KissMeData/053260/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	192400	70999730	5280	5280	5280	5280	664
3	20231122	192300	70999730	5280	5280	5280	5280	0
4	20231122	192200	70999730	5280	5280	5280	5280	0
5	20231122	192100	70999730	5280	5280	5280	5280	0
6	20231122	192000	70999730	5280	5280	5280	5280	0
7	20231122	191900	70999730	5280	5280	5280	5280	0
8	20231122	191800	70999730	5280	5280	5280	5280	0
9	20231122	191700	70999730	5280	5280	5280	5280	0
10	20231122	191600	70999730	5280	5280	5280	5280	0
11	20231122	191500	70999730	5280	5280	5280	5280	0
12	20231122	191400	70999730	5280	5280	5280	5280	0
13	20231122	191300	70999730	5280	5280	5280	5280	0
14	20231122	191200	70999730	5280	5280	5280	5280	0
15	20231122	191100	70999730	5280	5280	5280	5280	0
16	20231122	191000	70999730	5280	5280	5280	5280	0
17	20231122	190900	70999730	5280	5280	5280	5280	0
18	20231122	190800	70999730	5280	5280	5280	5280	0
19	20231122	190700	70999730	5280	5280	5280	5280	0
20	20231122	190600	70999730	5280	5280	5280	5280	0
21	20231122	190500	70999730	5280	5280	5280	5280	0
22	20231122	190400	70999730	5280	5280	5280	5280	0
23	20231122	190300	70999730	5280	5280	5280	5280	0
24	20231122	190200	70999730	5280	5280	5280	5280	0
25	20231122	190100	70999730	5280	5280	5280	5280	0
26	20231122	190000	70999730	5280	5280	5280	5280	0
27	20231122	185900	70999730	5280	5280	5280	5280	0
28	20231122	185800	70999730	5280	5280	5280	5280	0
29	20231122	185700	70999730	5280	5280	5280	5280	0
30	20231122	185600	70999730	5280	5280	5280	5280	0
31	20231122	185500	70999730	5280	5280	5280	5280	0
32	20231122	185400	70999730	5280	5280	5280	5280	664
33	20231122	185300	70999730	5280	5280	5280	5280	0
34	20231122	185200	70999730	5280	5280	5280	5280	0
35	20231122	185100	70999730	5280	5280	5280	5280	0
36	20231122	185000	70999730	5280	5280	5280	5280	0
37	20231122	184900	70999730	5280	5280	5280	5280	0
38	20231122	184800	70999730	5280	5280	5280	5280	0
39	20231122	184700	70999730	5280	5280	5280	5280	0
40	20231122	184600	70999730	5280	5280	5280	5280	0
41	20231122	184500	70999730	5280	5280	5280	5280	0
42	20231122	184400	70999730	5280	5280	5280	5280	0
43	20231122	184300	70999730	5280	5280	5280	5280	0
44	20231122	184200	70999730	5280	5280	5280	5280	0
45	20231122	184100	70999730	5280	5280	5280	5280	0
46	20231122	184000	70999730	5280	5280	5280	5280	0
47	20231122	183900	70999730	5280	5280	5280	5280	0
48	20231122	183800	70999730	5280	5280	5280	5280	0
49	20231122	183700	70999730	5280	5280	5280	5280	0
50	20231122	183600	70999730	5280	5280	5280	5280	0
51	20231122	183500	70999730	5280	5280	5280	5280	0
52	20231122	183400	70999730	5280	5280	5280	5280	0
53	20231122	183300	70999730	5280	5280	5280	5280	0
54	20231122	183200	70999730	5280	5280	5280	5280	0
55	20231122	183100	70999730	5280	5280	5280	5280	0
56	20231122	183000	70999730	5280	5280	5280	5280	0
57	20231122	182900	70999730	5280	5280	5280	5280	0
58	20231122	182800	70999730	5280	5280	5280	5280	0
59	20231122	182700	70999730	5280	5280	5280	5280	0
60	20231122	182600	70999730	5280	5280	5280	5280	0
61	20231122	182500	70999730	5280	5280	5280	5280	0
62	20231122	182400	70999730	5280	5280	5280	5280	664
63	20231122	182300	70999730	5280	5280	5280	5280	0
64	20231122	182200	70999730	5280	5280	5280	5280	0
65	20231122	182100	70999730	5280	5280	5280	5280	0
66	20231122	182000	70999730	5280	5280	5280	5280	0
67	20231122	181900	70999730	5280	5280	5280	5280	0
68	20231122	181800	70999730	5280	5280	5280	5280	0
69	20231122	181700	70999730	5280	5280	5280	5280	0
70	20231122	181600	70999730	5280	5280	5280	5280	0
71	20231122	181500	70999730	5280	5280	5280	5280	0
72	20231122	181400	70999730	5280	5280	5280	5280	0
73	20231122	181300	70999730	5280	5280	5280	5280	0
74	20231122	181200	70999730	5280	5280	5280	5280	0
75	20231122	181100	70999730	5280	5280	5280	5280	0
76	20231122	181000	70999730	5280	5280	5280	5280	0
77	20231122	180900	70999730	5280	5280	5280	5280	0
78	20231122	180800	70999730	5280	5280	5280	5280	0
79	20231122	180700	70999730	5280	5280	5280	5280	0
80	20231122	180600	70999730	5280	5280	5280	5280	0
81	20231122	180500	70999730	5280	5280	5280	5280	0
82	20231122	180400	70999730	5280	5280	5280	5280	0
83	20231122	180300	70999730	5280	5280	5280	5280	0
84	20231122	180200	70999730	5280	5280	5280	5280	0
85	20231122	180100	70999730	5280	5280	5280	5280	0
86	20231122	180000	70999730	5280	5280	5280	5280	0
87	20231122	175900	70999730	5280	5280	5280	5280	0
88	20231122	175800	70999730	5280	5280	5280	5280	0
89	20231122	175700	70999730	5280	5280	5280	5280	0
90	20231122	175600	70999730	5280	5280	5280	5280	0
91	20231122	175500	70999730	5280	5280	5280	5280	0
92	20231122	175400	70999730	5280	5280	5280	5280	664
93	20231122	175300	70999730	5280	5280	5280	5280	0
94	20231122	175200	70999730	5280	5280	5280	5280	0
95	20231122	175100	70999730	5280	5280	5280	5280	0
96	20231122	175000	70999730	5280	5280	5280	5280	0
97	20231122	174900	70999730	5280	5280	5280	5280	0
98	20231122	174800	70999730	5280	5280	5280	5280	0
99	20231122	174700	70999730	5280	5280	5280	5280	0
100	20231122	174600	70999730	5280	5280	5280	5280	0
101	20231122	174500	70999730	5280	5280	5280	5280	0
102	20231122	174400	70999730	5280	5280	5280	5280	0
103	20231122	174300	70999730	5280	5280	5280	5280	0
104	20231122	174200	70999730	5280	5280	5280	5280	0
105	20231122	174100	70999730	5280	5280	5280	5280	0
106	20231122	174000	70999730	5280	5280	5280	5280	0
107	20231122	173900	70999730	5280	5280	5280	5280	0
108	20231122	173800	70999730	5280	5280	5280	5280	0
109	20231122	173700	70999730	5280	5280	5280	5280	0
110	20231122	173600	70999730	5280	5280	5280	5280	0
111	20231122	173500	70999730	5280	5280	5280	5280	0
112	20231122	173400	70999730	5280	5280	5280	5280	0
113	20231122	173300	70999730	5280	5280	5280	5280	0
114	20231122	173200	70999730	5280	5280	5280	5280	0
115	20231122	173100	70999730	5280	5280	5280	5280	0
116	20231122	173000	70999730	5280	5280	5280	5280	0
117	20231122	172900	70999730	5280	5280	5280	5280	0
118	20231122	172800	70999730	5280	5280	5280	5280	0
119	20231122	172700	70999730	5280	5280	5280	5280	0
120	20231122	172600	70999730	5280	5280	5280	5280	0
121	20231122	172500	70999730	5280	5280	5280	5280	0
122	20231122	172400	70999730	5280	5280	5280	5280	664
123	20231122	172300	70999730	5280	5280	5280	5280	0
124	20231122	172200	70999730	5280	5280	5280	5280	0
125	20231122	172100	70999730	5280	5280	5280	5280	0
126	20231122	172000	70999730	5280	5280	5280	5280	0
127	20231122	171900	70999730	5280	5280	5280	5280	0
128	20231122	171800	70999730	5280	5280	5280	5280	0
129	20231122	171700	70999730	5280	5280	5280	5280	0
130	20231122	171600	70999730	5280	5280	5280	5280	0
131	20231122	171500	70999730	5280	5280	5280	5280	0
132	20231122	171400	70999730	5280	5280	5280	5280	0
133	20231122	171300	70999730	5280	5280	5280	5280	0
134	20231122	171200	70999730	5280	5280	5280	5280	0
135	20231122	171100	70999730	5280	5280	5280	5280	0
136	20231122	171000	70999730	5280	5280	5280	5280	0
137	20231122	170900	70999730	5280	5280	5280	5280	0
138	20231122	170800	70999730	5280	5280	5280	5280	0
139	20231122	170700	70999730	5280	5280	5280	5280	0
140	20231122	170600	70999730	5280	5280	5280	5280	0
141	20231122	170500	70999730	5280	5280	5280	5280	0
142	20231122	170400	70999730	5280	5280	5280	5280	0
143	20231122	170300	70999730	5280	5280	5280	5280	0
144	20231122	170200	70999730	5280	5280	5280	5280	0
145	20231122	170100	70999730	5280	5280	5280	5280	0
146	20231122	170000	70999730	5280	5280	5280	5280	0
147	20231122	165900	70999730	5280	5280	5280	5280	0
148	20231122	165800	70999730	5280	5280	5280	5280	0
149	20231122	165700	70999730	5280	5280	5280	5280	0
150	20231122	165600	70999730	5280	5280	5280	5280	0
151	20231122	165500	70999730	5280	5280	5280	5280	0
152	20231122	165400	70999730	5280	5280	5280	5280	664
153	20231122	165300	70999730	5280	5280	5280	5280	0
154	20231122	165200	70999730	5280	5280	5280	5280	0
155	20231122	165100	70999730	5280	5280	5280	5280	0
156	20231122	165000	70999730	5280	5280	5280	5280	0
157	20231122	164900	70999730	5280	5280	5280	5280	0
158	20231122	164800	70999730	5280	5280	5280	5280	0
159	20231122	164700	70999730	5280	5280	5280	5280	0
160	20231122	164600	70999730	5280	5280	5280	5280	0
161	20231122	164500	70999730	5280	5280	5280	5280	0
162	20231122	164400	70999730	5280	5280	5280	5280	0
163	20231122	164300	70999730	5280	5280	5280	5280	0
164	20231122	164200	70999730	5280	5280	5280	5280	0
165	20231122	164100	70999730	5280	5280	5280	5280	0
166	20231122	164000	70999730	5280	5280	5280	5280	0
167	20231122	163900	70999730	5280	5280	5280	5280	0
168	20231122	163800	70999730	5280	5280	5280	5280	0
169	20231122	163700	70999730	5280	5280	5280	5280	0
170	20231122	163600	70999730	5280	5280	5280	5280	0
171	20231122	163500	70999730	5280	5280	5280	5280	0
172	20231122	163400	70999730	5280	5280	5280	5280	0
173	20231122	163300	70999730	5280	5280	5280	5280	0
174	20231122	163200	70999730	5280	5280	5280	5280	0
175	20231122	163100	70999730	5280	5280	5280	5280	0
176	20231122	163000	70999730	5280	5280	5280	5280	0
177	20231122	162900	70999730	5280	5280	5280	5280	0
178	20231122	162800	70999730	5280	5280	5280	5280	0
179	20231122	162700	70999730	5280	5280	5280	5280	0
180	20231122	162600	70999730	5280	5280	5280	5280	0
181	20231122	162500	70999730	5280	5280	5280	5280	0
182	20231122	162400	70999730	5280	5280	5280	5280	664
183	20231122	162300	70999730	5280	5280	5280	5280	0
184	20231122	162200	70999730	5280	5280	5280	5280	0
185	20231122	162100	70999730	5280	5280	5280	5280	0
186	20231122	162000	70999730	5280	5280	5280	5280	0
187	20231122	161900	70999730	5280	5280	5280	5280	0
188	20231122	161800	70999730	5280	5280	5280	5280	0
189	20231122	161700	70999730	5280	5280	5280	5280	0
190	20231122	161600	70999730	5280	5280	5280	5280	0
191	20231122	161500	70999730	5280	5280	5280	5280	0
192	20231122	161400	70999730	5280	5280	5280	5280	0
193	20231122	161300	70999730	5280	5280	5280	5280	0
194	20231122	161200	70999730	5280	5280	5280	5280	0
195	20231122	161100	70999730	5280	5280	5280	5280	0
196	20231122	161000	70999730	5280	5280	5280	5280	0
197	20231122	160900	70999730	5280	5280	5280	5280	0
198	20231122	160800	70999730	5280	5280	5280	5280	0
199	20231122	160700	70999730	5280	5280	5280	5280	0
200	20231122	160600	70999730	5280	5280	5280	5280	0
201	20231122	160500	70999730	5280	5280	5280	5280	0
202	20231122	160400	70999730	5280	5280	5280	5280	0
203	20231122	160300	70999730	5280	5280	5280	5280	0
204	20231122	160200	70999730	5280	5280	5280	5280	0
205	20231122	160100	70999730	5280	5280	5280	5280	0
206	20231122	160000	70999730	5280	5280	5280	5280	0
207	20231122	155900	70999730	5280	5280	5280	5280	0
208	20231122	155800	70999730	5280	5280	5280	5280	0
209	20231122	155700	70999730	5280	5280	5280	5280	0
210	20231122	155600	70999730	5280	5280	5280	5280	0
211	20231122	155500	70999730	5280	5280	5280	5280	0
212	20231122	155400	70999730	5280	5280	5280	5280	664
213	20231122	155300	70999730	5280	5280	5280	5280	0
214	20231122	155200	70999730	5280	5280	5280	5280	0
215	20231122	155100	70999730	5280	5280	5280	5280	0
216	20231122	155000	70999730	5280	5280	5280	5280	0
217	20231122	154900	70999730	5280	5280	5280	5280	0
218	20231122	154800	70999730	5280	5280	5280	5280	0
219	20231122	154700	70999730	5280	5280	5280	5280	0
220	20231122	154600	70999730	5280	5280	5280	5280	0
221	20231122	154500	70999730	5280	5280	5280	5280	0
222	20231122	154400	70999730	5280	5280	5280	5280	0
223	20231122	154300	70999730	5280	5280	5280	5280	0
224	20231122	154200	70999730	5280	5280	5280	5280	0
225	20231122	154100	70999730	5280	5280	5280	5280	0
226	20231122	154000	70999730	5280	5280	5280	5280	0
227	20231122	153900	70999730	5280	5280	5280	5280	0
228	20231122	153800	70999730	5280	5280	5280	5280	0
229	20231122	153700	70999730	5280	5280	5280	5280	0
230	20231122	153600	70999730	5280	5280	5280	5280	0
231	20231122	153500	70999730	5280	5280	5280	5280	0
232	20231122	153400	70999730	5280	5280	5280	5280	0
233	20231122	153300	70999730	5280	5280	5280	5280	0
234	20231122	153200	70999730	5280	5280	5280	5280	0
235	20231122	153100	70999730	5280	5280	5280	5280	0
236	20231122	153000	70999730	5280	5280	5280	5280	664
237	20231122	152900	67493810	5260	5260	5260	5260	0
238	20231122	152800	67493810	5260	5260	5260	5260	0
239	20231122	152700	67493810	5260	5260	5260	5260	0
240	20231122	152600	67493810	5260	5260	5260	5260	0
241	20231122	152500	67493810	5260	5260	5260	5260	0
242	20231122	152400	67493810	5260	5260	5260	5260	0
243	20231122	152300	67493810	5260	5260	5260	5260	0
244	20231122	152200	67493810	5260	5260	5260	5260	0
245	20231122	152100	67493810	5260	5260	5260	5260	0
246	20231122	152000	67493810	5260	5260	5260	5260	0
247	20231122	151900	67493810	5260	5260	5260	5260	6
248	20231122	151800	67462250	5260	5260	5260	5260	371
249	20231122	151700	65510790	5260	5260	5260	5260	0
250	20231122	151600	65510790	5260	5260	5260	5260	100
251	20231122	151500	64984790	5260	5260	5260	5260	48
252	20231122	151400	64732310	5250	5250	5250	5250	0
253	20231122	151300	64732310	5250	5250	5250	5250	0
254	20231122	151200	64732310	5250	5250	5250	5250	1
255	20231122	151100	64727060	5260	5260	5260	5260	0
256	20231122	151000	64727060	5260	5260	5260	5260	37
257	20231122	150900	64532440	5270	5270	5270	5270	0
258	20231122	150800	64532440	5270	5270	5270	5270	0
259	20231122	150700	64532440	5270	5270	5270	5270	0
260	20231122	150600	64532440	5270	5270	5270	5270	0
261	20231122	150500	64532440	5270	5270	5270	5270	0
262	20231122	150400	64532440	5270	5270	5270	5270	0
263	20231122	150300	64532440	5270	5270	5270	5270	0
264	20231122	150200	64532440	5270	5270	5270	5270	0
265	20231122	150100	64532440	5270	5270	5270	5270	0
266	20231122	150000	64532440	5270	5270	5270	5270	0
267	20231122	145900	64532440	5270	5270	5270	5270	189
268	20231122	145800	63536410	5270	5270	5270	5270	1
269	20231122	145700	63531140	5270	5270	5270	5270	1
270	20231122	145600	63525870	5220	5220	5220	5220	0
271	20231122	145500	63525870	5220	5250	5250	5220	1785
272	20231122	145400	54181340	5260	5260	5260	5260	4
273	20231122	145300	54160300	5270	5270	5270	5270	0
274	20231122	145200	54160300	5270	5270	5270	5270	0
275	20231122	145100	54160300	5270	5270	5270	5270	0
276	20231122	145000	54160300	5270	5270	5270	5270	0
277	20231122	144900	54160300	5270	5270	5270	5270	0
278	20231122	144800	54160300	5270	5260	5270	5260	138
279	20231122	144700	53433340	5270	5270	5270	5270	0
280	20231122	144600	53433340	5270	5270	5270	5270	0
281	20231122	144500	53433340	5270	5270	5270	5270	0
282	20231122	144400	53433340	5270	5260	5270	5260	78
283	20231122	144300	53023050	5270	5270	5270	5270	0
284	20231122	144200	53023050	5270	5270	5270	5270	0
285	20231122	144100	53023050	5270	5270	5270	5270	0
286	20231122	144000	53023050	5270	5270	5270	5270	1
287	20231122	143900	53017780	5250	5250	5250	5250	0
288	20231122	143800	53017780	5250	5250	5250	5250	0
289	20231122	143700	53017780	5250	5250	5250	5250	0
290	20231122	143600	53017780	5250	5260	5260	5250	20
291	20231122	143500	52912730	5270	5270	5270	5270	0
292	20231122	143400	52912730	5270	5270	5270	5270	0
293	20231122	143300	52912730	5270	5270	5270	5270	100
294	20231122	143200	52385730	5270	5260	5270	5260	273
295	20231122	143100	50947520	5250	5250	5250	5250	0
296	20231122	143000	50947520	5250	5250	5250	5250	0
297	20231122	142900	50947520	5250	5250	5250	5250	0
298	20231122	142800	50947520	5250	5250	5250	5250	0
299	20231122	142700	50947520	5250	5250	5250	5250	0
300	20231122	142600	50947520	5250	5250	5250	5250	38
301	20231122	142500	50748020	5270	5270	5270	5270	0
302	20231122	142400	50748020	5270	5270	5270	5270	0
303	20231122	142300	50748020	5270	5270	5270	5270	0
304	20231122	142200	50748020	5270	5270	5270	5270	0
305	20231122	142100	50748020	5270	5270	5270	5270	0
306	20231122	142000	50748020	5270	5270	5270	5270	0
307	20231122	141900	50748020	5270	5270	5270	5270	0
308	20231122	141800	50748020	5270	5270	5270	5270	0
309	20231122	141700	50748020	5270	5270	5270	5270	0
310	20231122	141600	50748020	5270	5270	5270	5270	50
311	20231122	141500	50484520	5270	5270	5270	5270	0
312	20231122	141400	50484520	5270	5270	5270	5270	0
313	20231122	141300	50484520	5270	5270	5270	5270	20
314	20231122	141200	50379120	5270	5270	5270	5270	293
315	20231122	141100	48835010	5260	5260	5260	5260	0
316	20231122	141000	48835010	5260	5260	5260	5260	184
317	20231122	140900	47867170	5250	5250	5250	5250	0
318	20231122	140800	47867170	5250	5250	5250	5250	100
319	20231122	140700	47342170	5250	5250	5250	5250	0
320	20231122	140600	47342170	5250	5250	5250	5250	0
321	20231122	140500	47342170	5250	5250	5250	5250	0
322	20231122	140400	47342170	5250	5250	5250	5250	0
323	20231122	140300	47342170	5250	5250	5250	5250	0
324	20231122	140200	47342170	5250	5250	5250	5250	0
325	20231122	140100	47342170	5250	5250	5250	5250	24
326	20231122	140000	47216170	5250	5250	5250	5250	0
327	20231122	135900	47216170	5250	5250	5250	5250	0
328	20231122	135800	47216170	5250	5250	5250	5250	1
329	20231122	135700	47210920	5260	5260	5260	5260	66
330	20231122	135600	46863760	5260	5260	5260	5260	0
331	20231122	135500	46863760	5260	5260	5260	5260	100
332	20231122	135400	46337760	5260	5260	5260	5260	367
333	20231122	135300	44407340	5250	5250	5250	5250	0
334	20231122	135200	44407340	5250	5250	5250	5250	0
335	20231122	135100	44407340	5250	5250	5250	5250	0
336	20231122	135000	44407340	5250	5250	5250	5250	0
337	20231122	134900	44407340	5250	5250	5250	5250	0
338	20231122	134800	44407340	5250	5250	5250	5250	0
339	20231122	134700	44407340	5250	5250	5250	5250	0
340	20231122	134600	44407340	5250	5250	5250	5250	1
341	20231122	134500	44402090	5250	5250	5250	5250	0
342	20231122	134400	44402090	5250	5250	5250	5250	176
343	20231122	134300	43478090	5250	5250	5250	5250	0
344	20231122	134200	43478090	5250	5250	5250	5250	0
345	20231122	134100	43478090	5250	5250	5250	5250	0
346	20231122	134000	43478090	5250	5250	5250	5250	0
347	20231122	133900	43478090	5250	5250	5250	5250	0
348	20231122	133800	43478090	5250	5250	5250	5250	0
349	20231122	133700	43478090	5250	5250	5250	5250	0
350	20231122	133600	43478090	5250	5250	5250	5250	0
351	20231122	133500	43478090	5250	5250	5250	5250	0
352	20231122	133400	43478090	5250	5250	5250	5250	0
353	20231122	133300	43478090	5250	5250	5250	5250	9
354	20231122	133200	43430840	5250	5250	5250	5250	0
355	20231122	133100	43430840	5250	5250	5250	5250	0
356	20231122	133000	43430840	5250	5250	5250	5250	0
357	20231122	132900	43430840	5250	5250	5250	5250	0
358	20231122	132800	43430840	5250	5250	5250	5250	0
359	20231122	132700	43430840	5250	5250	5250	5250	0
360	20231122	132600	43430840	5250	5250	5250	5250	0
361	20231122	132500	43430840	5250	5250	5250	5250	0
362	20231122	132400	43430840	5250	5250	5250	5250	1
363	20231122	132300	43425590	5240	5240	5240	5240	0
364	20231122	132200	43425590	5240	5240	5240	5240	0
365	20231122	132100	43425590	5240	5240	5240	5240	0
366	20231122	132000	43425590	5240	5240	5240	5240	0
367	20231122	131900	43425590	5240	5240	5240	5240	0
368	20231122	131800	43425590	5240	5240	5240	5240	0
369	20231122	131700	43425590	5240	5240	5240	5240	0
370	20231122	131600	43425590	5240	5240	5240	5240	0
371	20231122	131500	43425590	5240	5240	5240	5240	0
372	20231122	131400	43425590	5240	5240	5240	5240	0
373	20231122	131300	43425590	5240	5240	5240	5240	0
374	20231122	131200	43425590	5240	5240	5240	5240	0
375	20231122	131100	43425590	5240	5240	5240	5240	0
376	20231122	131000	43425590	5240	5240	5240	5240	0
377	20231122	130900	43425590	5240	5240	5240	5240	0
378	20231122	130800	43425590	5240	5240	5240	5240	0
379	20231122	130700	43425590	5240	5240	5240	5240	0
380	20231122	130600	43425590	5240	5240	5240	5240	0
381	20231122	130500	43425590	5240	5240	5240	5240	0
382	20231122	130400	43425590	5240	5240	5240	5240	31
383	20231122	130300	43263150	5240	5240	5240	5240	100
384	20231122	130200	42739150	5230	5230	5230	5230	0
385	20231122	130100	42739150	5230	5230	5230	5230	24
386	20231122	130000	42613630	5230	5230	5230	5230	0
387	20231122	125900	42613630	5230	5230	5230	5230	0
388	20231122	125800	42613630	5230	5230	5230	5230	1
389	20231122	125700	42608400	5230	5230	5230	5230	0
390	20231122	125600	42608400	5230	5230	5230	5230	74
391	20231122	125500	42221380	5230	5230	5230	5230	47
392	20231122	125400	41975570	5230	5230	5230	5230	0
393	20231122	125300	41975570	5230	5230	5230	5230	0
394	20231122	125200	41975570	5230	5230	5230	5230	0
395	20231122	125100	41975570	5230	5230	5230	5230	72
396	20231122	125000	41599010	5230	5230	5230	5230	0
397	20231122	124900	41599010	5230	5230	5230	5230	0
398	20231122	124800	41599010	5230	5230	5230	5230	0
399	20231122	124700	41599010	5230	5240	5240	5230	787
400	20231122	124600	37482950	5240	5240	5240	5240	0
401	20231122	124500	37482950	5240	5240	5240	5240	1
402	20231122	124400	37477710	5240	5240	5240	5240	0
403	20231122	124300	37477710	5240	5240	5240	5240	0
404	20231122	124200	37477710	5240	5240	5240	5240	0
405	20231122	124100	37477710	5240	5240	5240	5240	8
406	20231122	124000	37435790	5240	5240	5240	5240	5
407	20231122	123900	37409590	5240	5240	5240	5240	0
408	20231122	123800	37409590	5240	5240	5240	5240	0
409	20231122	123700	37409590	5240	5240	5240	5240	0
410	20231122	123600	37409590	5240	5240	5240	5240	0
411	20231122	123500	37409590	5240	5240	5240	5240	257
412	20231122	123400	36062910	5240	5240	5240	5240	0
413	20231122	123300	36062910	5240	5240	5240	5240	0
414	20231122	123200	36062910	5240	5240	5240	5240	0
415	20231122	123100	36062910	5240	5240	5240	5240	0
416	20231122	123000	36062910	5240	5240	5240	5240	0
417	20231122	122900	36062910	5240	5240	5240	5240	0
418	20231122	122800	36062910	5240	5240	5240	5240	0
419	20231122	122700	36062910	5240	5240	5240	5240	0
420	20231122	122600	36062910	5240	5240	5240	5240	0
421	20231122	122500	36062910	5240	5240	5240	5240	0
422	20231122	122400	36062910	5240	5240	5240	5240	0
423	20231122	122300	36062910	5240	5240	5240	5240	0
424	20231122	122200	36062910	5240	5240	5240	5240	0
425	20231122	122100	36062910	5240	5240	5240	5240	0
426	20231122	122000	36062910	5240	5240	5240	5240	0
427	20231122	121900	36062910	5240	5240	5240	5240	0
428	20231122	121800	36062910	5240	5240	5240	5240	0
429	20231122	121700	36062910	5240	5240	5240	5240	0
430	20231122	121600	36062910	5240	5240	5240	5240	5
431	20231122	121500	36036710	5240	5240	5240	5240	0
432	20231122	121400	36036710	5240	5240	5240	5240	0
433	20231122	121300	36036710	5240	5240	5240	5240	0
434	20231122	121200	36036710	5240	5240	5240	5240	0
435	20231122	121100	36036710	5240	5240	5240	5240	0
436	20231122	121000	36036710	5240	5240	5240	5240	0
437	20231122	120900	36036710	5240	5240	5240	5240	0
438	20231122	120800	36036710	5240	5240	5240	5240	0
439	20231122	120700	36036710	5240	5240	5240	5240	0
440	20231122	120600	36036710	5240	5240	5240	5240	0
441	20231122	120500	36036710	5240	5240	5240	5240	0
442	20231122	120400	36036710	5240	5240	5240	5240	0
443	20231122	120300	36036710	5240	5240	5240	5240	65
444	20231122	120200	35696110	5260	5260	5260	5260	0
445	20231122	120100	35696110	5260	5260	5260	5260	0
446	20231122	120000	35696110	5260	5260	5260	5260	0
447	20231122	115900	35696110	5260	5260	5260	5260	0
448	20231122	115800	35696110	5260	5260	5260	5260	0
449	20231122	115700	35696110	5260	5260	5260	5260	200
450	20231122	115600	34644110	5240	5240	5240	5240	0
451	20231122	115500	34644110	5240	5240	5240	5240	0
452	20231122	115400	34644110	5240	5240	5240	5240	0
453	20231122	115300	34644110	5240	5240	5240	5240	0
454	20231122	115200	34644110	5240	5240	5240	5240	0
455	20231122	115100	34644110	5240	5240	5240	5240	0
456	20231122	115000	34644110	5240	5240	5240	5240	0
457	20231122	114900	34644110	5240	5240	5240	5240	0
458	20231122	114800	34644110	5240	5240	5240	5240	0
459	20231122	114700	34644110	5240	5230	5240	5230	184
460	20231122	114600	33680070	5240	5240	5240	5240	48
461	20231122	114500	33428550	5240	5240	5240	5240	0
462	20231122	114400	33428550	5240	5240	5240	5240	0
463	20231122	114300	33428550	5240	5240	5240	5240	0
464	20231122	114200	33428550	5240	5240	5240	5240	0
465	20231122	114100	33428550	5240	5240	5240	5240	0
466	20231122	114000	33428550	5240	5240	5240	5240	0
467	20231122	113900	33428550	5240	5240	5240	5240	0
468	20231122	113800	33428550	5240	5240	5240	5240	0
469	20231122	113700	33428550	5240	5240	5240	5240	80
470	20231122	113600	33009350	5240	5240	5240	5240	180
471	20231122	113500	32066150	5230	5230	5230	5230	0
472	20231122	113400	32066150	5230	5230	5230	5230	0
473	20231122	113300	32066150	5230	5230	5230	5230	0
474	20231122	113200	32066150	5230	5230	5230	5230	0
475	20231122	113100	32066150	5230	5230	5230	5230	0
476	20231122	113000	32066150	5230	5230	5230	5230	0
477	20231122	112900	32066150	5230	5230	5230	5230	0
478	20231122	112800	32066150	5230	5230	5230	5230	0
479	20231122	112700	32066150	5230	5230	5230	5230	0
480	20231122	112600	32066150	5230	5230	5230	5230	0
481	20231122	112500	32066150	5230	5230	5230	5230	0
482	20231122	112400	32066150	5230	5230	5230	5230	1000
483	20231122	112300	26836150	5240	5240	5240	5240	20
484	20231122	112200	26731350	5230	5230	5230	5230	0
485	20231122	112100	26731350	5230	5230	5230	5230	1
486	20231122	112000	26726120	5230	5230	5230	5230	0
487	20231122	111900	26726120	5230	5230	5230	5230	0
488	20231122	111800	26726120	5230	5230	5230	5230	0
489	20231122	111700	26726120	5230	5230	5230	5230	0
490	20231122	111600	26726120	5230	5230	5230	5230	0
491	20231122	111500	26726120	5230	5230	5230	5230	0
492	20231122	111400	26726120	5230	5230	5230	5230	0
493	20231122	111300	26726120	5230	5230	5230	5230	0
494	20231122	111200	26726120	5230	5230	5230	5230	0
495	20231122	111100	26726120	5230	5230	5230	5230	0
496	20231122	111000	26726120	5230	5230	5230	5230	0
497	20231122	110900	26726120	5230	5230	5230	5230	0
498	20231122	110800	26726120	5230	5230	5230	5230	40
499	20231122	110700	26516920	5240	5240	5240	5240	0
500	20231122	110600	26516920	5240	5240	5240	5240	10
501	20231122	110500	26464520	5230	5230	5230	5230	1512
502	20231122	110400	18556760	5240	5240	5240	5240	0
503	20231122	110300	18556760	5240	5240	5240	5240	0
504	20231122	110200	18556760	5240	5240	5240	5240	0
505	20231122	110100	18556760	5240	5240	5240	5240	0
506	20231122	110000	18556760	5240	5240	5240	5240	0
507	20231122	105900	18556760	5240	5240	5240	5240	0
508	20231122	105800	18556760	5240	5240	5240	5240	0
509	20231122	105700	18556760	5240	5240	5240	5240	0
510	20231122	105600	18556760	5240	5240	5240	5240	0
511	20231122	105500	18556760	5240	5240	5240	5240	0
512	20231122	105400	18556760	5240	5240	5240	5240	0
513	20231122	105300	18556760	5240	5240	5240	5240	5
514	20231122	105200	18530560	5230	5230	5230	5230	0
515	20231122	105100	18530560	5230	5230	5230	5230	0
516	20231122	105000	18530560	5230	5230	5230	5230	0
517	20231122	104900	18530560	5230	5230	5230	5230	0
518	20231122	104800	18530560	5230	5230	5230	5230	0
519	20231122	104700	18530560	5230	5230	5230	5230	0
520	20231122	104600	18530560	5230	5230	5230	5230	0
521	20231122	104500	18530560	5230	5230	5230	5230	45
522	20231122	104400	18295210	5230	5230	5230	5230	6
523	20231122	104300	18263830	5240	5240	5240	5240	0
524	20231122	104200	18263830	5240	5240	5240	5240	10
525	20231122	104100	18211430	5240	5240	5240	5240	0
526	20231122	104000	18211430	5240	5240	5240	5240	0
527	20231122	103900	18211430	5240	5240	5240	5240	0
528	20231122	103800	18211430	5240	5240	5240	5240	0
529	20231122	103700	18211430	5240	5240	5240	5240	0
530	20231122	103600	18211430	5240	5240	5240	5240	0
531	20231122	103500	18211430	5240	5240	5240	5240	0
532	20231122	103400	18211430	5240	5240	5240	5240	0
533	20231122	103300	18211430	5240	5240	5240	5240	0
534	20231122	103200	18211430	5240	5240	5240	5240	0
535	20231122	103100	18211430	5240	5240	5240	5240	0
536	20231122	103000	18211430	5240	5240	5240	5240	0
537	20231122	102900	18211430	5240	5240	5240	5240	0
538	20231122	102800	18211430	5240	5240	5240	5240	0
539	20231122	102700	18211430	5240	5240	5240	5240	0
540	20231122	102600	18211430	5240	5240	5240	5240	1
541	20231122	102500	18206190	5240	5240	5240	5240	0
542	20231122	102400	18206190	5240	5240	5240	5240	0
543	20231122	102300	18206190	5240	5250	5250	5240	406
544	20231122	102200	16075120	5250	5250	5250	5250	37
545	20231122	102100	15880870	5250	5250	5250	5250	0
546	20231122	102000	15880870	5250	5250	5250	5250	63
547	20231122	101900	15550120	5250	5250	5250	5250	0
548	20231122	101800	15550120	5250	5250	5250	5250	0
549	20231122	101700	15550120	5250	5250	5250	5250	0
550	20231122	101600	15550120	5250	5250	5250	5250	0
551	20231122	101500	15550120	5250	5250	5250	5250	0
552	20231122	101400	15550120	5250	5250	5250	5250	0
553	20231122	101300	15550120	5250	5250	5250	5250	0
554	20231122	101200	15550120	5250	5250	5250	5250	2
555	20231122	101100	15539620	5240	5240	5240	5240	0
556	20231122	101000	15539620	5240	5240	5240	5240	0
557	20231122	100900	15539620	5240	5240	5240	5240	1
558	20231122	100800	15534380	5240	5240	5240	5240	0
559	20231122	100700	15534380	5240	5240	5240	5240	0
560	20231122	100600	15534380	5240	5240	5240	5240	0
561	20231122	100500	15534380	5240	5240	5240	5240	4
562	20231122	100400	15513420	5240	5240	5240	5240	0
563	20231122	100300	15513420	5240	5250	5250	5240	193
564	20231122	100200	14501390	5250	5250	5250	5250	0
565	20231122	100100	14501390	5250	5250	5250	5250	0
566	20231122	100000	14501390	5250	5250	5250	5250	0
567	20231122	095900	14501390	5250	5250	5250	5250	0
568	20231122	095800	14501390	5250	5250	5250	5250	0
569	20231122	095700	14501390	5250	5250	5250	5250	0
570	20231122	095600	14501390	5250	5250	5250	5250	0
571	20231122	095500	14501390	5250	5250	5250	5250	0
572	20231122	095400	14501390	5250	5250	5250	5250	4
573	20231122	095300	14480390	5250	5250	5250	5250	0
574	20231122	095200	14480390	5250	5250	5250	5250	0
575	20231122	095100	14480390	5250	5250	5250	5250	61
576	20231122	095000	14160140	5250	5250	5250	5250	17
577	20231122	094900	14070890	5250	5250	5250	5240	22
578	20231122	094800	13955400	5230	5230	5230	5230	0
579	20231122	094700	13955400	5230	5230	5230	5230	0
580	20231122	094600	13955400	5230	5230	5230	5230	0
581	20231122	094500	13955400	5230	5240	5240	5230	1050
582	20231122	094400	8463400	5240	5250	5250	5240	170
583	20231122	094300	7572500	5230	5230	5230	5230	0
584	20231122	094200	7572500	5230	5230	5230	5230	0
585	20231122	094100	7572500	5230	5230	5230	5230	0
586	20231122	094000	7572500	5230	5230	5230	5230	0
587	20231122	093900	7572500	5230	5230	5230	5230	0
588	20231122	093800	7572500	5230	5230	5230	5230	0
589	20231122	093700	7572500	5230	5230	5230	5230	0
590	20231122	093600	7572500	5230	5230	5230	5230	0
591	20231122	093500	7572500	5230	5230	5230	5230	0
592	20231122	093400	7572500	5230	5230	5230	5230	0
593	20231122	093300	7572500	5230	5230	5230	5230	375
594	20231122	093200	5611250	5230	5230	5230	5230	1
595	20231122	093100	5606020	5220	5220	5220	5220	0
596	20231122	093000	5606020	5220	5220	5220	5220	8
597	20231122	092900	5564260	5220	5220	5220	5220	0
598	20231122	092800	5564260	5220	5220	5220	5220	3
599	20231122	092700	5548600	5220	5220	5220	5220	0
600	20231122	092600	5548600	5220	5220	5220	5220	0
601	20231122	092500	5548600	5220	5220	5220	5220	0
602	20231122	092400	5548600	5220	5220	5220	5220	0
603	20231122	092300	5548600	5220	5220	5220	5220	0
604	20231122	092200	5548600	5220	5220	5220	5220	10
605	20231122	092100	5496400	5220	5220	5220	5220	108
606	20231122	092000	4932640	5220	5230	5230	5220	207
607	20231122	091900	3851100	5230	5230	5230	5230	100
608	20231122	091800	3328100	5230	5230	5230	5230	1
609	20231122	091700	3322870	5210	5210	5210	5210	0
610	20231122	091600	3322870	5210	5210	5210	5210	0
611	20231122	091500	3322870	5210	5210	5210	5210	0
612	20231122	091400	3322870	5210	5210	5210	5210	43
613	20231122	091300	3098840	5210	5200	5210	5200	13
614	20231122	091200	3031120	5210	5210	5210	5210	4
615	20231122	091100	3010280	5210	5200	5210	5200	36
616	20231122	091000	2822970	5200	5200	5200	5200	42
617	20231122	090900	2604570	5190	5190	5190	5190	0
618	20231122	090800	2604570	5190	5190	5190	5190	22
619	20231122	090700	2490390	5200	5200	5200	5200	54
620	20231122	090600	2209590	5200	5200	5200	5200	129
621	20231122	090500	1538790	5200	5200	5200	5200	0
622	20231122	090400	1538790	5200	5190	5200	5190	12
623	20231122	090300	1476400	5190	5190	5190	5190	9
624	20231122	090200	1429690	5180	5180	5180	5180	0
625	20231122	090100	1429690	5180	5190	5190	5180	201
626	20231122	090000	388500	5180	5180	5180	5180	75