KissMeData/054410/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	192700	56907930	5010	5010	5010	5010	134
3	20231121	192600	56907930	5010	5010	5010	5010	0
4	20231121	192500	56907930	5010	5010	5010	5010	0
5	20231121	192400	56907930	5010	5010	5010	5010	0
6	20231121	192300	56907930	5010	5010	5010	5010	0
7	20231121	192200	56907930	5010	5010	5010	5010	0
8	20231121	192100	56907930	5010	5010	5010	5010	0
9	20231121	192000	56907930	5010	5010	5010	5010	0
10	20231121	191900	56907930	5010	5010	5010	5010	0
11	20231121	191800	56907930	5010	5010	5010	5010	0
12	20231121	191700	56907930	5010	5010	5010	5010	0
13	20231121	191600	56907930	5010	5010	5010	5010	0
14	20231121	191500	56907930	5010	5010	5010	5010	0
15	20231121	191400	56907930	5010	5010	5010	5010	0
16	20231121	191300	56907930	5010	5010	5010	5010	0
17	20231121	191200	56907930	5010	5010	5010	5010	0
18	20231121	191100	56907930	5010	5010	5010	5010	0
19	20231121	191000	56907930	5010	5010	5010	5010	0
20	20231121	190900	56907930	5010	5010	5010	5010	0
21	20231121	190800	56907930	5010	5010	5010	5010	0
22	20231121	190700	56907930	5010	5010	5010	5010	0
23	20231121	190600	56907930	5010	5010	5010	5010	0
24	20231121	190500	56907930	5010	5010	5010	5010	0
25	20231121	190400	56907930	5010	5010	5010	5010	0
26	20231121	190300	56907930	5010	5010	5010	5010	0
27	20231121	190200	56907930	5010	5010	5010	5010	0
28	20231121	190100	56907930	5010	5010	5010	5010	0
29	20231121	190000	56907930	5010	5010	5010	5010	0
30	20231121	185900	56907930	5010	5010	5010	5010	0
31	20231121	185800	56907930	5010	5010	5010	5010	0
32	20231121	185700	56907930	5010	5010	5010	5010	134
33	20231121	185600	56907930	5010	5010	5010	5010	0
34	20231121	185500	56907930	5010	5010	5010	5010	0
35	20231121	185400	56907930	5010	5010	5010	5010	0
36	20231121	185300	56907930	5010	5010	5010	5010	0
37	20231121	185200	56907930	5010	5010	5010	5010	0
38	20231121	185100	56907930	5010	5010	5010	5010	0
39	20231121	185000	56907930	5010	5010	5010	5010	0
40	20231121	184900	56907930	5010	5010	5010	5010	0
41	20231121	184800	56907930	5010	5010	5010	5010	0
42	20231121	184700	56907930	5010	5010	5010	5010	0
43	20231121	184600	56907930	5010	5010	5010	5010	0
44	20231121	184500	56907930	5010	5010	5010	5010	0
45	20231121	184400	56907930	5010	5010	5010	5010	0
46	20231121	184300	56907930	5010	5010	5010	5010	0
47	20231121	184200	56907930	5010	5010	5010	5010	0
48	20231121	184100	56907930	5010	5010	5010	5010	0
49	20231121	184000	56907930	5010	5010	5010	5010	0
50	20231121	183900	56907930	5010	5010	5010	5010	0
51	20231121	183800	56907930	5010	5010	5010	5010	0
52	20231121	183700	56907930	5010	5010	5010	5010	0
53	20231121	183600	56907930	5010	5010	5010	5010	0
54	20231121	183500	56907930	5010	5010	5010	5010	0
55	20231121	183400	56907930	5010	5010	5010	5010	0
56	20231121	183300	56907930	5010	5010	5010	5010	0
57	20231121	183200	56907930	5010	5010	5010	5010	0
58	20231121	183100	56907930	5010	5010	5010	5010	0
59	20231121	183000	56907930	5010	5010	5010	5010	0
60	20231121	182900	56907930	5010	5010	5010	5010	0
61	20231121	182800	56907930	5010	5010	5010	5010	0
62	20231121	182700	56907930	5010	5010	5010	5010	134
63	20231121	182600	56907930	5010	5010	5010	5010	0
64	20231121	182500	56907930	5010	5010	5010	5010	0
65	20231121	182400	56907930	5010	5010	5010	5010	0
66	20231121	182300	56907930	5010	5010	5010	5010	0
67	20231121	182200	56907930	5010	5010	5010	5010	0
68	20231121	182100	56907930	5010	5010	5010	5010	0
69	20231121	182000	56907930	5010	5010	5010	5010	0
70	20231121	181900	56907930	5010	5010	5010	5010	0
71	20231121	181800	56907930	5010	5010	5010	5010	0
72	20231121	181700	56907930	5010	5010	5010	5010	0
73	20231121	181600	56907930	5010	5010	5010	5010	0
74	20231121	181500	56907930	5010	5010	5010	5010	0
75	20231121	181400	56907930	5010	5010	5010	5010	0
76	20231121	181300	56907930	5010	5010	5010	5010	0
77	20231121	181200	56907930	5010	5010	5010	5010	0
78	20231121	181100	56907930	5010	5010	5010	5010	0
79	20231121	181000	56907930	5010	5010	5010	5010	0
80	20231121	180900	56907930	5010	5010	5010	5010	0
81	20231121	180800	56907930	5010	5010	5010	5010	0
82	20231121	180700	56907930	5010	5010	5010	5010	0
83	20231121	180600	56907930	5010	5010	5010	5010	0
84	20231121	180500	56907930	5010	5010	5010	5010	0
85	20231121	180400	56907930	5010	5010	5010	5010	0
86	20231121	180300	56907930	5010	5010	5010	5010	0
87	20231121	180200	56907930	5010	5010	5010	5010	0
88	20231121	180100	56907930	5010	5010	5010	5010	0
89	20231121	180000	56907930	5010	5010	5010	5010	0
90	20231121	175900	56907930	5010	5010	5010	5010	0
91	20231121	175800	56907930	5010	5010	5010	5010	0
92	20231121	175700	56907930	5010	5010	5010	5010	134
93	20231121	175600	56907930	5010	5010	5010	5010	0
94	20231121	175500	56907930	5010	5010	5010	5010	0
95	20231121	175400	56907930	5010	5010	5010	5010	0
96	20231121	175300	56907930	5010	5010	5010	5010	0
97	20231121	175200	56907930	5010	5010	5010	5010	0
98	20231121	175100	56907930	5010	5010	5010	5010	0
99	20231121	175000	56907930	5010	5010	5010	5010	0
100	20231121	174900	56907930	5010	5010	5010	5010	0
101	20231121	174800	56907930	5010	5010	5010	5010	0
102	20231121	174700	56907930	5010	5010	5010	5010	0
103	20231121	174600	56907930	5010	5010	5010	5010	0
104	20231121	174500	56907930	5010	5010	5010	5010	0
105	20231121	174400	56907930	5010	5010	5010	5010	0
106	20231121	174300	56907930	5010	5010	5010	5010	0
107	20231121	174200	56907930	5010	5010	5010	5010	0
108	20231121	174100	56907930	5010	5010	5010	5010	0
109	20231121	174000	56907930	5010	5010	5010	5010	0
110	20231121	173900	56907930	5010	5010	5010	5010	0
111	20231121	173800	56907930	5010	5010	5010	5010	0
112	20231121	173700	56907930	5010	5010	5010	5010	0
113	20231121	173600	56907930	5010	5010	5010	5010	0
114	20231121	173500	56907930	5010	5010	5010	5010	0
115	20231121	173400	56907930	5010	5010	5010	5010	0
116	20231121	173300	56907930	5010	5010	5010	5010	0
117	20231121	173200	56907930	5010	5010	5010	5010	0
118	20231121	173100	56907930	5010	5010	5010	5010	0
119	20231121	173000	56907930	5010	5010	5010	5010	0
120	20231121	172900	56907930	5010	5010	5010	5010	0
121	20231121	172800	56907930	5010	5010	5010	5010	0
122	20231121	172700	56907930	5010	5010	5010	5010	134
123	20231121	172600	56907930	5010	5010	5010	5010	0
124	20231121	172500	56907930	5010	5010	5010	5010	0
125	20231121	172400	56907930	5010	5010	5010	5010	0
126	20231121	172300	56907930	5010	5010	5010	5010	0
127	20231121	172200	56907930	5010	5010	5010	5010	0
128	20231121	172100	56907930	5010	5010	5010	5010	0
129	20231121	172000	56907930	5010	5010	5010	5010	0
130	20231121	171900	56907930	5010	5010	5010	5010	0
131	20231121	171800	56907930	5010	5010	5010	5010	0
132	20231121	171700	56907930	5010	5010	5010	5010	0
133	20231121	171600	56907930	5010	5010	5010	5010	0
134	20231121	171500	56907930	5010	5010	5010	5010	0
135	20231121	171400	56907930	5010	5010	5010	5010	0
136	20231121	171300	56907930	5010	5010	5010	5010	0
137	20231121	171200	56907930	5010	5010	5010	5010	0
138	20231121	171100	56907930	5010	5010	5010	5010	0
139	20231121	171000	56907930	5010	5010	5010	5010	0
140	20231121	170900	56907930	5010	5010	5010	5010	0
141	20231121	170800	56907930	5010	5010	5010	5010	0
142	20231121	170700	56907930	5010	5010	5010	5010	0
143	20231121	170600	56907930	5010	5010	5010	5010	0
144	20231121	170500	56907930	5010	5010	5010	5010	0
145	20231121	170400	56907930	5010	5010	5010	5010	0
146	20231121	170300	56907930	5010	5010	5010	5010	0
147	20231121	170200	56907930	5010	5010	5010	5010	0
148	20231121	170100	56907930	5010	5010	5010	5010	0
149	20231121	170000	56907930	5010	5010	5010	5010	0
150	20231121	165900	56907930	5010	5010	5010	5010	0
151	20231121	165800	56907930	5010	5010	5010	5010	0
152	20231121	165700	56907930	5010	5010	5010	5010	134
153	20231121	165600	56907930	5010	5010	5010	5010	0
154	20231121	165500	56907930	5010	5010	5010	5010	0
155	20231121	165400	56907930	5010	5010	5010	5010	0
156	20231121	165300	56907930	5010	5010	5010	5010	0
157	20231121	165200	56907930	5010	5010	5010	5010	0
158	20231121	165100	56907930	5010	5010	5010	5010	0
159	20231121	165000	56907930	5010	5010	5010	5010	0
160	20231121	164900	56907930	5010	5010	5010	5010	0
161	20231121	164800	56907930	5010	5010	5010	5010	0
162	20231121	164700	56907930	5010	5010	5010	5010	0
163	20231121	164600	56907930	5010	5010	5010	5010	0
164	20231121	164500	56907930	5010	5010	5010	5010	0
165	20231121	164400	56907930	5010	5010	5010	5010	0
166	20231121	164300	56907930	5010	5010	5010	5010	0
167	20231121	164200	56907930	5010	5010	5010	5010	0
168	20231121	164100	56907930	5010	5010	5010	5010	0
169	20231121	164000	56907930	5010	5010	5010	5010	0
170	20231121	163900	56907930	5010	5010	5010	5010	0
171	20231121	163800	56907930	5010	5010	5010	5010	0
172	20231121	163700	56907930	5010	5010	5010	5010	0
173	20231121	163600	56907930	5010	5010	5010	5010	0
174	20231121	163500	56907930	5010	5010	5010	5010	0
175	20231121	163400	56907930	5010	5010	5010	5010	0
176	20231121	163300	56907930	5010	5010	5010	5010	0
177	20231121	163200	56907930	5010	5010	5010	5010	0
178	20231121	163100	56907930	5010	5010	5010	5010	0
179	20231121	163000	56907930	5010	5010	5010	5010	0
180	20231121	162900	56907930	5010	5010	5010	5010	0
181	20231121	162800	56907930	5010	5010	5010	5010	0
182	20231121	162700	56907930	5010	5010	5010	5010	134
183	20231121	162600	56907930	5010	5010	5010	5010	0
184	20231121	162500	56907930	5010	5010	5010	5010	0
185	20231121	162400	56907930	5010	5010	5010	5010	0
186	20231121	162300	56907930	5010	5010	5010	5010	0
187	20231121	162200	56907930	5010	5010	5010	5010	0
188	20231121	162100	56907930	5010	5010	5010	5010	0
189	20231121	162000	56907930	5010	5010	5010	5010	0
190	20231121	161900	56907930	5010	5010	5010	5010	0
191	20231121	161800	56907930	5010	5010	5010	5010	0
192	20231121	161700	56907930	5010	5010	5010	5010	0
193	20231121	161600	56907930	5010	5010	5010	5010	0
194	20231121	161500	56907930	5010	5010	5010	5010	0
195	20231121	161400	56907930	5010	5010	5010	5010	0
196	20231121	161300	56907930	5010	5010	5010	5010	0
197	20231121	161200	56907930	5010	5010	5010	5010	0
198	20231121	161100	56907930	5010	5010	5010	5010	0
199	20231121	161000	56907930	5010	5010	5010	5010	0
200	20231121	160900	56907930	5010	5010	5010	5010	0
201	20231121	160800	56907930	5010	5010	5010	5010	0
202	20231121	160700	56907930	5010	5010	5010	5010	0
203	20231121	160600	56907930	5010	5010	5010	5010	0
204	20231121	160500	56907930	5010	5010	5010	5010	0
205	20231121	160400	56907930	5010	5010	5010	5010	0
206	20231121	160300	56907930	5010	5010	5010	5010	0
207	20231121	160200	56907930	5010	5010	5010	5010	0
208	20231121	160100	56907930	5010	5010	5010	5010	0
209	20231121	160000	56907930	5010	5010	5010	5010	0
210	20231121	155900	56907930	5010	5010	5010	5010	0
211	20231121	155800	56907930	5010	5010	5010	5010	0
212	20231121	155700	56907930	5010	5010	5010	5010	134
213	20231121	155600	56907930	5010	5010	5010	5010	0
214	20231121	155500	56907930	5010	5010	5010	5010	0
215	20231121	155400	56907930	5010	5010	5010	5010	0
216	20231121	155300	56907930	5010	5010	5010	5010	0
217	20231121	155200	56907930	5010	5010	5010	5010	0
218	20231121	155100	56907930	5010	5010	5010	5010	0
219	20231121	155000	56907930	5010	5010	5010	5010	0
220	20231121	154900	56907930	5010	5010	5010	5010	0
221	20231121	154800	56907930	5010	5010	5010	5010	0
222	20231121	154700	56907930	5010	5010	5010	5010	0
223	20231121	154600	56907930	5010	5010	5010	5010	0
224	20231121	154500	56907930	5010	5010	5010	5010	0
225	20231121	154400	56907930	5010	5010	5010	5010	0
226	20231121	154300	56907930	5010	5010	5010	5010	0
227	20231121	154200	56907930	5010	5010	5010	5010	0
228	20231121	154100	56907930	5010	5010	5010	5010	0
229	20231121	154000	56907930	5010	5010	5010	5010	0
230	20231121	153900	56907930	5010	5010	5010	5010	0
231	20231121	153800	56907930	5010	5010	5010	5010	0
232	20231121	153700	56907930	5010	5010	5010	5010	0
233	20231121	153600	56907930	5010	5010	5010	5010	0
234	20231121	153500	56907930	5010	5010	5010	5010	0
235	20231121	153400	56907930	5010	5010	5010	5010	0
236	20231121	153300	56907930	5010	5010	5010	5010	0
237	20231121	153200	56907930	5010	5010	5010	5010	0
238	20231121	153100	56907930	5010	5010	5010	5010	0
239	20231121	153000	56907930	5010	5010	5010	5010	134
240	20231121	152900	56236590	5010	5010	5010	5010	0
241	20231121	152800	56236590	5010	5010	5010	5010	0
242	20231121	152700	56236590	5010	5010	5010	5010	0
243	20231121	152600	56236590	5010	5010	5010	5010	0
244	20231121	152500	56236590	5010	5010	5010	5010	0
245	20231121	152400	56236590	5010	5010	5010	5010	0
246	20231121	152300	56236590	5010	5010	5010	5010	0
247	20231121	152200	56236590	5010	5010	5010	5010	0
248	20231121	152100	56236590	5010	5010	5010	5010	0
249	20231121	152000	56236590	5010	5010	5010	5010	0
250	20231121	151900	56236590	5010	5010	5010	5010	148
251	20231121	151800	55495110	5020	5020	5020	5020	0
252	20231121	151700	55495110	5020	5020	5020	5020	0
253	20231121	151600	55495110	5020	5020	5020	5020	0
254	20231121	151500	55495110	5020	5020	5020	5020	0
255	20231121	151400	55495110	5020	5020	5020	5020	28
256	20231121	151300	55354550	5020	5020	5020	5020	0
257	20231121	151200	55354550	5020	5020	5020	5020	0
258	20231121	151100	55354550	5020	5020	5020	5020	0
259	20231121	151000	55354550	5020	5020	5020	5020	0
260	20231121	150900	55354550	5020	5020	5020	5020	0
261	20231121	150800	55354550	5020	5020	5020	5020	0
262	20231121	150700	55354550	5020	5020	5020	5020	0
263	20231121	150600	55354550	5020	5020	5020	5020	0
264	20231121	150500	55354550	5020	5020	5020	5020	0
265	20231121	150400	55354550	5020	5020	5020	5020	7
266	20231121	150300	55319410	5040	5040	5040	5040	0
267	20231121	150200	55319410	5040	5040	5040	5040	0
268	20231121	150100	55319410	5040	5040	5040	5040	23
269	20231121	150000	55203490	5020	5020	5020	5020	1
270	20231121	145900	55198470	5020	5020	5020	5020	0
271	20231121	145800	55198470	5020	5020	5020	5020	0
272	20231121	145700	55198470	5020	5020	5020	5020	0
273	20231121	145600	55198470	5020	5020	5020	5020	0
274	20231121	145500	55198470	5020	5020	5020	5020	0
275	20231121	145400	55198470	5020	5020	5020	5020	0
276	20231121	145300	55198470	5020	5020	5020	5020	0
277	20231121	145200	55198470	5020	5020	5020	5020	0
278	20231121	145100	55198470	5020	5020	5020	5020	0
279	20231121	145000	55198470	5020	5020	5020	5020	36
280	20231121	144900	55017750	5050	5050	5050	5050	0
281	20231121	144800	55017750	5050	5050	5050	5050	0
282	20231121	144700	55017750	5050	5050	5050	5050	0
283	20231121	144600	55017750	5050	5050	5050	5050	0
284	20231121	144500	55017750	5050	5050	5050	5050	0
285	20231121	144400	55017750	5050	5050	5050	5050	0
286	20231121	144300	55017750	5050	5050	5050	5050	0
287	20231121	144200	55017750	5050	5050	5050	5050	0
288	20231121	144100	55017750	5050	5050	5050	5050	0
289	20231121	144000	55017750	5050	5050	5050	5050	32
290	20231121	143900	54856150	5020	5020	5020	5020	0
291	20231121	143800	54856150	5020	5020	5020	5020	0
292	20231121	143700	54856150	5020	5020	5020	5020	0
293	20231121	143600	54856150	5020	5020	5020	5020	0
294	20231121	143500	54856150	5020	5020	5020	5020	0
295	20231121	143400	54856150	5020	5020	5020	5020	0
296	20231121	143300	54856150	5020	5020	5020	5020	0
297	20231121	143200	54856150	5020	5020	5020	5020	0
298	20231121	143100	54856150	5020	5020	5020	5020	0
299	20231121	143000	54856150	5020	5020	5020	5020	0
300	20231121	142900	54856150	5020	5020	5020	5020	0
301	20231121	142800	54856150	5020	5020	5020	5020	0
302	20231121	142700	54856150	5020	5020	5020	5020	0
303	20231121	142600	54856150	5020	5020	5020	5020	0
304	20231121	142500	54856150	5020	5020	5020	5020	0
305	20231121	142400	54856150	5020	5020	5020	5020	0
306	20231121	142300	54856150	5020	5020	5020	5020	8
307	20231121	142200	54815990	5060	5060	5060	5060	0
308	20231121	142100	54815990	5060	5060	5060	5060	0
309	20231121	142000	54815990	5060	5060	5060	5060	32
310	20231121	141900	54654070	5060	5060	5060	5060	0
311	20231121	141800	54654070	5060	5060	5060	5060	0
312	20231121	141700	54654070	5060	5060	5060	5060	0
313	20231121	141600	54654070	5060	5060	5060	5060	0
314	20231121	141500	54654070	5060	5060	5060	5060	41
315	20231121	141400	54446610	5020	5020	5020	5020	0
316	20231121	141300	54446610	5020	5030	5030	5020	36
317	20231121	141200	54265780	5060	5060	5060	5060	0
318	20231121	141100	54265780	5060	5060	5060	5060	0
319	20231121	141000	54265780	5060	5060	5060	5060	0
320	20231121	140900	54265780	5060	5060	5060	5060	0
321	20231121	140800	54265780	5060	5060	5060	5060	0
322	20231121	140700	54265780	5060	5060	5060	5060	0
323	20231121	140600	54265780	5060	5060	5060	5060	0
324	20231121	140500	54265780	5060	5060	5060	5060	0
325	20231121	140400	54265780	5060	5060	5060	5060	0
326	20231121	140300	54265780	5060	5060	5060	5060	0
327	20231121	140200	54265780	5060	5060	5060	5060	0
328	20231121	140100	54265780	5060	5060	5060	5060	0
329	20231121	140000	54265780	5060	5060	5060	5060	32
330	20231121	135900	54103860	5060	5060	5060	5060	0
331	20231121	135800	54103860	5060	5060	5060	5060	0
332	20231121	135700	54103860	5060	5060	5060	5060	0
333	20231121	135600	54103860	5060	5060	5060	5060	0
334	20231121	135500	54103860	5060	5060	5060	5060	0
335	20231121	135400	54103860	5060	5060	5060	5060	0
336	20231121	135300	54103860	5060	5060	5060	5060	0
337	20231121	135200	54103860	5060	5060	5060	5060	0
338	20231121	135100	54103860	5060	5060	5060	5060	0
339	20231121	135000	54103860	5060	5060	5060	5060	0
340	20231121	134900	54103860	5060	5060	5060	5060	0
341	20231121	134800	54103860	5060	5060	5060	5060	0
342	20231121	134700	54103860	5060	5060	5060	5060	0
343	20231121	134600	54103860	5060	5060	5060	5060	0
344	20231121	134500	54103860	5060	5060	5060	5060	0
345	20231121	134400	54103860	5060	5060	5060	5060	0
346	20231121	134300	54103860	5060	5060	5060	5060	0
347	20231121	134200	54103860	5060	5060	5060	5060	0
348	20231121	134100	54103860	5060	5060	5060	5060	0
349	20231121	134000	54103860	5060	5060	5060	5060	33
350	20231121	133900	53936880	5020	5020	5020	5020	0
351	20231121	133800	53936880	5020	5020	5020	5020	0
352	20231121	133700	53936880	5020	5020	5020	5020	0
353	20231121	133600	53936880	5020	5030	5030	5020	36
354	20231121	133500	53756060	5060	5060	5060	5060	0
355	20231121	133400	53756060	5060	5060	5060	5060	0
356	20231121	133300	53756060	5060	5060	5060	5060	0
357	20231121	133200	53756060	5060	5060	5060	5060	0
358	20231121	133100	53756060	5060	5060	5060	5060	0
359	20231121	133000	53756060	5060	5060	5060	5060	0
360	20231121	132900	53756060	5060	5060	5060	5060	0
361	20231121	132800	53756060	5060	5060	5060	5060	0
362	20231121	132700	53756060	5060	5060	5060	5060	0
363	20231121	132600	53756060	5060	5060	5060	5060	0
364	20231121	132500	53756060	5060	5060	5060	5060	0
365	20231121	132400	53756060	5060	5060	5060	5060	0
366	20231121	132300	53756060	5060	5060	5060	5060	0
367	20231121	132200	53756060	5060	5060	5060	5060	0
368	20231121	132100	53756060	5060	5060	5060	5060	0
369	20231121	132000	53756060	5060	5060	5060	5060	33
370	20231121	131900	53589080	5050	5050	5050	5050	0
371	20231121	131800	53589080	5050	5050	5050	5050	0
372	20231121	131700	53589080	5050	5050	5050	5050	0
373	20231121	131600	53589080	5050	5050	5050	5050	0
374	20231121	131500	53589080	5050	5050	5050	5050	0
375	20231121	131400	53589080	5050	5050	5050	5050	0
376	20231121	131300	53589080	5050	5050	5050	5050	0
377	20231121	131200	53589080	5050	5050	5050	5050	0
378	20231121	131100	53589080	5050	5050	5050	5050	0
379	20231121	131000	53589080	5050	5050	5050	5050	0
380	20231121	130900	53589080	5050	5050	5050	5050	0
381	20231121	130800	53589080	5050	5050	5050	5050	0
382	20231121	130700	53589080	5050	5050	5050	5050	0
383	20231121	130600	53589080	5050	5050	5050	5050	0
384	20231121	130500	53589080	5050	5050	5050	5050	0
385	20231121	130400	53589080	5050	5050	5050	5050	0
386	20231121	130300	53589080	5050	5050	5050	5050	400
387	20231121	130200	51569080	5050	5050	5050	5050	0
388	20231121	130100	51569080	5050	5050	5050	5050	0
389	20231121	130000	51569080	5050	5050	5050	5050	33
390	20231121	125900	51402430	5010	5010	5010	5010	36
391	20231121	125800	51222070	5050	5050	5050	5050	0
392	20231121	125700	51222070	5050	5050	5050	5050	0
393	20231121	125600	51222070	5050	5050	5050	5050	0
394	20231121	125500	51222070	5050	5050	5050	5050	41
395	20231121	125400	51015020	5010	5010	5010	5010	0
396	20231121	125300	51015020	5010	5010	5010	5010	0
397	20231121	125200	51015020	5010	5010	5010	5010	0
398	20231121	125100	51015020	5010	5010	5010	5010	0
399	20231121	125000	51015020	5010	5010	5010	5010	4
400	20231121	124900	50994980	5010	5010	5010	5010	0
401	20231121	124800	50994980	5010	5010	5010	5010	0
402	20231121	124700	50994980	5010	5010	5010	5010	0
403	20231121	124600	50994980	5010	5010	5010	5010	0
404	20231121	124500	50994980	5010	5020	5020	5010	30
405	20231121	124400	50844660	5050	5050	5050	5050	0
406	20231121	124300	50844660	5050	5050	5050	5050	0
407	20231121	124200	50844660	5050	5050	5050	5050	0
408	20231121	124100	50844660	5050	5050	5050	5050	0
409	20231121	124000	50844660	5050	5050	5050	5050	33
410	20231121	123900	50678010	5010	5010	5010	5010	0
411	20231121	123800	50678010	5010	5010	5010	5010	0
412	20231121	123700	50678010	5010	5010	5010	5010	0
413	20231121	123600	50678010	5010	5010	5010	5010	0
414	20231121	123500	50678010	5010	5010	5010	5010	0
415	20231121	123400	50678010	5010	5010	5010	5010	0
416	20231121	123300	50678010	5010	5010	5010	5010	0
417	20231121	123200	50678010	5010	5010	5010	5010	0
418	20231121	123100	50678010	5010	5010	5010	5010	0
419	20231121	123000	50678010	5010	5010	5010	5010	0
420	20231121	122900	50678010	5010	5010	5010	5010	1
421	20231121	122800	50673000	5010	5010	5010	5010	0
422	20231121	122700	50673000	5010	5010	5010	5010	0
423	20231121	122600	50673000	5010	5010	5010	5010	0
424	20231121	122500	50673000	5010	5010	5010	5010	0
425	20231121	122400	50673000	5010	5010	5010	5010	0
426	20231121	122300	50673000	5010	5010	5010	5010	0
427	20231121	122200	50673000	5010	5010	5010	5010	36
428	20231121	122100	50492640	5050	5050	5050	5050	0
429	20231121	122000	50492640	5050	5050	5050	5050	33
430	20231121	121900	50325990	5010	5010	5010	5010	0
431	20231121	121800	50325990	5010	5010	5010	5010	0
432	20231121	121700	50325990	5010	5010	5010	5010	0
433	20231121	121600	50325990	5010	5010	5010	5010	0
434	20231121	121500	50325990	5010	5010	5010	5010	0
435	20231121	121400	50325990	5010	5010	5010	5010	0
436	20231121	121300	50325990	5010	5010	5010	5010	100
437	20231121	121200	49824990	5050	5050	5050	5050	0
438	20231121	121100	49824990	5050	5050	5050	5050	8
439	20231121	121000	49784590	5020	5020	5020	5020	0
440	20231121	120900	49784590	5020	5020	5020	5020	0
441	20231121	120800	49784590	5020	5040	5040	5020	544
442	20231121	120700	47053410	5040	5040	5040	5040	0
443	20231121	120600	47053410	5040	5040	5040	5040	0
444	20231121	120500	47053410	5040	5040	5040	5040	0
445	20231121	120400	47053410	5040	5040	5040	5040	0
446	20231121	120300	47053410	5040	5040	5040	5040	235
447	20231121	120200	45869010	5050	5050	5050	5050	0
448	20231121	120100	45869010	5050	5050	5050	5050	0
449	20231121	120000	45869010	5050	5050	5050	5050	33
450	20231121	115900	45702360	5010	5010	5010	5010	0
451	20231121	115800	45702360	5010	5010	5010	5010	0
452	20231121	115700	45702360	5010	5010	5010	5010	0
453	20231121	115600	45702360	5010	5010	5010	5010	0
454	20231121	115500	45702360	5010	5010	5010	5010	0
455	20231121	115400	45702360	5010	5010	5010	5010	0
456	20231121	115300	45702360	5010	5010	5010	5010	0
457	20231121	115200	45702360	5010	5010	5010	5010	0
458	20231121	115100	45702360	5010	5010	5010	5010	0
459	20231121	115000	45702360	5010	5010	5010	5010	0
460	20231121	114900	45702360	5010	5010	5010	5010	0
461	20231121	114800	45702360	5010	5010	5010	5010	0
462	20231121	114700	45702360	5010	5010	5010	5010	0
463	20231121	114600	45702360	5010	5010	5010	5010	0
464	20231121	114500	45702360	5010	5020	5020	5010	36
465	20231121	114400	45521970	5050	5050	5050	5050	0
466	20231121	114300	45521970	5050	5050	5050	5050	0
467	20231121	114200	45521970	5050	5050	5050	5050	0
468	20231121	114100	45521970	5050	5050	5050	5050	0
469	20231121	114000	45521970	5050	5050	5050	5050	33
470	20231121	113900	45355320	5060	5060	5060	5060	0
471	20231121	113800	45355320	5060	5060	5060	5060	0
472	20231121	113700	45355320	5060	5060	5060	5060	0
473	20231121	113600	45355320	5060	5060	5060	5060	0
474	20231121	113500	45355320	5060	5060	5060	5060	41
475	20231121	113400	45147860	5060	5060	5060	5060	0
476	20231121	113300	45147860	5060	5060	5060	5060	0
477	20231121	113200	45147860	5060	5060	5060	5060	0
478	20231121	113100	45147860	5060	5060	5060	5060	26
479	20231121	113000	45016300	5010	5010	5010	5010	0
480	20231121	112900	45016300	5010	5010	5010	5010	0
481	20231121	112800	45016300	5010	5030	5030	5010	247
482	20231121	112700	43778640	5060	5060	5060	5060	0
483	20231121	112600	43778640	5060	5060	5060	5060	0
484	20231121	112500	43778640	5060	5060	5060	5060	0
485	20231121	112400	43778640	5060	5060	5060	5060	0
486	20231121	112300	43778640	5060	5060	5060	5060	0
487	20231121	112200	43778640	5060	5060	5060	5060	0
488	20231121	112100	43778640	5060	5060	5060	5060	4
489	20231121	112000	43758400	5060	5060	5060	5060	33
490	20231121	111900	43591420	5020	5020	5020	5020	0
491	20231121	111800	43591420	5020	5020	5020	5020	0
492	20231121	111700	43591420	5020	5020	5020	5020	0
493	20231121	111600	43591420	5020	5020	5020	5020	0
494	20231121	111500	43591420	5020	5020	5020	5020	0
495	20231121	111400	43591420	5020	5020	5020	5020	0
496	20231121	111300	43591420	5020	5020	5020	5020	0
497	20231121	111200	43591420	5020	5020	5020	5020	0
498	20231121	111100	43591420	5020	5020	5020	5020	0
499	20231121	111000	43591420	5020	5020	5020	5020	0
500	20231121	110900	43591420	5020	5020	5020	5020	0
501	20231121	110800	43591420	5020	5030	5030	5020	36
502	20231121	110700	43410690	5060	5060	5060	5060	0
503	20231121	110600	43410690	5060	5060	5060	5060	0
504	20231121	110500	43410690	5060	5060	5060	5060	0
505	20231121	110400	43410690	5060	5060	5060	5060	0
506	20231121	110300	43410690	5060	5060	5060	5060	0
507	20231121	110200	43410690	5060	5060	5060	5060	0
508	20231121	110100	43410690	5060	5060	5060	5060	0
509	20231121	110000	43410690	5060	5060	5060	5060	34
510	20231121	105900	43238650	5020	5020	5020	5020	0
511	20231121	105800	43238650	5020	5020	5020	5020	0
512	20231121	105700	43238650	5020	5020	5020	5020	0
513	20231121	105600	43238650	5020	5020	5020	5020	0
514	20231121	105500	43238650	5020	5020	5020	5020	0
515	20231121	105400	43238650	5020	5020	5020	5020	0
516	20231121	105300	43238650	5020	5020	5020	5020	0
517	20231121	105200	43238650	5020	5020	5020	5020	0
518	20231121	105100	43238650	5020	5030	5030	5020	5
519	20231121	105000	43213510	5050	5050	5050	5050	0
520	20231121	104900	43213510	5050	5050	5050	5050	0
521	20231121	104800	43213510	5050	5050	5050	5050	0
522	20231121	104700	43213510	5050	5050	5050	5050	113
523	20231121	104600	42642860	5050	5050	5050	5050	700
524	20231121	104500	39107860	5050	5050	5050	5050	2187
525	20231121	104400	28063510	5050	5050	5050	5050	0
526	20231121	104300	28063510	5050	5050	5050	5050	0
527	20231121	104200	28063510	5050	5050	5050	5050	0
528	20231121	104100	28063510	5050	5050	5050	5050	0
529	20231121	104000	28063510	5050	5050	5050	5050	33
530	20231121	103900	27896860	5020	5020	5020	5020	0
531	20231121	103800	27896860	5020	5020	5020	5020	0
532	20231121	103700	27896860	5020	5020	5020	5020	0
533	20231121	103600	27896860	5020	5020	5020	5020	0
534	20231121	103500	27896860	5020	5020	5020	5020	0
535	20231121	103400	27896860	5020	5020	5020	5020	0
536	20231121	103300	27896860	5020	5020	5020	5020	0
537	20231121	103200	27896860	5020	5020	5020	5020	0
538	20231121	103100	27896860	5020	5020	5020	5020	37
539	20231121	103000	27711120	5030	5030	5030	5030	0
540	20231121	102900	27711120	5030	5030	5030	5030	0
541	20231121	102800	27711120	5030	5030	5030	5030	0
542	20231121	102700	27711120	5030	5030	5030	5030	0
543	20231121	102600	27711120	5030	5030	5030	5030	0
544	20231121	102500	27711120	5030	5030	5030	5030	0
545	20231121	102400	27711120	5030	5030	5030	5030	17
546	20231121	102300	27625610	5020	5020	5020	5020	0
547	20231121	102200	27625610	5020	5020	5020	5020	0
548	20231121	102100	27625610	5020	5030	5030	5020	460
549	20231121	102000	25315770	5060	5060	5060	5060	33
550	20231121	101900	25148790	5060	5060	5060	5060	0
551	20231121	101800	25148790	5060	5060	5060	5060	0
552	20231121	101700	25148790	5060	5060	5060	5060	0
553	20231121	101600	25148790	5060	5060	5060	5060	20
554	20231121	101500	25047590	5060	5060	5060	5060	42
555	20231121	101400	24835070	5060	5060	5060	5060	0
556	20231121	101300	24835070	5060	5060	5060	5060	0
557	20231121	101200	24835070	5060	5060	5060	5060	0
558	20231121	101100	24835070	5060	5060	5060	5060	0
559	20231121	101000	24835070	5060	5060	5060	5060	0
560	20231121	100900	24835070	5060	5060	5060	5060	0
561	20231121	100800	24835070	5060	5060	5060	5060	0
562	20231121	100700	24835070	5060	5060	5060	5060	0
563	20231121	100600	24835070	5060	5060	5060	5060	2
564	20231121	100500	24824950	5060	5060	5060	5060	0
565	20231121	100400	24824950	5060	5060	5060	5060	0
566	20231121	100300	24824950	5060	5060	5060	5060	0
567	20231121	100200	24824950	5060	5060	5060	5060	0
568	20231121	100100	24824950	5060	5060	5060	5060	0
569	20231121	100000	24824950	5060	5060	5060	5060	33
570	20231121	095900	24657970	5030	5030	5030	5030	0
571	20231121	095800	24657970	5030	5030	5030	5030	0
572	20231121	095700	24657970	5030	5030	5030	5030	0
573	20231121	095600	24657970	5030	5030	5030	5030	0
574	20231121	095500	24657970	5030	5030	5030	5030	0
575	20231121	095400	24657970	5030	5030	5030	5030	37
576	20231121	095300	24471860	5060	5060	5060	5060	0
577	20231121	095200	24471860	5060	5060	5060	5060	0
578	20231121	095100	24471860	5060	5060	5060	5060	0
579	20231121	095000	24471860	5060	5060	5060	5060	0
580	20231121	094900	24471860	5060	5060	5060	5060	0
581	20231121	094800	24471860	5060	5060	5060	5060	0
582	20231121	094700	24471860	5060	5060	5060	5060	0
583	20231121	094600	24471860	5060	5060	5060	5060	0
584	20231121	094500	24471860	5060	5060	5060	5060	0
585	20231121	094400	24471860	5060	5060	5060	5060	0
586	20231121	094300	24471860	5060	5060	5060	5060	0
587	20231121	094200	24471860	5060	5060	5060	5060	0
588	20231121	094100	24471860	5060	5060	5060	5060	0
589	20231121	094000	24471860	5060	5060	5060	5060	33
590	20231121	093900	24304880	5060	5060	5060	5060	0
591	20231121	093800	24304880	5060	5060	5060	5060	0
592	20231121	093700	24304880	5060	5060	5060	5060	0
593	20231121	093600	24304880	5060	5060	5060	5060	0
594	20231121	093500	24304880	5060	5060	5060	5060	1
595	20231121	093400	24299820	5020	5020	5020	5020	0
596	20231121	093300	24299820	5020	5020	5020	5020	0
597	20231121	093200	24299820	5020	5030	5030	5020	145
598	20231121	093100	23571860	5060	5060	5060	5060	19
599	20231121	093000	23475720	5060	5060	5060	5060	0
600	20231121	092900	23475720	5060	5060	5060	5060	0
601	20231121	092800	23475720	5060	5060	5060	5060	0
602	20231121	092700	23475720	5060	5060	5060	5060	0
603	20231121	092600	23475720	5060	5060	5060	5060	0
604	20231121	092500	23475720	5060	5060	5060	5060	0
605	20231121	092400	23475720	5060	5060	5060	5060	0
606	20231121	092300	23475720	5060	5060	5060	5060	4
607	20231121	092200	23455480	5060	5060	5060	5060	0
608	20231121	092100	23455480	5060	5060	5060	5060	0
609	20231121	092000	23455480	5060	5060	5060	5060	33
610	20231121	091900	23288500	5020	5020	5020	5020	79
611	20231121	091800	22891920	5060	5060	5060	5060	0
612	20231121	091700	22891920	5060	5060	5060	5060	1893
613	20231121	091600	13313340	5060	5060	5060	5060	16
614	20231121	091500	13232380	5060	5060	5060	5060	1091
615	20231121	091400	7711920	5080	5080	5080	5080	0
616	20231121	091300	7711920	5080	5080	5080	5080	0
617	20231121	091200	7711920	5080	5080	5080	5080	0
618	20231121	091100	7711920	5080	5080	5080	5080	0
619	20231121	091000	7711920	5080	5100	5100	5050	226
620	20231121	090900	6570540	5070	5070	5070	5070	0
621	20231121	090800	6570540	5070	5100	5100	5070	23
622	20231121	090700	6453720	5100	5100	5100	5100	1
623	20231121	090600	6448620	5150	5150	5150	5150	0
624	20231121	090500	6448620	5150	5150	5150	5150	0
625	20231121	090400	6448620	5150	5090	5150	5090	10
626	20231121	090300	6397660	5060	5060	5060	5060	180
627	20231121	090200	5486860	5060	5060	5060	5060	4
628	20231121	090100	5466620	5100	5080	5100	5080	145
629	20231121	090000	4730000	5000	5000	5000	5000	946