KissMeData/208350/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	201600	45164890	4400	4400	4400	4400	765
3	20231120	201500	45164890	4400	4400	4400	4400	0
4	20231120	201400	45164890	4400	4400	4400	4400	0
5	20231120	201300	45164890	4400	4400	4400	4400	0
6	20231120	201200	45164890	4400	4400	4400	4400	0
7	20231120	201100	45164890	4400	4400	4400	4400	0
8	20231120	201000	45164890	4400	4400	4400	4400	0
9	20231120	200900	45164890	4400	4400	4400	4400	0
10	20231120	200800	45164890	4400	4400	4400	4400	0
11	20231120	200700	45164890	4400	4400	4400	4400	0
12	20231120	200600	45164890	4400	4400	4400	4400	0
13	20231120	200500	45164890	4400	4400	4400	4400	0
14	20231120	200400	45164890	4400	4400	4400	4400	0
15	20231120	200300	45164890	4400	4400	4400	4400	0
16	20231120	200200	45164890	4400	4400	4400	4400	0
17	20231120	200100	45164890	4400	4400	4400	4400	0
18	20231120	200000	45164890	4400	4400	4400	4400	0
19	20231120	195900	45164890	4400	4400	4400	4400	0
20	20231120	195800	45164890	4400	4400	4400	4400	0
21	20231120	195700	45164890	4400	4400	4400	4400	0
22	20231120	195600	45164890	4400	4400	4400	4400	0
23	20231120	195500	45164890	4400	4400	4400	4400	0
24	20231120	195400	45164890	4400	4400	4400	4400	0
25	20231120	195300	45164890	4400	4400	4400	4400	0
26	20231120	195200	45164890	4400	4400	4400	4400	0
27	20231120	195100	45164890	4400	4400	4400	4400	0
28	20231120	195000	45164890	4400	4400	4400	4400	0
29	20231120	194900	45164890	4400	4400	4400	4400	0
30	20231120	194800	45164890	4400	4400	4400	4400	0
31	20231120	194700	45164890	4400	4400	4400	4400	0
32	20231120	194600	45164890	4400	4400	4400	4400	765
33	20231120	194500	45164890	4400	4400	4400	4400	0
34	20231120	194400	45164890	4400	4400	4400	4400	0
35	20231120	194300	45164890	4400	4400	4400	4400	0
36	20231120	194200	45164890	4400	4400	4400	4400	0
37	20231120	194100	45164890	4400	4400	4400	4400	0
38	20231120	194000	45164890	4400	4400	4400	4400	0
39	20231120	193900	45164890	4400	4400	4400	4400	0
40	20231120	193800	45164890	4400	4400	4400	4400	0
41	20231120	193700	45164890	4400	4400	4400	4400	0
42	20231120	193600	45164890	4400	4400	4400	4400	0
43	20231120	193500	45164890	4400	4400	4400	4400	0
44	20231120	193400	45164890	4400	4400	4400	4400	0
45	20231120	193300	45164890	4400	4400	4400	4400	0
46	20231120	193200	45164890	4400	4400	4400	4400	0
47	20231120	193100	45164890	4400	4400	4400	4400	0
48	20231120	193000	45164890	4400	4400	4400	4400	0
49	20231120	192900	45164890	4400	4400	4400	4400	0
50	20231120	192800	45164890	4400	4400	4400	4400	0
51	20231120	192700	45164890	4400	4400	4400	4400	0
52	20231120	192600	45164890	4400	4400	4400	4400	0
53	20231120	192500	45164890	4400	4400	4400	4400	0
54	20231120	192400	45164890	4400	4400	4400	4400	0
55	20231120	192300	45164890	4400	4400	4400	4400	0
56	20231120	192200	45164890	4400	4400	4400	4400	0
57	20231120	192100	45164890	4400	4400	4400	4400	0
58	20231120	192000	45164890	4400	4400	4400	4400	0
59	20231120	191900	45164890	4400	4400	4400	4400	0
60	20231120	191800	45164890	4400	4400	4400	4400	0
61	20231120	191700	45164890	4400	4400	4400	4400	0
62	20231120	191600	45164890	4400	4400	4400	4400	765
63	20231120	191500	45164890	4400	4400	4400	4400	0
64	20231120	191400	45164890	4400	4400	4400	4400	0
65	20231120	191300	45164890	4400	4400	4400	4400	0
66	20231120	191200	45164890	4400	4400	4400	4400	0
67	20231120	191100	45164890	4400	4400	4400	4400	0
68	20231120	191000	45164890	4400	4400	4400	4400	0
69	20231120	190900	45164890	4400	4400	4400	4400	0
70	20231120	190800	45164890	4400	4400	4400	4400	0
71	20231120	190700	45164890	4400	4400	4400	4400	0
72	20231120	190600	45164890	4400	4400	4400	4400	0
73	20231120	190500	45164890	4400	4400	4400	4400	0
74	20231120	190400	45164890	4400	4400	4400	4400	0
75	20231120	190300	45164890	4400	4400	4400	4400	0
76	20231120	190200	45164890	4400	4400	4400	4400	0
77	20231120	190100	45164890	4400	4400	4400	4400	0
78	20231120	190000	45164890	4400	4400	4400	4400	0
79	20231120	185900	45164890	4400	4400	4400	4400	0
80	20231120	185800	45164890	4400	4400	4400	4400	0
81	20231120	185700	45164890	4400	4400	4400	4400	0
82	20231120	185600	45164890	4400	4400	4400	4400	0
83	20231120	185500	45164890	4400	4400	4400	4400	0
84	20231120	185400	45164890	4400	4400	4400	4400	0
85	20231120	185300	45164890	4400	4400	4400	4400	0
86	20231120	185200	45164890	4400	4400	4400	4400	0
87	20231120	185100	45164890	4400	4400	4400	4400	0
88	20231120	185000	45164890	4400	4400	4400	4400	0
89	20231120	184900	45164890	4400	4400	4400	4400	0
90	20231120	184800	45164890	4400	4400	4400	4400	0
91	20231120	184700	45164890	4400	4400	4400	4400	0
92	20231120	184600	45164890	4400	4400	4400	4400	765
93	20231120	184500	45164890	4400	4400	4400	4400	0
94	20231120	184400	45164890	4400	4400	4400	4400	0
95	20231120	184300	45164890	4400	4400	4400	4400	0
96	20231120	184200	45164890	4400	4400	4400	4400	0
97	20231120	184100	45164890	4400	4400	4400	4400	0
98	20231120	184000	45164890	4400	4400	4400	4400	0
99	20231120	183900	45164890	4400	4400	4400	4400	0
100	20231120	183800	45164890	4400	4400	4400	4400	0
101	20231120	183700	45164890	4400	4400	4400	4400	0
102	20231120	183600	45164890	4400	4400	4400	4400	0
103	20231120	183500	45164890	4400	4400	4400	4400	0
104	20231120	183400	45164890	4400	4400	4400	4400	0
105	20231120	183300	45164890	4400	4400	4400	4400	0
106	20231120	183200	45164890	4400	4400	4400	4400	0
107	20231120	183100	45164890	4400	4400	4400	4400	0
108	20231120	183000	45164890	4400	4400	4400	4400	0
109	20231120	182900	45164890	4400	4400	4400	4400	0
110	20231120	182800	45164890	4400	4400	4400	4400	0
111	20231120	182700	45164890	4400	4400	4400	4400	0
112	20231120	182600	45164890	4400	4400	4400	4400	0
113	20231120	182500	45164890	4400	4400	4400	4400	0
114	20231120	182400	45164890	4400	4400	4400	4400	0
115	20231120	182300	45164890	4400	4400	4400	4400	0
116	20231120	182200	45164890	4400	4400	4400	4400	0
117	20231120	182100	45164890	4400	4400	4400	4400	0
118	20231120	182000	45164890	4400	4400	4400	4400	0
119	20231120	181900	45164890	4400	4400	4400	4400	0
120	20231120	181800	45164890	4400	4400	4400	4400	0
121	20231120	181700	45164890	4400	4400	4400	4400	0
122	20231120	181600	45164890	4400	4400	4400	4400	765
123	20231120	181500	45164890	4400	4400	4400	4400	0
124	20231120	181400	45164890	4400	4400	4400	4400	0
125	20231120	181300	45164890	4400	4400	4400	4400	0
126	20231120	181200	45164890	4400	4400	4400	4400	0
127	20231120	181100	45164890	4400	4400	4400	4400	0
128	20231120	181000	45164890	4400	4400	4400	4400	0
129	20231120	180900	45164890	4400	4400	4400	4400	0
130	20231120	180800	45164890	4400	4400	4400	4400	0
131	20231120	180700	45164890	4400	4400	4400	4400	0
132	20231120	180600	45164890	4400	4400	4400	4400	0
133	20231120	180500	45164890	4400	4400	4400	4400	0
134	20231120	180400	45164890	4400	4400	4400	4400	0
135	20231120	180300	45164890	4400	4400	4400	4400	0
136	20231120	180200	45164890	4400	4400	4400	4400	0
137	20231120	180100	45164890	4400	4400	4400	4400	0
138	20231120	180000	45164890	4400	4400	4400	4400	0
139	20231120	175900	45164890	4400	4400	4400	4400	0
140	20231120	175800	45164890	4400	4400	4400	4400	0
141	20231120	175700	45164890	4400	4400	4400	4400	0
142	20231120	175600	45164890	4400	4400	4400	4400	0
143	20231120	175500	45164890	4400	4400	4400	4400	0
144	20231120	175400	45164890	4400	4400	4400	4400	0
145	20231120	175300	45164890	4400	4400	4400	4400	0
146	20231120	175200	45164890	4400	4400	4400	4400	0
147	20231120	175100	45164890	4400	4400	4400	4400	0
148	20231120	175000	45164890	4400	4400	4400	4400	0
149	20231120	174900	45164890	4400	4400	4400	4400	0
150	20231120	174800	45164890	4400	4400	4400	4400	0
151	20231120	174700	45164890	4400	4400	4400	4400	0
152	20231120	174600	45164890	4400	4400	4400	4400	765
153	20231120	174500	45164890	4400	4400	4400	4400	0
154	20231120	174400	45164890	4400	4400	4400	4400	0
155	20231120	174300	45164890	4400	4400	4400	4400	0
156	20231120	174200	45164890	4400	4400	4400	4400	0
157	20231120	174100	45164890	4400	4400	4400	4400	0
158	20231120	174000	45164890	4400	4400	4400	4400	0
159	20231120	173900	45164890	4400	4400	4400	4400	0
160	20231120	173800	45164890	4400	4400	4400	4400	0
161	20231120	173700	45164890	4400	4400	4400	4400	0
162	20231120	173600	45164890	4400	4400	4400	4400	0
163	20231120	173500	45164890	4400	4400	4400	4400	0
164	20231120	173400	45164890	4400	4400	4400	4400	0
165	20231120	173300	45164890	4400	4400	4400	4400	0
166	20231120	173200	45164890	4400	4400	4400	4400	0
167	20231120	173100	45164890	4400	4400	4400	4400	0
168	20231120	173000	45164890	4400	4400	4400	4400	0
169	20231120	172900	45164890	4400	4400	4400	4400	0
170	20231120	172800	45164890	4400	4400	4400	4400	0
171	20231120	172700	45164890	4400	4400	4400	4400	0
172	20231120	172600	45164890	4400	4400	4400	4400	0
173	20231120	172500	45164890	4400	4400	4400	4400	0
174	20231120	172400	45164890	4400	4400	4400	4400	0
175	20231120	172300	45164890	4400	4400	4400	4400	0
176	20231120	172200	45164890	4400	4400	4400	4400	0
177	20231120	172100	45164890	4400	4400	4400	4400	0
178	20231120	172000	45164890	4400	4400	4400	4400	0
179	20231120	171900	45164890	4400	4400	4400	4400	0
180	20231120	171800	45164890	4400	4400	4400	4400	0
181	20231120	171700	45164890	4400	4400	4400	4400	0
182	20231120	171600	45164890	4400	4400	4400	4400	765
183	20231120	171500	45164890	4400	4400	4400	4400	0
184	20231120	171400	45164890	4400	4400	4400	4400	0
185	20231120	171300	45164890	4400	4400	4400	4400	0
186	20231120	171200	45164890	4400	4400	4400	4400	0
187	20231120	171100	45164890	4400	4400	4400	4400	0
188	20231120	171000	45164890	4400	4400	4400	4400	0
189	20231120	170900	45164890	4400	4400	4400	4400	0
190	20231120	170800	45164890	4400	4400	4400	4400	0
191	20231120	170700	45164890	4400	4400	4400	4400	0
192	20231120	170600	45164890	4400	4400	4400	4400	0
193	20231120	170500	45164890	4400	4400	4400	4400	0
194	20231120	170400	45164890	4400	4400	4400	4400	0
195	20231120	170300	45164890	4400	4400	4400	4400	0
196	20231120	170200	45164890	4400	4400	4400	4400	0
197	20231120	170100	45164890	4400	4400	4400	4400	0
198	20231120	170000	45164890	4400	4400	4400	4400	0
199	20231120	165900	45164890	4400	4400	4400	4400	0
200	20231120	165800	45164890	4400	4400	4400	4400	0
201	20231120	165700	45164890	4400	4400	4400	4400	0
202	20231120	165600	45164890	4400	4400	4400	4400	0
203	20231120	165500	45164890	4400	4400	4400	4400	0
204	20231120	165400	45164890	4400	4400	4400	4400	0
205	20231120	165300	45164890	4400	4400	4400	4400	0
206	20231120	165200	45164890	4400	4400	4400	4400	0
207	20231120	165100	45164890	4400	4400	4400	4400	0
208	20231120	165000	45164890	4400	4400	4400	4400	0
209	20231120	164900	45164890	4400	4400	4400	4400	0
210	20231120	164800	45164890	4400	4400	4400	4400	0
211	20231120	164700	45164890	4400	4400	4400	4400	0
212	20231120	164600	45164890	4400	4400	4400	4400	765
213	20231120	164500	45164890	4400	4400	4400	4400	0
214	20231120	164400	45164890	4400	4400	4400	4400	0
215	20231120	164300	45164890	4400	4400	4400	4400	0
216	20231120	164200	45164890	4400	4400	4400	4400	0
217	20231120	164100	45164890	4400	4400	4400	4400	0
218	20231120	164000	45164890	4400	4400	4400	4400	0
219	20231120	163900	45164890	4400	4400	4400	4400	0
220	20231120	163800	45164890	4400	4400	4400	4400	0
221	20231120	163700	45164890	4400	4400	4400	4400	0
222	20231120	163600	45164890	4400	4400	4400	4400	0
223	20231120	163500	45164890	4400	4400	4400	4400	0
224	20231120	163400	45164890	4400	4400	4400	4400	0
225	20231120	163300	45164890	4400	4400	4400	4400	0
226	20231120	163200	45164890	4400	4400	4400	4400	0
227	20231120	163100	45164890	4400	4400	4400	4400	0
228	20231120	163000	45164890	4400	4400	4400	4400	0
229	20231120	162900	45164890	4400	4400	4400	4400	0
230	20231120	162800	45164890	4400	4400	4400	4400	0
231	20231120	162700	45164890	4400	4400	4400	4400	0
232	20231120	162600	45164890	4400	4400	4400	4400	0
233	20231120	162500	45164890	4400	4400	4400	4400	0
234	20231120	162400	45164890	4400	4400	4400	4400	0
235	20231120	162300	45164890	4400	4400	4400	4400	0
236	20231120	162200	45164890	4400	4400	4400	4400	0
237	20231120	162100	45164890	4400	4400	4400	4400	0
238	20231120	162000	45164890	4400	4400	4400	4400	0
239	20231120	161900	45164890	4400	4400	4400	4400	0
240	20231120	161800	45164890	4400	4400	4400	4400	0
241	20231120	161700	45164890	4400	4400	4400	4400	0
242	20231120	161600	45164890	4400	4400	4400	4400	765
243	20231120	161500	45164890	4400	4400	4400	4400	0
244	20231120	161400	45164890	4400	4400	4400	4400	0
245	20231120	161300	45164890	4400	4400	4400	4400	0
246	20231120	161200	45164890	4400	4400	4400	4400	0
247	20231120	161100	45164890	4400	4400	4400	4400	0
248	20231120	161000	45164890	4400	4400	4400	4400	0
249	20231120	160900	45164890	4400	4400	4400	4400	0
250	20231120	160800	45164890	4400	4400	4400	4400	0
251	20231120	160700	45164890	4400	4400	4400	4400	0
252	20231120	160600	45164890	4400	4400	4400	4400	0
253	20231120	160500	45164890	4400	4400	4400	4400	0
254	20231120	160400	45164890	4400	4400	4400	4400	0
255	20231120	160300	45164890	4400	4400	4400	4400	0
256	20231120	160200	45164890	4400	4400	4400	4400	0
257	20231120	160100	45164890	4400	4400	4400	4400	0
258	20231120	160000	45164890	4400	4400	4400	4400	0
259	20231120	155900	45164890	4400	4400	4400	4400	0
260	20231120	155800	45164890	4400	4400	4400	4400	0
261	20231120	155700	45164890	4400	4400	4400	4400	0
262	20231120	155600	45164890	4400	4400	4400	4400	0
263	20231120	155500	45164890	4400	4400	4400	4400	0
264	20231120	155400	45164890	4400	4400	4400	4400	0
265	20231120	155300	45164890	4400	4400	4400	4400	0
266	20231120	155200	45164890	4400	4400	4400	4400	0
267	20231120	155100	45164890	4400	4400	4400	4400	0
268	20231120	155000	45164890	4400	4400	4400	4400	0
269	20231120	154900	45164890	4400	4400	4400	4400	0
270	20231120	154800	45164890	4400	4400	4400	4400	0
271	20231120	154700	45164890	4400	4400	4400	4400	0
272	20231120	154600	45164890	4400	4400	4400	4400	765
273	20231120	154500	45164890	4400	4400	4400	4400	0
274	20231120	154400	45164890	4400	4400	4400	4400	0
275	20231120	154300	45164890	4400	4400	4400	4400	0
276	20231120	154200	45164890	4400	4400	4400	4400	0
277	20231120	154100	45164890	4400	4400	4400	4400	0
278	20231120	154000	45164890	4400	4400	4400	4400	0
279	20231120	153900	45164890	4400	4400	4400	4400	0
280	20231120	153800	45164890	4400	4400	4400	4400	0
281	20231120	153700	45164890	4400	4400	4400	4400	0
282	20231120	153600	45164890	4400	4400	4400	4400	0
283	20231120	153500	45164890	4400	4400	4400	4400	0
284	20231120	153400	45164890	4400	4400	4400	4400	0
285	20231120	153300	45164890	4400	4400	4400	4400	0
286	20231120	153200	45164890	4400	4400	4400	4400	0
287	20231120	153100	45164890	4400	4400	4400	4400	0
288	20231120	153000	45164890	4400	4400	4400	4400	765
289	20231120	152900	41798890	4400	4400	4400	4400	0
290	20231120	152800	41798890	4400	4400	4400	4400	0
291	20231120	152700	41798890	4400	4400	4400	4400	0
292	20231120	152600	41798890	4400	4400	4400	4400	0
293	20231120	152500	41798890	4400	4400	4400	4400	0
294	20231120	152400	41798890	4400	4400	4400	4400	0
295	20231120	152300	41798890	4400	4400	4400	4400	0
296	20231120	152200	41798890	4400	4400	4400	4400	0
297	20231120	152100	41798890	4400	4400	4400	4400	0
298	20231120	152000	41798890	4400	4400	4400	4400	0
299	20231120	151900	41798890	4400	4400	4400	4400	1
300	20231120	151800	41794490	4395	4395	4395	4395	0
301	20231120	151700	41794490	4395	4395	4395	4395	0
302	20231120	151600	41794490	4395	4395	4395	4395	1
303	20231120	151500	41790095	4395	4395	4395	4395	1
304	20231120	151400	41785700	4395	4395	4395	4395	1
305	20231120	151300	41781305	4395	4395	4395	4395	71
306	20231120	151200	41469260	4395	4395	4395	4395	0
307	20231120	151100	41469260	4395	4395	4395	4395	0
308	20231120	151000	41469260	4395	4395	4395	4395	1
309	20231120	150900	41464865	4395	4395	4395	4395	0
310	20231120	150800	41464865	4395	4395	4395	4395	0
311	20231120	150700	41464865	4395	4395	4395	4395	1
312	20231120	150600	41460470	4395	4395	4395	4395	1
313	20231120	150500	41456075	4395	4395	4395	4395	1
314	20231120	150400	41451680	4390	4395	4395	4390	1140
315	20231120	150300	36447075	4395	4395	4395	4395	1
316	20231120	150200	36442680	4395	4395	4395	4395	156
317	20231120	150100	35757060	4395	4395	4395	4395	1
318	20231120	150000	35752665	4395	4395	4395	4395	0
319	20231120	145900	35752665	4395	4395	4395	4395	0
320	20231120	145800	35752665	4395	4395	4395	4395	4
321	20231120	145700	35735085	4395	4395	4395	4395	0
322	20231120	145600	35735085	4395	4395	4395	4395	0
323	20231120	145500	35735085	4395	4395	4395	4395	1
324	20231120	145400	35730690	4395	4395	4395	4395	1
325	20231120	145300	35726295	4395	4395	4395	4395	1
326	20231120	145200	35721900	4395	4395	4395	4395	101
327	20231120	145100	35278005	4390	4390	4390	4390	1
328	20231120	145000	35273615	4395	4395	4395	4395	0
329	20231120	144900	35273615	4395	4395	4395	4395	1
330	20231120	144800	35269220	4395	4395	4395	4395	2
331	20231120	144700	35260430	4395	4395	4395	4395	1
332	20231120	144600	35256035	4395	4395	4395	4395	328
333	20231120	144500	33814475	4395	4395	4395	4395	1
334	20231120	144400	33810080	4395	4395	4395	4395	3
335	20231120	144300	33796895	4395	4395	4395	4395	1
336	20231120	144200	33792500	4395	4395	4395	4395	51
337	20231120	144100	33568355	4395	4395	4395	4395	0
338	20231120	144000	33568355	4395	4395	4395	4395	0
339	20231120	143900	33568355	4395	4395	4395	4395	1
340	20231120	143800	33563960	4395	4395	4395	4395	11
341	20231120	143700	33515615	4395	4395	4395	4395	0
342	20231120	143600	33515615	4395	4395	4395	4395	0
343	20231120	143500	33515615	4395	4395	4395	4395	14
344	20231120	143400	33454085	4390	4390	4390	4390	0
345	20231120	143300	33454085	4390	4390	4390	4390	0
346	20231120	143200	33454085	4390	4390	4390	4390	0
347	20231120	143100	33454085	4390	4390	4390	4390	0
348	20231120	143000	33454085	4390	4390	4390	4390	0
349	20231120	142900	33454085	4390	4390	4390	4390	0
350	20231120	142800	33454085	4390	4395	4395	4390	42
351	20231120	142700	33269610	4390	4390	4390	4390	0
352	20231120	142600	33269610	4390	4390	4390	4390	0
353	20231120	142500	33269610	4390	4390	4390	4390	0
354	20231120	142400	33269610	4390	4390	4390	4390	0
355	20231120	142300	33269610	4390	4395	4395	4390	2
356	20231120	142200	33260825	4395	4395	4395	4395	274
357	20231120	142100	32056595	4390	4395	4395	4390	2
358	20231120	142000	32047810	4395	4395	4395	4395	60
359	20231120	141900	31784110	4390	4390	4390	4390	0
360	20231120	141800	31784110	4390	4390	4390	4390	11
361	20231120	141700	31735820	4395	4395	4395	4395	0
362	20231120	141600	31735820	4395	4395	4395	4395	13
363	20231120	141500	31678685	4395	4395	4395	4395	0
364	20231120	141400	31678685	4395	4395	4395	4395	0
365	20231120	141300	31678685	4395	4395	4395	4395	6
366	20231120	141200	31652315	4395	4395	4395	4395	0
367	20231120	141100	31652315	4395	4395	4395	4395	0
368	20231120	141000	31652315	4395	4395	4395	4395	1
369	20231120	140900	31647920	4395	4395	4395	4395	0
370	20231120	140800	31647920	4395	4395	4395	4395	0
371	20231120	140700	31647920	4395	4395	4395	4395	1
372	20231120	140600	31643525	4395	4395	4395	4395	0
373	20231120	140500	31643525	4395	4395	4395	4395	0
374	20231120	140400	31643525	4395	4395	4395	4395	1
375	20231120	140300	31639130	4395	4395	4395	4395	0
376	20231120	140200	31639130	4395	4395	4395	4395	0
377	20231120	140100	31639130	4395	4395	4395	4395	1
378	20231120	140000	31634735	4395	4395	4395	4395	0
379	20231120	135900	31634735	4395	4395	4395	4395	0
380	20231120	135800	31634735	4395	4395	4395	4395	19
381	20231120	135700	31551230	4385	4385	4385	4385	0
382	20231120	135600	31551230	4385	4385	4385	4385	1188
383	20231120	135500	26341850	4385	4385	4385	4380	232
384	20231120	135400	25324545	4385	4385	4385	4385	0
385	20231120	135300	25324545	4385	4385	4385	4385	0
386	20231120	135200	25324545	4385	4385	4385	4385	0
387	20231120	135100	25324545	4385	4385	4385	4385	0
388	20231120	135000	25324545	4385	4385	4385	4385	0
389	20231120	134900	25324545	4385	4385	4385	4385	0
390	20231120	134800	25324545	4385	4385	4385	4385	0
391	20231120	134700	25324545	4385	4385	4385	4385	0
392	20231120	134600	25324545	4385	4385	4385	4385	0
393	20231120	134500	25324545	4385	4385	4385	4385	0
394	20231120	134400	25324545	4385	4385	4385	4385	0
395	20231120	134300	25324545	4385	4385	4385	4385	0
396	20231120	134200	25324545	4385	4385	4385	4385	0
397	20231120	134100	25324545	4385	4385	4385	4385	0
398	20231120	134000	25324545	4385	4385	4385	4385	0
399	20231120	133900	25324545	4385	4385	4385	4385	0
400	20231120	133800	25324545	4385	4385	4385	4385	0
401	20231120	133700	25324545	4385	4385	4385	4385	0
402	20231120	133600	25324545	4385	4385	4385	4385	0
403	20231120	133500	25324545	4385	4385	4385	4385	0
404	20231120	133400	25324545	4385	4385	4385	4385	0
405	20231120	133300	25324545	4385	4385	4385	4385	1
406	20231120	133200	25320160	4385	4385	4385	4385	1
407	20231120	133100	25315775	4385	4385	4385	4385	9
408	20231120	133000	25276310	4385	4385	4385	4385	1
409	20231120	132900	25271925	4385	4385	4385	4385	80
410	20231120	132800	24921125	4385	4385	4385	4385	251
411	20231120	132700	23820490	4385	4385	4385	4385	0
412	20231120	132600	23820490	4385	4385	4385	4385	0
413	20231120	132500	23820490	4385	4385	4385	4385	0
414	20231120	132400	23820490	4385	4385	4385	4385	0
415	20231120	132300	23820490	4385	4385	4385	4385	0
416	20231120	132200	23820490	4385	4385	4385	4385	0
417	20231120	132100	23820490	4385	4385	4385	4385	0
418	20231120	132000	23820490	4385	4385	4385	4385	0
419	20231120	131900	23820490	4385	4385	4385	4385	0
420	20231120	131800	23820490	4385	4385	4385	4385	0
421	20231120	131700	23820490	4385	4385	4385	4385	0
422	20231120	131600	23820490	4385	4385	4385	4385	0
423	20231120	131500	23820490	4385	4385	4385	4385	1
424	20231120	131400	23816105	4380	4380	4380	4380	0
425	20231120	131300	23816105	4380	4380	4380	4380	0
426	20231120	131200	23816105	4380	4380	4380	4380	0
427	20231120	131100	23816105	4380	4380	4380	4380	1
428	20231120	131000	23811725	4380	4380	4380	4380	0
429	20231120	130900	23811725	4380	4380	4380	4380	0
430	20231120	130800	23811725	4380	4380	4380	4380	0
431	20231120	130700	23811725	4380	4380	4380	4380	0
432	20231120	130600	23811725	4380	4380	4380	4380	0
433	20231120	130500	23811725	4380	4380	4380	4380	0
434	20231120	130400	23811725	4380	4380	4380	4380	0
435	20231120	130300	23811725	4380	4380	4380	4380	0
436	20231120	130200	23811725	4380	4380	4380	4380	0
437	20231120	130100	23811725	4380	4380	4380	4380	0
438	20231120	130000	23811725	4380	4380	4380	4380	0
439	20231120	125900	23811725	4380	4380	4380	4380	0
440	20231120	125800	23811725	4380	4380	4380	4380	0
441	20231120	125700	23811725	4380	4380	4380	4380	0
442	20231120	125600	23811725	4380	4380	4380	4380	0
443	20231120	125500	23811725	4380	4380	4380	4380	0
444	20231120	125400	23811725	4380	4380	4380	4380	0
445	20231120	125300	23811725	4380	4380	4380	4380	0
446	20231120	125200	23811725	4380	4380	4380	4380	0
447	20231120	125100	23811725	4380	4380	4380	4380	0
448	20231120	125000	23811725	4380	4380	4380	4380	0
449	20231120	124900	23811725	4380	4380	4380	4380	0
450	20231120	124800	23811725	4380	4380	4380	4380	0
451	20231120	124700	23811725	4380	4380	4380	4380	0
452	20231120	124600	23811725	4380	4380	4380	4380	0
453	20231120	124500	23811725	4380	4380	4380	4380	0
454	20231120	124400	23811725	4380	4380	4380	4380	0
455	20231120	124300	23811725	4380	4380	4380	4380	40
456	20231120	124200	23636525	4380	4380	4380	4380	0
457	20231120	124100	23636525	4380	4380	4380	4380	0
458	20231120	124000	23636525	4380	4380	4380	4380	0
459	20231120	123900	23636525	4380	4380	4380	4380	0
460	20231120	123800	23636525	4380	4385	4385	4380	61
461	20231120	123700	23369045	4380	4380	4380	4380	0
462	20231120	123600	23369045	4380	4380	4380	4380	0
463	20231120	123500	23369045	4380	4380	4380	4380	0
464	20231120	123400	23369045	4380	4380	4380	4380	0
465	20231120	123300	23369045	4380	4380	4380	4380	0
466	20231120	123200	23369045	4380	4380	4380	4380	0
467	20231120	123100	23369045	4380	4380	4380	4380	0
468	20231120	123000	23369045	4380	4380	4380	4380	0
469	20231120	122900	23369045	4380	4380	4380	4380	0
470	20231120	122800	23369045	4380	4380	4380	4380	0
471	20231120	122700	23369045	4380	4380	4380	4380	0
472	20231120	122600	23369045	4380	4380	4380	4380	0
473	20231120	122500	23369045	4380	4380	4380	4380	0
474	20231120	122400	23369045	4380	4380	4380	4380	0
475	20231120	122300	23369045	4380	4380	4380	4380	0
476	20231120	122200	23369045	4380	4380	4380	4380	0
477	20231120	122100	23369045	4380	4380	4380	4380	0
478	20231120	122000	23369045	4380	4380	4380	4380	0
479	20231120	121900	23369045	4380	4380	4380	4380	0
480	20231120	121800	23369045	4380	4380	4380	4380	0
481	20231120	121700	23369045	4380	4380	4380	4380	0
482	20231120	121600	23369045	4380	4380	4380	4380	0
483	20231120	121500	23369045	4380	4380	4380	4380	0
484	20231120	121400	23369045	4380	4380	4380	4380	0
485	20231120	121300	23369045	4380	4380	4380	4380	0
486	20231120	121200	23369045	4380	4380	4380	4380	0
487	20231120	121100	23369045	4380	4380	4380	4380	0
488	20231120	121000	23369045	4380	4380	4380	4380	0
489	20231120	120900	23369045	4380	4380	4380	4380	0
490	20231120	120800	23369045	4380	4380	4380	4380	100
491	20231120	120700	22931045	4380	4380	4380	4380	0
492	20231120	120600	22931045	4380	4380	4380	4380	100
493	20231120	120500	22493045	4380	4380	4380	4380	0
494	20231120	120400	22493045	4380	4380	4380	4380	0
495	20231120	120300	22493045	4380	4380	4380	4380	0
496	20231120	120200	22493045	4380	4380	4380	4380	0
497	20231120	120100	22493045	4380	4380	4380	4380	0
498	20231120	120000	22493045	4380	4380	4380	4380	0
499	20231120	115900	22493045	4380	4380	4380	4380	0
500	20231120	115800	22493045	4380	4380	4380	4380	0
501	20231120	115700	22493045	4380	4380	4380	4380	0
502	20231120	115600	22493045	4380	4380	4380	4380	0
503	20231120	115500	22493045	4380	4380	4380	4380	0
504	20231120	115400	22493045	4380	4380	4380	4380	0
505	20231120	115300	22493045	4380	4380	4380	4380	10
506	20231120	115200	22449245	4385	4385	4385	4385	0
507	20231120	115100	22449245	4385	4385	4385	4385	0
508	20231120	115000	22449245	4385	4385	4385	4385	0
509	20231120	114900	22449245	4385	4385	4385	4385	0
510	20231120	114800	22449245	4385	4385	4385	4385	0
511	20231120	114700	22449245	4385	4385	4385	4385	60
512	20231120	114600	22186145	4385	4385	4385	4385	0
513	20231120	114500	22186145	4385	4385	4385	4385	0
514	20231120	114400	22186145	4385	4385	4385	4385	0
515	20231120	114300	22186145	4385	4385	4385	4385	0
516	20231120	114200	22186145	4385	4385	4385	4385	0
517	20231120	114100	22186145	4385	4385	4385	4385	0
518	20231120	114000	22186145	4385	4385	4385	4385	0
519	20231120	113900	22186145	4385	4385	4385	4385	0
520	20231120	113800	22186145	4385	4385	4385	4385	0
521	20231120	113700	22186145	4385	4385	4385	4385	116
522	20231120	113600	21677485	4385	4385	4385	4385	0
523	20231120	113500	21677485	4385	4385	4385	4385	0
524	20231120	113400	21677485	4385	4385	4385	4385	0
525	20231120	113300	21677485	4385	4385	4385	4385	0
526	20231120	113200	21677485	4385	4385	4385	4385	1
527	20231120	113100	21673100	4385	4385	4385	4385	0
528	20231120	113000	21673100	4385	4385	4385	4385	5
529	20231120	112900	21651175	4385	4385	4385	4385	10
530	20231120	112800	21607325	4385	4385	4385	4385	0
531	20231120	112700	21607325	4385	4385	4385	4385	0
532	20231120	112600	21607325	4385	4385	4385	4385	0
533	20231120	112500	21607325	4385	4385	4385	4385	0
534	20231120	112400	21607325	4385	4385	4385	4385	0
535	20231120	112300	21607325	4385	4385	4385	4385	0
536	20231120	112200	21607325	4385	4385	4385	4385	0
537	20231120	112100	21607325	4385	4385	4385	4385	0
538	20231120	112000	21607325	4385	4385	4385	4385	0
539	20231120	111900	21607325	4385	4385	4385	4385	0
540	20231120	111800	21607325	4385	4385	4385	4385	0
541	20231120	111700	21607325	4385	4385	4385	4385	0
542	20231120	111600	21607325	4385	4385	4385	4385	0
543	20231120	111500	21607325	4385	4385	4385	4385	273
544	20231120	111400	20410220	4380	4380	4380	4380	0
545	20231120	111300	20410220	4380	4380	4380	4380	0
546	20231120	111200	20410220	4380	4380	4380	4380	0
547	20231120	111100	20410220	4380	4380	4380	4380	26
548	20231120	111000	20296340	4380	4380	4380	4380	0
549	20231120	110900	20296340	4380	4380	4380	4380	0
550	20231120	110800	20296340	4380	4380	4380	4380	0
551	20231120	110700	20296340	4380	4380	4380	4380	0
552	20231120	110600	20296340	4380	4380	4380	4380	0
553	20231120	110500	20296340	4380	4380	4380	4380	0
554	20231120	110400	20296340	4380	4380	4380	4380	0
555	20231120	110300	20296340	4380	4380	4380	4380	2
556	20231120	110200	20287580	4380	4380	4380	4380	0
557	20231120	110100	20287580	4380	4380	4380	4380	0
558	20231120	110000	20287580	4380	4380	4380	4380	0
559	20231120	105900	20287580	4380	4380	4380	4380	0
560	20231120	105800	20287580	4380	4380	4380	4380	0
561	20231120	105700	20287580	4380	4380	4380	4380	5
562	20231120	105600	20265680	4385	4380	4385	4380	60
563	20231120	105500	20002705	4375	4375	4375	4375	0
564	20231120	105400	20002705	4375	4375	4375	4375	0
565	20231120	105300	20002705	4375	4375	4375	4375	0
566	20231120	105200	20002705	4375	4375	4375	4375	0
567	20231120	105100	20002705	4375	4375	4375	4375	0
568	20231120	105000	20002705	4375	4375	4375	4375	0
569	20231120	104900	20002705	4375	4375	4375	4375	0
570	20231120	104800	20002705	4375	4375	4375	4375	0
571	20231120	104700	20002705	4375	4375	4375	4375	0
572	20231120	104600	20002705	4375	4375	4375	4375	0
573	20231120	104500	20002705	4375	4375	4375	4375	1
574	20231120	104400	19998330	4375	4375	4375	4375	178
575	20231120	104300	19219580	4375	4375	4375	4375	0
576	20231120	104200	19219580	4375	4375	4375	4375	0
577	20231120	104100	19219580	4375	4375	4375	4375	0
578	20231120	104000	19219580	4375	4375	4375	4375	0
579	20231120	103900	19219580	4375	4380	4380	4375	364
580	20231120	103800	17627075	4380	4380	4380	4380	0
581	20231120	103700	17627075	4380	4380	4380	4380	0
582	20231120	103600	17627075	4380	4380	4380	4380	50
583	20231120	103500	17408075	4375	4375	4375	4375	1
584	20231120	103400	17403700	4380	4385	4385	4380	1149
585	20231120	103300	12365995	4390	4390	4390	4390	0
586	20231120	103200	12365995	4390	4390	4390	4390	0
587	20231120	103100	12365995	4390	4390	4390	4390	0
588	20231120	103000	12365995	4390	4390	4390	4390	0
589	20231120	102900	12365995	4390	4390	4390	4390	0
590	20231120	102800	12365995	4390	4390	4390	4390	0
591	20231120	102700	12365995	4390	4390	4390	4390	0
592	20231120	102600	12365995	4390	4390	4390	4390	1
593	20231120	102500	12361605	4390	4390	4390	4390	0
594	20231120	102400	12361605	4390	4390	4390	4390	0
595	20231120	102300	12361605	4390	4390	4390	4390	0
596	20231120	102200	12361605	4390	4390	4390	4390	1
597	20231120	102100	12357215	4390	4390	4390	4390	0
598	20231120	102000	12357215	4390	4390	4390	4390	0
599	20231120	101900	12357215	4390	4390	4390	4390	1
600	20231120	101800	12352825	4390	4390	4390	4390	0
601	20231120	101700	12352825	4390	4390	4390	4390	0
602	20231120	101600	12352825	4390	4390	4390	4390	1
603	20231120	101500	12348435	4390	4390	4390	4390	0
604	20231120	101400	12348435	4390	4390	4390	4390	0
605	20231120	101300	12348435	4390	4390	4390	4390	1
606	20231120	101200	12344045	4390	4390	4390	4390	1
607	20231120	101100	12339655	4390	4385	4390	4385	4
608	20231120	101000	12322110	4390	4385	4390	4385	8
609	20231120	100900	12287025	4390	4390	4390	4390	108
610	20231120	100800	11812905	4390	4390	4390	4390	0
611	20231120	100700	11812905	4390	4390	4390	4390	2
612	20231120	100600	11804125	4390	4390	4390	4390	1
613	20231120	100500	11799735	4390	4395	4395	4390	18
614	20231120	100400	11720685	4390	4390	4390	4390	0
615	20231120	100300	11720685	4390	4390	4390	4390	0
616	20231120	100200	11720685	4390	4390	4390	4390	2
617	20231120	100100	11711905	4390	4390	4390	4390	0
618	20231120	100000	11711905	4390	4390	4390	4390	1
619	20231120	095900	11707515	4390	4390	4390	4390	1
620	20231120	095800	11703125	4390	4390	4390	4390	0
621	20231120	095700	11703125	4390	4390	4390	4390	4
622	20231120	095600	11685565	4390	4390	4390	4390	4
623	20231120	095500	11668005	4395	4390	4395	4390	58
624	20231120	095400	11413120	4390	4390	4390	4390	7
625	20231120	095300	11382390	4390	4390	4390	4390	107
626	20231120	095200	10912660	4395	4395	4395	4395	0
627	20231120	095100	10912660	4395	4395	4395	4395	0
628	20231120	095000	10912660	4395	4400	4400	4395	243
629	20231120	094900	9844665	4400	4400	4400	4400	0
630	20231120	094800	9844665	4400	4400	4400	4400	0
631	20231120	094700	9844665	4400	4400	4400	4400	0
632	20231120	094600	9844665	4400	4400	4400	4400	0
633	20231120	094500	9844665	4400	4400	4400	4400	1
634	20231120	094400	9840265	4400	4400	4400	4400	0
635	20231120	094300	9840265	4400	4400	4400	4400	0
636	20231120	094200	9840265	4400	4395	4400	4395	3
637	20231120	094100	9827070	4395	4395	4395	4395	10
638	20231120	094000	9783120	4400	4400	4400	4400	0
639	20231120	093900	9783120	4400	4400	4400	4400	2
640	20231120	093800	9774320	4400	4400	4400	4400	0
641	20231120	093700	9774320	4400	4400	4400	4400	0
642	20231120	093600	9774320	4400	4400	4400	4400	1
643	20231120	093500	9769920	4380	4380	4380	4380	0
644	20231120	093400	9769920	4380	4380	4380	4380	0
645	20231120	093300	9769920	4380	4380	4380	4380	0
646	20231120	093200	9769920	4380	4380	4380	4380	2
647	20231120	093100	9761160	4380	4380	4380	4380	0
648	20231120	093000	9761160	4380	4380	4380	4380	0
649	20231120	092900	9761160	4380	4380	4380	4380	0
650	20231120	092800	9761160	4380	4380	4380	4380	0
651	20231120	092700	9761160	4380	4380	4380	4380	0
652	20231120	092600	9761160	4380	4380	4380	4380	0
653	20231120	092500	9761160	4380	4380	4380	4380	0
654	20231120	092400	9761160	4380	4380	4385	4380	5
655	20231120	092300	9739250	4385	4385	4385	4385	9
656	20231120	092200	9699785	4385	4380	4385	4380	22
657	20231120	092100	9603405	4380	4375	4380	4375	18
658	20231120	092000	9524605	4380	4380	4385	4375	203
659	20231120	091900	8635890	4385	4380	4385	4380	29
660	20231120	091800	8508805	4380	4385	4385	4380	62
661	20231120	091700	8237210	4380	4390	4390	4380	27
662	20231120	091600	8118830	4385	4390	4390	4385	4
663	20231120	091500	8101285	4385	4385	4385	4385	3
664	20231120	091400	8088130	4385	4390	4390	4385	30
665	20231120	091300	7956540	4390	4390	4390	4390	8
666	20231120	091200	7921420	4390	4390	4390	4390	34
667	20231120	091100	7772160	4395	4395	4395	4395	23
668	20231120	091000	7671075	4395	4395	4395	4395	1
669	20231120	090900	7666680	4415	4420	4420	4415	51
670	20231120	090800	7441510	4375	4395	4410	4375	144
671	20231120	090700	6809390	4485	4380	4600	4380	356
672	20231120	090600	5244685	4365	4365	4365	4365	0
673	20231120	090500	5244685	4365	4365	4365	4365	98
674	20231120	090400	4816915	4360	4360	4360	4360	0
675	20231120	090300	4816915	4360	4360	4360	4360	0
676	20231120	090200	4816915	4360	4360	4360	4360	10
677	20231120	090100	4773315	4360	4360	4360	4360	0
678	20231120	090000	4773315	4360	4355	4360	4355	1096