120	154500	10720540	4840	4840	4840	4840	0
266	20231120	154400	10720540	4840	4840	4840	4840	0
267	20231120	154300	10720540	4840	4840	4840	4840	0
268	20231120	154200	10720540	4840	4840	4840	4840	0
269	20231120	154100	10720540	4840	4840	4840	4840	0
270	20231120	154000	10720540	4840	4840	4840	4840	0
271	20231120	153900	10720540	4840	4840	4840	4840	0
272	20231120	153800	10720540	4840	4840	4840	4840	5
273	20231120	153700	10720540	4840	4840	4840	4840	0
274	20231120	153600	10720540	4840	4840	4840	4840	0
275	20231120	153500	10720540	4840	4840	4840	4840	0
276	20231120	153400	10720540	4840	4840	4840	4840	0
277	20231120	153300	10720540	4840	4840	4840	4840	0
278	20231120	153200	10720540	4840	4840	4840	4840	0
279	20231120	153100	10720540	4840	4840	4840	4840	0
280	20231120	153000	10720540	4840	4840	4840	4840	5
281	20231120	152900	10696340	4840	4840	4840	4840	0
282	20231120	152800	10696340	4840	4840	4840	4840	0
283	20231120	152700	10696340	4840	4840	4840	4840	0
284	20231120	152600	10696340	4840	4840	4840	4840	0
285	20231120	152500	10696340	4840	4840	4840	4840	0
286	20231120	152400	10696340	4840	4840	4840	4840	0
287	20231120	152300	10696340	4840	4840	4840	4840	0
288	20231120	152200	10696340	4840	4840	4840	4840	0
289	20231120	152100	10696340	4840	4840	4840	4840	0
290	20231120	152000	10696340	4840	4840	4840	4840	0
291	20231120	151900	10696340	4840	4840	4840	4840	0
292	20231120	151800	10696340	4840	4840	4840	4840	0
293	20231120	151700	10696340	4840	4840	4840	4840	0
294	20231120	151600	10696340	4840	4840	4840	4840	0
295	20231120	151500	10696340	4840	4840	4840	4840	0
296	20231120	151400	10696340	4840	4840	4840	4840	0
297	20231120	151300	10696340	4840	4840	4840	4840	0
298	20231120	151200	10696340	4840	4840	4840	4840	0
299	20231120	151100	10696340	4840	4840	4840	4840	0
300	20231120	151000	10696340	4840	4840	4840	4840	0
301	20231120	150900	10696340	4840	4840	4840	4840	0
302	20231120	150800	10696340	4840	4840	4840	4840	0
303	20231120	150700	10696340	4840	4840	4840	4840	0
304	20231120	150600	10696340	4840	4840	4840	4840	0
305	20231120	150500	10696340	4840	4840	4840	4840	8
306	20231120	150400	10657620	4840	4840	4840	4840	0
307	20231120	150300	10657620	4840	4840	4840	4840	0
308	20231120	150200	10657620	4840	4840	4840	4840	0
309	20231120	150100	10657620	4840	4840	4840	4840	100
310	20231120	150000	10173620	4840	4840	4840	4840	0
311	20231120	145900	10173620	4840	4840	4840	4840	0
312	20231120	145800	10173620	4840	4840	4840	4840	0
313	20231120	145700	10173620	4840	4840	4840	4840	0
314	20231120	145600	10173620	4840	4840	4840	4840	0
315	20231120	145500	10173620	4840	4840	4840	4840	0
316	20231120	145400	10173620	4840	4840	4840	4840	0
317	20231120	145300	10173620	4840	4840	4840	4840	0
318	20231120	145200	10173620	4840	4840	4840	4840	0
319	20231120	145100	10173620	4840	4840	4840	4840	0
320	20231120	145000	10173620	4840	4840	4840	4840	0
321	20231120	144900	10173620	4840	4840	4840	4840	0
322	20231120	144800	10173620	4840	4840	4840	4840	0
323	20231120	144700	10173620	4840	4840	4840	4840	0
324	20231120	144600	10173620	4840	4840	4840	4840	0
325	20231120	144500	10173620	4840	4840	4840	4840	0
326	20231120	144400	10173620	4840	4840	4840	4840	0
327	20231120	144300	10173620	4840	4840	4840	4840	0
328	20231120	144200	10173620	4840	4840	4840	4840	0
329	20231120	144100	10173620	4840	4840	4840	4840	0
330	20231120	144000	10173620	4840	4840	4840	4840	0
331	20231120	143900	10173620	4840	4840	4840	4840	0
332	20231120	143800	10173620	4840	4840	4840	4840	0
333	20231120	143700	10173620	4840	4840	4840	4840	0
334	20231120	143600	10173620	4840	4840	4840	4840	0
335	20231120	143500	10173620	4840	4840	4840	4840	0
336	20231120	143400	10173620	4840	4840	4840	4840	0
337	20231120	143300	10173620	4840	4840	4840	4840	0
338	20231120	143200	10173620	4840	4840	4840	4840	313
339	20231120	143100	8658700	4840	4840	4840	4840	700
340	20231120	143000	5270700	4840	4840	4840	4840	0
341	20231120	142900	5270700	4840	4840	4840	4840	0
342	20231120	142800	5270700	4840	4840	4840	4840	0
343	20231120	142700	5270700	4840	4840	4840	4840	0
344	20231120	142600	5270700	4840	4840	4840	4840	0
345	20231120	142500	5270700	4840	4840	4840	4840	0
346	20231120	142400	5270700	4840	4840	4840	4840	0
347	20231120	142300	5270700	4840	4840	4840	4840	0
348	20231120	142200	5270700	4840	4840	4840	4840	0
349	20231120	142100	5270700	4840	4840	4840	4840	0
350	20231120	142000	5270700	4840	4840	4840	4840	0
351	20231120	141900	5270700	4840	4840	4840	4840	0
352	20231120	141800	5270700	4840	4840	4840	4840	0
353	20231120	141700	5270700	4840	4840	4840	4840	0
354	20231120	141600	5270700	4840	4840	4840	4840	0
355	20231120	141500	5270700	4840	4840	4840	4840	0
356	20231120	141400	5270700	4840	4840	4840	4840	0
357	20231120	141300	5270700	4840	4840	4840	4840	0
358	20231120	141200	5270700	4840	4840	4840	4840	0
359	20231120	141100	5270700	4840	4840	4840	4840	0
360	20231120	141000	5270700	4840	4840	4840	4840	0
361	20231120	140900	5270700	4840	4840	4840	4840	0
362	20231120	140800	5270700	4840	4840	4840	4840	0
363	20231120	140700	5270700	4840	4840	4840	4840	0
364	20231120	140600	5270700	4840	4840	4840	4840	0
365	20231120	140500	5270700	4840	4840	4840	4840	0
366	20231120	140400	5270700	4840	4840	4840	4840	0
367	20231120	140300	5270700	4840	4840	4840	4840	0
368	20231120	140200	5270700	4840	4840	4840	4840	0
369	20231120	140100	5270700	4840	4840	4840	4840	10
370	20231120	140000	5222300	4840	4840	4840	4840	0
371	20231120	135900	5222300	4840	4840	4840	4840	0
372	20231120	135800	5222300	4840	4840	4840	4840	0
373	20231120	135700	5222300	4840	4840	4840	4840	0
374	20231120	135600	5222300	4840	4840	4840	4840	0
375	20231120	135500	5222300	4840	4840	4840	4840	0
376	20231120	135400	5222300	4840	4840	4840	4840	0
377	20231120	135300	5222300	4840	4840	4840	4840	0
378	20231120	135200	5222300	4840	4840	4840	4840	0
379	20231120	135100	5222300	4840	4840	4840	4840	0
380	20231120	135000	5222300	4840	4840	4840	4840	0
381	20231120	134900	5222300	4840	4840	4840	4840	2
382	20231120	134800	5212620	4840	4840	4840	4840	0
383	20231120	134700	5212620	4840	4840	4840	4840	0
384	20231120	134600	5212620	4840	4840	4840	4840	0
385	20231120	134500	5212620	4840	4840	4840	4840	0
386	20231120	134400	5212620	4840	4840	4840	4840	0
387	20231120	134300	5212620	4840	4840	4840	4840	1
388	20231120	134200	5207780	4835	4835	4835	4835	0
389	20231120	134100	5207780	4835	4835	4835	4835	0
390	20231120	134000	5207780	4835	4835	4835	4835	0
391	20231120	133900	5207780	4835	4835	4835	4835	0
392	20231120	133800	5207780	4835	4835	4835	4835	0
393	20231120	133700	5207780	4835	4835	4835	4835	0
394	20231120	133600	5207780	4835	4835	4835	4835	0
395	20231120	133500	5207780	4835	4835	4835	4835	0
396	20231120	133400	5207780	4835	4835	4835	4835	0
397	20231120	133300	5207780	4835	4835	4835	4835	0
398	20231120	133200	5207780	4835	4835	4835	4835	0
399	20231120	133100	5207780	4835	4835	4835	4835	0
400	20231120	133000	5207780	4835	4835	4835	4835	0
401	20231120	132900	5207780	4835	4835	4835	4835	0
402	20231120	132800	5207780	4835	4835	4835	4835	0
403	20231120	132700	5207780	4835	4835	4835	4835	0
404	20231120	132600	5207780	4835	4835	4835	4835	0
405	20231120	132500	5207780	4835	4835	4835	4835	0
406	20231120	132400	5207780	4835	4835	4835	4835	0
407	20231120	132300	5207780	4835	4835	4835	4835	0
408	20231120	132200	5207780	4835	4835	4835	4835	0
409	20231120	132100	5207780	4835	4835	4835	4835	0
410	20231120	132000	5207780	4835	4835	4835	4835	0
411	20231120	131900	5207780	4835	4835	4835	4835	0
412	20231120	131800	5207780	4835	4835	4835	4835	0
413	20231120	131700	5207780	4835	4835	4835	4835	0
414	20231120	131600	5207780	4835	4835	4835	4835	0
415	20231120	131500	5207780	4835	4835	4835	4835	0
416	20231120	131400	5207780	4835	4835	4835	4835	0
417	20231120	131300	5207780	4835	4835	4835	4835	0
418	20231120	131200	5207780	4835	4835	4835	4835	7
419	20231120	131100	5173935	4840	4840	4840	4840	0
420	20231120	131000	5173935	4840	4840	4840	4840	1
421	20231120	130900	5169095	4835	4835	4835	4835	0
422	20231120	130800	5169095	4835	4835	4835	4835	0
423	20231120	130700	5169095	4835	4835	4835	4835	0
424	20231120	130600	5169095	4835	4835	4835	4835	380
425	20231120	130500	3331795	4835	4835	4835	4835	0
426	20231120	130400	3331795	4835	4835	4840	4835	101
427	20231120	130300	2843455	4835	4835	4835	4835	548
428	20231120	130200	193875	4835	4835	4835	4835	0
429	20231120	130100	193875	4835	4835	4835	4835	1
430	20231120	130000	189040	4835	4835	4835	4835	0
431	20231120	125900	189040	4835	4835	4835	4835	0
432	20231120	125800	189040	4835	4835	4835	4835	0
433	20231120	125700	189040	4835	4835	4835	4835	0
434	20231120	125600	189040	4835	4835	4835	4835	0
435	20231120	125500	189040	4835	4835	4835	4835	0
436	20231120	125400	189040	4835	4835	4835	4835	1
437	20231120	125300	184205	4835	4835	4835	4835	0
438	20231120	125200	184205	4835	4835	4835	4835	0
439	20231120	125100	184205	4835	4835	4835	4835	0
440	20231120	125000	184205	4835	4835	4835	4835	0
441	20231120	124900	184205	4835	4835	4835	4835	0
442	20231120	124800	184205	4835	4835	4835	4835	0
443	20231120	124700	184205	4835	4835	4835	4835	0
444	20231120	124600	184205	4835	4835	4835	4835	0
445	20231120	124500	184205	4835	4835	4835	4835	0
446	20231120	124400	184205	4835	4835	4835	4835	0
447	20231120	124300	184205	4835	4835	4835	4835	0
448	20231120	124200	184205	4835	4835	4835	4835	0
449	20231120	124100	184205	4835	4835	4835	4835	0
450	20231120	124000	184205	4835	4835	4835	4835	0
451	20231120	123900	184205	4835	4835	4835	4835	0
452	20231120	123800	184205	4835	4835	4835	4835	0
453	20231120	123700	184205	4835	4835	4835	4835	0
454	20231120	123600	184205	4835	4835	4835	4835	0
455	20231120	123500	184205	4835	4835	4835	4835	0
456	20231120	123400	184205	4835	4835	4835	4835	0
457	20231120	123300	184205	4835	4835	4835	4835	0
458	20231120	123200	184205	4835	4835	4835	4835	0
459	20231120	123100	184205	4835	4835	4835	4835	0
460	20231120	123000	184205	4835	4835	4835	4835	0
461	20231120	122900	184205	4835	4835	4835	4835	0
462	20231120	122800	184205	4835	4835	4835	4835	0
463	20231120	122700	184205	4835	4835	4835	4835	0
464	20231120	122600	184205	4835	4835	4835	4835	0
465	20231120	122500	184205	4835	4835	4835	4835	0
466	20231120	122400	184205	4835	4835	4835	4835	0
467	20231120	122300	184205	4835	4835	4835	4835	0
468	20231120	122200	184205	4835	4835	4835	4835	0
469	20231120	122100	184205	4835	4835	4835	4835	0
470	20231120	122000	184205	4835	4835	4835	4835	0
471	20231120	121900	184205	4835	4835	4835	4835	0
472	20231120	121800	184205	4835	4835	4835	4835	0
473	20231120	121700	184205	4835	4835	4835	4835	0
474	20231120	121600	184205	4835	4835	4835	4835	0
475	20231120	121500	184205	4835	4835	4835	4835	0
476	20231120	121400	184205	4835	4835	4835	4835	0
477	20231120	121300	184205	4835	4835	4835	4835	0
478	20231120	121200	184205	4835	4835	4835	4835	10
479	20231120	121100	135855	4840	4840	4840	4840	0
480	20231120	121000	135855	4840	4840	4840	4840	0
481	20231120	120900	135855	4840	4840	4840	4840	0
482	20231120	120800	135855	4840	4840	4840	4840	0
483	20231120	120700	135855	4840	4840	4840	4840	0
484	20231120	120600	135855	4840	4840	4840	4840	0
485	20231120	120500	135855	4840	4840	4840	4840	0
486	20231120	120400	135855	4840	4840	4840	4840	0
487	20231120	120300	135855	4840	4840	4840	4840	0
488	20231120	120200	135855	4840	4840	4840	4840	0
489	20231120	120100	135855	4840	4840	4840	4840	0
490	20231120	120000	135855	4840	4840	4840	4840	0
491	20231120	115900	135855	4840	4840	4840	4840	0
492	20231120	115800	135855	4840	4840	4840	4840	0
493	20231120	115700	135855	4840	4840	4840	4840	0
494	20231120	115600	135855	4840	4840	4840	4840	0
495	20231120	115500	135855	4840	4840	4840	4840	0
496	20231120	115400	135855	4840	4840	4840	4840	0
497	20231120	115300	135855	4840	4840	4840	4840	0
498	20231120	115200	135855	4840	4840	4840	4840	0
499	20231120	115100	135855	4840	4840	4840	4840	0
500	20231120	115000	135855	4840	4840	4840	4840	0
501	20231120	114900	135855	4840	4840	4840	4840	0
502	20231120	114800	135855	4840	4840	4840	4840	0
503	20231120	114700	135855	4840	4840	4840	4840	0
504	20231120	114600	135855	4840	4840	4840	4840	0
505	20231120	114500	135855	4840	4840	4840	4840	0
506	20231120	114400	135855	4840	4840	4840	4840	0
507	20231120	114300	135855	4840	4840	4840	4840	0
508	20231120	114200	135855	4840	4840	4840	4840	0
509	20231120	114100	135855	4840	4840	4840	4840	0
510	20231120	114000	135855	4840	4840	4840	4840	0
511	20231120	113900	135855	4840	4840	4840	4840	0
512	20231120	113800	135855	4840	4840	4840	4840	0
513	20231120	113700	135855	4840	4840	4840	4840	0
514	20231120	113600	135855	4840	4840	4840	4840	0
515	20231120	113500	135855	4840	4840	4840	4840	0
516	20231120	113400	135855	4840	4840	4840	4840	0
517	20231120	113300	135855	4840	4840	4840	4840	0
518	20231120	113200	135855	4840	4840	4840	4840	0
519	20231120	113100	135855	4840	4840	4840	4840	0
520	20231120	113000	135855	4840	4840	4840	4840	0
521	20231120	112900	135855	4840	4840	4840	4840	0
522	20231120	112800	135855	4840	4840	4840	4840	0
523	20231120	112700	135855	4840	4840	4840	4840	0
524	20231120	112600	135855	4840	4840	4840	4840	0
525	20231120	112500	135855	4840	4840	4840	4840	0
526	20231120	112400	135855	4840	4840	4840	4840	0
527	20231120	112300	135855	4840	4840	4840	4840	0
528	20231120	112200	135855	4840	4840	4840	4840	0
529	20231120	112100	135855	4840	4840	4840	4840	0
530	20231120	112000	135855	4840	4840	4840	4840	0
531	20231120	111900	135855	4840	4840	4840	4840	0
532	20231120	111800	135855	4840	4840	4840	4840	0
533	20231120	111700	135855	4840	4840	4840	4840	0
534	20231120	111600	135855	4840	4840	4840	4840	0
535	20231120	111500	135855	4840	4840	4840	4840	0
536	20231120	111400	135855	4840	4840	4840	4840	0
537	20231120	111300	135855	4840	4840	4840	4840	0
538	20231120	111200	135855	4840	4840	4840	4840	0
539	20231120	111100	135855	4840	4840	4840	4840	0
540	20231120	111000	135855	4840	4840	4840	4840	0
541	20231120	110900	135855	4840	4840	4840	4840	0
542	20231120	110800	135855	4840	4840	4840	4840	0
543	20231120	110700	135855	4840	4840	4840	4840	0
544	20231120	110600	135855	4840	4840	4840	4840	0
545	20231120	110500	135855	4840	4840	4840	4840	0
546	20231120	110400	135855	4840	4840	4840	4840	0
547	20231120	110300	135855	4840	4840	4840	4840	0
548	20231120	110200	135855	4840	4840	4840	4840	0
549	20231120	110100	135855	4840	4840	4840	4840	0
550	20231120	110000	135855	4840	4840	4840	4840	0
551	20231120	105900	135855	4840	4840	4840	4840	0
552	20231120	105800	135855	4840	4840	4840	4840	0
553	20231120	105700	135855	4840	4840	4840	4840	0
554	20231120	105600	135855	4840	4840	4840	4840	0
555	20231120	105500	135855	4840	4840	4840	4840	0
556	20231120	105400	135855	4840	4840	4840	4840	0
557	20231120	105300	135855	4840	4840	4840	4840	0
558	20231120	105200	135855	4840	4840	4840	4840	0
559	20231120	105100	135855	4840	4840	4840	4840	0
560	20231120	105000	135855	4840	4840	4840	4840	0
561	20231120	104900	135855	4840	4840	4840	4840	0
562	20231120	104800	135855	4840	4840	4840	4840	0
563	20231120	104700	135855	4840	4840	4840	4840	4
564	20231120	104600	116495	4840	4840	4840	4840	0
565	20231120	104500	116495	4840	4840	4840	4840	0
566	20231120	104400	116495	4840	4840	4840	4840	0
567	20231120	104300	116495	4840	4840	4840	4840	0
568	20231120	104200	116495	4840	4840	4840	4840	0
569	20231120	104100	116495	4840	4840	4840	4840	0
570	20231120	104000	116495	4840	4840	4840	4840	0
571	20231120	103900	116495	4840	4840	4840	4840	0
572	20231120	103800	116495	4840	4840	4840	4840	0
573	20231120	103700	116495	4840	4840	4840	4840	0
574	20231120	103600	116495	4840	4840	4840	4840	0
575	20231120	103500	116495	4840	4840	4840	4840	0
576	20231120	103400	116495	4840	4840	4840	4840	0
577	20231120	103300	116495	4840	4840	4840	4840	0
578	20231120	103200	116495	4840	4840	4840	4840	0
579	20231120	103100	116495	4840	4840	4840	4840	0
580	20231120	103000	116495	4840	4840	4840	4840	0
581	20231120	102900	116495	4840	4840	4840	4840	0
582	20231120	102800	116495	4840	4840	4840	4840	0
583	20231120	102700	116495	4840	4840	4840	4840	0
584	20231120	102600	116495	4840	4840	4840	4840	0
585	20231120	102500	116495	4840	4840	4840	4840	0
586	20231120	102400	116495	4840	4840	4840	4840	0
587	20231120	102300	116495	4840	4840	4840	4840	0
588	20231120	102200	116495	4840	4840	4840	4840	0
589	20231120	102100	116495	4840	4840	4840	4840	0
590	20231120	102000	116495	4840	4840	4840	4840	0
591	20231120	101900	116495	4840	4840	4840	4840	0
592	20231120	101800	116495	4840	4840	4840	4840	0
593	20231120	101700	116495	4840	4840	4840	4840	0
594	20231120	101600	116495	4840	4840	4840	4840	0
595	20231120	101500	116495	4840	4840	4840	4840	0
596	20231120	101400	116495	4840	4840	4840	4840	0
597	20231120	101300	116495	4840	4840	4840	4840	0
598	20231120	101200	116495	4840	4840	4840	4840	0
599	20231120	101100	116495	4840	4840	4840	4840	0
600	20231120	101000	116495	4840	4840	4840	4840	1
601	20231120	100900	111655	4845	4845	4845	4845	0
602	20231120	100800	111655	4845	4845	4845	4845	0
603	20231120	100700	111655	4845	4845	4845	4845	0
604	20231120	100600	111655	4845	4845	4845	4845	0
605	20231120	100500	111655	4845	4845	4845	4845	0
606	20231120	100400	111655	4845	4845	4845	4845	0
607	20231120	100300	111655	4845	4845	4845	4845	0
608	20231120	100200	111655	4845	4845	4845	4845	0
609	20231120	100100	111655	4845	4845	4845	4845	0
610	20231120	100000	111655	4845	4845	4845	4845	0
611	20231120	095900	111655	4845	4845	4845	4845	0
612	20231120	095800	111655	4845	4845	4845	4845	0
613	20231120	095700	111655	4845	4845	4845	4845	0
614	20231120	095600	111655	4845	4845	4845	4845	0
615	20231120	095500	111655	4845	4845	4845	4845	0
616	20231120	095400	111655	4845	4845	4845	4845	0
617	20231120	095300	111655	4845	4845	4845	4845	0
618	20231120	095200	111655	4845	4840	4845	4840	7
619	20231120	095100	77750	4840	4840	4840	4840	5
620	20231120	095000	53550	4850	4850	4850	4850	0
621	20231120	094900	53550	4850	4850	4850	4850	0
622	20231120	094800	53550	4850	4850	4850	4850	0
623	20231120	094700	53550	4850	4850	4850	4850	0
624	20231120	094600	53550	4850	4850	4850	4850	0
625	20231120	094500	53550	4850	4850	4850	4850	0
626	20231120	094400	53550	4850	4850	4850	4850	0
627	20231120	094300	53550	4850	4850	4850	4850	0
628	20231120	094200	53550	4850	4850	4850	4850	0
629	20231120	094100	53550	4850	4850	4850	4850	0
630	20231120	094000	53550	4850	4850	4850	4850	0
631	20231120	093900	53550	4850	4850	4850	4850	0
632	20231120	093800	53550	4850	4850	4850	4850	0
633	20231120	093700	53550	4850	4850	4850	4850	0
634	20231120	093600	53550	4850	4850	4850	4850	0
635	20231120	093500	53550	4850	4850	4850	4850	0
636	20231120	093400	53550	4850	4850	4850	4850	0
637	20231120	093300	53550	4850	4850	4850	4850	0
638	20231120	093200	53550	4850	4850	4850	4850	0
639	20231120	093100	53550	4850	4850	4850	4850	0
640	20231120	093000	53550	4850	4850	4850	4850	0
641	20231120	092900	53550	4850	4850	4850	4850	0
642	20231120	092800	53550	4850	4850	4850	4850	0
643	20231120	092700	53550	4850	4850	4850	4850	1
644	20231120	092600	48700	4870	4870	4870	4870	0
645	20231120	092500	48700	4870	4870	4870	4870	0
646	20231120	092400	48700	4870	4870	4870	4870	0
647	20231120	092300	48700	4870	4870	4870	4870	0
648	20231120	092200	48700	4870	4870	4870	4870	0
649	20231120	092100	48700	4870	4870	4870	4870	0
650	20231120	092000	48700	4870	4870	4870	4870	0
651	20231120	091900	48700	4870	4870	4870	4870	0
652	20231120	091800	48700	4870	4870	4870	4870	0
653	20231120	091700	48700	4870	4870	4870	4870	0
654	20231120	091600	48700	4870	4870	4870	4870	0
655	20231120	091500	48700	4870	4870	4870	4870	0
656	20231120	091400	48700	4870	4870	4870	4870	0
657	20231120	091300	48700	4870	4870	4870	4870	0
658	20231120	091200	48700	4870	4870	4870	4870	0
659	20231120	091100	48700	4870	4870	4870	4870	0
660	20231120	091000	48700	4870	4870	4870	4870	0
661	20231120	090900	48700	4870	4870	4870	4870	0
662	20231120	090800	48700	4870	4870	4870	4870	0
663	20231120	090700	48700	4870	4870	4870	4870	9
664	20231120	090600	4870	4870	4870	4870	4870	0
665	20231120	090500	4870	4870	4870	4870	4870	0
666	20231120	090400	4870	4870	4870	4870	4870	1
667	20231120	090300	0	4830	4830	4830	4830	0
668	20231120	090200	0	4830	4830	4830	4830	0
669	20231120	090100	0	4830	4830	4830	4830	0
670	20231120	090000	0	4830	4830	4830	4830	0