KissMeData/080470/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	193900	37653510	5280	5280	5280	5280	494
3	20231120	193800	37653510	5280	5280	5280	5280	0
4	20231120	193700	37653510	5280	5280	5280	5280	0
5	20231120	193600	37653510	5280	5280	5280	5280	0
6	20231120	193500	37653510	5280	5280	5280	5280	0
7	20231120	193400	37653510	5280	5280	5280	5280	0
8	20231120	193300	37653510	5280	5280	5280	5280	0
9	20231120	193200	37653510	5280	5280	5280	5280	0
10	20231120	193100	37653510	5280	5280	5280	5280	0
11	20231120	193000	37653510	5280	5280	5280	5280	0
12	20231120	192900	37653510	5280	5280	5280	5280	0
13	20231120	192800	37653510	5280	5280	5280	5280	0
14	20231120	192700	37653510	5280	5280	5280	5280	0
15	20231120	192600	37653510	5280	5280	5280	5280	0
16	20231120	192500	37653510	5280	5280	5280	5280	0
17	20231120	192400	37653510	5280	5280	5280	5280	0
18	20231120	192300	37653510	5280	5280	5280	5280	0
19	20231120	192200	37653510	5280	5280	5280	5280	0
20	20231120	192100	37653510	5280	5280	5280	5280	0
21	20231120	192000	37653510	5280	5280	5280	5280	0
22	20231120	191900	37653510	5280	5280	5280	5280	0
23	20231120	191800	37653510	5280	5280	5280	5280	0
24	20231120	191700	37653510	5280	5280	5280	5280	0
25	20231120	191600	37653510	5280	5280	5280	5280	0
26	20231120	191500	37653510	5280	5280	5280	5280	0
27	20231120	191400	37653510	5280	5280	5280	5280	0
28	20231120	191300	37653510	5280	5280	5280	5280	0
29	20231120	191200	37653510	5280	5280	5280	5280	0
30	20231120	191100	37653510	5280	5280	5280	5280	0
31	20231120	191000	37653510	5280	5280	5280	5280	0
32	20231120	190900	37653510	5280	5280	5280	5280	494
33	20231120	190800	37653510	5280	5280	5280	5280	0
34	20231120	190700	37653510	5280	5280	5280	5280	0
35	20231120	190600	37653510	5280	5280	5280	5280	0
36	20231120	190500	37653510	5280	5280	5280	5280	0
37	20231120	190400	37653510	5280	5280	5280	5280	0
38	20231120	190300	37653510	5280	5280	5280	5280	0
39	20231120	190200	37653510	5280	5280	5280	5280	0
40	20231120	190100	37653510	5280	5280	5280	5280	0
41	20231120	190000	37653510	5280	5280	5280	5280	0
42	20231120	185900	37653510	5280	5280	5280	5280	0
43	20231120	185800	37653510	5280	5280	5280	5280	0
44	20231120	185700	37653510	5280	5280	5280	5280	0
45	20231120	185600	37653510	5280	5280	5280	5280	0
46	20231120	185500	37653510	5280	5280	5280	5280	0
47	20231120	185400	37653510	5280	5280	5280	5280	0
48	20231120	185300	37653510	5280	5280	5280	5280	0
49	20231120	185200	37653510	5280	5280	5280	5280	0
50	20231120	185100	37653510	5280	5280	5280	5280	0
51	20231120	185000	37653510	5280	5280	5280	5280	0
52	20231120	184900	37653510	5280	5280	5280	5280	0
53	20231120	184800	37653510	5280	5280	5280	5280	0
54	20231120	184700	37653510	5280	5280	5280	5280	0
55	20231120	184600	37653510	5280	5280	5280	5280	0
56	20231120	184500	37653510	5280	5280	5280	5280	0
57	20231120	184400	37653510	5280	5280	5280	5280	0
58	20231120	184300	37653510	5280	5280	5280	5280	0
59	20231120	184200	37653510	5280	5280	5280	5280	0
60	20231120	184100	37653510	5280	5280	5280	5280	0
61	20231120	184000	37653510	5280	5280	5280	5280	0
62	20231120	183900	37653510	5280	5280	5280	5280	494
63	20231120	183800	37653510	5280	5280	5280	5280	0
64	20231120	183700	37653510	5280	5280	5280	5280	0
65	20231120	183600	37653510	5280	5280	5280	5280	0
66	20231120	183500	37653510	5280	5280	5280	5280	0
67	20231120	183400	37653510	5280	5280	5280	5280	0
68	20231120	183300	37653510	5280	5280	5280	5280	0
69	20231120	183200	37653510	5280	5280	5280	5280	0
70	20231120	183100	37653510	5280	5280	5280	5280	0
71	20231120	183000	37653510	5280	5280	5280	5280	0
72	20231120	182900	37653510	5280	5280	5280	5280	0
73	20231120	182800	37653510	5280	5280	5280	5280	0
74	20231120	182700	37653510	5280	5280	5280	5280	0
75	20231120	182600	37653510	5280	5280	5280	5280	0
76	20231120	182500	37653510	5280	5280	5280	5280	0
77	20231120	182400	37653510	5280	5280	5280	5280	0
78	20231120	182300	37653510	5280	5280	5280	5280	0
79	20231120	182200	37653510	5280	5280	5280	5280	0
80	20231120	182100	37653510	5280	5280	5280	5280	0
81	20231120	182000	37653510	5280	5280	5280	5280	0
82	20231120	181900	37653510	5280	5280	5280	5280	0
83	20231120	181800	37653510	5280	5280	5280	5280	0
84	20231120	181700	37653510	5280	5280	5280	5280	0
85	20231120	181600	37653510	5280	5280	5280	5280	0
86	20231120	181500	37653510	5280	5280	5280	5280	0
87	20231120	181400	37653510	5280	5280	5280	5280	0
88	20231120	181300	37653510	5280	5280	5280	5280	0
89	20231120	181200	37653510	5280	5280	5280	5280	0
90	20231120	181100	37653510	5280	5280	5280	5280	0
91	20231120	181000	37653510	5280	5280	5280	5280	0
92	20231120	180900	37653510	5280	5280	5280	5280	494
93	20231120	180800	37653510	5280	5280	5280	5280	0
94	20231120	180700	37653510	5280	5280	5280	5280	0
95	20231120	180600	37653510	5280	5280	5280	5280	0
96	20231120	180500	37653510	5280	5280	5280	5280	0
97	20231120	180400	37653510	5280	5280	5280	5280	0
98	20231120	180300	37653510	5280	5280	5280	5280	0
99	20231120	180200	37653510	5280	5280	5280	5280	0
100	20231120	180100	37653510	5280	5280	5280	5280	0
101	20231120	180000	37653510	5280	5280	5280	5280	0
102	20231120	175900	37653510	5280	5280	5280	5280	0
103	20231120	175800	37653510	5280	5280	5280	5280	0
104	20231120	175700	37653510	5280	5280	5280	5280	0
105	20231120	175600	37653510	5280	5280	5280	5280	0
106	20231120	175500	37653510	5280	5280	5280	5280	0
107	20231120	175400	37653510	5280	5280	5280	5280	0
108	20231120	175300	37653510	5280	5280	5280	5280	0
109	20231120	175200	37653510	5280	5280	5280	5280	0
110	20231120	175100	37653510	5280	5280	5280	5280	0
111	20231120	175000	37653510	5280	5280	5280	5280	0
112	20231120	174900	37653510	5280	5280	5280	5280	0
113	20231120	174800	37653510	5280	5280	5280	5280	0
114	20231120	174700	37653510	5280	5280	5280	5280	0
115	20231120	174600	37653510	5280	5280	5280	5280	0
116	20231120	174500	37653510	5280	5280	5280	5280	0
117	20231120	174400	37653510	5280	5280	5280	5280	0
118	20231120	174300	37653510	5280	5280	5280	5280	0
119	20231120	174200	37653510	5280	5280	5280	5280	0
120	20231120	174100	37653510	5280	5280	5280	5280	0
121	20231120	174000	37653510	5280	5280	5280	5280	0
122	20231120	173900	37653510	5280	5280	5280	5280	494
123	20231120	173800	37653510	5280	5280	5280	5280	0
124	20231120	173700	37653510	5280	5280	5280	5280	0
125	20231120	173600	37653510	5280	5280	5280	5280	0
126	20231120	173500	37653510	5280	5280	5280	5280	0
127	20231120	173400	37653510	5280	5280	5280	5280	0
128	20231120	173300	37653510	5280	5280	5280	5280	0
129	20231120	173200	37653510	5280	5280	5280	5280	0
130	20231120	173100	37653510	5280	5280	5280	5280	0
131	20231120	173000	37653510	5280	5280	5280	5280	0
132	20231120	172900	37653510	5280	5280	5280	5280	0
133	20231120	172800	37653510	5280	5280	5280	5280	0
134	20231120	172700	37653510	5280	5280	5280	5280	0
135	20231120	172600	37653510	5280	5280	5280	5280	0
136	20231120	172500	37653510	5280	5280	5280	5280	0
137	20231120	172400	37653510	5280	5280	5280	5280	0
138	20231120	172300	37653510	5280	5280	5280	5280	0
139	20231120	172200	37653510	5280	5280	5280	5280	0
140	20231120	172100	37653510	5280	5280	5280	5280	0
141	20231120	172000	37653510	5280	5280	5280	5280	0
142	20231120	171900	37653510	5280	5280	5280	5280	0
143	20231120	171800	37653510	5280	5280	5280	5280	0
144	20231120	171700	37653510	5280	5280	5280	5280	0
145	20231120	171600	37653510	5280	5280	5280	5280	0
146	20231120	171500	37653510	5280	5280	5280	5280	0
147	20231120	171400	37653510	5280	5280	5280	5280	0
148	20231120	171300	37653510	5280	5280	5280	5280	0
149	20231120	171200	37653510	5280	5280	5280	5280	0
150	20231120	171100	37653510	5280	5280	5280	5280	0
151	20231120	171000	37653510	5280	5280	5280	5280	0
152	20231120	170900	37653510	5280	5280	5280	5280	494
153	20231120	170800	37653510	5280	5280	5280	5280	0
154	20231120	170700	37653510	5280	5280	5280	5280	0
155	20231120	170600	37653510	5280	5280	5280	5280	0
156	20231120	170500	37653510	5280	5280	5280	5280	0
157	20231120	170400	37653510	5280	5280	5280	5280	0
158	20231120	170300	37653510	5280	5280	5280	5280	0
159	20231120	170200	37653510	5280	5280	5280	5280	0
160	20231120	170100	37653510	5280	5280	5280	5280	0
161	20231120	170000	37653510	5280	5280	5280	5280	0
162	20231120	165900	37653510	5280	5280	5280	5280	0
163	20231120	165800	37653510	5280	5280	5280	5280	0
164	20231120	165700	37653510	5280	5280	5280	5280	0
165	20231120	165600	37653510	5280	5280	5280	5280	0
166	20231120	165500	37653510	5280	5280	5280	5280	0
167	20231120	165400	37653510	5280	5280	5280	5280	0
168	20231120	165300	37653510	5280	5280	5280	5280	0
169	20231120	165200	37653510	5280	5280	5280	5280	0
170	20231120	165100	37653510	5280	5280	5280	5280	0
171	20231120	165000	37653510	5280	5280	5280	5280	0
172	20231120	164900	37653510	5280	5280	5280	5280	0
173	20231120	164800	37653510	5280	5280	5280	5280	0
174	20231120	164700	37653510	5280	5280	5280	5280	0
175	20231120	164600	37653510	5280	5280	5280	5280	0
176	20231120	164500	37653510	5280	5280	5280	5280	0
177	20231120	164400	37653510	5280	5280	5280	5280	0
178	20231120	164300	37653510	5280	5280	5280	5280	0
179	20231120	164200	37653510	5280	5280	5280	5280	0
180	20231120	164100	37653510	5280	5280	5280	5280	0
181	20231120	164000	37653510	5280	5280	5280	5280	0
182	20231120	163900	37653510	5280	5280	5280	5280	494
183	20231120	163800	37653510	5280	5280	5280	5280	0
184	20231120	163700	37653510	5280	5280	5280	5280	0
185	20231120	163600	37653510	5280	5280	5280	5280	0
186	20231120	163500	37653510	5280	5280	5280	5280	0
187	20231120	163400	37653510	5280	5280	5280	5280	0
188	20231120	163300	37653510	5280	5280	5280	5280	0
189	20231120	163200	37653510	5280	5280	5280	5280	0
190	20231120	163100	37653510	5280	5280	5280	5280	0
191	20231120	163000	37653510	5280	5280	5280	5280	0
192	20231120	162900	37653510	5280	5280	5280	5280	0
193	20231120	162800	37653510	5280	5280	5280	5280	0
194	20231120	162700	37653510	5280	5280	5280	5280	0
195	20231120	162600	37653510	5280	5280	5280	5280	0
196	20231120	162500	37653510	5280	5280	5280	5280	0
197	20231120	162400	37653510	5280	5280	5280	5280	0
198	20231120	162300	37653510	5280	5280	5280	5280	0
199	20231120	162200	37653510	5280	5280	5280	5280	0
200	20231120	162100	37653510	5280	5280	5280	5280	0
201	20231120	162000	37653510	5280	5280	5280	5280	0
202	20231120	161900	37653510	5280	5280	5280	5280	0
203	20231120	161800	37653510	5280	5280	5280	5280	0
204	20231120	161700	37653510	5280	5280	5280	5280	0
205	20231120	161600	37653510	5280	5280	5280	5280	0
206	20231120	161500	37653510	5280	5280	5280	5280	0
207	20231120	161400	37653510	5280	5280	5280	5280	0
208	20231120	161300	37653510	5280	5280	5280	5280	0
209	20231120	161200	37653510	5280	5280	5280	5280	0
210	20231120	161100	37653510	5280	5280	5280	5280	0
211	20231120	161000	37653510	5280	5280	5280	5280	0
212	20231120	160900	37653510	5280	5280	5280	5280	494
213	20231120	160800	37653510	5280	5280	5280	5280	0
214	20231120	160700	37653510	5280	5280	5280	5280	0
215	20231120	160600	37653510	5280	5280	5280	5280	0
216	20231120	160500	37653510	5280	5280	5280	5280	0
217	20231120	160400	37653510	5280	5280	5280	5280	0
218	20231120	160300	37653510	5280	5280	5280	5280	0
219	20231120	160200	37653510	5280	5280	5280	5280	0
220	20231120	160100	37653510	5280	5280	5280	5280	0
221	20231120	160000	37653510	5280	5280	5280	5280	0
222	20231120	155900	37653510	5280	5280	5280	5280	0
223	20231120	155800	37653510	5280	5280	5280	5280	0
224	20231120	155700	37653510	5280	5280	5280	5280	0
225	20231120	155600	37653510	5280	5280	5280	5280	0
226	20231120	155500	37653510	5280	5280	5280	5280	0
227	20231120	155400	37653510	5280	5280	5280	5280	0
228	20231120	155300	37653510	5280	5280	5280	5280	0
229	20231120	155200	37653510	5280	5280	5280	5280	0
230	20231120	155100	37653510	5280	5280	5280	5280	0
231	20231120	155000	37653510	5280	5280	5280	5280	0
232	20231120	154900	37653510	5280	5280	5280	5280	0
233	20231120	154800	37653510	5280	5280	5280	5280	0
234	20231120	154700	37653510	5280	5280	5280	5280	0
235	20231120	154600	37653510	5280	5280	5280	5280	0
236	20231120	154500	37653510	5280	5280	5280	5280	0
237	20231120	154400	37653510	5280	5280	5280	5280	0
238	20231120	154300	37653510	5280	5280	5280	5280	0
239	20231120	154200	37653510	5280	5280	5280	5280	0
240	20231120	154100	37653510	5280	5280	5280	5280	0
241	20231120	154000	37653510	5280	5280	5280	5280	0
242	20231120	153900	37653510	5280	5280	5280	5280	494
243	20231120	153800	37653510	5280	5280	5280	5280	0
244	20231120	153700	37653510	5280	5280	5280	5280	0
245	20231120	153600	37653510	5280	5280	5280	5280	0
246	20231120	153500	37653510	5280	5280	5280	5280	0
247	20231120	153400	37653510	5280	5280	5280	5280	0
248	20231120	153300	37653510	5280	5280	5280	5280	0
249	20231120	153200	37653510	5280	5280	5280	5280	0
250	20231120	153100	37653510	5280	5280	5280	5280	0
251	20231120	153000	37653510	5280	5280	5280	5280	494
252	20231120	152900	35045190	5280	5280	5280	5280	0
253	20231120	152800	35045190	5280	5280	5280	5280	0
254	20231120	152700	35045190	5280	5280	5280	5280	0
255	20231120	152600	35045190	5280	5280	5280	5280	0
256	20231120	152500	35045190	5280	5280	5280	5280	0
257	20231120	152400	35045190	5280	5280	5280	5280	0
258	20231120	152300	35045190	5280	5280	5280	5280	0
259	20231120	152200	35045190	5280	5280	5280	5280	0
260	20231120	152100	35045190	5280	5280	5280	5280	0
261	20231120	152000	35045190	5280	5280	5280	5280	0
262	20231120	151900	35045190	5280	5250	5280	5250	193
263	20231120	151800	34026180	5280	5280	5280	5280	0
264	20231120	151700	34026180	5280	5280	5280	5280	0
265	20231120	151600	34026180	5280	5280	5280	5280	0
266	20231120	151500	34026180	5280	5280	5280	5280	0
267	20231120	151400	34026180	5280	5280	5280	5280	0
268	20231120	151300	34026180	5280	5280	5280	5280	0
269	20231120	151200	34026180	5280	5280	5280	5280	0
270	20231120	151100	34026180	5280	5280	5280	5280	0
271	20231120	151000	34026180	5280	5280	5280	5280	0
272	20231120	150900	34026180	5280	5280	5280	5280	0
273	20231120	150800	34026180	5280	5280	5280	5280	0
274	20231120	150700	34026180	5280	5280	5280	5280	0
275	20231120	150600	34026180	5280	5280	5280	5280	0
276	20231120	150500	34026180	5280	5280	5280	5280	1
277	20231120	150400	34020900	5290	5290	5290	5290	0
278	20231120	150300	34020900	5290	5290	5290	5290	0
279	20231120	150200	34020900	5290	5200	5290	5200	966
280	20231120	150100	28994070	5190	5190	5190	5190	0
281	20231120	150000	28994070	5190	5190	5190	5190	0
282	20231120	145900	28994070	5190	5190	5190	5190	0
283	20231120	145800	28994070	5190	5190	5190	5190	0
284	20231120	145700	28994070	5190	5190	5190	5190	143
285	20231120	145600	28251900	5180	5180	5180	5180	0
286	20231120	145500	28251900	5180	5180	5180	5180	0
287	20231120	145400	28251900	5180	5180	5180	5180	0
288	20231120	145300	28251900	5180	5210	5210	5180	1133
289	20231120	145200	22380450	5210	5210	5210	5210	1
290	20231120	145100	22375240	5200	5200	5200	5200	0
291	20231120	145000	22375240	5200	5200	5200	5200	0
292	20231120	144900	22375240	5200	5200	5200	5200	0
293	20231120	144800	22375240	5200	5200	5200	5200	1
294	20231120	144700	22370040	5220	5220	5220	5220	1
295	20231120	144600	22364820	5240	5240	5240	5240	0
296	20231120	144500	22364820	5240	5240	5240	5240	0
297	20231120	144400	22364820	5240	5240	5240	5240	0
298	20231120	144300	22364820	5240	5240	5240	5240	0
299	20231120	144200	22364820	5240	5240	5240	5240	0
300	20231120	144100	22364820	5240	5240	5240	5240	1
301	20231120	144000	22359580	5240	5240	5240	5240	0
302	20231120	143900	22359580	5240	5240	5240	5240	0
303	20231120	143800	22359580	5240	5240	5240	5240	0
304	20231120	143700	22359580	5240	5240	5240	5240	0
305	20231120	143600	22359580	5240	5210	5240	5210	2
306	20231120	143500	22349130	5230	5230	5230	5230	0
307	20231120	143400	22349130	5230	5230	5230	5230	1
308	20231120	143300	22343900	5240	5240	5240	5240	0
309	20231120	143200	22343900	5240	5190	5240	5180	535
310	20231120	143100	19567090	5180	5180	5180	5180	0
311	20231120	143000	19567090	5180	5180	5180	5180	20
312	20231120	142900	19463490	5190	5190	5190	5190	76
313	20231120	142800	19069050	5200	5200	5200	5200	1
314	20231120	142700	19063850	5200	5200	5200	5200	0
315	20231120	142600	19063850	5200	5200	5200	5200	0
316	20231120	142500	19063850	5200	5200	5200	5200	0
317	20231120	142400	19063850	5200	5200	5200	5200	0
318	20231120	142300	19063850	5200	5200	5200	5200	0
319	20231120	142200	19063850	5200	5200	5200	5200	0
320	20231120	142100	19063850	5200	5200	5200	5200	0
321	20231120	142000	19063850	5200	5200	5200	5200	0
322	20231120	141900	19063850	5200	5200	5200	5200	0
323	20231120	141800	19063850	5200	5200	5200	5200	0
324	20231120	141700	19063850	5200	5200	5200	5200	0
325	20231120	141600	19063850	5200	5200	5200	5200	0
326	20231120	141500	19063850	5200	5200	5200	5200	0
327	20231120	141400	19063850	5200	5200	5200	5200	0
328	20231120	141300	19063850	5200	5200	5200	5200	0
329	20231120	141200	19063850	5200	5200	5200	5200	0
330	20231120	141100	19063850	5200	5200	5200	5200	0
331	20231120	141000	19063850	5200	5200	5200	5200	0
332	20231120	140900	19063850	5200	5200	5200	5200	1
333	20231120	140800	19058650	5190	5190	5190	5190	0
334	20231120	140700	19058650	5190	5190	5190	5190	1
335	20231120	140600	19053460	5190	5190	5190	5190	0
336	20231120	140500	19053460	5190	5190	5190	5190	0
337	20231120	140400	19053460	5190	5190	5190	5190	0
338	20231120	140300	19053460	5190	5190	5190	5190	0
339	20231120	140200	19053460	5190	5190	5190	5190	0
340	20231120	140100	19053460	5190	5190	5190	5190	0
341	20231120	140000	19053460	5190	5190	5190	5190	0
342	20231120	135900	19053460	5190	5190	5190	5190	9
343	20231120	135800	19006750	5190	5190	5190	5190	0
344	20231120	135700	19006750	5190	5190	5190	5190	0
345	20231120	135600	19006750	5190	5190	5190	5190	100
346	20231120	135500	18487750	5190	5190	5190	5190	0
347	20231120	135400	18487750	5190	5190	5190	5190	0
348	20231120	135300	18487750	5190	5190	5190	5190	0
349	20231120	135200	18487750	5190	5190	5190	5190	0
350	20231120	135100	18487750	5190	5190	5190	5190	0
351	20231120	135000	18487750	5190	5190	5190	5190	0
352	20231120	134900	18487750	5190	5190	5190	5190	0
353	20231120	134800	18487750	5190	5190	5190	5190	0
354	20231120	134700	18487750	5190	5190	5190	5190	0
355	20231120	134600	18487750	5190	5190	5190	5190	0
356	20231120	134500	18487750	5190	5190	5190	5190	0
357	20231120	134400	18487750	5190	5190	5190	5190	0
358	20231120	134300	18487750	5190	5190	5190	5190	0
359	20231120	134200	18487750	5190	5190	5190	5190	0
360	20231120	134100	18487750	5190	5190	5190	5190	0
361	20231120	134000	18487750	5190	5190	5190	5190	0
362	20231120	133900	18487750	5190	5190	5190	5190	0
363	20231120	133800	18487750	5190	5190	5190	5190	0
364	20231120	133700	18487750	5190	5190	5190	5190	0
365	20231120	133600	18487750	5190	5190	5190	5190	0
366	20231120	133500	18487750	5190	5190	5190	5190	0
367	20231120	133400	18487750	5190	5190	5190	5190	0
368	20231120	133300	18487750	5190	5190	5190	5190	0
369	20231120	133200	18487750	5190	5190	5190	5190	0
370	20231120	133100	18487750	5190	5190	5190	5190	0
371	20231120	133000	18487750	5190	5190	5190	5190	0
372	20231120	132900	18487750	5190	5190	5190	5190	0
373	20231120	132800	18487750	5190	5190	5190	5190	0
374	20231120	132700	18487750	5190	5190	5190	5190	0
375	20231120	132600	18487750	5190	5190	5190	5190	0
376	20231120	132500	18487750	5190	5190	5190	5190	5
377	20231120	132400	18461800	5210	5210	5210	5210	0
378	20231120	132300	18461800	5210	5210	5210	5210	0
379	20231120	132200	18461800	5210	5210	5210	5210	0
380	20231120	132100	18461800	5210	5210	5210	5210	0
381	20231120	132000	18461800	5210	5210	5210	5210	0
382	20231120	131900	18461800	5210	5210	5210	5210	0
383	20231120	131800	18461800	5210	5210	5210	5210	0
384	20231120	131700	18461800	5210	5210	5210	5210	0
385	20231120	131600	18461800	5210	5210	5210	5210	18
386	20231120	131500	18368020	5190	5190	5190	5190	0
387	20231120	131400	18368020	5190	5190	5190	5190	0
388	20231120	131300	18368020	5190	5190	5190	5190	0
389	20231120	131200	18368020	5190	5190	5190	5190	0
390	20231120	131100	18368020	5190	5190	5190	5190	0
391	20231120	131000	18368020	5190	5190	5190	5190	0
392	20231120	130900	18368020	5190	5190	5190	5190	0
393	20231120	130800	18368020	5190	5190	5190	5190	0
394	20231120	130700	18368020	5190	5190	5190	5190	0
395	20231120	130600	18368020	5190	5190	5190	5190	0
396	20231120	130500	18368020	5190	5190	5190	5190	0
397	20231120	130400	18368020	5190	5190	5190	5190	0
398	20231120	130300	18368020	5190	5190	5190	5190	0
399	20231120	130200	18368020	5190	5190	5190	5190	1
400	20231120	130100	18362830	5210	5210	5210	5210	0
401	20231120	130000	18362830	5210	5210	5210	5210	0
402	20231120	125900	18362830	5210	5210	5210	5210	0
403	20231120	125800	18362830	5210	5210	5210	5210	0
404	20231120	125700	18362830	5210	5210	5210	5210	0
405	20231120	125600	18362830	5210	5210	5210	5210	1
406	20231120	125500	18357620	5190	5190	5190	5190	1
407	20231120	125400	18352430	5180	5180	5180	5180	0
408	20231120	125300	18352430	5180	5180	5180	5180	0
409	20231120	125200	18352430	5180	5180	5180	5180	0
410	20231120	125100	18352430	5180	5180	5180	5180	0
411	20231120	125000	18352430	5180	5180	5180	5180	1
412	20231120	124900	18347250	5160	5160	5160	5160	0
413	20231120	124800	18347250	5160	5160	5160	5160	0
414	20231120	124700	18347250	5160	5160	5160	5160	0
415	20231120	124600	18347250	5160	5160	5160	5160	0
416	20231120	124500	18347250	5160	5160	5160	5160	0
417	20231120	124400	18347250	5160	5190	5190	5160	1722
418	20231120	124300	9437360	5230	5230	5230	5230	0
419	20231120	124200	9437360	5230	5230	5230	5230	0
420	20231120	124100	9437360	5230	5230	5230	5230	0
421	20231120	124000	9437360	5230	5230	5230	5230	0
422	20231120	123900	9437360	5230	5230	5230	5230	0
423	20231120	123800	9437360	5230	5230	5230	5230	0
424	20231120	123700	9437360	5230	5230	5230	5230	0
425	20231120	123600	9437360	5230	5230	5230	5230	0
426	20231120	123500	9437360	5230	5230	5230	5230	0
427	20231120	123400	9437360	5230	5230	5230	5230	0
428	20231120	123300	9437360	5230	5230	5230	5230	1
429	20231120	123200	9432130	5200	5200	5200	5200	0
430	20231120	123100	9432130	5200	5200	5200	5200	0
431	20231120	123000	9432130	5200	5200	5200	5200	33
432	20231120	122900	9260530	5200	5200	5200	5200	0
433	20231120	122800	9260530	5200	5200	5200	5200	0
434	20231120	122700	9260530	5200	5200	5200	5200	0
435	20231120	122600	9260530	5200	5200	5200	5200	0
436	20231120	122500	9260530	5200	5200	5200	5200	0
437	20231120	122400	9260530	5200	5200	5200	5200	0
438	20231120	122300	9260530	5200	5200	5200	5200	0
439	20231120	122200	9260530	5200	5200	5200	5200	0
440	20231120	122100	9260530	5200	5200	5200	5200	0
441	20231120	122000	9260530	5200	5200	5200	5200	0
442	20231120	121900	9260530	5200	5200	5200	5200	0
443	20231120	121800	9260530	5200	5200	5200	5200	0
444	20231120	121700	9260530	5200	5200	5200	5200	0
445	20231120	121600	9260530	5200	5200	5200	5200	0
446	20231120	121500	9260530	5200	5200	5200	5200	0
447	20231120	121400	9260530	5200	5200	5200	5200	0
448	20231120	121300	9260530	5200	5200	5200	5200	0
449	20231120	121200	9260530	5200	5200	5200	5200	0
450	20231120	121100	9260530	5200	5200	5200	5200	0
451	20231120	121000	9260530	5200	5200	5200	5200	36
452	20231120	120900	9073330	5190	5190	5190	5190	0
453	20231120	120800	9073330	5190	5190	5190	5190	0
454	20231120	120700	9073330	5190	5190	5190	5190	0
455	20231120	120600	9073330	5190	5190	5190	5190	0
456	20231120	120500	9073330	5190	5190	5190	5190	38
457	20231120	120400	8876110	5200	5200	5200	5200	0
458	20231120	120300	8876110	5200	5200	5200	5200	0
459	20231120	120200	8876110	5200	5200	5200	5200	0
460	20231120	120100	8876110	5200	5200	5200	5200	0
461	20231120	120000	8876110	5200	5200	5200	5200	57
462	20231120	115900	8579710	5200	5200	5200	5200	0
463	20231120	115800	8579710	5200	5200	5200	5200	0
464	20231120	115700	8579710	5200	5200	5200	5200	5
465	20231120	115600	8553710	5190	5190	5190	5190	0
466	20231120	115500	8553710	5190	5190	5190	5190	1
467	20231120	115400	8548520	5200	5200	5200	5200	0
468	20231120	115300	8548520	5200	5200	5200	5200	0
469	20231120	115200	8548520	5200	5200	5200	5200	0
470	20231120	115100	8548520	5200	5200	5200	5200	0
471	20231120	115000	8548520	5200	5200	5200	5200	0
472	20231120	114900	8548520	5200	5200	5200	5200	0
473	20231120	114800	8548520	5200	5200	5200	5200	0
474	20231120	114700	8548520	5200	5200	5200	5200	0
475	20231120	114600	8548520	5200	5200	5200	5200	0
476	20231120	114500	8548520	5200	5200	5200	5200	0
477	20231120	114400	8548520	5200	5200	5200	5200	0
478	20231120	114300	8548520	5200	5200	5200	5200	19
479	20231120	114200	8449720	5200	5200	5200	5200	0
480	20231120	114100	8449720	5200	5200	5200	5200	0
481	20231120	114000	8449720	5200	5200	5200	5200	0
482	20231120	113900	8449720	5200	5200	5200	5200	0
483	20231120	113800	8449720	5200	5200	5200	5200	0
484	20231120	113700	8449720	5200	5200	5200	5200	0
485	20231120	113600	8449720	5200	5200	5200	5200	0
486	20231120	113500	8449720	5200	5200	5200	5200	75
487	20231120	113400	8059720	5200	5200	5200	5200	0
488	20231120	113300	8059720	5200	5200	5200	5200	0
489	20231120	113200	8059720	5200	5200	5200	5200	98
490	20231120	113100	7550120	5200	5200	5200	5200	0
491	20231120	113000	7550120	5200	5200	5200	5200	0
492	20231120	112900	7550120	5200	5200	5200	5200	10
493	20231120	112800	7498120	5240	5240	5240	5240	0
494	20231120	112700	7498120	5240	5240	5240	5240	0
495	20231120	112600	7498120	5240	5220	5240	5220	19
496	20231120	112500	7398580	5240	5240	5240	5240	0
497	20231120	112400	7398580	5240	5240	5240	5240	0
498	20231120	112300	7398580	5240	5190	5240	5190	58
499	20231120	112200	7097510	5190	5190	5190	5190	0
500	20231120	112100	7097510	5190	5190	5190	5190	50
501	20231120	112000	6838010	5200	5200	5200	5200	0
502	20231120	111900	6838010	5200	5200	5200	5200	0
503	20231120	111800	6838010	5200	5200	5200	5200	0
504	20231120	111700	6838010	5200	5200	5200	5200	0
505	20231120	111600	6838010	5200	5200	5200	5200	0
506	20231120	111500	6838010	5200	5200	5200	5200	0
507	20231120	111400	6838010	5200	5200	5200	5200	0
508	20231120	111300	6838010	5200	5210	5210	5200	294
509	20231120	111200	5306770	5220	5220	5220	5220	0
510	20231120	111100	5306770	5220	5220	5220	5220	0
511	20231120	111000	5306770	5220	5220	5220	5220	0
512	20231120	110900	5306770	5220	5220	5220	5220	19
513	20231120	110800	5207590	5220	5220	5220	5220	57
514	20231120	110700	4910050	5220	5220	5220	5220	0
515	20231120	110600	4910050	5220	5220	5220	5220	10
516	20231120	110500	4857850	5220	5210	5220	5210	212
517	20231120	110400	3753320	5220	5220	5220	5220	0
518	20231120	110300	3753320	5220	5220	5220	5220	0
519	20231120	110200	3753320	5220	5220	5220	5220	0
520	20231120	110100	3753320	5220	5220	5220	5220	0
521	20231120	110000	3753320	5220	5220	5220	5220	0
522	20231120	105900	3753320	5220	5220	5220	5220	0
523	20231120	105800	3753320	5220	5220	5220	5220	0
524	20231120	105700	3753320	5220	5220	5220	5220	0
525	20231120	105600	3753320	5220	5220	5220	5220	0
526	20231120	105500	3753320	5220	5220	5220	5220	0
527	20231120	105400	3753320	5220	5220	5220	5220	0
528	20231120	105300	3753320	5220	5220	5220	5220	0
529	20231120	105200	3753320	5220	5220	5220	5220	19
530	20231120	105100	3654140	5220	5220	5220	5220	131
531	20231120	105000	2970320	5240	5240	5240	5240	0
532	20231120	104900	2970320	5240	5240	5240	5240	0
533	20231120	104800	2970320	5240	5240	5240	5240	0
534	20231120	104700	2970320	5240	5240	5240	5240	0
535	20231120	104600	2970320	5240	5240	5240	5240	0
536	20231120	104500	2970320	5240	5240	5240	5240	0
537	20231120	104400	2970320	5240	5240	5240	5240	0
538	20231120	104300	2970320	5240	5240	5240	5240	0
539	20231120	104200	2970320	5240	5240	5240	5240	0
540	20231120	104100	2970320	5240	5240	5240	5240	0
541	20231120	104000	2970320	5240	5240	5240	5240	0
542	20231120	103900	2970320	5240	5240	5240	5240	0
543	20231120	103800	2970320	5240	5240	5240	5240	0
544	20231120	103700	2970320	5240	5240	5240	5240	0
545	20231120	103600	2970320	5240	5240	5240	5240	0
546	20231120	103500	2970320	5240	5240	5240	5240	19
547	20231120	103400	2870760	5240	5240	5240	5240	0
548	20231120	103300	2870760	5240	5240	5240	5240	0
549	20231120	103200	2870760	5240	5240	5240	5240	0
550	20231120	103100	2870760	5240	5240	5240	5240	0
551	20231120	103000	2870760	5240	5240	5240	5240	0
552	20231120	102900	2870760	5240	5240	5240	5240	0
553	20231120	102800	2870760	5240	5240	5240	5240	0
554	20231120	102700	2870760	5240	5240	5240	5240	1
555	20231120	102600	2865520	5240	5240	5240	5240	0
556	20231120	102500	2865520	5240	5240	5240	5240	0
557	20231120	102400	2865520	5240	5240	5240	5240	0
558	20231120	102300	2865520	5240	5240	5240	5240	0
559	20231120	102200	2865520	5240	5240	5240	5240	0
560	20231120	102100	2865520	5240	5240	5240	5240	0
561	20231120	102000	2865520	5240	5240	5240	5240	0
562	20231120	101900	2865520	5240	5240	5240	5240	0
563	20231120	101800	2865520	5240	5230	5240	5230	19
564	20231120	101700	2765980	5240	5240	5240	5240	0
565	20231120	101600	2765980	5240	5240	5240	5240	0
566	20231120	101500	2765980	5240	5240	5240	5240	0
567	20231120	101400	2765980	5240	5240	5240	5240	0
568	20231120	101300	2765980	5240	5240	5240	5240	0
569	20231120	101200	2765980	5240	5240	5240	5240	0
570	20231120	101100	2765980	5240	5240	5240	5240	0
571	20231120	101000	2765980	5240	5240	5240	5240	0
572	20231120	100900	2765980	5240	5240	5240	5240	0
573	20231120	100800	2765980	5240	5240	5240	5240	0
574	20231120	100700	2765980	5240	5240	5240	5240	0
575	20231120	100600	2765980	5240	5240	5240	5240	0
576	20231120	100500	2765980	5240	5240	5240	5240	0
577	20231120	100400	2765980	5240	5240	5240	5240	0
578	20231120	100300	2765980	5240	5240	5240	5240	0
579	20231120	100200	2765980	5240	5240	5240	5240	38
580	20231120	100100	2566860	5240	5240	5240	5240	19
581	20231120	100000	2467300	5240	5240	5240	5240	0
582	20231120	095900	2467300	5240	5240	5240	5240	0
583	20231120	095800	2467300	5240	5240	5240	5240	0
584	20231120	095700	2467300	5240	5240	5240	5240	0
585	20231120	095600	2467300	5240	5240	5240	5240	0
586	20231120	095500	2467300	5240	5240	5240	5240	0
587	20231120	095400	2467300	5240	5240	5240	5240	0
588	20231120	095300	2467300	5240	5240	5240	5240	0
589	20231120	095200	2467300	5240	5240	5240	5240	0
590	20231120	095100	2467300	5240	5240	5240	5240	0
591	20231120	095000	2467300	5240	5240	5240	5240	0
592	20231120	094900	2467300	5240	5240	5240	5240	1
593	20231120	094800	2462060	5210	5240	5240	5210	2
594	20231120	094700	2451610	5240	5240	5240	5240	0
595	20231120	094600	2451610	5240	5240	5240	5240	0
596	20231120	094500	2451610	5240	5240	5240	5240	0
597	20231120	094400	2451610	5240	5210	5240	5210	19
598	20231120	094300	2352080	5230	5230	5230	5230	2
599	20231120	094200	2341620	5190	5190	5190	5190	0
600	20231120	094100	2341620	5190	5190	5190	5190	0
601	20231120	094000	2341620	5190	5190	5190	5190	0
602	20231120	093900	2341620	5190	5190	5190	5190	0
603	20231120	093800	2341620	5190	5190	5190	5190	0
604	20231120	093700	2341620	5190	5190	5190	5190	73
605	20231120	093600	1962750	5190	5190	5190	5190	0
606	20231120	093500	1962750	5190	5190	5190	5190	0
607	20231120	093400	1962750	5190	5190	5190	5190	0
608	20231120	093300	1962750	5190	5190	5190	5190	0
609	20231120	093200	1962750	5190	5190	5190	5190	20
610	20231120	093100	1858950	5190	5190	5190	5190	0
611	20231120	093000	1858950	5190	5190	5190	5190	0
612	20231120	092900	1858950	5190	5190	5190	5190	52
613	20231120	092800	1589070	5190	5190	5190	5190	0
614	20231120	092700	1589070	5190	5190	5190	5190	19
615	20231120	092600	1490460	5190	5190	5190	5190	7
616	20231120	092500	1454130	5190	5190	5190	5190	0
617	20231120	092400	1454130	5190	5190	5190	5190	200
618	20231120	092300	416130	5190	5190	5190	5190	0
619	20231120	092200	416130	5190	5190	5190	5190	0
620	20231120	092100	416130	5190	5190	5190	5190	0
621	20231120	092000	416130	5190	5190	5190	5190	0
622	20231120	091900	416130	5190	5190	5190	5190	0
623	20231120	091800	416130	5190	5200	5200	5190	20
624	20231120	091700	312280	5170	5170	5170	5170	0
625	20231120	091600	312280	5170	5170	5170	5170	0
626	20231120	091500	312280	5170	5170	5170	5170	0
627	20231120	091400	312280	5170	5170	5170	5170	0
628	20231120	091300	312280	5170	5170	5170	5170	0
629	20231120	091200	312280	5170	5170	5170	5170	0
630	20231120	091100	312280	5170	5170	5170	5170	0
631	20231120	091000	312280	5170	5170	5170	5170	0
632	20231120	090900	312280	5170	5170	5170	5170	0
633	20231120	090800	312280	5170	5170	5170	5170	0
634	20231120	090700	312280	5170	5230	5230	5170	50
635	20231120	090600	52980	5280	5280	5280	5280	0
636	20231120	090500	52980	5280	5280	5280	5280	0
637	20231120	090400	52980	5280	5280	5280	5280	0
638	20231120	090300	52980	5280	5280	5280	5280	1
639	20231120	090200	47700	5300	5300	5300	5300	0
640	20231120	090100	47700	5300	5300	5300	5300	0
641	20231120	090000	47700	5300	5300	5300	5300	9