KissMeData/079000/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	194000	21855130	4895	4895	4895	4895	54
3	20231121	193900	21855130	4895	4895	4895	4895	0
4	20231121	193800	21855130	4895	4895	4895	4895	0
5	20231121	193700	21855130	4895	4895	4895	4895	0
6	20231121	193600	21855130	4895	4895	4895	4895	0
7	20231121	193500	21855130	4895	4895	4895	4895	0
8	20231121	193400	21855130	4895	4895	4895	4895	0
9	20231121	193300	21855130	4895	4895	4895	4895	0
10	20231121	193200	21855130	4895	4895	4895	4895	0
11	20231121	193100	21855130	4895	4895	4895	4895	0
12	20231121	193000	21855130	4895	4895	4895	4895	0
13	20231121	192900	21855130	4895	4895	4895	4895	0
14	20231121	192800	21855130	4895	4895	4895	4895	0
15	20231121	192700	21855130	4895	4895	4895	4895	0
16	20231121	192600	21855130	4895	4895	4895	4895	0
17	20231121	192500	21855130	4895	4895	4895	4895	0
18	20231121	192400	21855130	4895	4895	4895	4895	0
19	20231121	192300	21855130	4895	4895	4895	4895	0
20	20231121	192200	21855130	4895	4895	4895	4895	0
21	20231121	192100	21855130	4895	4895	4895	4895	0
22	20231121	192000	21855130	4895	4895	4895	4895	0
23	20231121	191900	21855130	4895	4895	4895	4895	0
24	20231121	191800	21855130	4895	4895	4895	4895	0
25	20231121	191700	21855130	4895	4895	4895	4895	0
26	20231121	191600	21855130	4895	4895	4895	4895	0
27	20231121	191500	21855130	4895	4895	4895	4895	0
28	20231121	191400	21855130	4895	4895	4895	4895	0
29	20231121	191300	21855130	4895	4895	4895	4895	0
30	20231121	191200	21855130	4895	4895	4895	4895	0
31	20231121	191100	21855130	4895	4895	4895	4895	0
32	20231121	191000	21855130	4895	4895	4895	4895	54
33	20231121	190900	21855130	4895	4895	4895	4895	0
34	20231121	190800	21855130	4895	4895	4895	4895	0
35	20231121	190700	21855130	4895	4895	4895	4895	0
36	20231121	190600	21855130	4895	4895	4895	4895	0
37	20231121	190500	21855130	4895	4895	4895	4895	0
38	20231121	190400	21855130	4895	4895	4895	4895	0
39	20231121	190300	21855130	4895	4895	4895	4895	0
40	20231121	190200	21855130	4895	4895	4895	4895	0
41	20231121	190100	21855130	4895	4895	4895	4895	0
42	20231121	190000	21855130	4895	4895	4895	4895	0
43	20231121	185900	21855130	4895	4895	4895	4895	0
44	20231121	185800	21855130	4895	4895	4895	4895	0
45	20231121	185700	21855130	4895	4895	4895	4895	0
46	20231121	185600	21855130	4895	4895	4895	4895	0
47	20231121	185500	21855130	4895	4895	4895	4895	0
48	20231121	185400	21855130	4895	4895	4895	4895	0
49	20231121	185300	21855130	4895	4895	4895	4895	0
50	20231121	185200	21855130	4895	4895	4895	4895	0
51	20231121	185100	21855130	4895	4895	4895	4895	0
52	20231121	185000	21855130	4895	4895	4895	4895	0
53	20231121	184900	21855130	4895	4895	4895	4895	0
54	20231121	184800	21855130	4895	4895	4895	4895	0
55	20231121	184700	21855130	4895	4895	4895	4895	0
56	20231121	184600	21855130	4895	4895	4895	4895	0
57	20231121	184500	21855130	4895	4895	4895	4895	0
58	20231121	184400	21855130	4895	4895	4895	4895	0
59	20231121	184300	21855130	4895	4895	4895	4895	0
60	20231121	184200	21855130	4895	4895	4895	4895	0
61	20231121	184100	21855130	4895	4895	4895	4895	0
62	20231121	184000	21855130	4895	4895	4895	4895	54
63	20231121	183900	21855130	4895	4895	4895	4895	0
64	20231121	183800	21855130	4895	4895	4895	4895	0
65	20231121	183700	21855130	4895	4895	4895	4895	0
66	20231121	183600	21855130	4895	4895	4895	4895	0
67	20231121	183500	21855130	4895	4895	4895	4895	0
68	20231121	183400	21855130	4895	4895	4895	4895	0
69	20231121	183300	21855130	4895	4895	4895	4895	0
70	20231121	183200	21855130	4895	4895	4895	4895	0
71	20231121	183100	21855130	4895	4895	4895	4895	0
72	20231121	183000	21855130	4895	4895	4895	4895	0
73	20231121	182900	21855130	4895	4895	4895	4895	0
74	20231121	182800	21855130	4895	4895	4895	4895	0
75	20231121	182700	21855130	4895	4895	4895	4895	0
76	20231121	182600	21855130	4895	4895	4895	4895	0
77	20231121	182500	21855130	4895	4895	4895	4895	0
78	20231121	182400	21855130	4895	4895	4895	4895	0
79	20231121	182300	21855130	4895	4895	4895	4895	0
80	20231121	182200	21855130	4895	4895	4895	4895	0
81	20231121	182100	21855130	4895	4895	4895	4895	0
82	20231121	182000	21855130	4895	4895	4895	4895	0
83	20231121	181900	21855130	4895	4895	4895	4895	0
84	20231121	181800	21855130	4895	4895	4895	4895	0
85	20231121	181700	21855130	4895	4895	4895	4895	0
86	20231121	181600	21855130	4895	4895	4895	4895	0
87	20231121	181500	21855130	4895	4895	4895	4895	0
88	20231121	181400	21855130	4895	4895	4895	4895	0
89	20231121	181300	21855130	4895	4895	4895	4895	0
90	20231121	181200	21855130	4895	4895	4895	4895	0
91	20231121	181100	21855130	4895	4895	4895	4895	0
92	20231121	181000	21855130	4895	4895	4895	4895	54
93	20231121	180900	21855130	4895	4895	4895	4895	0
94	20231121	180800	21855130	4895	4895	4895	4895	0
95	20231121	180700	21855130	4895	4895	4895	4895	0
96	20231121	180600	21855130	4895	4895	4895	4895	0
97	20231121	180500	21855130	4895	4895	4895	4895	0
98	20231121	180400	21855130	4895	4895	4895	4895	0
99	20231121	180300	21855130	4895	4895	4895	4895	0
100	20231121	180200	21855130	4895	4895	4895	4895	0
101	20231121	180100	21855130	4895	4895	4895	4895	0
102	20231121	180000	21855130	4895	4895	4895	4895	0
103	20231121	175900	21855130	4895	4895	4895	4895	0
104	20231121	175800	21855130	4895	4895	4895	4895	0
105	20231121	175700	21855130	4895	4895	4895	4895	0
106	20231121	175600	21855130	4895	4895	4895	4895	0
107	20231121	175500	21855130	4895	4895	4895	4895	0
108	20231121	175400	21855130	4895	4895	4895	4895	0
109	20231121	175300	21855130	4895	4895	4895	4895	0
110	20231121	175200	21855130	4895	4895	4895	4895	0
111	20231121	175100	21855130	4895	4895	4895	4895	0
112	20231121	175000	21855130	4895	4895	4895	4895	0
113	20231121	174900	21855130	4895	4895	4895	4895	0
114	20231121	174800	21855130	4895	4895	4895	4895	0
115	20231121	174700	21855130	4895	4895	4895	4895	0
116	20231121	174600	21855130	4895	4895	4895	4895	0
117	20231121	174500	21855130	4895	4895	4895	4895	0
118	20231121	174400	21855130	4895	4895	4895	4895	0
119	20231121	174300	21855130	4895	4895	4895	4895	0
120	20231121	174200	21855130	4895	4895	4895	4895	0
121	20231121	174100	21855130	4895	4895	4895	4895	0
122	20231121	174000	21855130	4895	4895	4895	4895	54
123	20231121	173900	21855130	4895	4895	4895	4895	0
124	20231121	173800	21855130	4895	4895	4895	4895	0
125	20231121	173700	21855130	4895	4895	4895	4895	0
126	20231121	173600	21855130	4895	4895	4895	4895	0
127	20231121	173500	21855130	4895	4895	4895	4895	0
128	20231121	173400	21855130	4895	4895	4895	4895	0
129	20231121	173300	21855130	4895	4895	4895	4895	0
130	20231121	173200	21855130	4895	4895	4895	4895	0
131	20231121	173100	21855130	4895	4895	4895	4895	0
132	20231121	173000	21855130	4895	4895	4895	4895	0
133	20231121	172900	21855130	4895	4895	4895	4895	0
134	20231121	172800	21855130	4895	4895	4895	4895	0
135	20231121	172700	21855130	4895	4895	4895	4895	0
136	20231121	172600	21855130	4895	4895	4895	4895	0
137	20231121	172500	21855130	4895	4895	4895	4895	0
138	20231121	172400	21855130	4895	4895	4895	4895	0
139	20231121	172300	21855130	4895	4895	4895	4895	0
140	20231121	172200	21855130	4895	4895	4895	4895	0
141	20231121	172100	21855130	4895	4895	4895	4895	0
142	20231121	172000	21855130	4895	4895	4895	4895	0
143	20231121	171900	21855130	4895	4895	4895	4895	0
144	20231121	171800	21855130	4895	4895	4895	4895	0
145	20231121	171700	21855130	4895	4895	4895	4895	0
146	20231121	171600	21855130	4895	4895	4895	4895	0
147	20231121	171500	21855130	4895	4895	4895	4895	0
148	20231121	171400	21855130	4895	4895	4895	4895	0
149	20231121	171300	21855130	4895	4895	4895	4895	0
150	20231121	171200	21855130	4895	4895	4895	4895	0
151	20231121	171100	21855130	4895	4895	4895	4895	0
152	20231121	171000	21855130	4895	4895	4895	4895	54
153	20231121	170900	21855130	4895	4895	4895	4895	0
154	20231121	170800	21855130	4895	4895	4895	4895	0
155	20231121	170700	21855130	4895	4895	4895	4895	0
156	20231121	170600	21855130	4895	4895	4895	4895	0
157	20231121	170500	21855130	4895	4895	4895	4895	0
158	20231121	170400	21855130	4895	4895	4895	4895	0
159	20231121	170300	21855130	4895	4895	4895	4895	0
160	20231121	170200	21855130	4895	4895	4895	4895	0
161	20231121	170100	21855130	4895	4895	4895	4895	0
162	20231121	170000	21855130	4895	4895	4895	4895	0
163	20231121	165900	21855130	4895	4895	4895	4895	0
164	20231121	165800	21855130	4895	4895	4895	4895	0
165	20231121	165700	21855130	4895	4895	4895	4895	0
166	20231121	165600	21855130	4895	4895	4895	4895	0
167	20231121	165500	21855130	4895	4895	4895	4895	0
168	20231121	165400	21855130	4895	4895	4895	4895	0
169	20231121	165300	21855130	4895	4895	4895	4895	0
170	20231121	165200	21855130	4895	4895	4895	4895	0
171	20231121	165100	21855130	4895	4895	4895	4895	0
172	20231121	165000	21855130	4895	4895	4895	4895	0
173	20231121	164900	21855130	4895	4895	4895	4895	0
174	20231121	164800	21855130	4895	4895	4895	4895	0
175	20231121	164700	21855130	4895	4895	4895	4895	0
176	20231121	164600	21855130	4895	4895	4895	4895	0
177	20231121	164500	21855130	4895	4895	4895	4895	0
178	20231121	164400	21855130	4895	4895	4895	4895	0
179	20231121	164300	21855130	4895	4895	4895	4895	0
180	20231121	164200	21855130	4895	4895	4895	4895	0
181	20231121	164100	21855130	4895	4895	4895	4895	0
182	20231121	164000	21855130	4895	4895	4895	4895	54
183	20231121	163900	21855130	4895	4895	4895	4895	0
184	20231121	163800	21855130	4895	4895	4895	4895	0
185	20231121	163700	21855130	4895	4895	4895	4895	0
186	20231121	163600	21855130	4895	4895	4895	4895	0
187	20231121	163500	21855130	4895	4895	4895	4895	0
188	20231121	163400	21855130	4895	4895	4895	4895	0
189	20231121	163300	21855130	4895	4895	4895	4895	0
190	20231121	163200	21855130	4895	4895	4895	4895	0
191	20231121	163100	21855130	4895	4895	4895	4895	0
192	20231121	163000	21855130	4895	4895	4895	4895	0
193	20231121	162900	21855130	4895	4895	4895	4895	0
194	20231121	162800	21855130	4895	4895	4895	4895	0
195	20231121	162700	21855130	4895	4895	4895	4895	0
196	20231121	162600	21855130	4895	4895	4895	4895	0
197	20231121	162500	21855130	4895	4895	4895	4895	0
198	20231121	162400	21855130	4895	4895	4895	4895	0
199	20231121	162300	21855130	4895	4895	4895	4895	0
200	20231121	162200	21855130	4895	4895	4895	4895	0
201	20231121	162100	21855130	4895	4895	4895	4895	0
202	20231121	162000	21855130	4895	4895	4895	4895	0
203	20231121	161900	21855130	4895	4895	4895	4895	0
204	20231121	161800	21855130	4895	4895	4895	4895	0
205	20231121	161700	21855130	4895	4895	4895	4895	0
206	20231121	161600	21855130	4895	4895	4895	4895	0
207	20231121	161500	21855130	4895	4895	4895	4895	0
208	20231121	161400	21855130	4895	4895	4895	4895	0
209	20231121	161300	21855130	4895	4895	4895	4895	0
210	20231121	161200	21855130	4895	4895	4895	4895	0
211	20231121	161100	21855130	4895	4895	4895	4895	0
212	20231121	161000	21855130	4895	4895	4895	4895	54
213	20231121	160900	21855130	4895	4895	4895	4895	0
214	20231121	160800	21855130	4895	4895	4895	4895	0
215	20231121	160700	21855130	4895	4895	4895	4895	0
216	20231121	160600	21855130	4895	4895	4895	4895	0
217	20231121	160500	21855130	4895	4895	4895	4895	0
218	20231121	160400	21855130	4895	4895	4895	4895	0
219	20231121	160300	21855130	4895	4895	4895	4895	0
220	20231121	160200	21855130	4895	4895	4895	4895	0
221	20231121	160100	21855130	4895	4895	4895	4895	0
222	20231121	160000	21855130	4895	4895	4895	4895	0
223	20231121	155900	21855130	4895	4895	4895	4895	0
224	20231121	155800	21855130	4895	4895	4895	4895	0
225	20231121	155700	21855130	4895	4895	4895	4895	0
226	20231121	155600	21855130	4895	4895	4895	4895	0
227	20231121	155500	21855130	4895	4895	4895	4895	0
228	20231121	155400	21855130	4895	4895	4895	4895	0
229	20231121	155300	21855130	4895	4895	4895	4895	0
230	20231121	155200	21855130	4895	4895	4895	4895	0
231	20231121	155100	21855130	4895	4895	4895	4895	0
232	20231121	155000	21855130	4895	4895	4895	4895	0
233	20231121	154900	21855130	4895	4895	4895	4895	0
234	20231121	154800	21855130	4895	4895	4895	4895	0
235	20231121	154700	21855130	4895	4895	4895	4895	0
236	20231121	154600	21855130	4895	4895	4895	4895	0
237	20231121	154500	21855130	4895	4895	4895	4895	0
238	20231121	154400	21855130	4895	4895	4895	4895	0
239	20231121	154300	21855130	4895	4895	4895	4895	0
240	20231121	154200	21855130	4895	4895	4895	4895	0
241	20231121	154100	21855130	4895	4895	4895	4895	0
242	20231121	154000	21855130	4895	4895	4895	4895	54
243	20231121	153900	21855130	4895	4895	4895	4895	0
244	20231121	153800	21855130	4895	4895	4895	4895	0
245	20231121	153700	21855130	4895	4895	4895	4895	0
246	20231121	153600	21855130	4895	4895	4895	4895	0
247	20231121	153500	21855130	4895	4895	4895	4895	0
248	20231121	153400	21855130	4895	4895	4895	4895	0
249	20231121	153300	21855130	4895	4895	4895	4895	0
250	20231121	153200	21855130	4895	4895	4895	4895	0
251	20231121	153100	21855130	4895	4895	4895	4895	0
252	20231121	153000	21855130	4895	4895	4895	4895	54
253	20231121	152900	21590800	4940	4940	4940	4940	0
254	20231121	152800	21590800	4940	4940	4940	4940	0
255	20231121	152700	21590800	4940	4940	4940	4940	0
256	20231121	152600	21590800	4940	4940	4940	4940	0
257	20231121	152500	21590800	4940	4940	4940	4940	0
258	20231121	152400	21590800	4940	4940	4940	4940	0
259	20231121	152300	21590800	4940	4940	4940	4940	0
260	20231121	152200	21590800	4940	4940	4940	4940	0
261	20231121	152100	21590800	4940	4940	4940	4940	0
262	20231121	152000	21590800	4940	4940	4940	4940	0
263	20231121	151900	21590800	4940	4940	4940	4940	0
264	20231121	151800	21590800	4940	4940	4940	4940	0
265	20231121	151700	21590800	4940	4940	4940	4940	0
266	20231121	151600	21590800	4940	4940	4940	4940	0
267	20231121	151500	21590800	4940	4940	4940	4940	0
268	20231121	151400	21590800	4940	4940	4940	4940	0
269	20231121	151300	21590800	4940	4940	4940	4940	0
270	20231121	151200	21590800	4940	4940	4940	4940	0
271	20231121	151100	21590800	4940	4940	4940	4940	0
272	20231121	151000	21590800	4940	4940	4940	4940	0
273	20231121	150900	21590800	4940	4940	4940	4940	0
274	20231121	150800	21590800	4940	4940	4940	4940	0
275	20231121	150700	21590800	4940	4940	4940	4940	0
276	20231121	150600	21590800	4940	4940	4940	4940	0
277	20231121	150500	21590800	4940	4940	4940	4940	0
278	20231121	150400	21590800	4940	4940	4940	4940	0
279	20231121	150300	21590800	4940	4940	4940	4940	0
280	20231121	150200	21590800	4940	4940	4940	4940	0
281	20231121	150100	21590800	4940	4940	4940	4940	169
282	20231121	150000	20755940	4940	4940	4940	4940	50
283	20231121	145900	20508940	4940	4940	4940	4940	0
284	20231121	145800	20508940	4940	4940	4940	4940	0
285	20231121	145700	20508940	4940	4940	4940	4940	0
286	20231121	145600	20508940	4940	4940	4940	4940	0
287	20231121	145500	20508940	4940	4940	4940	4940	0
288	20231121	145400	20508940	4940	4940	4940	4940	0
289	20231121	145300	20508940	4940	4940	4940	4940	0
290	20231121	145200	20508940	4940	4940	4940	4940	0
291	20231121	145100	20508940	4940	4940	4940	4940	0
292	20231121	145000	20508940	4940	4940	4940	4940	0
293	20231121	144900	20508940	4940	4940	4940	4940	0
294	20231121	144800	20508940	4940	4940	4940	4940	0
295	20231121	144700	20508940	4940	4940	4940	4940	0
296	20231121	144600	20508940	4940	4940	4940	4940	0
297	20231121	144500	20508940	4940	4940	4940	4940	0
298	20231121	144400	20508940	4940	4940	4940	4940	0
299	20231121	144300	20508940	4940	4940	4940	4940	0
300	20231121	144200	20508940	4940	4940	4940	4940	0
301	20231121	144100	20508940	4940	4940	4940	4940	0
302	20231121	144000	20508940	4940	4940	4940	4940	0
303	20231121	143900	20508940	4940	4940	4940	4940	0
304	20231121	143800	20508940	4940	4940	4940	4940	0
305	20231121	143700	20508940	4940	4950	4950	4940	25
306	20231121	143600	20385425	5010	5010	5010	5010	0
307	20231121	143500	20385425	5010	5010	5010	5010	0
308	20231121	143400	20385425	5010	4920	5010	4920	43
309	20231121	143300	20172305	4910	4910	4910	4910	0
310	20231121	143200	20172305	4910	4910	4910	4910	0
311	20231121	143100	20172305	4910	4915	4915	4910	2
312	20231121	143000	20162480	4890	4890	4890	4890	0
313	20231121	142900	20162480	4890	4890	4890	4890	0
314	20231121	142800	20162480	4890	4890	4890	4890	0
315	20231121	142700	20162480	4890	4890	4890	4890	0
316	20231121	142600	20162480	4890	4890	4890	4890	0
317	20231121	142500	20162480	4890	4890	4890	4890	0
318	20231121	142400	20162480	4890	4890	4890	4890	0
319	20231121	142300	20162480	4890	4890	4890	4890	0
320	20231121	142200	20162480	4890	4890	4890	4890	0
321	20231121	142100	20162480	4890	4890	4890	4890	0
322	20231121	142000	20162480	4890	4890	4890	4890	0
323	20231121	141900	20162480	4890	4890	4890	4890	0
324	20231121	141800	20162480	4890	4890	4890	4890	57
325	20231121	141700	19883750	4890	4890	4890	4890	0
326	20231121	141600	19883750	4890	4890	4890	4890	0
327	20231121	141500	19883750	4890	4890	4890	4890	0
328	20231121	141400	19883750	4890	4890	4890	4890	12
329	20231121	141300	19825070	4885	4885	4885	4885	0
330	20231121	141200	19825070	4885	4885	4885	4885	0
331	20231121	141100	19825070	4885	4885	4885	4885	0
332	20231121	141000	19825070	4885	4885	4885	4885	0
333	20231121	140900	19825070	4885	4885	4885	4885	3
334	20231121	140800	19810415	4885	4885	4885	4885	76
335	20231121	140700	19439155	4885	4885	4885	4885	0
336	20231121	140600	19439155	4885	4885	4885	4885	0
337	20231121	140500	19439155	4885	4885	4885	4885	0
338	20231121	140400	19439155	4885	4885	4885	4885	0
339	20231121	140300	19439155	4885	4885	4885	4885	0
340	20231121	140200	19439155	4885	4885	4885	4885	0
341	20231121	140100	19439155	4885	4885	4885	4885	0
342	20231121	140000	19439155	4885	4885	4885	4885	0
343	20231121	135900	19439155	4885	4885	4885	4885	0
344	20231121	135800	19439155	4885	4885	4885	4885	0
345	20231121	135700	19439155	4885	4885	4885	4885	0
346	20231121	135600	19439155	4885	4885	4885	4885	0
347	20231121	135500	19439155	4885	4885	4885	4885	0
348	20231121	135400	19439155	4885	4885	4885	4885	0
349	20231121	135300	19439155	4885	4885	4885	4885	14
350	20231121	135200	19370765	4885	4885	4885	4885	0
351	20231121	135100	19370765	4885	4885	4885	4885	1
352	20231121	135000	19365880	4885	4885	4885	4885	2
353	20231121	134900	19356110	4885	4885	4885	4885	51
354	20231121	134800	19106975	4900	4900	4900	4900	10
355	20231121	134700	19057975	4885	4885	4885	4885	0
356	20231121	134600	19057975	4885	4885	4885	4885	0
357	20231121	134500	19057975	4885	4885	4885	4885	0
358	20231121	134400	19057975	4885	4885	4885	4885	0
359	20231121	134300	19057975	4885	4900	4900	4885	63
360	20231121	134200	18749290	4900	4900	4900	4900	5
361	20231121	134100	18724790	4900	4925	4925	4900	5
362	20231121	134000	18700190	4875	4875	4875	4875	0
363	20231121	133900	18700190	4875	4875	4875	4875	0
364	20231121	133800	18700190	4875	4895	4895	4875	722
365	20231121	133700	15173350	4895	4895	4895	4895	0
366	20231121	133600	15173350	4895	4895	4895	4895	0
367	20231121	133500	15173350	4895	4905	4905	4895	171
368	20231121	133400	14335890	4925	4925	4925	4925	10
369	20231121	133300	14286640	4900	4905	4905	4900	120
370	20231121	133200	13698590	4905	4905	4905	4905	0
371	20231121	133100	13698590	4905	4910	4910	4905	60
372	20231121	133000	13404240	4905	5000	5000	4905	21
373	20231121	132900	13300645	5020	5020	5020	5020	0
374	20231121	132800	13300645	5020	5020	5020	5020	30
375	20231121	132700	13150045	5010	5090	5090	5010	33
376	20231121	132600	12983515	5090	5000	5130	4995	1110
377	20231121	132500	7351010	5010	5010	5010	5010	0
378	20231121	132400	7351010	5010	5010	5010	5010	0
379	20231121	132300	7351010	5010	5010	5010	5010	0
380	20231121	132200	7351010	5010	5010	5010	5010	0
381	20231121	132100	7351010	5010	5010	5010	5010	0
382	20231121	132000	7351010	5010	5010	5010	5010	0
383	20231121	131900	7351010	5010	5010	5010	5010	0
384	20231121	131800	7351010	5010	5010	5010	5010	0
385	20231121	131700	7351010	5010	5010	5010	5010	0
386	20231121	131600	7351010	5010	5010	5010	5010	0
387	20231121	131500	7351010	5010	5010	5010	5010	0
388	20231121	131400	7351010	5010	5010	5010	5010	0
389	20231121	131300	7351010	5010	5010	5010	5010	0
390	20231121	131200	7351010	5010	4980	5010	4980	100
391	20231121	131100	6852770	4980	4980	4980	4980	0
392	20231121	131000	6852770	4980	4980	4980	4980	0
393	20231121	130900	6852770	4980	4980	4980	4980	0
394	20231121	130800	6852770	4980	4980	4980	4980	0
395	20231121	130700	6852770	4980	4980	4980	4980	0
396	20231121	130600	6852770	4980	4980	4980	4980	0
397	20231121	130500	6852770	4980	4980	4980	4980	0
398	20231121	130400	6852770	4980	4980	4980	4980	0
399	20231121	130300	6852770	4980	4980	4980	4980	0
400	20231121	130200	6852770	4980	4980	4980	4980	0
401	20231121	130100	6852770	4980	4980	4980	4980	0
402	20231121	130000	6852770	4980	4980	4980	4980	0
403	20231121	125900	6852770	4980	4980	4980	4980	0
404	20231121	125800	6852770	4980	4980	4980	4980	0
405	20231121	125700	6852770	4980	4980	4980	4980	0
406	20231121	125600	6852770	4980	4980	4980	4980	0
407	20231121	125500	6852770	4980	4980	4980	4980	0
408	20231121	125400	6852770	4980	4980	4980	4980	0
409	20231121	125300	6852770	4980	4980	4980	4980	0
410	20231121	125200	6852770	4980	4980	4980	4980	0
411	20231121	125100	6852770	4980	4980	4980	4980	0
412	20231121	125000	6852770	4980	4980	4980	4980	0
413	20231121	124900	6852770	4980	4980	4980	4980	0
414	20231121	124800	6852770	4980	4980	4980	4980	0
415	20231121	124700	6852770	4980	4980	4980	4980	0
416	20231121	124600	6852770	4980	4980	4980	4980	0
417	20231121	124500	6852770	4980	4980	4980	4980	0
418	20231121	124400	6852770	4980	4980	4980	4980	0
419	20231121	124300	6852770	4980	4980	4980	4980	0
420	20231121	124200	6852770	4980	4980	4980	4980	0
421	20231121	124100	6852770	4980	4980	4980	4980	0
422	20231121	124000	6852770	4980	4980	4980	4980	0
423	20231121	123900	6852770	4980	4980	4980	4980	0
424	20231121	123800	6852770	4980	4980	4980	4980	0
425	20231121	123700	6852770	4980	4980	4980	4980	0
426	20231121	123600	6852770	4980	4980	4980	4980	23
427	20231121	123500	6738230	4980	4980	4980	4980	0
428	20231121	123400	6738230	4980	4980	4980	4980	0
429	20231121	123300	6738230	4980	4980	4980	4980	0
430	20231121	123200	6738230	4980	4980	4980	4980	0
431	20231121	123100	6738230	4980	4980	4980	4980	0
432	20231121	123000	6738230	4980	4980	4980	4980	0
433	20231121	122900	6738230	4980	4980	4980	4980	0
434	20231121	122800	6738230	4980	4980	4980	4980	0
435	20231121	122700	6738230	4980	4980	4980	4980	0
436	20231121	122600	6738230	4980	4980	4980	4980	0
437	20231121	122500	6738230	4980	4980	4980	4980	0
438	20231121	122400	6738230	4980	4980	4980	4980	0
439	20231121	122300	6738230	4980	4980	4980	4980	0
440	20231121	122200	6738230	4980	4980	4980	4980	0
441	20231121	122100	6738230	4980	4980	4980	4980	0
442	20231121	122000	6738230	4980	4980	4980	4980	0
443	20231121	121900	6738230	4980	4980	4980	4980	0
444	20231121	121800	6738230	4980	4980	4980	4980	277
445	20231121	121700	5358770	4980	4980	4980	4980	219
446	20231121	121600	4268150	5010	5010	5010	5010	0
447	20231121	121500	4268150	5010	5010	5010	5010	0
448	20231121	121400	4268150	5010	4985	5010	4985	50
449	20231121	121300	4018325	4980	4980	4980	4980	0
450	20231121	121200	4018325	4980	4980	4980	4980	0
451	20231121	121100	4018325	4980	4980	4980	4980	0
452	20231121	121000	4018325	4980	4980	4980	4980	0
453	20231121	120900	4018325	4980	4980	4980	4980	0
454	20231121	120800	4018325	4980	4980	4980	4980	5
455	20231121	120700	3993425	4980	4980	4980	4980	0
456	20231121	120600	3993425	4980	4980	4980	4980	0
457	20231121	120500	3993425	4980	4980	4980	4980	0
458	20231121	120400	3993425	4980	4980	4980	4980	0
459	20231121	120300	3993425	4980	4980	4980	4980	0
460	20231121	120200	3993425	4980	4980	4980	4980	0
461	20231121	120100	3993425	4980	4980	4980	4980	0
462	20231121	120000	3993425	4980	4980	4980	4980	0
463	20231121	115900	3993425	4980	4980	4980	4980	31
464	20231121	115800	3839045	4980	4980	4980	4980	22
465	20231121	115700	3729485	4980	4980	4980	4980	0
466	20231121	115600	3729485	4980	4980	4980	4980	0
467	20231121	115500	3729485	4980	4980	4980	4980	0
468	20231121	115400	3729485	4980	4980	4980	4980	0
469	20231121	115300	3729485	4980	4980	4980	4980	0
470	20231121	115200	3729485	4980	4980	4980	4980	0
471	20231121	115100	3729485	4980	4980	4980	4980	0
472	20231121	115000	3729485	4980	4980	4980	4980	0
473	20231121	114900	3729485	4980	4980	4980	4980	0
474	20231121	114800	3729485	4980	4980	4980	4980	0
475	20231121	114700	3729485	4980	4980	4980	4980	0
476	20231121	114600	3729485	4980	4980	4980	4980	0
477	20231121	114500	3729485	4980	4980	4980	4980	0
478	20231121	114400	3729485	4980	4980	4980	4980	0
479	20231121	114300	3729485	4980	4980	4980	4980	0
480	20231121	114200	3729485	4980	4980	4980	4980	7
481	20231121	114100	3694625	4890	4890	4890	4890	0
482	20231121	114000	3694625	4890	4890	4890	4890	0
483	20231121	113900	3694625	4890	4890	4890	4890	0
484	20231121	113800	3694625	4890	4890	4890	4890	0
485	20231121	113700	3694625	4890	4890	4890	4890	0
486	20231121	113600	3694625	4890	4890	4890	4890	0
487	20231121	113500	3694625	4890	4890	4890	4890	0
488	20231121	113400	3694625	4890	4890	4890	4890	0
489	20231121	113300	3694625	4890	4890	4890	4890	0
490	20231121	113200	3694625	4890	4890	4890	4890	0
491	20231121	113100	3694625	4890	4890	4890	4890	0
492	20231121	113000	3694625	4890	4890	4890	4890	0
493	20231121	112900	3694625	4890	4890	4890	4890	0
494	20231121	112800	3694625	4890	4890	4890	4890	0
495	20231121	112700	3694625	4890	4890	4890	4890	0
496	20231121	112600	3694625	4890	4890	4890	4890	0
497	20231121	112500	3694625	4890	4890	4890	4890	0
498	20231121	112400	3694625	4890	4890	4890	4890	0
499	20231121	112300	3694625	4890	4890	4890	4890	0
500	20231121	112200	3694625	4890	4890	4890	4890	0
501	20231121	112100	3694625	4890	4890	4890	4890	0
502	20231121	112000	3694625	4890	4890	4890	4890	0
503	20231121	111900	3694625	4890	4890	4890	4890	0
504	20231121	111800	3694625	4890	4890	4890	4890	0
505	20231121	111700	3694625	4890	4890	4890	4890	0
506	20231121	111600	3694625	4890	4890	4890	4890	0
507	20231121	111500	3694625	4890	4890	4890	4890	0
508	20231121	111400	3694625	4890	4890	4890	4890	0
509	20231121	111300	3694625	4890	4890	4890	4890	0
510	20231121	111200	3694625	4890	4890	4890	4890	0
511	20231121	111100	3694625	4890	4900	4900	4890	50
512	20231121	111000	3450010	4990	4990	4990	4990	0
513	20231121	110900	3450010	4990	4990	4990	4990	0
514	20231121	110800	3450010	4990	4990	4990	4990	0
515	20231121	110700	3450010	4990	4990	4990	4990	0
516	20231121	110600	3450010	4990	4990	4990	4990	0
517	20231121	110500	3450010	4990	4990	4990	4990	0
518	20231121	110400	3450010	4990	4990	4990	4990	0
519	20231121	110300	3450010	4990	4985	4990	4985	2
520	20231121	110200	3440035	4890	4890	4890	4890	0
521	20231121	110100	3440035	4890	4890	4890	4890	0
522	20231121	110000	3440035	4890	4890	4890	4890	0
523	20231121	105900	3440035	4890	4890	4890	4890	0
524	20231121	105800	3440035	4890	4890	4890	4890	0
525	20231121	105700	3440035	4890	4890	4890	4890	0
526	20231121	105600	3440035	4890	4890	4890	4890	0
527	20231121	105500	3440035	4890	4890	4890	4890	0
528	20231121	105400	3440035	4890	4890	4890	4890	0
529	20231121	105300	3440035	4890	4920	4920	4890	43
530	20231121	105200	3229200	4940	4940	4940	4940	0
531	20231121	105100	3229200	4940	4940	4940	4940	0
532	20231121	105000	3229200	4940	4940	4940	4940	0
533	20231121	104900	3229200	4940	4940	4940	4940	0
534	20231121	104800	3229200	4940	4940	4940	4940	0
535	20231121	104700	3229200	4940	4940	4940	4940	0
536	20231121	104600	3229200	4940	4940	4940	4940	0
537	20231121	104500	3229200	4940	4940	4940	4940	0
538	20231121	104400	3229200	4940	4940	4940	4940	0
539	20231121	104300	3229200	4940	4940	4940	4940	0
540	20231121	104200	3229200	4940	4940	4940	4940	0
541	20231121	104100	3229200	4940	4940	4940	4940	0
542	20231121	104000	3229200	4940	4940	4940	4940	0
543	20231121	103900	3229200	4940	4940	4940	4940	0
544	20231121	103800	3229200	4940	4940	4940	4940	0
545	20231121	103700	3229200	4940	4940	4940	4940	0
546	20231121	103600	3229200	4940	4940	4940	4940	0
547	20231121	103500	3229200	4940	4940	4940	4940	0
548	20231121	103400	3229200	4940	4940	4940	4940	0
549	20231121	103300	3229200	4940	4940	4940	4940	0
550	20231121	103200	3229200	4940	4940	4940	4940	0
551	20231121	103100	3229200	4940	4940	4940	4940	0
552	20231121	103000	3229200	4940	4940	4940	4940	0
553	20231121	102900	3229200	4940	4940	4940	4940	0
554	20231121	102800	3229200	4940	4940	4940	4940	0
555	20231121	102700	3229200	4940	4940	4940	4940	0
556	20231121	102600	3229200	4940	4940	4940	4940	0
557	20231121	102500	3229200	4940	4940	4940	4940	0
558	20231121	102400	3229200	4940	4940	4940	4940	0
559	20231121	102300	3229200	4940	4940	4940	4940	0
560	20231121	102200	3229200	4940	4940	4940	4940	0
561	20231121	102100	3229200	4940	4940	4940	4940	103
562	20231121	102000	2720380	4940	4940	4940	4940	0
563	20231121	101900	2720380	4940	4940	4940	4940	0
564	20231121	101800	2720380	4940	4940	4940	4940	0
565	20231121	101700	2720380	4940	4940	4940	4940	0
566	20231121	101600	2720380	4940	4940	4940	4940	0
567	20231121	101500	2720380	4940	4940	4940	4940	0
568	20231121	101400	2720380	4940	4940	4940	4940	0
569	20231121	101300	2720380	4940	4940	4940	4940	1
570	20231121	101200	2715440	4940	4940	4940	4940	0
571	20231121	101100	2715440	4940	4940	4940	4940	0
572	20231121	101000	2715440	4940	4940	4940	4940	1
573	20231121	100900	2710500	4995	4995	4995	4995	0
574	20231121	100800	2710500	4995	4995	4995	4995	0
575	20231121	100700	2710500	4995	4995	4995	4995	0
576	20231121	100600	2710500	4995	4995	4995	4995	0
577	20231121	100500	2710500	4995	4995	4995	4995	1
578	20231121	100400	2705505	5030	5030	5030	5030	0
579	20231121	100300	2705505	5030	5030	5030	5030	0
580	20231121	100200	2705505	5030	5030	5030	5030	0
581	20231121	100100	2705505	5030	5030	5030	5030	0
582	20231121	100000	2705505	5030	5030	5030	5030	0
583	20231121	095900	2705505	5030	5030	5030	5030	0
584	20231121	095800	2705505	5030	5030	5030	5030	0
585	20231121	095700	2705505	5030	5030	5030	5030	0
586	20231121	095600	2705505	5030	5030	5030	5030	0
587	20231121	095500	2705505	5030	5030	5030	5030	0
588	20231121	095400	2705505	5030	5030	5030	5030	0
589	20231121	095300	2705505	5030	5030	5030	5030	0
590	20231121	095200	2705505	5030	5030	5030	5030	0
591	20231121	095100	2705505	5030	5030	5030	5030	0
592	20231121	095000	2705505	5030	5030	5030	5030	0
593	20231121	094900	2705505	5030	5030	5030	5030	0
594	20231121	094800	2705505	5030	5030	5030	5030	0
595	20231121	094700	2705505	5030	5030	5030	5030	0
596	20231121	094600	2705505	5030	5030	5030	5030	0
597	20231121	094500	2705505	5030	5030	5030	5030	0
598	20231121	094400	2705505	5030	5030	5030	5030	0
599	20231121	094300	2705505	5030	5030	5030	5030	0
600	20231121	094200	2705505	5030	5030	5030	5030	0
601	20231121	094100	2705505	5030	5030	5030	5030	0
602	20231121	094000	2705505	5030	5030	5030	5030	0
603	20231121	093900	2705505	5030	5030	5030	5030	0
604	20231121	093800	2705505	5030	4935	5030	4935	100
605	20231121	093700	2209510	4935	4935	4935	4935	0
606	20231121	093600	2209510	4935	4935	4935	4935	0
607	20231121	093500	2209510	4935	4935	4935	4935	0
608	20231121	093400	2209510	4935	4935	4935	4935	0
609	20231121	093300	2209510	4935	4935	4935	4935	0
610	20231121	093200	2209510	4935	4935	4935	4935	0
611	20231121	093100	2209510	4935	4935	4935	4935	0
612	20231121	093000	2209510	4935	4935	4935	4935	0
613	20231121	092900	2209510	4935	4935	4935	4935	0
614	20231121	092800	2209510	4935	4935	4935	4935	0
615	20231121	092700	2209510	4935	4935	4935	4935	0
616	20231121	092600	2209510	4935	4935	4935	4935	0
617	20231121	092500	2209510	4935	4935	4935	4935	0
618	20231121	092400	2209510	4935	4935	4935	4935	0
619	20231121	092300	2209510	4935	4935	4935	4935	0
620	20231121	092200	2209510	4935	4935	4935	4935	0
621	20231121	092100	2209510	4935	4935	4935	4935	0
622	20231121	092000	2209510	4935	4935	4935	4935	0
623	20231121	091900	2209510	4935	4935	4935	4935	0
624	20231121	091800	2209510	4935	4935	4935	4935	0
625	20231121	091700	2209510	4935	4935	4935	4935	0
626	20231121	091600	2209510	4935	4935	4935	4935	0
627	20231121	091500	2209510	4935	4935	4935	4935	0
628	20231121	091400	2209510	4935	4935	4935	4935	85
629	20231121	091300	1790035	4935	4935	4935	4935	1
630	20231121	091200	1785100	4935	4935	4935	4935	0
631	20231121	091100	1785100	4935	4935	4935	4935	0
632	20231121	091000	1785100	4935	4935	4935	4935	0
633	20231121	090900	1785100	4935	4935	4935	4935	0
634	20231121	090800	1785100	4935	4935	4935	4935	110
635	20231121	090700	1242250	4935	4935	4935	4935	0
636	20231121	090600	1242250	4935	4935	4935	4935	0
637	20231121	090500	1242250	4935	4935	4935	4935	0
638	20231121	090400	1242250	4935	4935	4935	4935	0
639	20231121	090300	1242250	4935	4935	4935	4935	0
640	20231121	090200	1242250	4935	4885	4935	4885	35
641	20231121	090100	1070880	4885	4885	4885	4885	5
642	20231121	090000	1046455	4885	4890	4890	4885	214