KissMeData/064820/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	193200	32445530	4115	4115	4115	4115	80
3	20231121	193100	32445530	4115	4115	4115	4115	0
4	20231121	193000	32445530	4115	4115	4115	4115	0
5	20231121	192900	32445530	4115	4115	4115	4115	0
6	20231121	192800	32445530	4115	4115	4115	4115	0
7	20231121	192700	32445530	4115	4115	4115	4115	0
8	20231121	192600	32445530	4115	4115	4115	4115	0
9	20231121	192500	32445530	4115	4115	4115	4115	0
10	20231121	192400	32445530	4115	4115	4115	4115	0
11	20231121	192300	32445530	4115	4115	4115	4115	0
12	20231121	192200	32445530	4115	4115	4115	4115	0
13	20231121	192100	32445530	4115	4115	4115	4115	0
14	20231121	192000	32445530	4115	4115	4115	4115	0
15	20231121	191900	32445530	4115	4115	4115	4115	0
16	20231121	191800	32445530	4115	4115	4115	4115	0
17	20231121	191700	32445530	4115	4115	4115	4115	0
18	20231121	191600	32445530	4115	4115	4115	4115	0
19	20231121	191500	32445530	4115	4115	4115	4115	0
20	20231121	191400	32445530	4115	4115	4115	4115	0
21	20231121	191300	32445530	4115	4115	4115	4115	0
22	20231121	191200	32445530	4115	4115	4115	4115	0
23	20231121	191100	32445530	4115	4115	4115	4115	0
24	20231121	191000	32445530	4115	4115	4115	4115	0
25	20231121	190900	32445530	4115	4115	4115	4115	0
26	20231121	190800	32445530	4115	4115	4115	4115	0
27	20231121	190700	32445530	4115	4115	4115	4115	0
28	20231121	190600	32445530	4115	4115	4115	4115	0
29	20231121	190500	32445530	4115	4115	4115	4115	0
30	20231121	190400	32445530	4115	4115	4115	4115	0
31	20231121	190300	32445530	4115	4115	4115	4115	0
32	20231121	190200	32445530	4115	4115	4115	4115	80
33	20231121	190100	32445530	4115	4115	4115	4115	0
34	20231121	190000	32445530	4115	4115	4115	4115	0
35	20231121	185900	32445530	4115	4115	4115	4115	0
36	20231121	185800	32445530	4115	4115	4115	4115	0
37	20231121	185700	32445530	4115	4115	4115	4115	0
38	20231121	185600	32445530	4115	4115	4115	4115	0
39	20231121	185500	32445530	4115	4115	4115	4115	0
40	20231121	185400	32445530	4115	4115	4115	4115	0
41	20231121	185300	32445530	4115	4115	4115	4115	0
42	20231121	185200	32445530	4115	4115	4115	4115	0
43	20231121	185100	32445530	4115	4115	4115	4115	0
44	20231121	185000	32445530	4115	4115	4115	4115	0
45	20231121	184900	32445530	4115	4115	4115	4115	0
46	20231121	184800	32445530	4115	4115	4115	4115	0
47	20231121	184700	32445530	4115	4115	4115	4115	0
48	20231121	184600	32445530	4115	4115	4115	4115	0
49	20231121	184500	32445530	4115	4115	4115	4115	0
50	20231121	184400	32445530	4115	4115	4115	4115	0
51	20231121	184300	32445530	4115	4115	4115	4115	0
52	20231121	184200	32445530	4115	4115	4115	4115	0
53	20231121	184100	32445530	4115	4115	4115	4115	0
54	20231121	184000	32445530	4115	4115	4115	4115	0
55	20231121	183900	32445530	4115	4115	4115	4115	0
56	20231121	183800	32445530	4115	4115	4115	4115	0
57	20231121	183700	32445530	4115	4115	4115	4115	0
58	20231121	183600	32445530	4115	4115	4115	4115	0
59	20231121	183500	32445530	4115	4115	4115	4115	0
60	20231121	183400	32445530	4115	4115	4115	4115	0
61	20231121	183300	32445530	4115	4115	4115	4115	0
62	20231121	183200	32445530	4115	4115	4115	4115	80
63	20231121	183100	32445530	4115	4115	4115	4115	0
64	20231121	183000	32445530	4115	4115	4115	4115	0
65	20231121	182900	32445530	4115	4115	4115	4115	0
66	20231121	182800	32445530	4115	4115	4115	4115	0
67	20231121	182700	32445530	4115	4115	4115	4115	0
68	20231121	182600	32445530	4115	4115	4115	4115	0
69	20231121	182500	32445530	4115	4115	4115	4115	0
70	20231121	182400	32445530	4115	4115	4115	4115	0
71	20231121	182300	32445530	4115	4115	4115	4115	0
72	20231121	182200	32445530	4115	4115	4115	4115	0
73	20231121	182100	32445530	4115	4115	4115	4115	0
74	20231121	182000	32445530	4115	4115	4115	4115	0
75	20231121	181900	32445530	4115	4115	4115	4115	0
76	20231121	181800	32445530	4115	4115	4115	4115	0
77	20231121	181700	32445530	4115	4115	4115	4115	0
78	20231121	181600	32445530	4115	4115	4115	4115	0
79	20231121	181500	32445530	4115	4115	4115	4115	0
80	20231121	181400	32445530	4115	4115	4115	4115	0
81	20231121	181300	32445530	4115	4115	4115	4115	0
82	20231121	181200	32445530	4115	4115	4115	4115	0
83	20231121	181100	32445530	4115	4115	4115	4115	0
84	20231121	181000	32445530	4115	4115	4115	4115	0
85	20231121	180900	32445530	4115	4115	4115	4115	0
86	20231121	180800	32445530	4115	4115	4115	4115	0
87	20231121	180700	32445530	4115	4115	4115	4115	0
88	20231121	180600	32445530	4115	4115	4115	4115	0
89	20231121	180500	32445530	4115	4115	4115	4115	0
90	20231121	180400	32445530	4115	4115	4115	4115	0
91	20231121	180300	32445530	4115	4115	4115	4115	0
92	20231121	180200	32445530	4115	4115	4115	4115	80
93	20231121	180100	32445530	4115	4115	4115	4115	0
94	20231121	180000	32445530	4115	4115	4115	4115	0
95	20231121	175900	32445530	4115	4115	4115	4115	0
96	20231121	175800	32445530	4115	4115	4115	4115	0
97	20231121	175700	32445530	4115	4115	4115	4115	0
98	20231121	175600	32445530	4115	4115	4115	4115	0
99	20231121	175500	32445530	4115	4115	4115	4115	0
100	20231121	175400	32445530	4115	4115	4115	4115	0
101	20231121	175300	32445530	4115	4115	4115	4115	0
102	20231121	175200	32445530	4115	4115	4115	4115	0
103	20231121	175100	32445530	4115	4115	4115	4115	0
104	20231121	175000	32445530	4115	4115	4115	4115	0
105	20231121	174900	32445530	4115	4115	4115	4115	0
106	20231121	174800	32445530	4115	4115	4115	4115	0
107	20231121	174700	32445530	4115	4115	4115	4115	0
108	20231121	174600	32445530	4115	4115	4115	4115	0
109	20231121	174500	32445530	4115	4115	4115	4115	0
110	20231121	174400	32445530	4115	4115	4115	4115	0
111	20231121	174300	32445530	4115	4115	4115	4115	0
112	20231121	174200	32445530	4115	4115	4115	4115	0
113	20231121	174100	32445530	4115	4115	4115	4115	0
114	20231121	174000	32445530	4115	4115	4115	4115	0
115	20231121	173900	32445530	4115	4115	4115	4115	0
116	20231121	173800	32445530	4115	4115	4115	4115	0
117	20231121	173700	32445530	4115	4115	4115	4115	0
118	20231121	173600	32445530	4115	4115	4115	4115	0
119	20231121	173500	32445530	4115	4115	4115	4115	0
120	20231121	173400	32445530	4115	4115	4115	4115	0
121	20231121	173300	32445530	4115	4115	4115	4115	0
122	20231121	173200	32445530	4115	4115	4115	4115	80
123	20231121	173100	32445530	4115	4115	4115	4115	0
124	20231121	173000	32445530	4115	4115	4115	4115	0
125	20231121	172900	32445530	4115	4115	4115	4115	0
126	20231121	172800	32445530	4115	4115	4115	4115	0
127	20231121	172700	32445530	4115	4115	4115	4115	0
128	20231121	172600	32445530	4115	4115	4115	4115	0
129	20231121	172500	32445530	4115	4115	4115	4115	0
130	20231121	172400	32445530	4115	4115	4115	4115	0
131	20231121	172300	32445530	4115	4115	4115	4115	0
132	20231121	172200	32445530	4115	4115	4115	4115	0
133	20231121	172100	32445530	4115	4115	4115	4115	0
134	20231121	172000	32445530	4115	4115	4115	4115	0
135	20231121	171900	32445530	4115	4115	4115	4115	0
136	20231121	171800	32445530	4115	4115	4115	4115	0
137	20231121	171700	32445530	4115	4115	4115	4115	0
138	20231121	171600	32445530	4115	4115	4115	4115	0
139	20231121	171500	32445530	4115	4115	4115	4115	0
140	20231121	171400	32445530	4115	4115	4115	4115	0
141	20231121	171300	32445530	4115	4115	4115	4115	0
142	20231121	171200	32445530	4115	4115	4115	4115	0
143	20231121	171100	32445530	4115	4115	4115	4115	0
144	20231121	171000	32445530	4115	4115	4115	4115	0
145	20231121	170900	32445530	4115	4115	4115	4115	0
146	20231121	170800	32445530	4115	4115	4115	4115	0
147	20231121	170700	32445530	4115	4115	4115	4115	0
148	20231121	170600	32445530	4115	4115	4115	4115	0
149	20231121	170500	32445530	4115	4115	4115	4115	0
150	20231121	170400	32445530	4115	4115	4115	4115	0
151	20231121	170300	32445530	4115	4115	4115	4115	0
152	20231121	170200	32445530	4115	4115	4115	4115	80
153	20231121	170100	32445530	4115	4115	4115	4115	0
154	20231121	170000	32445530	4115	4115	4115	4115	0
155	20231121	165900	32445530	4115	4115	4115	4115	0
156	20231121	165800	32445530	4115	4115	4115	4115	0
157	20231121	165700	32445530	4115	4115	4115	4115	0
158	20231121	165600	32445530	4115	4115	4115	4115	0
159	20231121	165500	32445530	4115	4115	4115	4115	0
160	20231121	165400	32445530	4115	4115	4115	4115	0
161	20231121	165300	32445530	4115	4115	4115	4115	0
162	20231121	165200	32445530	4115	4115	4115	4115	0
163	20231121	165100	32445530	4115	4115	4115	4115	0
164	20231121	165000	32445530	4115	4115	4115	4115	0
165	20231121	164900	32445530	4115	4115	4115	4115	0
166	20231121	164800	32445530	4115	4115	4115	4115	0
167	20231121	164700	32445530	4115	4115	4115	4115	0
168	20231121	164600	32445530	4115	4115	4115	4115	0
169	20231121	164500	32445530	4115	4115	4115	4115	0
170	20231121	164400	32445530	4115	4115	4115	4115	0
171	20231121	164300	32445530	4115	4115	4115	4115	0
172	20231121	164200	32445530	4115	4115	4115	4115	0
173	20231121	164100	32445530	4115	4115	4115	4115	0
174	20231121	164000	32445530	4115	4115	4115	4115	0
175	20231121	163900	32445530	4115	4115	4115	4115	0
176	20231121	163800	32445530	4115	4115	4115	4115	0
177	20231121	163700	32445530	4115	4115	4115	4115	0
178	20231121	163600	32445530	4115	4115	4115	4115	0
179	20231121	163500	32445530	4115	4115	4115	4115	0
180	20231121	163400	32445530	4115	4115	4115	4115	0
181	20231121	163300	32445530	4115	4115	4115	4115	0
182	20231121	163200	32445530	4115	4115	4115	4115	80
183	20231121	163100	32445530	4115	4115	4115	4115	0
184	20231121	163000	32445530	4115	4115	4115	4115	0
185	20231121	162900	32445530	4115	4115	4115	4115	0
186	20231121	162800	32445530	4115	4115	4115	4115	0
187	20231121	162700	32445530	4115	4115	4115	4115	0
188	20231121	162600	32445530	4115	4115	4115	4115	0
189	20231121	162500	32445530	4115	4115	4115	4115	0
190	20231121	162400	32445530	4115	4115	4115	4115	0
191	20231121	162300	32445530	4115	4115	4115	4115	0
192	20231121	162200	32445530	4115	4115	4115	4115	0
193	20231121	162100	32445530	4115	4115	4115	4115	0
194	20231121	162000	32445530	4115	4115	4115	4115	0
195	20231121	161900	32445530	4115	4115	4115	4115	0
196	20231121	161800	32445530	4115	4115	4115	4115	0
197	20231121	161700	32445530	4115	4115	4115	4115	0
198	20231121	161600	32445530	4115	4115	4115	4115	0
199	20231121	161500	32445530	4115	4115	4115	4115	0
200	20231121	161400	32445530	4115	4115	4115	4115	0
201	20231121	161300	32445530	4115	4115	4115	4115	0
202	20231121	161200	32445530	4115	4115	4115	4115	0
203	20231121	161100	32445530	4115	4115	4115	4115	0
204	20231121	161000	32445530	4115	4115	4115	4115	0
205	20231121	160900	32445530	4115	4115	4115	4115	0
206	20231121	160800	32445530	4115	4115	4115	4115	0
207	20231121	160700	32445530	4115	4115	4115	4115	0
208	20231121	160600	32445530	4115	4115	4115	4115	0
209	20231121	160500	32445530	4115	4115	4115	4115	0
210	20231121	160400	32445530	4115	4115	4115	4115	0
211	20231121	160300	32445530	4115	4115	4115	4115	0
212	20231121	160200	32445530	4115	4115	4115	4115	80
213	20231121	160100	32445530	4115	4115	4115	4115	0
214	20231121	160000	32445530	4115	4115	4115	4115	0
215	20231121	155900	32445530	4115	4115	4115	4115	0
216	20231121	155800	32445530	4115	4115	4115	4115	0
217	20231121	155700	32445530	4115	4115	4115	4115	0
218	20231121	155600	32445530	4115	4115	4115	4115	0
219	20231121	155500	32445530	4115	4115	4115	4115	0
220	20231121	155400	32445530	4115	4115	4115	4115	0
221	20231121	155300	32445530	4115	4115	4115	4115	0
222	20231121	155200	32445530	4115	4115	4115	4115	0
223	20231121	155100	32445530	4115	4115	4115	4115	0
224	20231121	155000	32445530	4115	4115	4115	4115	0
225	20231121	154900	32445530	4115	4115	4115	4115	0
226	20231121	154800	32445530	4115	4115	4115	4115	0
227	20231121	154700	32445530	4115	4115	4115	4115	0
228	20231121	154600	32445530	4115	4115	4115	4115	0
229	20231121	154500	32445530	4115	4115	4115	4115	0
230	20231121	154400	32445530	4115	4115	4115	4115	0
231	20231121	154300	32445530	4115	4115	4115	4115	0
232	20231121	154200	32445530	4115	4115	4115	4115	0
233	20231121	154100	32445530	4115	4115	4115	4115	0
234	20231121	154000	32445530	4115	4115	4115	4115	0
235	20231121	153900	32445530	4115	4115	4115	4115	0
236	20231121	153800	32445530	4115	4115	4115	4115	0
237	20231121	153700	32445530	4115	4115	4115	4115	0
238	20231121	153600	32445530	4115	4115	4115	4115	0
239	20231121	153500	32445530	4115	4115	4115	4115	0
240	20231121	153400	32445530	4115	4115	4115	4115	0
241	20231121	153300	32445530	4115	4115	4115	4115	0
242	20231121	153200	32445530	4115	4115	4115	4115	80
243	20231121	153100	32445530	4115	4115	4115	4115	0
244	20231121	153000	32445530	4115	4115	4115	4115	80
245	20231121	152900	32116330	4135	4135	4135	4135	0
246	20231121	152800	32116330	4135	4135	4135	4135	0
247	20231121	152700	32116330	4135	4135	4135	4135	0
248	20231121	152600	32116330	4135	4135	4135	4135	0
249	20231121	152500	32116330	4135	4135	4135	4135	0
250	20231121	152400	32116330	4135	4135	4135	4135	0
251	20231121	152300	32116330	4135	4135	4135	4135	0
252	20231121	152200	32116330	4135	4135	4135	4135	0
253	20231121	152100	32116330	4135	4135	4135	4135	0
254	20231121	152000	32116330	4135	4135	4135	4135	0
255	20231121	151900	32116330	4135	4135	4135	4135	1
256	20231121	151800	32112195	4115	4115	4115	4115	0
257	20231121	151700	32112195	4115	4115	4115	4115	0
258	20231121	151600	32112195	4115	4115	4115	4115	0
259	20231121	151500	32112195	4115	4115	4115	4115	0
260	20231121	151400	32112195	4115	4115	4115	4115	0
261	20231121	151300	32112195	4115	4115	4115	4115	0
262	20231121	151200	32112195	4115	4115	4115	4115	0
263	20231121	151100	32112195	4115	4115	4115	4115	0
264	20231121	151000	32112195	4115	4115	4115	4115	0
265	20231121	150900	32112195	4115	4115	4115	4115	0
266	20231121	150800	32112195	4115	4115	4115	4115	0
267	20231121	150700	32112195	4115	4115	4115	4115	0
268	20231121	150600	32112195	4115	4115	4115	4115	0
269	20231121	150500	32112195	4115	4115	4115	4115	0
270	20231121	150400	32112195	4115	4115	4115	4115	0
271	20231121	150300	32112195	4115	4115	4115	4115	0
272	20231121	150200	32112195	4115	4115	4115	4115	1
273	20231121	150100	32108080	4115	4115	4115	4115	0
274	20231121	150000	32108080	4115	4115	4115	4115	0
275	20231121	145900	32108080	4115	4115	4115	4115	0
276	20231121	145800	32108080	4115	4115	4115	4115	0
277	20231121	145700	32108080	4115	4115	4115	4115	0
278	20231121	145600	32108080	4115	4115	4115	4115	0
279	20231121	145500	32108080	4115	4115	4115	4115	0
280	20231121	145400	32108080	4115	4115	4115	4115	0
281	20231121	145300	32108080	4115	4115	4115	4115	0
282	20231121	145200	32108080	4115	4115	4115	4115	0
283	20231121	145100	32108080	4115	4115	4115	4115	0
284	20231121	145000	32108080	4115	4115	4115	4115	24
285	20231121	144900	32009320	4115	4125	4125	4115	57
286	20231121	144800	31774215	4125	4125	4125	4125	0
287	20231121	144700	31774215	4125	4125	4125	4125	1
288	20231121	144600	31770090	4120	4120	4120	4120	0
289	20231121	144500	31770090	4120	4120	4120	4120	0
290	20231121	144400	31770090	4120	4120	4120	4120	0
291	20231121	144300	31770090	4120	4120	4120	4120	0
292	20231121	144200	31770090	4120	4120	4120	4120	0
293	20231121	144100	31770090	4120	4120	4120	4120	0
294	20231121	144000	31770090	4120	4120	4120	4120	0
295	20231121	143900	31770090	4120	4120	4120	4120	0
296	20231121	143800	31770090	4120	4120	4120	4120	4
297	20231121	143700	31753610	4115	4115	4115	4115	0
298	20231121	143600	31753610	4115	4115	4115	4115	0
299	20231121	143500	31753610	4115	4115	4115	4115	0
300	20231121	143400	31753610	4115	4115	4115	4115	0
301	20231121	143300	31753610	4115	4115	4115	4115	0
302	20231121	143200	31753610	4115	4125	4125	4115	195
303	20231121	143100	30949765	4125	4125	4125	4125	3
304	20231121	143000	30937390	4125	4125	4125	4125	0
305	20231121	142900	30937390	4125	4125	4125	4125	0
306	20231121	142800	30937390	4125	4125	4125	4125	0
307	20231121	142700	30937390	4125	4125	4125	4125	0
308	20231121	142600	30937390	4125	4125	4125	4125	0
309	20231121	142500	30937390	4125	4125	4125	4125	0
310	20231121	142400	30937390	4125	4125	4125	4125	0
311	20231121	142300	30937390	4125	4125	4125	4125	0
312	20231121	142200	30937390	4125	4125	4125	4125	0
313	20231121	142100	30937390	4125	4125	4125	4125	0
314	20231121	142000	30937390	4125	4125	4125	4125	0
315	20231121	141900	30937390	4125	4130	4130	4125	50
316	20231121	141800	30730905	4140	4140	4140	4140	0
317	20231121	141700	30730905	4140	4140	4140	4140	0
318	20231121	141600	30730905	4140	4140	4140	4140	0
319	20231121	141500	30730905	4140	4140	4140	4140	3
320	20231121	141400	30718485	4140	4140	4140	4140	0
321	20231121	141300	30718485	4140	4140	4140	4140	0
322	20231121	141200	30718485	4140	4140	4140	4140	0
323	20231121	141100	30718485	4140	4140	4140	4140	0
324	20231121	141000	30718485	4140	4140	4140	4140	0
325	20231121	140900	30718485	4140	4135	4140	4135	20
326	20231121	140800	30635780	4135	4135	4135	4135	0
327	20231121	140700	30635780	4135	4135	4135	4135	0
328	20231121	140600	30635780	4135	4135	4135	4135	0
329	20231121	140500	30635780	4135	4135	4135	4135	1
330	20231121	140400	30631645	4135	4135	4135	4135	0
331	20231121	140300	30631645	4135	4135	4135	4135	1
332	20231121	140200	30627510	4130	4130	4130	4130	0
333	20231121	140100	30627510	4130	4130	4130	4130	0
334	20231121	140000	30627510	4130	4130	4130	4130	0
335	20231121	135900	30627510	4130	4130	4130	4130	0
336	20231121	135800	30627510	4130	4130	4130	4130	0
337	20231121	135700	30627510	4130	4130	4130	4130	0
338	20231121	135600	30627510	4130	4130	4130	4130	0
339	20231121	135500	30627510	4130	4130	4130	4130	0
340	20231121	135400	30627510	4130	4130	4130	4130	0
341	20231121	135300	30627510	4130	4130	4130	4130	0
342	20231121	135200	30627510	4130	4130	4130	4130	0
343	20231121	135100	30627510	4130	4130	4130	4130	0
344	20231121	135000	30627510	4130	4130	4130	4130	0
345	20231121	134900	30627510	4130	4130	4130	4130	1
346	20231121	134800	30623380	4130	4130	4130	4130	0
347	20231121	134700	30623380	4130	4130	4130	4130	0
348	20231121	134600	30623380	4130	4130	4130	4130	0
349	20231121	134500	30623380	4130	4130	4130	4130	0
350	20231121	134400	30623380	4130	4130	4130	4130	0
351	20231121	134300	30623380	4130	4130	4130	4130	9
352	20231121	134200	30586210	4125	4135	4135	4125	382
353	20231121	134100	29008345	4140	4140	4140	4140	0
354	20231121	134000	29008345	4140	4140	4140	4140	0
355	20231121	133900	29008345	4140	4140	4140	4140	0
356	20231121	133800	29008345	4140	4140	4140	4140	0
357	20231121	133700	29008345	4140	4140	4140	4140	0
358	20231121	133600	29008345	4140	4140	4140	4140	0
359	20231121	133500	29008345	4140	4140	4140	4140	0
360	20231121	133400	29008345	4140	4140	4140	4140	0
361	20231121	133300	29008345	4140	4140	4140	4140	0
362	20231121	133200	29008345	4140	4140	4140	4140	0
363	20231121	133100	29008345	4140	4140	4140	4140	0
364	20231121	133000	29008345	4140	4140	4140	4140	0
365	20231121	132900	29008345	4140	4140	4140	4140	0
366	20231121	132800	29008345	4140	4140	4140	4140	0
367	20231121	132700	29008345	4140	4140	4140	4140	0
368	20231121	132600	29008345	4140	4140	4140	4140	0
369	20231121	132500	29008345	4140	4140	4140	4140	0
370	20231121	132400	29008345	4140	4140	4140	4140	0
371	20231121	132300	29008345	4140	4140	4140	4140	0
372	20231121	132200	29008345	4140	4140	4140	4140	0
373	20231121	132100	29008345	4140	4140	4140	4140	0
374	20231121	132000	29008345	4140	4140	4140	4140	0
375	20231121	131900	29008345	4140	4140	4140	4140	0
376	20231121	131800	29008345	4140	4140	4140	4140	0
377	20231121	131700	29008345	4140	4140	4140	4140	0
378	20231121	131600	29008345	4140	4140	4140	4140	0
379	20231121	131500	29008345	4140	4140	4140	4140	0
380	20231121	131400	29008345	4140	4140	4140	4140	0
381	20231121	131300	29008345	4140	4140	4140	4140	0
382	20231121	131200	29008345	4140	4140	4140	4140	0
383	20231121	131100	29008345	4140	4140	4140	4140	0
384	20231121	131000	29008345	4140	4140	4140	4140	0
385	20231121	130900	29008345	4140	4140	4140	4140	0
386	20231121	130800	29008345	4140	4140	4140	4140	0
387	20231121	130700	29008345	4140	4140	4140	4140	0
388	20231121	130600	29008345	4140	4140	4140	4140	0
389	20231121	130500	29008345	4140	4140	4140	4140	0
390	20231121	130400	29008345	4140	4140	4140	4140	0
391	20231121	130300	29008345	4140	4140	4140	4140	0
392	20231121	130200	29008345	4140	4140	4140	4140	0
393	20231121	130100	29008345	4140	4140	4140	4140	0
394	20231121	130000	29008345	4140	4140	4140	4140	0
395	20231121	125900	29008345	4140	4140	4140	4140	100
396	20231121	125800	28594345	4135	4135	4135	4135	0
397	20231121	125700	28594345	4135	4135	4135	4135	0
398	20231121	125600	28594345	4135	4135	4135	4135	0
399	20231121	125500	28594345	4135	4135	4135	4135	0
400	20231121	125400	28594345	4135	4135	4135	4135	0
401	20231121	125300	28594345	4135	4135	4135	4135	0
402	20231121	125200	28594345	4135	4135	4135	4135	0
403	20231121	125100	28594345	4135	4135	4135	4135	0
404	20231121	125000	28594345	4135	4135	4135	4135	0
405	20231121	124900	28594345	4135	4135	4135	4135	0
406	20231121	124800	28594345	4135	4135	4135	4135	0
407	20231121	124700	28594345	4135	4135	4135	4135	0
408	20231121	124600	28594345	4135	4135	4135	4135	0
409	20231121	124500	28594345	4135	4135	4135	4135	0
410	20231121	124400	28594345	4135	4135	4135	4135	1
411	20231121	124300	28590210	4135	4135	4135	4135	0
412	20231121	124200	28590210	4135	4150	4150	4135	104
413	20231121	124100	28159630	4155	4155	4155	4155	0
414	20231121	124000	28159630	4155	4155	4155	4155	2
415	20231121	123900	28151320	4175	4175	4175	4175	0
416	20231121	123800	28151320	4175	4175	4175	4175	0
417	20231121	123700	28151320	4175	4175	4175	4175	0
418	20231121	123600	28151320	4175	4175	4175	4175	0
419	20231121	123500	28151320	4175	4175	4175	4175	0
420	20231121	123400	28151320	4175	4175	4175	4175	0
421	20231121	123300	28151320	4175	4175	4175	4175	0
422	20231121	123200	28151320	4175	4175	4175	4175	0
423	20231121	123100	28151320	4175	4175	4175	4175	0
424	20231121	123000	28151320	4175	4175	4175	4175	0
425	20231121	122900	28151320	4175	4175	4175	4175	0
426	20231121	122800	28151320	4175	4175	4175	4175	0
427	20231121	122700	28151320	4175	4175	4175	4175	0
428	20231121	122600	28151320	4175	4175	4175	4175	0
429	20231121	122500	28151320	4175	4175	4175	4175	0
430	20231121	122400	28151320	4175	4175	4175	4175	0
431	20231121	122300	28151320	4175	4175	4175	4175	0
432	20231121	122200	28151320	4175	4175	4175	4175	0
433	20231121	122100	28151320	4175	4175	4175	4175	0
434	20231121	122000	28151320	4175	4175	4175	4175	0
435	20231121	121900	28151320	4175	4175	4175	4175	0
436	20231121	121800	28151320	4175	4175	4175	4175	24
437	20231121	121700	28051120	4140	4180	4190	4140	712
438	20231121	121600	25071465	4180	4180	4180	4180	0
439	20231121	121500	25071465	4180	4180	4180	4180	0
440	20231121	121400	25071465	4180	4180	4180	4180	1
441	20231121	121300	25067285	4190	4190	4190	4190	0
442	20231121	121200	25067285	4190	4190	4190	4190	0
443	20231121	121100	25067285	4190	4190	4190	4190	0
444	20231121	121000	25067285	4190	4190	4190	4190	0
445	20231121	120900	25067285	4190	4190	4190	4190	0
446	20231121	120800	25067285	4190	4190	4190	4190	0
447	20231121	120700	25067285	4190	4190	4190	4190	0
448	20231121	120600	25067285	4190	4190	4190	4190	0
449	20231121	120500	25067285	4190	4190	4190	4190	0
450	20231121	120400	25067285	4190	4190	4190	4190	0
451	20231121	120300	25067285	4190	4190	4190	4190	0
452	20231121	120200	25067285	4190	4190	4190	4190	0
453	20231121	120100	25067285	4190	4190	4190	4190	0
454	20231121	120000	25067285	4190	4190	4190	4190	0
455	20231121	115900	25067285	4190	4190	4190	4190	0
456	20231121	115800	25067285	4190	4190	4190	4190	0
457	20231121	115700	25067285	4190	4190	4190	4190	0
458	20231121	115600	25067285	4190	4190	4190	4190	0
459	20231121	115500	25067285	4190	4190	4190	4190	0
460	20231121	115400	25067285	4190	4190	4190	4190	0
461	20231121	115300	25067285	4190	4190	4190	4190	0
462	20231121	115200	25067285	4190	4190	4190	4190	0
463	20231121	115100	25067285	4190	4190	4190	4190	0
464	20231121	115000	25067285	4190	4190	4190	4190	0
465	20231121	114900	25067285	4190	4190	4190	4190	0
466	20231121	114800	25067285	4190	4190	4190	4190	0
467	20231121	114700	25067285	4190	4190	4190	4190	0
468	20231121	114600	25067285	4190	4190	4190	4190	0
469	20231121	114500	25067285	4190	4190	4190	4190	0
470	20231121	114400	25067285	4190	4190	4190	4190	0
471	20231121	114300	25067285	4190	4190	4190	4190	0
472	20231121	114200	25067285	4190	4190	4190	4190	0
473	20231121	114100	25067285	4190	4190	4190	4190	0
474	20231121	114000	25067285	4190	4190	4190	4190	0
475	20231121	113900	25067285	4190	4190	4190	4190	0
476	20231121	113800	25067285	4190	4190	4190	4190	0
477	20231121	113700	25067285	4190	4190	4190	4190	0
478	20231121	113600	25067285	4190	4190	4190	4190	0
479	20231121	113500	25067285	4190	4190	4190	4190	0
480	20231121	113400	25067285	4190	4190	4190	4190	0
481	20231121	113300	25067285	4190	4190	4190	4190	0
482	20231121	113200	25067285	4190	4190	4190	4190	0
483	20231121	113100	25067285	4190	4190	4190	4190	0
484	20231121	113000	25067285	4190	4190	4190	4190	0
485	20231121	112900	25067285	4190	4190	4190	4190	0
486	20231121	112800	25067285	4190	4190	4190	4190	0
487	20231121	112700	25067285	4190	4190	4190	4190	0
488	20231121	112600	25067285	4190	4190	4190	4190	0
489	20231121	112500	25067285	4190	4190	4190	4190	0
490	20231121	112400	25067285	4190	4190	4190	4190	0
491	20231121	112300	25067285	4190	4190	4190	4190	0
492	20231121	112200	25067285	4190	4190	4190	4190	0
493	20231121	112100	25067285	4190	4190	4190	4190	0
494	20231121	112000	25067285	4190	4190	4190	4190	0
495	20231121	111900	25067285	4190	4190	4190	4190	0
496	20231121	111800	25067285	4190	4190	4190	4190	0
497	20231121	111700	25067285	4190	4190	4190	4190	0
498	20231121	111600	25067285	4190	4190	4190	4190	0
499	20231121	111500	25067285	4190	4190	4190	4190	0
500	20231121	111400	25067285	4190	4190	4190	4190	0
501	20231121	111300	25067285	4190	4190	4190	4190	5
502	20231121	111200	25046335	4195	4135	4195	4135	125
503	20231121	111100	24523995	4135	4135	4135	4135	0
504	20231121	111000	24523995	4135	4135	4135	4135	0
505	20231121	110900	24523995	4135	4135	4135	4135	1
506	20231121	110800	24519860	4135	4135	4135	4135	0
507	20231121	110700	24519860	4135	4135	4135	4135	0
508	20231121	110600	24519860	4135	4135	4135	4135	0
509	20231121	110500	24519860	4135	4135	4135	4135	0
510	20231121	110400	24519860	4135	4135	4135	4135	0
511	20231121	110300	24519860	4135	4135	4135	4135	0
512	20231121	110200	24519860	4135	4135	4135	4135	0
513	20231121	110100	24519860	4135	4120	4135	4120	50
514	20231121	110000	24313635	4135	4115	4135	4115	224
515	20231121	105900	23391155	4115	4115	4115	4115	0
516	20231121	105800	23391155	4115	4115	4115	4115	2
517	20231121	105700	23382925	4115	4115	4115	4115	0
518	20231121	105600	23382925	4115	4115	4115	4115	0
519	20231121	105500	23382925	4115	4115	4115	4115	11
520	20231121	105400	23337660	4115	4115	4115	4115	0
521	20231121	105300	23337660	4115	4115	4115	4115	2
522	20231121	105200	23329430	4115	4115	4115	4115	0
523	20231121	105100	23329430	4115	4115	4115	4115	0
524	20231121	105000	23329430	4115	4115	4115	4115	0
525	20231121	104900	23329430	4115	4115	4115	4115	0
526	20231121	104800	23329430	4115	4115	4115	4115	0
527	20231121	104700	23329430	4115	4115	4115	4115	0
528	20231121	104600	23329430	4115	4115	4115	4115	0
529	20231121	104500	23329430	4115	4115	4115	4115	2
530	20231121	104400	23321200	4115	4115	4115	4115	37
531	20231121	104300	23168945	4110	4110	4110	4110	0
532	20231121	104200	23168945	4110	4110	4110	4110	1
533	20231121	104100	23164835	4110	4110	4110	4110	2
534	20231121	104000	23156615	4110	4110	4110	4110	81
535	20231121	103900	22823705	4110	4110	4110	4110	0
536	20231121	103800	22823705	4110	4110	4110	4110	0
537	20231121	103700	22823705	4110	4110	4110	4110	0
538	20231121	103600	22823705	4110	4110	4110	4110	2
539	20231121	103500	22815485	4110	4110	4110	4110	372
540	20231121	103400	21286565	4110	4110	4110	4110	0
541	20231121	103300	21286565	4110	4110	4110	4110	0
542	20231121	103200	21286565	4110	4110	4110	4110	17
543	20231121	103100	21216695	4110	4110	4110	4110	17
544	20231121	103000	21146825	4110	4110	4110	4110	0
545	20231121	102900	21146825	4110	4110	4110	4110	0
546	20231121	102800	21146825	4110	4110	4110	4110	20
547	20231121	102700	21064625	4110	4110	4110	4110	0
548	20231121	102600	21064625	4110	4110	4110	4110	0
549	20231121	102500	21064625	4110	4110	4110	4110	0
550	20231121	102400	21064625	4110	4110	4110	4110	1
551	20231121	102300	21060515	4105	4105	4105	4105	0
552	20231121	102200	21060515	4105	4105	4105	4105	0
553	20231121	102100	21060515	4105	4105	4105	4105	0
554	20231121	102000	21060515	4105	4105	4105	4105	0
555	20231121	101900	21060515	4105	4105	4105	4105	0
556	20231121	101800	21060515	4105	4105	4105	4105	0
557	20231121	101700	21060515	4105	4105	4105	4105	0
558	20231121	101600	21060515	4105	4105	4105	4105	0
559	20231121	101500	21060515	4105	4105	4105	4105	0
560	20231121	101400	21060515	4105	4105	4105	4105	0
561	20231121	101300	21060515	4105	4105	4105	4105	0
562	20231121	101200	21060515	4105	4105	4105	4105	0
563	20231121	101100	21060515	4105	4105	4105	4105	0
564	20231121	101000	21060515	4105	4105	4105	4105	0
565	20231121	100900	21060515	4105	4105	4105	4105	0
566	20231121	100800	21060515	4105	4105	4105	4105	0
567	20231121	100700	21060515	4105	4105	4105	4105	0
568	20231121	100600	21060515	4105	4105	4105	4105	0
569	20231121	100500	21060515	4105	4105	4105	4105	0
570	20231121	100400	21060515	4105	4105	4105	4105	0
571	20231121	100300	21060515	4105	4105	4105	4105	0
572	20231121	100200	21060515	4105	4105	4105	4105	0
573	20231121	100100	21060515	4105	4105	4105	4105	0
574	20231121	100000	21060515	4105	4105	4105	4105	0
575	20231121	095900	21060515	4105	4105	4105	4105	0
576	20231121	095800	21060515	4105	4105	4105	4105	4
577	20231121	095700	21044095	4100	4100	4100	4100	0
578	20231121	095600	21044095	4100	4100	4100	4080	294
579	20231121	095500	19839885	4100	4100	4100	4100	13
580	20231121	095400	19786585	4100	4100	4100	4100	10
581	20231121	095300	19745585	4095	4095	4095	4095	678
582	20231121	095200	16969175	4095	4095	4095	4095	1276
583	20231121	095100	11743955	4095	4095	4095	4095	7
584	20231121	095000	11715290	4095	4095	4095	4095	10
585	20231121	094900	11674340	4095	4095	4095	4095	7
586	20231121	094800	11645675	4095	4095	4095	4095	3
587	20231121	094700	11633390	4095	4095	4095	4095	7
588	20231121	094600	11604725	4095	4095	4095	4095	6
589	20231121	094500	11580155	4095	4095	4095	4095	10
590	20231121	094400	11539205	4095	4095	4095	4095	10
591	20231121	094300	11498255	4095	4095	4095	4095	10
592	20231121	094200	11457305	4095	4095	4095	4095	3
593	20231121	094100	11445020	4090	4090	4095	4090	722
594	20231121	094000	8489920	4090	4090	4090	4090	250
595	20231121	093900	7467420	4090	4090	4090	4090	95
596	20231121	093800	7078870	4090	4080	4090	4080	84
597	20231121	093700	6736130	4090	4090	4090	4090	1
598	20231121	093600	6732040	4090	4090	4090	4090	0
599	20231121	093500	6732040	4090	4090	4090	4090	0
600	20231121	093400	6732040	4090	4090	4090	4090	4
601	20231121	093300	6715680	4090	4090	4090	4090	2
602	20231121	093200	6707500	4080	4080	4080	4080	19
603	20231121	093100	6629980	4080	4080	4080	4080	1
604	20231121	093000	6625900	4090	4090	4090	4090	89
605	20231121	092900	6261890	4080	4080	4080	4080	0
606	20231121	092800	6261890	4080	4085	4085	4080	11
607	20231121	092700	6217005	4080	4080	4080	4080	0
608	20231121	092600	6217005	4080	4080	4080	4080	0
609	20231121	092500	6217005	4080	4090	4090	4080	116
610	20231121	092400	5742735	4095	4095	4095	4095	100
611	20231121	092300	5333235	4095	4095	4095	4095	1
612	20231121	092200	5329140	4095	4095	4095	4095	150
613	20231121	092100	4714890	4095	4095	4095	4095	0
614	20231121	092000	4714890	4095	4095	4095	4095	0
615	20231121	091900	4714890	4095	4095	4095	4095	30
616	20231121	091800	4592040	4095	4095	4095	4095	0
617	20231121	091700	4592040	4095	4095	4095	4095	1
618	20231121	091600	4587945	4095	4095	4095	4095	0
619	20231121	091500	4587945	4095	4095	4095	4095	40
620	20231121	091400	4424145	4095	4095	4095	4095	0
621	20231121	091300	4424145	4095	4095	4095	4095	1
622	20231121	091200	4420050	4095	4100	4100	4095	150
623	20231121	091100	3805760	4105	4105	4105	4105	110
624	20231121	091000	3354210	4105	4105	4105	4105	0
625	20231121	090900	3354210	4105	4105	4105	4105	4
626	20231121	090800	3337790	4105	4105	4105	4105	102
627	20231121	090700	2919080	4105	4105	4105	4105	0
628	20231121	090600	2919080	4105	4105	4105	4105	0
629	20231121	090500	2919080	4105	4105	4105	4105	0
630	20231121	090400	2919080	4105	4105	4105	4105	160
631	20231121	090300	2262280	4105	4105	4105	4105	0
632	20231121	090200	2262280	4105	4105	4105	4105	0
633	20231121	090100	2262280	4105	4110	4110	4105	41
634	20231121	090000	2093925	4095	4065	4095	4065	515