KissMeData/054540/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	192700	79205680	4165	4165	4165	4165	481
3	20231121	192600	79205680	4165	4165	4165	4165	0
4	20231121	192500	79205680	4165	4165	4165	4165	0
5	20231121	192400	79205680	4165	4165	4165	4165	0
6	20231121	192300	79205680	4165	4165	4165	4165	0
7	20231121	192200	79205680	4165	4165	4165	4165	0
8	20231121	192100	79205680	4165	4165	4165	4165	0
9	20231121	192000	79205680	4165	4165	4165	4165	0
10	20231121	191900	79205680	4165	4165	4165	4165	0
11	20231121	191800	79205680	4165	4165	4165	4165	0
12	20231121	191700	79205680	4165	4165	4165	4165	0
13	20231121	191600	79205680	4165	4165	4165	4165	0
14	20231121	191500	79205680	4165	4165	4165	4165	0
15	20231121	191400	79205680	4165	4165	4165	4165	0
16	20231121	191300	79205680	4165	4165	4165	4165	0
17	20231121	191200	79205680	4165	4165	4165	4165	0
18	20231121	191100	79205680	4165	4165	4165	4165	0
19	20231121	191000	79205680	4165	4165	4165	4165	0
20	20231121	190900	79205680	4165	4165	4165	4165	0
21	20231121	190800	79205680	4165	4165	4165	4165	0
22	20231121	190700	79205680	4165	4165	4165	4165	0
23	20231121	190600	79205680	4165	4165	4165	4165	0
24	20231121	190500	79205680	4165	4165	4165	4165	0
25	20231121	190400	79205680	4165	4165	4165	4165	0
26	20231121	190300	79205680	4165	4165	4165	4165	0
27	20231121	190200	79205680	4165	4165	4165	4165	0
28	20231121	190100	79205680	4165	4165	4165	4165	0
29	20231121	190000	79205680	4165	4165	4165	4165	0
30	20231121	185900	79205680	4165	4165	4165	4165	0
31	20231121	185800	79205680	4165	4165	4165	4165	0
32	20231121	185700	79205680	4165	4165	4165	4165	481
33	20231121	185600	79205680	4165	4165	4165	4165	0
34	20231121	185500	79205680	4165	4165	4165	4165	0
35	20231121	185400	79205680	4165	4165	4165	4165	0
36	20231121	185300	79205680	4165	4165	4165	4165	0
37	20231121	185200	79205680	4165	4165	4165	4165	0
38	20231121	185100	79205680	4165	4165	4165	4165	0
39	20231121	185000	79205680	4165	4165	4165	4165	0
40	20231121	184900	79205680	4165	4165	4165	4165	0
41	20231121	184800	79205680	4165	4165	4165	4165	0
42	20231121	184700	79205680	4165	4165	4165	4165	0
43	20231121	184600	79205680	4165	4165	4165	4165	0
44	20231121	184500	79205680	4165	4165	4165	4165	0
45	20231121	184400	79205680	4165	4165	4165	4165	0
46	20231121	184300	79205680	4165	4165	4165	4165	0
47	20231121	184200	79205680	4165	4165	4165	4165	0
48	20231121	184100	79205680	4165	4165	4165	4165	0
49	20231121	184000	79205680	4165	4165	4165	4165	0
50	20231121	183900	79205680	4165	4165	4165	4165	0
51	20231121	183800	79205680	4165	4165	4165	4165	0
52	20231121	183700	79205680	4165	4165	4165	4165	0
53	20231121	183600	79205680	4165	4165	4165	4165	0
54	20231121	183500	79205680	4165	4165	4165	4165	0
55	20231121	183400	79205680	4165	4165	4165	4165	0
56	20231121	183300	79205680	4165	4165	4165	4165	0
57	20231121	183200	79205680	4165	4165	4165	4165	0
58	20231121	183100	79205680	4165	4165	4165	4165	0
59	20231121	183000	79205680	4165	4165	4165	4165	0
60	20231121	182900	79205680	4165	4165	4165	4165	0
61	20231121	182800	79205680	4165	4165	4165	4165	0
62	20231121	182700	79205680	4165	4165	4165	4165	481
63	20231121	182600	79205680	4165	4165	4165	4165	0
64	20231121	182500	79205680	4165	4165	4165	4165	0
65	20231121	182400	79205680	4165	4165	4165	4165	0
66	20231121	182300	79205680	4165	4165	4165	4165	0
67	20231121	182200	79205680	4165	4165	4165	4165	0
68	20231121	182100	79205680	4165	4165	4165	4165	0
69	20231121	182000	79205680	4165	4165	4165	4165	0
70	20231121	181900	79205680	4165	4165	4165	4165	0
71	20231121	181800	79205680	4165	4165	4165	4165	0
72	20231121	181700	79205680	4165	4165	4165	4165	0
73	20231121	181600	79205680	4165	4165	4165	4165	0
74	20231121	181500	79205680	4165	4165	4165	4165	0
75	20231121	181400	79205680	4165	4165	4165	4165	0
76	20231121	181300	79205680	4165	4165	4165	4165	0
77	20231121	181200	79205680	4165	4165	4165	4165	0
78	20231121	181100	79205680	4165	4165	4165	4165	0
79	20231121	181000	79205680	4165	4165	4165	4165	0
80	20231121	180900	79205680	4165	4165	4165	4165	0
81	20231121	180800	79205680	4165	4165	4165	4165	0
82	20231121	180700	79205680	4165	4165	4165	4165	0
83	20231121	180600	79205680	4165	4165	4165	4165	0
84	20231121	180500	79205680	4165	4165	4165	4165	0
85	20231121	180400	79205680	4165	4165	4165	4165	0
86	20231121	180300	79205680	4165	4165	4165	4165	0
87	20231121	180200	79205680	4165	4165	4165	4165	0
88	20231121	180100	79205680	4165	4165	4165	4165	0
89	20231121	180000	79205680	4165	4165	4165	4165	0
90	20231121	175900	79205680	4165	4165	4165	4165	0
91	20231121	175800	79205680	4165	4165	4165	4165	0
92	20231121	175700	79205680	4165	4165	4165	4165	481
93	20231121	175600	79205680	4165	4165	4165	4165	0
94	20231121	175500	79205680	4165	4165	4165	4165	0
95	20231121	175400	79205680	4165	4165	4165	4165	0
96	20231121	175300	79205680	4165	4165	4165	4165	0
97	20231121	175200	79205680	4165	4165	4165	4165	0
98	20231121	175100	79205680	4165	4165	4165	4165	0
99	20231121	175000	79205680	4165	4165	4165	4165	0
100	20231121	174900	79205680	4165	4165	4165	4165	0
101	20231121	174800	79205680	4165	4165	4165	4165	0
102	20231121	174700	79205680	4165	4165	4165	4165	0
103	20231121	174600	79205680	4165	4165	4165	4165	0
104	20231121	174500	79205680	4165	4165	4165	4165	0
105	20231121	174400	79205680	4165	4165	4165	4165	0
106	20231121	174300	79205680	4165	4165	4165	4165	0
107	20231121	174200	79205680	4165	4165	4165	4165	0
108	20231121	174100	79205680	4165	4165	4165	4165	0
109	20231121	174000	79205680	4165	4165	4165	4165	0
110	20231121	173900	79205680	4165	4165	4165	4165	0
111	20231121	173800	79205680	4165	4165	4165	4165	0
112	20231121	173700	79205680	4165	4165	4165	4165	0
113	20231121	173600	79205680	4165	4165	4165	4165	0
114	20231121	173500	79205680	4165	4165	4165	4165	0
115	20231121	173400	79205680	4165	4165	4165	4165	0
116	20231121	173300	79205680	4165	4165	4165	4165	0
117	20231121	173200	79205680	4165	4165	4165	4165	0
118	20231121	173100	79205680	4165	4165	4165	4165	0
119	20231121	173000	79205680	4165	4165	4165	4165	0
120	20231121	172900	79205680	4165	4165	4165	4165	0
121	20231121	172800	79205680	4165	4165	4165	4165	0
122	20231121	172700	79205680	4165	4165	4165	4165	481
123	20231121	172600	79205680	4165	4165	4165	4165	0
124	20231121	172500	79205680	4165	4165	4165	4165	0
125	20231121	172400	79205680	4165	4165	4165	4165	0
126	20231121	172300	79205680	4165	4165	4165	4165	0
127	20231121	172200	79205680	4165	4165	4165	4165	0
128	20231121	172100	79205680	4165	4165	4165	4165	0
129	20231121	172000	79205680	4165	4165	4165	4165	0
130	20231121	171900	79205680	4165	4165	4165	4165	0
131	20231121	171800	79205680	4165	4165	4165	4165	0
132	20231121	171700	79205680	4165	4165	4165	4165	0
133	20231121	171600	79205680	4165	4165	4165	4165	0
134	20231121	171500	79205680	4165	4165	4165	4165	0
135	20231121	171400	79205680	4165	4165	4165	4165	0
136	20231121	171300	79205680	4165	4165	4165	4165	0
137	20231121	171200	79205680	4165	4165	4165	4165	0
138	20231121	171100	79205680	4165	4165	4165	4165	0
139	20231121	171000	79205680	4165	4165	4165	4165	0
140	20231121	170900	79205680	4165	4165	4165	4165	0
141	20231121	170800	79205680	4165	4165	4165	4165	0
142	20231121	170700	79205680	4165	4165	4165	4165	0
143	20231121	170600	79205680	4165	4165	4165	4165	0
144	20231121	170500	79205680	4165	4165	4165	4165	0
145	20231121	170400	79205680	4165	4165	4165	4165	0
146	20231121	170300	79205680	4165	4165	4165	4165	0
147	20231121	170200	79205680	4165	4165	4165	4165	0
148	20231121	170100	79205680	4165	4165	4165	4165	0
149	20231121	170000	79205680	4165	4165	4165	4165	0
150	20231121	165900	79205680	4165	4165	4165	4165	0
151	20231121	165800	79205680	4165	4165	4165	4165	0
152	20231121	165700	79205680	4165	4165	4165	4165	481
153	20231121	165600	79205680	4165	4165	4165	4165	0
154	20231121	165500	79205680	4165	4165	4165	4165	0
155	20231121	165400	79205680	4165	4165	4165	4165	0
156	20231121	165300	79205680	4165	4165	4165	4165	0
157	20231121	165200	79205680	4165	4165	4165	4165	0
158	20231121	165100	79205680	4165	4165	4165	4165	0
159	20231121	165000	79205680	4165	4165	4165	4165	0
160	20231121	164900	79205680	4165	4165	4165	4165	0
161	20231121	164800	79205680	4165	4165	4165	4165	0
162	20231121	164700	79205680	4165	4165	4165	4165	0
163	20231121	164600	79205680	4165	4165	4165	4165	0
164	20231121	164500	79205680	4165	4165	4165	4165	0
165	20231121	164400	79205680	4165	4165	4165	4165	0
166	20231121	164300	79205680	4165	4165	4165	4165	0
167	20231121	164200	79205680	4165	4165	4165	4165	0
168	20231121	164100	79205680	4165	4165	4165	4165	0
169	20231121	164000	79205680	4165	4165	4165	4165	0
170	20231121	163900	79205680	4165	4165	4165	4165	0
171	20231121	163800	79205680	4165	4165	4165	4165	0
172	20231121	163700	79205680	4165	4165	4165	4165	0
173	20231121	163600	79205680	4165	4165	4165	4165	0
174	20231121	163500	79205680	4165	4165	4165	4165	0
175	20231121	163400	79205680	4165	4165	4165	4165	0
176	20231121	163300	79205680	4165	4165	4165	4165	0
177	20231121	163200	79205680	4165	4165	4165	4165	0
178	20231121	163100	79205680	4165	4165	4165	4165	0
179	20231121	163000	79205680	4165	4165	4165	4165	0
180	20231121	162900	79205680	4165	4165	4165	4165	0
181	20231121	162800	79205680	4165	4165	4165	4165	0
182	20231121	162700	79205680	4165	4165	4165	4165	481
183	20231121	162600	79205680	4165	4165	4165	4165	0
184	20231121	162500	79205680	4165	4165	4165	4165	0
185	20231121	162400	79205680	4165	4165	4165	4165	0
186	20231121	162300	79205680	4165	4165	4165	4165	0
187	20231121	162200	79205680	4165	4165	4165	4165	0
188	20231121	162100	79205680	4165	4165	4165	4165	0
189	20231121	162000	79205680	4165	4165	4165	4165	0
190	20231121	161900	79205680	4165	4165	4165	4165	0
191	20231121	161800	79205680	4165	4165	4165	4165	0
192	20231121	161700	79205680	4165	4165	4165	4165	0
193	20231121	161600	79205680	4165	4165	4165	4165	0
194	20231121	161500	79205680	4165	4165	4165	4165	0
195	20231121	161400	79205680	4165	4165	4165	4165	0
196	20231121	161300	79205680	4165	4165	4165	4165	0
197	20231121	161200	79205680	4165	4165	4165	4165	0
198	20231121	161100	79205680	4165	4165	4165	4165	0
199	20231121	161000	79205680	4165	4165	4165	4165	0
200	20231121	160900	79205680	4165	4165	4165	4165	0
201	20231121	160800	79205680	4165	4165	4165	4165	0
202	20231121	160700	79205680	4165	4165	4165	4165	0
203	20231121	160600	79205680	4165	4165	4165	4165	0
204	20231121	160500	79205680	4165	4165	4165	4165	0
205	20231121	160400	79205680	4165	4165	4165	4165	0
206	20231121	160300	79205680	4165	4165	4165	4165	0
207	20231121	160200	79205680	4165	4165	4165	4165	0
208	20231121	160100	79205680	4165	4165	4165	4165	0
209	20231121	160000	79205680	4165	4165	4165	4165	0
210	20231121	155900	79205680	4165	4165	4165	4165	0
211	20231121	155800	79205680	4165	4165	4165	4165	0
212	20231121	155700	79205680	4165	4165	4165	4165	481
213	20231121	155600	79205680	4165	4165	4165	4165	0
214	20231121	155500	79205680	4165	4165	4165	4165	0
215	20231121	155400	79205680	4165	4165	4165	4165	0
216	20231121	155300	79205680	4165	4165	4165	4165	0
217	20231121	155200	79205680	4165	4165	4165	4165	0
218	20231121	155100	79205680	4165	4165	4165	4165	0
219	20231121	155000	79205680	4165	4165	4165	4165	0
220	20231121	154900	79205680	4165	4165	4165	4165	0
221	20231121	154800	79205680	4165	4165	4165	4165	0
222	20231121	154700	79205680	4165	4165	4165	4165	0
223	20231121	154600	79205680	4165	4165	4165	4165	0
224	20231121	154500	79205680	4165	4165	4165	4165	0
225	20231121	154400	79205680	4165	4165	4165	4165	0
226	20231121	154300	79205680	4165	4165	4165	4165	0
227	20231121	154200	79205680	4165	4165	4165	4165	0
228	20231121	154100	79205680	4165	4165	4165	4165	0
229	20231121	154000	79205680	4165	4165	4165	4165	0
230	20231121	153900	79205680	4165	4165	4165	4165	0
231	20231121	153800	79205680	4165	4165	4165	4165	0
232	20231121	153700	79205680	4165	4165	4165	4165	0
233	20231121	153600	79205680	4165	4165	4165	4165	0
234	20231121	153500	79205680	4165	4165	4165	4165	0
235	20231121	153400	79205680	4165	4165	4165	4165	0
236	20231121	153300	79205680	4165	4165	4165	4165	0
237	20231121	153200	79205680	4165	4165	4165	4165	0
238	20231121	153100	79205680	4165	4165	4165	4165	0
239	20231121	153000	79205680	4165	4165	4165	4165	481
240	20231121	152900	77202315	4165	4165	4165	4165	0
241	20231121	152800	77202315	4165	4165	4165	4165	0
242	20231121	152700	77202315	4165	4165	4165	4165	0
243	20231121	152600	77202315	4165	4165	4165	4165	0
244	20231121	152500	77202315	4165	4165	4165	4165	0
245	20231121	152400	77202315	4165	4165	4165	4165	0
246	20231121	152300	77202315	4165	4165	4165	4165	0
247	20231121	152200	77202315	4165	4165	4165	4165	0
248	20231121	152100	77202315	4165	4165	4165	4165	0
249	20231121	152000	77202315	4165	4165	4165	4165	0
250	20231121	151900	77202315	4165	4165	4165	4165	23
251	20231121	151800	77106520	4150	4150	4150	4150	852
252	20231121	151700	73570720	4145	4145	4145	4145	1
253	20231121	151600	73566575	4145	4145	4150	4145	26
254	20231121	151500	73458685	4150	4150	4150	4150	0
255	20231121	151400	73458685	4150	4150	4150	4150	0
256	20231121	151300	73458685	4150	4150	4150	4150	0
257	20231121	151200	73458685	4150	4150	4150	4150	0
258	20231121	151100	73458685	4150	4150	4150	4150	0
259	20231121	151000	73458685	4150	4150	4150	4150	6
260	20231121	150900	73433785	4135	4135	4135	4135	0
261	20231121	150800	73433785	4135	4140	4150	4135	1655
262	20231121	150700	66573895	4135	4135	4135	4135	100
263	20231121	150600	66160395	4140	4140	4140	4140	0
264	20231121	150500	66160395	4140	4140	4140	4140	0
265	20231121	150400	66160395	4140	4140	4140	4140	0
266	20231121	150300	66160395	4140	4140	4140	4140	112
267	20231121	150200	65696715	4140	4140	4140	4140	0
268	20231121	150100	65696715	4140	4140	4140	4140	5
269	20231121	150000	65676015	4135	4135	4135	4135	0
270	20231121	145900	65676015	4135	4135	4135	4135	0
271	20231121	145800	65676015	4135	4135	4135	4135	0
272	20231121	145700	65676015	4135	4135	4135	4135	0
273	20231121	145600	65676015	4135	4135	4135	4135	0
274	20231121	145500	65676015	4135	4135	4135	4135	10
275	20231121	145400	65634665	4135	4135	4135	4135	0
276	20231121	145300	65634665	4135	4135	4135	4135	0
277	20231121	145200	65634665	4135	4135	4135	4135	0
278	20231121	145100	65634665	4135	4135	4135	4135	0
279	20231121	145000	65634665	4135	4135	4135	4135	150
280	20231121	144900	65014415	4135	4135	4135	4135	0
281	20231121	144800	65014415	4135	4135	4135	4135	1
282	20231121	144700	65010280	4140	4140	4140	4140	66
283	20231121	144600	64737040	4135	4135	4135	4135	0
284	20231121	144500	64737040	4135	4135	4135	4135	0
285	20231121	144400	64737040	4135	4135	4135	4135	0
286	20231121	144300	64737040	4135	4135	4135	4135	2
287	20231121	144200	64728770	4135	4135	4135	4135	0
288	20231121	144100	64728770	4135	4135	4135	4135	0
289	20231121	144000	64728770	4135	4135	4135	4135	15
290	20231121	143900	64666745	4135	4135	4135	4135	0
291	20231121	143800	64666745	4135	4135	4135	4135	0
292	20231121	143700	64666745	4135	4135	4135	4135	117
293	20231121	143600	64182950	4135	4135	4135	4135	0
294	20231121	143500	64182950	4135	4135	4135	4135	0
295	20231121	143400	64182950	4135	4135	4135	4135	0
296	20231121	143300	64182950	4135	4135	4135	4135	0
297	20231121	143200	64182950	4135	4135	4135	4135	282
298	20231121	143100	63016880	4135	4135	4135	4135	0
299	20231121	143000	63016880	4135	4135	4135	4135	0
300	20231121	142900	63016880	4135	4135	4135	4135	0
301	20231121	142800	63016880	4135	4135	4135	4135	0
302	20231121	142700	63016880	4135	4130	4135	4130	67
303	20231121	142600	62739985	4130	4130	4130	4130	0
304	20231121	142500	62739985	4130	4130	4130	4130	0
305	20231121	142400	62739985	4130	4130	4130	4130	0
306	20231121	142300	62739985	4130	4130	4130	4130	0
307	20231121	142200	62739985	4130	4130	4130	4130	0
308	20231121	142100	62739985	4130	4130	4130	4130	118
309	20231121	142000	62252645	4125	4125	4125	4125	0
310	20231121	141900	62252645	4125	4125	4125	4125	2
311	20231121	141800	62244395	4125	4125	4125	4125	27
312	20231121	141700	62133020	4130	4130	4130	4130	67
313	20231121	141600	61856310	4130	4130	4130	4130	0
314	20231121	141500	61856310	4130	4130	4130	4130	0
315	20231121	141400	61856310	4130	4130	4130	4130	0
316	20231121	141300	61856310	4130	4130	4130	4130	0
317	20231121	141200	61856310	4130	4130	4130	4130	0
318	20231121	141100	61856310	4130	4130	4130	4130	24
319	20231121	141000	61757190	4130	4130	4130	4130	0
320	20231121	140900	61757190	4130	4130	4130	4130	0
321	20231121	140800	61757190	4130	4130	4130	4130	0
322	20231121	140700	61757190	4130	4130	4130	4130	67
323	20231121	140600	61480480	4120	4120	4120	4120	3
324	20231121	140500	61468120	4130	4130	4130	4130	0
325	20231121	140400	61468120	4130	4130	4130	4130	0
326	20231121	140300	61468120	4130	4130	4130	4130	0
327	20231121	140200	61468120	4130	4130	4130	4130	0
328	20231121	140100	61468120	4130	4130	4130	4130	0
329	20231121	140000	61468120	4130	4130	4130	4130	0
330	20231121	135900	61468120	4130	4130	4130	4130	0
331	20231121	135800	61468120	4130	4130	4130	4130	0
332	20231121	135700	61468120	4130	4130	4130	4130	67
333	20231121	135600	61191410	4115	4115	4115	4115	0
334	20231121	135500	61191410	4115	4115	4115	4115	0
335	20231121	135400	61191410	4115	4115	4115	4115	0
336	20231121	135300	61191410	4115	4115	4115	4115	0
337	20231121	135200	61191410	4115	4115	4115	4115	0
338	20231121	135100	61191410	4115	4115	4115	4115	0
339	20231121	135000	61191410	4115	4115	4115	4115	10
340	20231121	134900	61150260	4130	4130	4130	4130	0
341	20231121	134800	61150260	4130	4130	4130	4130	0
342	20231121	134700	61150260	4130	4130	4130	4130	67
343	20231121	134600	60873550	4130	4130	4130	4130	0
344	20231121	134500	60873550	4130	4130	4130	4130	0
345	20231121	134400	60873550	4130	4130	4130	4130	0
346	20231121	134300	60873550	4130	4130	4130	4130	0
347	20231121	134200	60873550	4130	4130	4130	4130	0
348	20231121	134100	60873550	4130	4130	4130	4130	6
349	20231121	134000	60848770	4130	4130	4130	4130	0
350	20231121	133900	60848770	4130	4130	4130	4130	0
351	20231121	133800	60848770	4130	4130	4130	4130	0
352	20231121	133700	60848770	4130	4120	4130	4120	67
353	20231121	133600	60572490	4120	4120	4120	4120	1
354	20231121	133500	60568370	4130	4130	4130	4130	0
355	20231121	133400	60568370	4130	4130	4130	4130	0
356	20231121	133300	60568370	4130	4130	4130	4130	0
357	20231121	133200	60568370	4130	4130	4130	4130	0
358	20231121	133100	60568370	4130	4130	4130	4130	0
359	20231121	133000	60568370	4130	4130	4130	4130	0
360	20231121	132900	60568370	4130	4130	4130	4130	0
361	20231121	132800	60568370	4130	4130	4130	4130	0
362	20231121	132700	60568370	4130	4120	4130	4120	244
363	20231121	132600	59562710	4110	4110	4110	4110	0
364	20231121	132500	59562710	4110	4110	4110	4110	5
365	20231121	132400	59542160	4110	4110	4110	4110	0
366	20231121	132300	59542160	4110	4110	4110	4110	0
367	20231121	132200	59542160	4110	4110	4110	4110	0
368	20231121	132100	59542160	4110	4110	4110	4110	0
369	20231121	132000	59542160	4110	4110	4110	4105	286
370	20231121	131900	58366710	4110	4110	4110	4110	0
371	20231121	131800	58366710	4110	4110	4110	4110	0
372	20231121	131700	58366710	4110	4110	4110	4110	67
373	20231121	131600	58091340	4095	4095	4095	4095	0
374	20231121	131500	58091340	4095	4095	4095	4095	0
375	20231121	131400	58091340	4095	4095	4095	4095	0
376	20231121	131300	58091340	4095	4095	4095	4095	0
377	20231121	131200	58091340	4095	4095	4095	4095	0
378	20231121	131100	58091340	4095	4095	4095	4095	0
379	20231121	131000	58091340	4095	4095	4095	4095	0
380	20231121	130900	58091340	4095	4095	4095	4095	0
381	20231121	130800	58091340	4095	4095	4095	4095	0
382	20231121	130700	58091340	4095	4095	4095	4095	0
383	20231121	130600	58091340	4095	4095	4095	4095	0
384	20231121	130500	58091340	4095	4095	4095	4095	0
385	20231121	130400	58091340	4095	4095	4095	4095	0
386	20231121	130300	58091340	4095	4095	4095	4095	0
387	20231121	130200	58091340	4095	4095	4095	4095	20
388	20231121	130100	58009440	4120	4120	4120	4115	1689
389	20231121	130000	51059190	4115	4115	4115	4115	0
390	20231121	125900	51059190	4115	4115	4115	4115	41
391	20231121	125800	50890475	4090	4090	4090	4090	0
392	20231121	125700	50890475	4090	4090	4090	4090	0
393	20231121	125600	50890475	4090	4090	4090	4090	0
394	20231121	125500	50890475	4090	4090	4090	4090	0
395	20231121	125400	50890475	4090	4090	4090	4090	0
396	20231121	125300	50890475	4090	4090	4090	4090	100
397	20231121	125200	50481475	4075	4075	4075	4075	0
398	20231121	125100	50481475	4075	4075	4075	4075	0
399	20231121	125000	50481475	4075	4075	4075	4075	0
400	20231121	124900	50481475	4075	4075	4075	4075	0
401	20231121	124800	50481475	4075	4105	4105	4075	400
402	20231121	124700	48845445	4120	4120	4120	4120	0
403	20231121	124600	48845445	4120	4120	4120	4120	0
404	20231121	124500	48845445	4120	4120	4120	4120	0
405	20231121	124400	48845445	4120	4120	4120	4120	0
406	20231121	124300	48845445	4120	4120	4120	4120	0
407	20231121	124200	48845445	4120	4120	4120	4120	0
408	20231121	124100	48845445	4120	4120	4120	4120	0
409	20231121	124000	48845445	4120	4120	4120	4120	0
410	20231121	123900	48845445	4120	4120	4120	4120	0
411	20231121	123800	48845445	4120	4120	4120	4120	0
412	20231121	123700	48845445	4120	4120	4120	4120	0
413	20231121	123600	48845445	4120	4110	4120	4110	9
414	20231121	123500	48808375	4110	4100	4110	4100	504
415	20231121	123400	46738845	4100	4100	4100	4100	0
416	20231121	123300	46738845	4100	4100	4100	4100	0
417	20231121	123200	46738845	4100	4100	4100	4100	0
418	20231121	123100	46738845	4100	4100	4100	4100	0
419	20231121	123000	46738845	4100	4100	4100	4100	0
420	20231121	122900	46738845	4100	4100	4100	4100	0
421	20231121	122800	46738845	4100	4100	4100	4100	0
422	20231121	122700	46738845	4100	4100	4100	4100	0
423	20231121	122600	46738845	4100	4100	4100	4100	0
424	20231121	122500	46738845	4100	4100	4100	4100	0
425	20231121	122400	46738845	4100	4100	4100	4100	0
426	20231121	122300	46738845	4100	4100	4100	4100	10
427	20231121	122200	46697845	4075	4090	4090	4075	1399
428	20231121	122100	40992235	4090	4090	4090	4090	0
429	20231121	122000	40992235	4090	4090	4090	4090	0
430	20231121	121900	40992235	4090	4090	4090	4090	0
431	20231121	121800	40992235	4090	4090	4090	4090	0
432	20231121	121700	40992235	4090	4090	4090	4090	0
433	20231121	121600	40992235	4090	4095	4095	4090	400
434	20231121	121500	39355355	4095	4095	4095	4095	200
435	20231121	121400	38536355	4095	4095	4095	4095	0
436	20231121	121300	38536355	4095	4095	4095	4095	0
437	20231121	121200	38536355	4095	4100	4100	4095	769
438	20231121	121100	35386955	4100	4100	4100	4100	0
439	20231121	121000	35386955	4100	4100	4100	4100	0
440	20231121	120900	35386955	4100	4100	4100	4100	0
441	20231121	120800	35386955	4100	4100	4100	4100	0
442	20231121	120700	35386955	4100	4100	4100	4100	0
443	20231121	120600	35386955	4100	4100	4100	4100	0
444	20231121	120500	35386955	4100	4100	4100	4100	0
445	20231121	120400	35386955	4100	4100	4100	4100	0
446	20231121	120300	35386955	4100	4100	4100	4100	18
447	20231121	120200	35313155	4100	4100	4100	4100	0
448	20231121	120100	35313155	4100	4100	4100	4100	0
449	20231121	120000	35313155	4100	4100	4100	4100	0
450	20231121	115900	35313155	4100	4100	4100	4100	0
451	20231121	115800	35313155	4100	4100	4100	4100	0
452	20231121	115700	35313155	4100	4100	4100	4100	0
453	20231121	115600	35313155	4100	4100	4100	4100	0
454	20231121	115500	35313155	4100	4100	4100	4100	0
455	20231121	115400	35313155	4100	4100	4100	4100	0
456	20231121	115300	35313155	4100	4100	4100	4100	0
457	20231121	115200	35313155	4100	4100	4100	4100	0
458	20231121	115100	35313155	4100	4100	4100	4100	0
459	20231121	115000	35313155	4100	4100	4100	4100	0
460	20231121	114900	35313155	4100	4100	4100	4100	0
461	20231121	114800	35313155	4100	4100	4100	4100	0
462	20231121	114700	35313155	4100	4100	4100	4100	225
463	20231121	114600	34390655	4110	4110	4110	4110	0
464	20231121	114500	34390655	4110	4110	4110	4110	1
465	20231121	114400	34386545	4110	4110	4110	4110	0
466	20231121	114300	34386545	4110	4110	4110	4110	12
467	20231121	114200	34337225	4110	4110	4110	4110	0
468	20231121	114100	34337225	4110	4110	4110	4110	10
469	20231121	114000	34296125	4110	4110	4110	4110	0
470	20231121	113900	34296125	4110	4110	4110	4110	29
471	20231121	113800	34176935	4110	4110	4110	4110	0
472	20231121	113700	34176935	4110	4110	4110	4110	0
473	20231121	113600	34176935	4110	4110	4110	4110	0
474	20231121	113500	34176935	4110	4110	4110	4110	0
475	20231121	113400	34176935	4110	4110	4110	4110	0
476	20231121	113300	34176935	4110	4110	4110	4110	0
477	20231121	113200	34176935	4110	4110	4110	4110	0
478	20231121	113100	34176935	4110	4110	4110	4110	0
479	20231121	113000	34176935	4110	4110	4110	4110	0
480	20231121	112900	34176935	4110	4110	4110	4110	0
481	20231121	112800	34176935	4110	4110	4110	4110	135
482	20231121	112700	33622085	4110	4110	4110	4110	0
483	20231121	112600	33622085	4110	4110	4110	4110	2
484	20231121	112500	33613865	4110	4110	4110	4110	0
485	20231121	112400	33613865	4110	4110	4110	4110	1
486	20231121	112300	33609755	4110	4110	4110	4110	1
487	20231121	112200	33605645	4120	4120	4120	4120	0
488	20231121	112100	33605645	4120	4120	4120	4120	132
489	20231121	112000	33061805	4110	4110	4110	4110	1
490	20231121	111900	33057695	4110	4110	4110	4110	1
491	20231121	111800	33053585	4110	4115	4115	4110	34
492	20231121	111700	32913685	4115	4115	4115	4115	0
493	20231121	111600	32913685	4115	4115	4115	4115	0
494	20231121	111500	32913685	4115	4115	4115	4115	0
495	20231121	111400	32913685	4115	4115	4115	4115	0
496	20231121	111300	32913685	4115	4115	4115	4115	0
497	20231121	111200	32913685	4115	4115	4115	4115	0
498	20231121	111100	32913685	4115	4115	4115	4115	0
499	20231121	111000	32913685	4115	4115	4115	4115	0
500	20231121	110900	32913685	4115	4115	4115	4115	0
501	20231121	110800	32913685	4115	4115	4115	4115	0
502	20231121	110700	32913685	4115	4115	4115	4115	0
503	20231121	110600	32913685	4115	4115	4115	4115	0
504	20231121	110500	32913685	4115	4115	4115	4115	0
505	20231121	110400	32913685	4115	4115	4115	4115	0
506	20231121	110300	32913685	4115	4115	4115	4115	0
507	20231121	110200	32913685	4115	4115	4115	4115	0
508	20231121	110100	32913685	4115	4115	4115	4115	1
509	20231121	110000	32909570	4115	4115	4115	4115	290
510	20231121	105900	31716220	4120	4120	4120	4120	3
511	20231121	105800	31703860	4115	4115	4115	4115	100
512	20231121	105700	31292360	4115	4115	4115	4115	0
513	20231121	105600	31292360	4115	4115	4115	4115	140
514	20231121	105500	30716260	4115	4115	4115	4115	2
515	20231121	105400	30708030	4115	4115	4115	4115	216
516	20231121	105300	29819190	4110	4110	4110	4110	0
517	20231121	105200	29819190	4110	4110	4110	4110	0
518	20231121	105100	29819190	4110	4110	4110	4110	0
519	20231121	105000	29819190	4110	4110	4110	4110	0
520	20231121	104900	29819190	4110	4110	4110	4110	0
521	20231121	104800	29819190	4110	4110	4110	4110	1
522	20231121	104700	29815080	4110	4110	4110	4110	1
523	20231121	104600	29810970	4110	4105	4110	4105	42
524	20231121	104500	29638355	4105	4105	4105	4105	0
525	20231121	104400	29638355	4105	4100	4105	4100	11
526	20231121	104300	29593210	4100	4100	4100	4100	312
527	20231121	104200	28314010	4100	4100	4100	4100	243
528	20231121	104100	27317710	4090	4090	4090	4090	91
529	20231121	104000	26945520	4085	4085	4085	4085	0
530	20231121	103900	26945520	4085	4085	4085	4085	0
531	20231121	103800	26945520	4085	4085	4085	4085	1
532	20231121	103700	26941435	4080	4080	4080	4080	0
533	20231121	103600	26941435	4080	4080	4080	4080	1
534	20231121	103500	26937355	4090	4090	4090	4090	0
535	20231121	103400	26937355	4090	4090	4090	4090	17
536	20231121	103300	26867825	4090	4095	4100	4090	228
537	20231121	103200	25933100	4090	4090	4090	4090	8
538	20231121	103100	25900380	4090	4095	4095	4090	8
539	20231121	103000	25867625	4095	4095	4095	4090	214
540	20231121	102900	24991315	4090	4090	4090	4090	1
541	20231121	102800	24987225	4090	4090	4090	4090	6
542	20231121	102700	24962685	4090	4090	4090	4090	14
543	20231121	102600	24905425	4090	4085	4090	4085	174
544	20231121	102500	24193830	4085	4090	4090	4085	200
545	20231121	102400	23376680	4080	4080	4080	4080	0
546	20231121	102300	23376680	4080	4080	4080	4080	0
547	20231121	102200	23376680	4080	4080	4080	4080	0
548	20231121	102100	23376680	4080	4080	4080	4080	0
549	20231121	102000	23376680	4080	4080	4080	4080	0
550	20231121	101900	23376680	4080	4080	4080	4080	0
551	20231121	101800	23376680	4080	4080	4080	4080	0
552	20231121	101700	23376680	4080	4080	4080	4080	100
553	20231121	101600	22968680	4095	4095	4095	4095	1
554	20231121	101500	22964585	4095	4095	4095	4095	0
555	20231121	101400	22964585	4095	4095	4095	4095	0
556	20231121	101300	22964585	4095	4095	4095	4095	1
557	20231121	101200	22960490	4095	4095	4095	4095	7
558	20231121	101100	22931825	4080	4080	4080	4080	80
559	20231121	101000	22605425	4100	4100	4100	4100	0
560	20231121	100900	22605425	4100	4100	4100	4100	0
561	20231121	100800	22605425	4100	4100	4100	4100	0
562	20231121	100700	22605425	4100	4095	4100	4095	222
563	20231121	100600	21695235	4100	4100	4100	4100	0
564	20231121	100500	21695235	4100	4085	4100	4085	75
565	20231121	100400	21388740	4080	4080	4080	4080	1
566	20231121	100300	21384660	4075	4075	4075	4075	0
567	20231121	100200	21384660	4075	4075	4075	4075	0
568	20231121	100100	21384660	4075	4075	4075	4075	3
569	20231121	100000	21372435	4075	4075	4075	4075	2
570	20231121	095900	21364285	4075	4075	4080	4075	34
571	20231121	095800	21225580	4080	4080	4080	4080	32
572	20231121	095700	21095020	4080	4085	4085	4080	38
573	20231121	095600	20939795	4085	4085	4085	4085	11
574	20231121	095500	20894860	4085	4085	4085	4085	0
575	20231121	095400	20894860	4085	4085	4085	4085	0
576	20231121	095300	20894860	4085	4085	4085	4085	1
577	20231121	095200	20890775	4085	4085	4085	4085	0
578	20231121	095100	20890775	4085	4085	4085	4085	0
579	20231121	095000	20890775	4085	4085	4085	4085	0
580	20231121	094900	20890775	4085	4075	4085	4075	6
581	20231121	094800	20866275	4075	4075	4075	4075	6
582	20231121	094700	20841825	4075	4075	4075	4075	22
583	20231121	094600	20752175	4100	4080	4100	4080	120
584	20231121	094500	20260510	4100	4100	4100	4100	0
585	20231121	094400	20260510	4100	4100	4100	4100	0
586	20231121	094300	20260510	4100	4100	4100	4100	0
587	20231121	094200	20260510	4100	4100	4100	4100	0
588	20231121	094100	20260510	4100	4075	4100	4070	569
589	20231121	094000	17937455	4075	4090	4090	4075	1151
590	20231121	093900	13239550	4100	4090	4100	4090	103
591	20231121	093800	12817310	4090	4100	4100	4090	49
592	20231121	093700	12616890	4090	4090	4090	4090	0
593	20231121	093600	12616890	4090	4090	4090	4090	0
594	20231121	093500	12616890	4090	4090	4090	4090	1
595	20231121	093400	12612800	4100	4100	4100	4100	10
596	20231121	093300	12571800	4100	4100	4100	4100	0
597	20231121	093200	12571800	4100	4100	4100	4100	0
598	20231121	093100	12571800	4100	4100	4100	4100	2
599	20231121	093000	12563600	4100	4100	4100	4100	0
600	20231121	092900	12563600	4100	4100	4100	4100	0
601	20231121	092800	12563600	4100	4100	4100	4100	0
602	20231121	092700	12563600	4100	4100	4100	4100	0
603	20231121	092600	12563600	4100	4100	4100	4100	0
604	20231121	092500	12563600	4100	4100	4100	4100	0
605	20231121	092400	12563600	4100	4100	4100	4100	0
606	20231121	092300	12563600	4100	4100	4100	4100	1
607	20231121	092200	12559500	4100	4100	4100	4100	275
608	20231121	092100	11432000	4100	4100	4100	4100	54
609	20231121	092000	11210600	4100	4100	4100	4100	2
610	20231121	091900	11202400	4100	4100	4100	4100	1
611	20231121	091800	11198300	4100	4100	4100	4100	0
612	20231121	091700	11198300	4100	4100	4100	4100	0
613	20231121	091600	11198300	4100	4100	4100	4100	2
614	20231121	091500	11190100	4100	4100	4100	4100	0
615	20231121	091400	11190100	4100	4100	4100	4100	2
616	20231121	091300	11181900	4100	4100	4100	4100	27
617	20231121	091200	11071200	4100	4100	4100	4100	21
618	20231121	091100	10985100	4100	4100	4100	4100	502
619	20231121	091000	8926900	4100	4100	4100	4100	4
620	20231121	090900	8910500	4125	4125	4125	4125	12
621	20231121	090800	8861000	4125	4125	4125	4125	0
622	20231121	090700	8861000	4125	4125	4125	4125	3
623	20231121	090600	8848625	4125	4125	4125	4125	0
624	20231121	090500	8848625	4125	4125	4125	4125	0
625	20231121	090400	8848625	4125	4125	4125	4125	10
626	20231121	090300	8807375	4050	4050	4050	4050	0
627	20231121	090200	8807375	4050	4100	4100	4050	1141
628	20231121	090100	4168095	4135	4135	4135	4135	0
629	20231121	090000	4168095	4135	4135	4175	4135	1006