KissMeData/050120/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	192200	27348480	2995	2995	2995	2995	255
3	20231120	192100	27348480	2995	2995	2995	2995	0
4	20231120	192000	27348480	2995	2995	2995	2995	0
5	20231120	191900	27348480	2995	2995	2995	2995	0
6	20231120	191800	27348480	2995	2995	2995	2995	0
7	20231120	191700	27348480	2995	2995	2995	2995	0
8	20231120	191600	27348480	2995	2995	2995	2995	0
9	20231120	191500	27348480	2995	2995	2995	2995	0
10	20231120	191400	27348480	2995	2995	2995	2995	0
11	20231120	191300	27348480	2995	2995	2995	2995	0
12	20231120	191200	27348480	2995	2995	2995	2995	0
13	20231120	191100	27348480	2995	2995	2995	2995	0
14	20231120	191000	27348480	2995	2995	2995	2995	0
15	20231120	190900	27348480	2995	2995	2995	2995	0
16	20231120	190800	27348480	2995	2995	2995	2995	0
17	20231120	190700	27348480	2995	2995	2995	2995	0
18	20231120	190600	27348480	2995	2995	2995	2995	0
19	20231120	190500	27348480	2995	2995	2995	2995	0
20	20231120	190400	27348480	2995	2995	2995	2995	0
21	20231120	190300	27348480	2995	2995	2995	2995	0
22	20231120	190200	27348480	2995	2995	2995	2995	0
23	20231120	190100	27348480	2995	2995	2995	2995	0
24	20231120	190000	27348480	2995	2995	2995	2995	0
25	20231120	185900	27348480	2995	2995	2995	2995	0
26	20231120	185800	27348480	2995	2995	2995	2995	0
27	20231120	185700	27348480	2995	2995	2995	2995	0
28	20231120	185600	27348480	2995	2995	2995	2995	0
29	20231120	185500	27348480	2995	2995	2995	2995	0
30	20231120	185400	27348480	2995	2995	2995	2995	0
31	20231120	185300	27348480	2995	2995	2995	2995	0
32	20231120	185200	27348480	2995	2995	2995	2995	255
33	20231120	185100	27348480	2995	2995	2995	2995	0
34	20231120	185000	27348480	2995	2995	2995	2995	0
35	20231120	184900	27348480	2995	2995	2995	2995	0
36	20231120	184800	27348480	2995	2995	2995	2995	0
37	20231120	184700	27348480	2995	2995	2995	2995	0
38	20231120	184600	27348480	2995	2995	2995	2995	0
39	20231120	184500	27348480	2995	2995	2995	2995	0
40	20231120	184400	27348480	2995	2995	2995	2995	0
41	20231120	184300	27348480	2995	2995	2995	2995	0
42	20231120	184200	27348480	2995	2995	2995	2995	0
43	20231120	184100	27348480	2995	2995	2995	2995	0
44	20231120	184000	27348480	2995	2995	2995	2995	0
45	20231120	183900	27348480	2995	2995	2995	2995	0
46	20231120	183800	27348480	2995	2995	2995	2995	0
47	20231120	183700	27348480	2995	2995	2995	2995	0
48	20231120	183600	27348480	2995	2995	2995	2995	0
49	20231120	183500	27348480	2995	2995	2995	2995	0
50	20231120	183400	27348480	2995	2995	2995	2995	0
51	20231120	183300	27348480	2995	2995	2995	2995	0
52	20231120	183200	27348480	2995	2995	2995	2995	0
53	20231120	183100	27348480	2995	2995	2995	2995	0
54	20231120	183000	27348480	2995	2995	2995	2995	0
55	20231120	182900	27348480	2995	2995	2995	2995	0
56	20231120	182800	27348480	2995	2995	2995	2995	0
57	20231120	182700	27348480	2995	2995	2995	2995	0
58	20231120	182600	27348480	2995	2995	2995	2995	0
59	20231120	182500	27348480	2995	2995	2995	2995	0
60	20231120	182400	27348480	2995	2995	2995	2995	0
61	20231120	182300	27348480	2995	2995	2995	2995	0
62	20231120	182200	27348480	2995	2995	2995	2995	255
63	20231120	182100	27348480	2995	2995	2995	2995	0
64	20231120	182000	27348480	2995	2995	2995	2995	0
65	20231120	181900	27348480	2995	2995	2995	2995	0
66	20231120	181800	27348480	2995	2995	2995	2995	0
67	20231120	181700	27348480	2995	2995	2995	2995	0
68	20231120	181600	27348480	2995	2995	2995	2995	0
69	20231120	181500	27348480	2995	2995	2995	2995	0
70	20231120	181400	27348480	2995	2995	2995	2995	0
71	20231120	181300	27348480	2995	2995	2995	2995	0
72	20231120	181200	27348480	2995	2995	2995	2995	0
73	20231120	181100	27348480	2995	2995	2995	2995	0
74	20231120	181000	27348480	2995	2995	2995	2995	0
75	20231120	180900	27348480	2995	2995	2995	2995	0
76	20231120	180800	27348480	2995	2995	2995	2995	0
77	20231120	180700	27348480	2995	2995	2995	2995	0
78	20231120	180600	27348480	2995	2995	2995	2995	0
79	20231120	180500	27348480	2995	2995	2995	2995	0
80	20231120	180400	27348480	2995	2995	2995	2995	0
81	20231120	180300	27348480	2995	2995	2995	2995	0
82	20231120	180200	27348480	2995	2995	2995	2995	0
83	20231120	180100	27348480	2995	2995	2995	2995	0
84	20231120	180000	27348480	2995	2995	2995	2995	0
85	20231120	175900	27348480	2995	2995	2995	2995	0
86	20231120	175800	27348480	2995	2995	2995	2995	0
87	20231120	175700	27348480	2995	2995	2995	2995	0
88	20231120	175600	27348480	2995	2995	2995	2995	0
89	20231120	175500	27348480	2995	2995	2995	2995	0
90	20231120	175400	27348480	2995	2995	2995	2995	0
91	20231120	175300	27348480	2995	2995	2995	2995	0
92	20231120	175200	27348480	2995	2995	2995	2995	255
93	20231120	175100	27348480	2995	2995	2995	2995	0
94	20231120	175000	27348480	2995	2995	2995	2995	0
95	20231120	174900	27348480	2995	2995	2995	2995	0
96	20231120	174800	27348480	2995	2995	2995	2995	0
97	20231120	174700	27348480	2995	2995	2995	2995	0
98	20231120	174600	27348480	2995	2995	2995	2995	0
99	20231120	174500	27348480	2995	2995	2995	2995	0
100	20231120	174400	27348480	2995	2995	2995	2995	0
101	20231120	174300	27348480	2995	2995	2995	2995	0
102	20231120	174200	27348480	2995	2995	2995	2995	0
103	20231120	174100	27348480	2995	2995	2995	2995	0
104	20231120	174000	27348480	2995	2995	2995	2995	0
105	20231120	173900	27348480	2995	2995	2995	2995	0
106	20231120	173800	27348480	2995	2995	2995	2995	0
107	20231120	173700	27348480	2995	2995	2995	2995	0
108	20231120	173600	27348480	2995	2995	2995	2995	0
109	20231120	173500	27348480	2995	2995	2995	2995	0
110	20231120	173400	27348480	2995	2995	2995	2995	0
111	20231120	173300	27348480	2995	2995	2995	2995	0
112	20231120	173200	27348480	2995	2995	2995	2995	0
113	20231120	173100	27348480	2995	2995	2995	2995	0
114	20231120	173000	27348480	2995	2995	2995	2995	0
115	20231120	172900	27348480	2995	2995	2995	2995	0
116	20231120	172800	27348480	2995	2995	2995	2995	0
117	20231120	172700	27348480	2995	2995	2995	2995	0
118	20231120	172600	27348480	2995	2995	2995	2995	0
119	20231120	172500	27348480	2995	2995	2995	2995	0
120	20231120	172400	27348480	2995	2995	2995	2995	0
121	20231120	172300	27348480	2995	2995	2995	2995	0
122	20231120	172200	27348480	2995	2995	2995	2995	255
123	20231120	172100	27348480	2995	2995	2995	2995	0
124	20231120	172000	27348480	2995	2995	2995	2995	0
125	20231120	171900	27348480	2995	2995	2995	2995	0
126	20231120	171800	27348480	2995	2995	2995	2995	0
127	20231120	171700	27348480	2995	2995	2995	2995	0
128	20231120	171600	27348480	2995	2995	2995	2995	0
129	20231120	171500	27348480	2995	2995	2995	2995	0
130	20231120	171400	27348480	2995	2995	2995	2995	0
131	20231120	171300	27348480	2995	2995	2995	2995	0
132	20231120	171200	27348480	2995	2995	2995	2995	0
133	20231120	171100	27348480	2995	2995	2995	2995	0
134	20231120	171000	27348480	2995	2995	2995	2995	0
135	20231120	170900	27348480	2995	2995	2995	2995	0
136	20231120	170800	27348480	2995	2995	2995	2995	0
137	20231120	170700	27348480	2995	2995	2995	2995	0
138	20231120	170600	27348480	2995	2995	2995	2995	0
139	20231120	170500	27348480	2995	2995	2995	2995	0
140	20231120	170400	27348480	2995	2995	2995	2995	0
141	20231120	170300	27348480	2995	2995	2995	2995	0
142	20231120	170200	27348480	2995	2995	2995	2995	0
143	20231120	170100	27348480	2995	2995	2995	2995	0
144	20231120	170000	27348480	2995	2995	2995	2995	0
145	20231120	165900	27348480	2995	2995	2995	2995	0
146	20231120	165800	27348480	2995	2995	2995	2995	0
147	20231120	165700	27348480	2995	2995	2995	2995	0
148	20231120	165600	27348480	2995	2995	2995	2995	0
149	20231120	165500	27348480	2995	2995	2995	2995	0
150	20231120	165400	27348480	2995	2995	2995	2995	0
151	20231120	165300	27348480	2995	2995	2995	2995	0
152	20231120	165200	27348480	2995	2995	2995	2995	255
153	20231120	165100	27348480	2995	2995	2995	2995	0
154	20231120	165000	27348480	2995	2995	2995	2995	0
155	20231120	164900	27348480	2995	2995	2995	2995	0
156	20231120	164800	27348480	2995	2995	2995	2995	0
157	20231120	164700	27348480	2995	2995	2995	2995	0
158	20231120	164600	27348480	2995	2995	2995	2995	0
159	20231120	164500	27348480	2995	2995	2995	2995	0
160	20231120	164400	27348480	2995	2995	2995	2995	0
161	20231120	164300	27348480	2995	2995	2995	2995	0
162	20231120	164200	27348480	2995	2995	2995	2995	0
163	20231120	164100	27348480	2995	2995	2995	2995	0
164	20231120	164000	27348480	2995	2995	2995	2995	0
165	20231120	163900	27348480	2995	2995	2995	2995	0
166	20231120	163800	27348480	2995	2995	2995	2995	0
167	20231120	163700	27348480	2995	2995	2995	2995	0
168	20231120	163600	27348480	2995	2995	2995	2995	0
169	20231120	163500	27348480	2995	2995	2995	2995	0
170	20231120	163400	27348480	2995	2995	2995	2995	0
171	20231120	163300	27348480	2995	2995	2995	2995	0
172	20231120	163200	27348480	2995	2995	2995	2995	0
173	20231120	163100	27348480	2995	2995	2995	2995	0
174	20231120	163000	27348480	2995	2995	2995	2995	0
175	20231120	162900	27348480	2995	2995	2995	2995	0
176	20231120	162800	27348480	2995	2995	2995	2995	0
177	20231120	162700	27348480	2995	2995	2995	2995	0
178	20231120	162600	27348480	2995	2995	2995	2995	0
179	20231120	162500	27348480	2995	2995	2995	2995	0
180	20231120	162400	27348480	2995	2995	2995	2995	0
181	20231120	162300	27348480	2995	2995	2995	2995	0
182	20231120	162200	27348480	2995	2995	2995	2995	255
183	20231120	162100	27348480	2995	2995	2995	2995	0
184	20231120	162000	27348480	2995	2995	2995	2995	0
185	20231120	161900	27348480	2995	2995	2995	2995	0
186	20231120	161800	27348480	2995	2995	2995	2995	0
187	20231120	161700	27348480	2995	2995	2995	2995	0
188	20231120	161600	27348480	2995	2995	2995	2995	0
189	20231120	161500	27348480	2995	2995	2995	2995	0
190	20231120	161400	27348480	2995	2995	2995	2995	0
191	20231120	161300	27348480	2995	2995	2995	2995	0
192	20231120	161200	27348480	2995	2995	2995	2995	0
193	20231120	161100	27348480	2995	2995	2995	2995	0
194	20231120	161000	27348480	2995	2995	2995	2995	0
195	20231120	160900	27348480	2995	2995	2995	2995	0
196	20231120	160800	27348480	2995	2995	2995	2995	0
197	20231120	160700	27348480	2995	2995	2995	2995	0
198	20231120	160600	27348480	2995	2995	2995	2995	0
199	20231120	160500	27348480	2995	2995	2995	2995	0
200	20231120	160400	27348480	2995	2995	2995	2995	0
201	20231120	160300	27348480	2995	2995	2995	2995	0
202	20231120	160200	27348480	2995	2995	2995	2995	0
203	20231120	160100	27348480	2995	2995	2995	2995	0
204	20231120	160000	27348480	2995	2995	2995	2995	0
205	20231120	155900	27348480	2995	2995	2995	2995	0
206	20231120	155800	27348480	2995	2995	2995	2995	0
207	20231120	155700	27348480	2995	2995	2995	2995	0
208	20231120	155600	27348480	2995	2995	2995	2995	0
209	20231120	155500	27348480	2995	2995	2995	2995	0
210	20231120	155400	27348480	2995	2995	2995	2995	0
211	20231120	155300	27348480	2995	2995	2995	2995	0
212	20231120	155200	27348480	2995	2995	2995	2995	255
213	20231120	155100	27348480	2995	2995	2995	2995	0
214	20231120	155000	27348480	2995	2995	2995	2995	0
215	20231120	154900	27348480	2995	2995	2995	2995	0
216	20231120	154800	27348480	2995	2995	2995	2995	0
217	20231120	154700	27348480	2995	2995	2995	2995	0
218	20231120	154600	27348480	2995	2995	2995	2995	0
219	20231120	154500	27348480	2995	2995	2995	2995	0
220	20231120	154400	27348480	2995	2995	2995	2995	0
221	20231120	154300	27348480	2995	2995	2995	2995	0
222	20231120	154200	27348480	2995	2995	2995	2995	0
223	20231120	154100	27348480	2995	2995	2995	2995	0
224	20231120	154000	27348480	2995	2995	2995	2995	0
225	20231120	153900	27348480	2995	2995	2995	2995	0
226	20231120	153800	27348480	2995	2995	2995	2995	0
227	20231120	153700	27348480	2995	2995	2995	2995	0
228	20231120	153600	27348480	2995	2995	2995	2995	0
229	20231120	153500	27348480	2995	2995	2995	2995	0
230	20231120	153400	27348480	2995	2995	2995	2995	0
231	20231120	153300	27348480	2995	2995	2995	2995	0
232	20231120	153200	27348480	2995	2995	2995	2995	0
233	20231120	153100	27348480	2995	2995	2995	2995	0
234	20231120	153000	27348480	2995	2995	2995	2995	255
235	20231120	152900	26584755	2995	2995	2995	2995	0
236	20231120	152800	26584755	2995	2995	2995	2995	0
237	20231120	152700	26584755	2995	2995	2995	2995	0
238	20231120	152600	26584755	2995	2995	2995	2995	0
239	20231120	152500	26584755	2995	2995	2995	2995	0
240	20231120	152400	26584755	2995	2995	2995	2995	0
241	20231120	152300	26584755	2995	2995	2995	2995	0
242	20231120	152200	26584755	2995	2995	2995	2995	0
243	20231120	152100	26584755	2995	2995	2995	2995	0
244	20231120	152000	26584755	2995	2995	2995	2995	0
245	20231120	151900	26584755	2995	2995	2995	2995	6
246	20231120	151800	26566785	2995	2995	2995	2995	0
247	20231120	151700	26566785	2995	2995	2995	2995	0
248	20231120	151600	26566785	2995	2995	2995	2995	0
249	20231120	151500	26566785	2995	2995	2995	2995	0
250	20231120	151400	26566785	2995	2975	2995	2975	101
251	20231120	151300	26266270	2975	2975	2975	2975	2
252	20231120	151200	26260320	2975	2975	2975	2975	86
253	20231120	151100	26004470	2995	2985	2995	2985	170
254	20231120	151000	25496475	2985	2985	2985	2985	1
255	20231120	150900	25493490	2995	2995	2995	2995	0
256	20231120	150800	25493490	2995	2995	2995	2995	0
257	20231120	150700	25493490	2995	2995	2995	2995	0
258	20231120	150600	25493490	2995	2995	2995	2995	0
259	20231120	150500	25493490	2995	2995	2995	2995	0
260	20231120	150400	25493490	2995	2995	2995	2995	0
261	20231120	150300	25493490	2995	2995	2995	2995	0
262	20231120	150200	25493490	2995	2995	2995	2995	0
263	20231120	150100	25493490	2995	2995	2995	2995	0
264	20231120	150000	25493490	2995	2995	2995	2995	0
265	20231120	145900	25493490	2995	2995	2995	2995	0
266	20231120	145800	25493490	2995	2995	2995	2995	1
267	20231120	145700	25490495	2995	2995	2995	2995	0
268	20231120	145600	25490495	2995	2995	2995	2995	0
269	20231120	145500	25490495	2995	2995	2995	2995	1
270	20231120	145400	25487500	2970	2970	2970	2970	5
271	20231120	145300	25472650	3000	3000	3000	3000	0
272	20231120	145200	25472650	3000	3000	3000	3000	0
273	20231120	145100	25472650	3000	3000	3000	3000	0
274	20231120	145000	25472650	3000	3000	3000	3000	4
275	20231120	144900	25460650	3000	3000	3000	3000	0
276	20231120	144800	25460650	3000	3000	3000	3000	0
277	20231120	144700	25460650	3000	3000	3000	3000	0
278	20231120	144600	25460650	3000	3000	3000	3000	0
279	20231120	144500	25460650	3000	3000	3000	3000	0
280	20231120	144400	25460650	3000	3000	3000	3000	0
281	20231120	144300	25460650	3000	3000	3000	3000	0
282	20231120	144200	25460650	3000	3000	3000	3000	0
283	20231120	144100	25460650	3000	3000	3000	3000	0
284	20231120	144000	25460650	3000	3000	3000	3000	0
285	20231120	143900	25460650	3000	3000	3000	3000	0
286	20231120	143800	25460650	3000	3000	3000	3000	0
287	20231120	143700	25460650	3000	3000	3000	3000	1
288	20231120	143600	25457650	2970	2970	2970	2970	0
289	20231120	143500	25457650	2970	2970	2970	2970	48
290	20231120	143400	25315090	3000	2970	3000	2970	251
291	20231120	143300	24569590	2970	2970	2970	2970	0
292	20231120	143200	24569590	2970	2970	2970	2970	0
293	20231120	143100	24569590	2970	2970	2970	2970	0
294	20231120	143000	24569590	2970	2970	2970	2970	0
295	20231120	142900	24569590	2970	2970	2970	2970	0
296	20231120	142800	24569590	2970	2970	2970	2970	0
297	20231120	142700	24569590	2970	3000	3000	2970	11
298	20231120	142600	24536890	3000	3000	3000	3000	0
299	20231120	142500	24536890	3000	3000	3000	3000	30
300	20231120	142400	24446890	3000	3000	3000	3000	2
301	20231120	142300	24440890	3000	3000	3000	3000	0
302	20231120	142200	24440890	3000	3000	3000	3000	0
303	20231120	142100	24440890	3000	3000	3000	3000	0
304	20231120	142000	24440890	3000	3000	3000	3000	0
305	20231120	141900	24440890	3000	3000	3000	3000	0
306	20231120	141800	24440890	3000	3000	3000	3000	0
307	20231120	141700	24440890	3000	3000	3000	3000	0
308	20231120	141600	24440890	3000	3000	3000	3000	0
309	20231120	141500	24440890	3000	3000	3000	3000	0
310	20231120	141400	24440890	3000	3000	3000	3000	0
311	20231120	141300	24440890	3000	3000	3000	3000	0
312	20231120	141200	24440890	3000	3000	3000	3000	0
313	20231120	141100	24440890	3000	3000	3000	3000	0
314	20231120	141000	24440890	3000	3000	3000	3000	0
315	20231120	140900	24440890	3000	3000	3000	3000	0
316	20231120	140800	24440890	3000	3000	3000	3000	0
317	20231120	140700	24440890	3000	3000	3000	3000	0
318	20231120	140600	24440890	3000	3000	3000	3000	0
319	20231120	140500	24440890	3000	3000	3000	3000	0
320	20231120	140400	24440890	3000	3000	3000	3000	0
321	20231120	140300	24440890	3000	2965	3000	2965	49
322	20231120	140200	24295570	3000	3000	3000	3000	0
323	20231120	140100	24295570	3000	3000	3000	3000	0
324	20231120	140000	24295570	3000	3000	3000	3000	0
325	20231120	135900	24295570	3000	3000	3000	3000	0
326	20231120	135800	24295570	3000	3000	3000	3000	0
327	20231120	135700	24295570	3000	3000	3000	3000	0
328	20231120	135600	24295570	3000	3000	3000	3000	0
329	20231120	135500	24295570	3000	3000	3000	3000	0
330	20231120	135400	24295570	3000	3000	3000	3000	0
331	20231120	135300	24295570	3000	3000	3000	3000	0
332	20231120	135200	24295570	3000	3000	3000	3000	0
333	20231120	135100	24295570	3000	3000	3000	3000	0
334	20231120	135000	24295570	3000	3000	3000	3000	187
335	20231120	134900	23734570	2960	2960	2960	2960	0
336	20231120	134800	23734570	2960	2960	2960	2960	0
337	20231120	134700	23734570	2960	2960	2960	2960	0
338	20231120	134600	23734570	2960	2960	2960	2960	0
339	20231120	134500	23734570	2960	2960	2960	2960	0
340	20231120	134400	23734570	2960	2960	2960	2960	0
341	20231120	134300	23734570	2960	2965	2965	2960	300
342	20231120	134200	22846395	2960	2960	2960	2960	0
343	20231120	134100	22846395	2960	2960	2960	2960	103
344	20231120	134000	22541515	2960	2960	2960	2960	81
345	20231120	133900	22301755	2960	2960	2960	2960	216
346	20231120	133800	21662395	2970	2970	2970	2970	65
347	20231120	133700	21469345	2960	2980	2980	2960	337
348	20231120	133600	20470815	2955	2985	2985	2955	167
349	20231120	133500	19975280	2980	2980	2980	2980	0
350	20231120	133400	19975280	2980	2980	2980	2980	100
351	20231120	133300	19677280	2930	2930	2930	2930	0
352	20231120	133200	19677280	2930	3010	3010	2930	2122
353	20231120	133100	13394585	3025	3015	3025	3010	50
354	20231120	133000	13243860	3025	3025	3025	3025	0
355	20231120	132900	13243860	3025	3025	3025	3025	0
356	20231120	132800	13243860	3025	3025	3025	3025	0
357	20231120	132700	13243860	3025	3025	3025	3025	0
358	20231120	132600	13243860	3025	3025	3025	3025	0
359	20231120	132500	13243860	3025	3025	3025	3025	0
360	20231120	132400	13243860	3025	3025	3025	3025	0
361	20231120	132300	13243860	3025	3025	3025	3025	0
362	20231120	132200	13243860	3025	3025	3025	3025	0
363	20231120	132100	13243860	3025	3025	3025	3025	0
364	20231120	132000	13243860	3025	3025	3025	3025	0
365	20231120	131900	13243860	3025	3025	3025	3025	136
366	20231120	131800	12832460	3030	3030	3030	3030	0
367	20231120	131700	12832460	3030	3030	3030	3030	0
368	20231120	131600	12832460	3030	3030	3030	3030	0
369	20231120	131500	12832460	3030	3030	3030	3030	0
370	20231120	131400	12832460	3030	3030	3030	3030	0
371	20231120	131300	12832460	3030	3030	3030	3030	0
372	20231120	131200	12832460	3030	3030	3030	3030	0
373	20231120	131100	12832460	3030	3030	3030	3030	0
374	20231120	131000	12832460	3030	3030	3030	3030	0
375	20231120	130900	12832460	3030	3030	3030	3030	0
376	20231120	130800	12832460	3030	3030	3030	3030	1
377	20231120	130700	12829430	3025	3025	3025	3025	0
378	20231120	130600	12829430	3025	3025	3025	3025	3
379	20231120	130500	12820355	3010	3030	3030	3010	65
380	20231120	130400	12624480	3025	3025	3025	3025	57
381	20231120	130300	12452055	3020	3020	3020	3020	0
382	20231120	130200	12452055	3020	3020	3020	3020	0
383	20231120	130100	12452055	3020	3020	3020	3020	0
384	20231120	130000	12452055	3020	3020	3020	3020	0
385	20231120	125900	12452055	3020	3020	3020	3020	54
386	20231120	125800	12288975	3020	3020	3020	3020	0
387	20231120	125700	12288975	3020	3020	3020	3020	26
388	20231120	125600	12210455	3020	3020	3020	3020	0
389	20231120	125500	12210455	3020	3020	3020	3020	0
390	20231120	125400	12210455	3020	3020	3020	3020	0
391	20231120	125300	12210455	3020	3020	3020	3020	0
392	20231120	125200	12210455	3020	3020	3020	3020	0
393	20231120	125100	12210455	3020	3020	3020	3020	0
394	20231120	125000	12210455	3020	3020	3020	3020	0
395	20231120	124900	12210455	3020	3020	3020	3020	0
396	20231120	124800	12210455	3020	3020	3020	3020	0
397	20231120	124700	12210455	3020	3020	3020	3020	0
398	20231120	124600	12210455	3020	3020	3020	3020	6
399	20231120	124500	12192335	3020	3020	3020	3020	0
400	20231120	124400	12192335	3020	3020	3020	3020	4
401	20231120	124300	12180255	3025	3025	3025	3025	0
402	20231120	124200	12180255	3025	3025	3025	3025	0
403	20231120	124100	12180255	3025	3025	3025	3025	0
404	20231120	124000	12180255	3025	3025	3025	3025	0
405	20231120	123900	12180255	3025	3025	3025	3025	0
406	20231120	123800	12180255	3025	3025	3025	3025	0
407	20231120	123700	12180255	3025	3025	3025	3025	0
408	20231120	123600	12180255	3025	3025	3025	3025	0
409	20231120	123500	12180255	3025	3025	3025	3025	0
410	20231120	123400	12180255	3025	3025	3025	3025	0
411	20231120	123300	12180255	3025	3025	3025	3025	4
412	20231120	123200	12168155	3025	3025	3025	3025	0
413	20231120	123100	12168155	3025	3025	3025	3025	3
414	20231120	123000	12159080	3025	3025	3025	3025	0
415	20231120	122900	12159080	3025	3025	3025	3025	0
416	20231120	122800	12159080	3025	3025	3025	3025	0
417	20231120	122700	12159080	3025	3015	3025	3015	52
418	20231120	122600	12002270	3015	3015	3015	3015	0
419	20231120	122500	12002270	3015	3020	3020	3015	19
420	20231120	122400	11944935	3025	3025	3025	3025	0
421	20231120	122300	11944935	3025	3025	3025	3025	1
422	20231120	122200	11941910	3015	3025	3025	3015	16
423	20231120	122100	11893640	3030	3025	3030	3015	36
424	20231120	122000	11784695	3030	3030	3030	3030	0
425	20231120	121900	11784695	3030	3030	3030	3030	0
426	20231120	121800	11784695	3030	3010	3030	3010	74
427	20231120	121700	11561085	3010	3010	3010	3010	4
428	20231120	121600	11549045	3020	3020	3020	3020	0
429	20231120	121500	11549045	3020	3020	3020	3020	0
430	20231120	121400	11549045	3020	3020	3020	3020	0
431	20231120	121300	11549045	3020	3020	3020	3020	0
432	20231120	121200	11549045	3020	3020	3020	3020	0
433	20231120	121100	11549045	3020	3020	3020	3020	0
434	20231120	121000	11549045	3020	3020	3020	3020	0
435	20231120	120900	11549045	3020	3020	3020	3020	0
436	20231120	120800	11549045	3020	3020	3020	3020	0
437	20231120	120700	11549045	3020	3020	3020	3020	0
438	20231120	120600	11549045	3020	3020	3020	3020	2
439	20231120	120500	11543005	2990	2990	2990	2990	0
440	20231120	120400	11543005	2990	2990	2990	2990	0
441	20231120	120300	11543005	2990	2990	2990	2990	0
442	20231120	120200	11543005	2990	2990	2990	2990	0
443	20231120	120100	11543005	2990	2990	2990	2990	0
444	20231120	120000	11543005	2990	2990	2990	2990	0
445	20231120	115900	11543005	2990	2990	2990	2990	0
446	20231120	115800	11543005	2990	2990	2990	2990	0
447	20231120	115700	11543005	2990	2990	2990	2990	0
448	20231120	115600	11543005	2990	2990	2990	2990	0
449	20231120	115500	11543005	2990	2990	2990	2990	48
450	20231120	115400	11399485	3025	3025	3025	3025	0
451	20231120	115300	11399485	3025	2990	3025	2990	1333
452	20231120	115200	7401395	2985	2985	2985	2985	0
453	20231120	115100	7401395	2985	2985	2985	2985	11
454	20231120	115000	7368560	2990	2990	2990	2990	0
455	20231120	114900	7368560	2990	2990	2990	2990	0
456	20231120	114800	7368560	2990	2990	2990	2990	0
457	20231120	114700	7368560	2990	2990	2990	2990	0
458	20231120	114600	7368560	2990	2990	2990	2990	0
459	20231120	114500	7368560	2990	2990	2990	2990	0
460	20231120	114400	7368560	2990	2990	2990	2990	95
461	20231120	114300	7084510	2990	2990	2990	2990	0
462	20231120	114200	7084510	2990	2990	2990	2990	0
463	20231120	114100	7084510	2990	2990	2990	2990	0
464	20231120	114000	7084510	2990	2990	2990	2990	0
465	20231120	113900	7084510	2990	2990	2990	2990	0
466	20231120	113800	7084510	2990	2990	2990	2990	0
467	20231120	113700	7084510	2990	2990	2990	2990	0
468	20231120	113600	7084510	2990	2990	2990	2990	0
469	20231120	113500	7084510	2990	2990	2990	2990	0
470	20231120	113400	7084510	2990	2990	2990	2990	0
471	20231120	113300	7084510	2990	2990	2990	2990	0
472	20231120	113200	7084510	2990	2990	2990	2990	0
473	20231120	113100	7084510	2990	2990	2990	2990	0
474	20231120	113000	7084510	2990	2990	2990	2990	0
475	20231120	112900	7084510	2990	2990	2990	2990	0
476	20231120	112800	7084510	2990	2990	2990	2990	1
477	20231120	112700	7081520	2985	2985	2985	2985	0
478	20231120	112600	7081520	2985	2985	2985	2985	1
479	20231120	112500	7078535	2980	2980	2980	2980	2
480	20231120	112400	7072575	2980	2980	2980	2980	0
481	20231120	112300	7072575	2980	2980	2980	2980	48
482	20231120	112200	6929535	2990	2990	2990	2990	0
483	20231120	112100	6929535	2990	2990	2990	2990	0
484	20231120	112000	6929535	2990	2990	2990	2990	0
485	20231120	111900	6929535	2990	2990	2990	2990	0
486	20231120	111800	6929535	2990	2990	2990	2990	0
487	20231120	111700	6929535	2990	2990	2990	2990	0
488	20231120	111600	6929535	2990	2990	2990	2990	0
489	20231120	111500	6929535	2990	2990	2990	2990	0
490	20231120	111400	6929535	2990	2990	2990	2990	0
491	20231120	111300	6929535	2990	2990	2990	2990	0
492	20231120	111200	6929535	2990	2990	2990	2990	0
493	20231120	111100	6929535	2990	2990	2990	2990	0
494	20231120	111000	6929535	2990	2990	2990	2990	0
495	20231120	110900	6929535	2990	2990	2990	2990	0
496	20231120	110800	6929535	2990	2990	2990	2990	0
497	20231120	110700	6929535	2990	2990	2990	2990	0
498	20231120	110600	6929535	2990	2990	2990	2990	0
499	20231120	110500	6929535	2990	2990	2990	2990	4
500	20231120	110400	6917575	2990	2990	2990	2990	0
501	20231120	110300	6917575	2990	2985	2990	2985	8
502	20231120	110200	6893685	2985	2985	2985	2985	0
503	20231120	110100	6893685	2985	2985	2985	2985	0
504	20231120	110000	6893685	2985	2985	2985	2985	0
505	20231120	105900	6893685	2985	2985	2985	2985	0
506	20231120	105800	6893685	2985	2985	2985	2985	0
507	20231120	105700	6893685	2985	2985	2985	2985	0
508	20231120	105600	6893685	2985	2985	2985	2985	0
509	20231120	105500	6893685	2985	2985	2985	2985	1
510	20231120	105400	6890700	2975	2975	2975	2975	0
511	20231120	105300	6890700	2975	2975	2975	2975	0
512	20231120	105200	6890700	2975	2975	2975	2975	0
513	20231120	105100	6890700	2975	2975	2975	2975	48
514	20231120	105000	6747900	2985	2985	2985	2985	0
515	20231120	104900	6747900	2985	2985	2985	2985	0
516	20231120	104800	6747900	2985	2985	2985	2985	0
517	20231120	104700	6747900	2985	2985	2985	2985	0
518	20231120	104600	6747900	2985	2985	2985	2985	0
519	20231120	104500	6747900	2985	2985	2985	2985	0
520	20231120	104400	6747900	2985	2985	2985	2985	0
521	20231120	104300	6747900	2985	2985	2985	2985	0
522	20231120	104200	6747900	2985	2985	2985	2985	0
523	20231120	104100	6747900	2985	2985	2985	2985	0
524	20231120	104000	6747900	2985	2985	2985	2985	2
525	20231120	103900	6741930	2980	2980	2985	2980	1151
526	20231120	103800	3311945	2985	2985	2985	2985	0
527	20231120	103700	3311945	2985	2985	2985	2985	0
528	20231120	103600	3311945	2985	2985	2985	2985	0
529	20231120	103500	3311945	2985	2985	2985	2985	6
530	20231120	103400	3294035	2985	2985	2985	2985	0
531	20231120	103300	3294035	2985	2985	2985	2985	0
532	20231120	103200	3294035	2985	2985	2985	2985	0
533	20231120	103100	3294035	2985	2985	2985	2985	1
534	20231120	103000	3291050	2980	2980	2980	2980	0
535	20231120	102900	3291050	2980	2980	2980	2980	0
536	20231120	102800	3291050	2980	2980	2980	2980	0
537	20231120	102700	3291050	2980	2980	2980	2980	0
538	20231120	102600	3291050	2980	2980	2980	2980	0
539	20231120	102500	3291050	2980	2985	2985	2980	70
540	20231120	102400	3082105	2985	2990	2990	2985	2
541	20231120	102300	3076130	2990	2990	2990	2990	1
542	20231120	102200	3073140	2990	2990	2990	2990	44
543	20231120	102100	2941580	2990	2990	2990	2990	0
544	20231120	102000	2941580	2990	2990	2990	2990	1
545	20231120	101900	2938590	2985	2985	2985	2985	48
546	20231120	101800	2795310	2990	2990	2990	2990	1
547	20231120	101700	2792320	2990	2990	2990	2990	0
548	20231120	101600	2792320	2990	2990	2990	2990	0
549	20231120	101500	2792320	2990	2990	2990	2990	0
550	20231120	101400	2792320	2990	2990	2990	2990	0
551	20231120	101300	2792320	2990	2990	2990	2990	0
552	20231120	101200	2792320	2990	2990	2990	2990	0
553	20231120	101100	2792320	2990	2990	2990	2990	0
554	20231120	101000	2792320	2990	2990	2990	2990	0
555	20231120	100900	2792320	2990	2990	2990	2990	6
556	20231120	100800	2774380	2990	2990	2990	2990	0
557	20231120	100700	2774380	2990	2990	2990	2990	0
558	20231120	100600	2774380	2990	2990	2990	2990	2
559	20231120	100500	2768400	2990	2990	2990	2990	0
560	20231120	100400	2768400	2990	2990	2990	2990	0
561	20231120	100300	2768400	2990	2990	2990	2990	0
562	20231120	100200	2768400	2990	2990	2990	2990	0
563	20231120	100100	2768400	2990	2990	2990	2990	0
564	20231120	100000	2768400	2990	2990	2990	2990	0
565	20231120	095900	2768400	2990	2990	2990	2990	0
566	20231120	095800	2768400	2990	2990	2990	2990	0
567	20231120	095700	2768400	2990	2990	2990	2990	0
568	20231120	095600	2768400	2990	2990	2990	2990	0
569	20231120	095500	2768400	2990	2990	2990	2990	0
570	20231120	095400	2768400	2990	2990	2990	2990	0
571	20231120	095300	2768400	2990	2990	2990	2990	0
572	20231120	095200	2768400	2990	2990	2990	2990	0
573	20231120	095100	2768400	2990	2990	2990	2990	0
574	20231120	095000	2768400	2990	2990	2990	2990	0
575	20231120	094900	2768400	2990	2990	2990	2990	0
576	20231120	094800	2768400	2990	2990	2990	2990	266
577	20231120	094700	1973060	2980	2980	2980	2980	48
578	20231120	094600	1830020	2990	2990	2990	2990	0
579	20231120	094500	1830020	2990	2990	2990	2990	2
580	20231120	094400	1824040	2980	2980	2980	2980	1
581	20231120	094300	1821060	2980	2980	2980	2980	0
582	20231120	094200	1821060	2980	2980	2980	2980	0
583	20231120	094100	1821060	2980	2980	2980	2980	0
584	20231120	094000	1821060	2980	2980	2980	2980	0
585	20231120	093900	1821060	2980	2980	2980	2980	0
586	20231120	093800	1821060	2980	2980	2980	2980	2
587	20231120	093700	1815100	2995	2995	2995	2995	3
588	20231120	093600	1806115	2995	2985	2995	2985	188
589	20231120	093500	1244835	2985	2990	2990	2985	6
590	20231120	093400	1226900	2985	2985	2985	2985	100
591	20231120	093300	928400	2990	2995	2995	2990	41
592	20231120	093200	805805	2990	2990	2990	2990	0
593	20231120	093100	805805	2990	2990	2990	2990	1
594	20231120	093000	802815	2990	2990	2990	2990	1
595	20231120	092900	799825	2990	2995	2995	2990	31
596	20231120	092800	706985	2995	2995	2995	2995	0
597	20231120	092700	706985	2995	2995	2995	2995	0
598	20231120	092600	706985	2995	2995	2995	2995	0
599	20231120	092500	706985	2995	2995	2995	2995	0
600	20231120	092400	706985	2995	2995	2995	2995	3
601	20231120	092300	698000	2995	2995	2995	2995	0
602	20231120	092200	698000	2995	2995	2995	2995	0
603	20231120	092100	698000	2995	2990	2995	2990	5
604	20231120	092000	683030	2990	2990	2990	2990	4
605	20231120	091900	671070	2995	2995	2995	2995	0
606	20231120	091800	671070	2995	2995	2995	2995	0
607	20231120	091700	671070	2995	2995	2995	2995	0
608	20231120	091600	671070	2995	2995	2995	2995	0
609	20231120	091500	671070	2995	2995	3000	2995	16
610	20231120	091400	623140	3000	2980	3000	2980	132
611	20231120	091300	228025	2980	2980	2980	2980	0
612	20231120	091200	228025	2980	2980	2980	2980	0
613	20231120	091100	228025	2980	2980	2980	2980	0
614	20231120	091000	228025	2980	2980	2980	2980	0
615	20231120	090900	228025	2980	2980	2980	2980	1
616	20231120	090800	225045	2975	2975	2975	2975	0
617	20231120	090700	225045	2975	2975	2975	2975	0
618	20231120	090600	225045	2975	2975	2975	2975	1
619	20231120	090500	222070	2980	2980	2980	2980	0
620	20231120	090400	222070	2980	2980	2980	2980	0
621	20231120	090300	222070	2980	2980	2980	2980	0
622	20231120	090200	222070	2980	2980	2980	2980	0
623	20231120	090100	222070	2980	2965	2980	2965	52
624	20231120	090000	67865	2965	2950	2965	2950	23