KissMeData/308100/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	204300	27217050	4950	4950	4950	4950	425
3	20231121	204200	27217050	4950	4950	4950	4950	0
4	20231121	204100	27217050	4950	4950	4950	4950	0
5	20231121	204000	27217050	4950	4950	4950	4950	0
6	20231121	203900	27217050	4950	4950	4950	4950	0
7	20231121	203800	27217050	4950	4950	4950	4950	0
8	20231121	203700	27217050	4950	4950	4950	4950	0
9	20231121	203600	27217050	4950	4950	4950	4950	0
10	20231121	203500	27217050	4950	4950	4950	4950	0
11	20231121	203400	27217050	4950	4950	4950	4950	0
12	20231121	203300	27217050	4950	4950	4950	4950	0
13	20231121	203200	27217050	4950	4950	4950	4950	0
14	20231121	203100	27217050	4950	4950	4950	4950	0
15	20231121	203000	27217050	4950	4950	4950	4950	0
16	20231121	202900	27217050	4950	4950	4950	4950	0
17	20231121	202800	27217050	4950	4950	4950	4950	0
18	20231121	202700	27217050	4950	4950	4950	4950	0
19	20231121	202600	27217050	4950	4950	4950	4950	0
20	20231121	202500	27217050	4950	4950	4950	4950	0
21	20231121	202400	27217050	4950	4950	4950	4950	0
22	20231121	202300	27217050	4950	4950	4950	4950	0
23	20231121	202200	27217050	4950	4950	4950	4950	0
24	20231121	202100	27217050	4950	4950	4950	4950	0
25	20231121	202000	27217050	4950	4950	4950	4950	0
26	20231121	201900	27217050	4950	4950	4950	4950	0
27	20231121	201800	27217050	4950	4950	4950	4950	0
28	20231121	201700	27217050	4950	4950	4950	4950	0
29	20231121	201600	27217050	4950	4950	4950	4950	0
30	20231121	201500	27217050	4950	4950	4950	4950	0
31	20231121	201400	27217050	4950	4950	4950	4950	0
32	20231121	201300	27217050	4950	4950	4950	4950	425
33	20231121	201200	27217050	4950	4950	4950	4950	0
34	20231121	201100	27217050	4950	4950	4950	4950	0
35	20231121	201000	27217050	4950	4950	4950	4950	0
36	20231121	200900	27217050	4950	4950	4950	4950	0
37	20231121	200800	27217050	4950	4950	4950	4950	0
38	20231121	200700	27217050	4950	4950	4950	4950	0
39	20231121	200600	27217050	4950	4950	4950	4950	0
40	20231121	200500	27217050	4950	4950	4950	4950	0
41	20231121	200400	27217050	4950	4950	4950	4950	0
42	20231121	200300	27217050	4950	4950	4950	4950	0
43	20231121	200200	27217050	4950	4950	4950	4950	0
44	20231121	200100	27217050	4950	4950	4950	4950	0
45	20231121	200000	27217050	4950	4950	4950	4950	0
46	20231121	195900	27217050	4950	4950	4950	4950	0
47	20231121	195800	27217050	4950	4950	4950	4950	0
48	20231121	195700	27217050	4950	4950	4950	4950	0
49	20231121	195600	27217050	4950	4950	4950	4950	0
50	20231121	195500	27217050	4950	4950	4950	4950	0
51	20231121	195400	27217050	4950	4950	4950	4950	0
52	20231121	195300	27217050	4950	4950	4950	4950	0
53	20231121	195200	27217050	4950	4950	4950	4950	0
54	20231121	195100	27217050	4950	4950	4950	4950	0
55	20231121	195000	27217050	4950	4950	4950	4950	0
56	20231121	194900	27217050	4950	4950	4950	4950	0
57	20231121	194800	27217050	4950	4950	4950	4950	0
58	20231121	194700	27217050	4950	4950	4950	4950	0
59	20231121	194600	27217050	4950	4950	4950	4950	0
60	20231121	194500	27217050	4950	4950	4950	4950	0
61	20231121	194400	27217050	4950	4950	4950	4950	0
62	20231121	194300	27217050	4950	4950	4950	4950	425
63	20231121	194200	27217050	4950	4950	4950	4950	0
64	20231121	194100	27217050	4950	4950	4950	4950	0
65	20231121	194000	27217050	4950	4950	4950	4950	0
66	20231121	193900	27217050	4950	4950	4950	4950	0
67	20231121	193800	27217050	4950	4950	4950	4950	0
68	20231121	193700	27217050	4950	4950	4950	4950	0
69	20231121	193600	27217050	4950	4950	4950	4950	0
70	20231121	193500	27217050	4950	4950	4950	4950	0
71	20231121	193400	27217050	4950	4950	4950	4950	0
72	20231121	193300	27217050	4950	4950	4950	4950	0
73	20231121	193200	27217050	4950	4950	4950	4950	0
74	20231121	193100	27217050	4950	4950	4950	4950	0
75	20231121	193000	27217050	4950	4950	4950	4950	0
76	20231121	192900	27217050	4950	4950	4950	4950	0
77	20231121	192800	27217050	4950	4950	4950	4950	0
78	20231121	192700	27217050	4950	4950	4950	4950	0
79	20231121	192600	27217050	4950	4950	4950	4950	0
80	20231121	192500	27217050	4950	4950	4950	4950	0
81	20231121	192400	27217050	4950	4950	4950	4950	0
82	20231121	192300	27217050	4950	4950	4950	4950	0
83	20231121	192200	27217050	4950	4950	4950	4950	0
84	20231121	192100	27217050	4950	4950	4950	4950	0
85	20231121	192000	27217050	4950	4950	4950	4950	0
86	20231121	191900	27217050	4950	4950	4950	4950	0
87	20231121	191800	27217050	4950	4950	4950	4950	0
88	20231121	191700	27217050	4950	4950	4950	4950	0
89	20231121	191600	27217050	4950	4950	4950	4950	0
90	20231121	191500	27217050	4950	4950	4950	4950	0
91	20231121	191400	27217050	4950	4950	4950	4950	0
92	20231121	191300	27217050	4950	4950	4950	4950	425
93	20231121	191200	27217050	4950	4950	4950	4950	0
94	20231121	191100	27217050	4950	4950	4950	4950	0
95	20231121	191000	27217050	4950	4950	4950	4950	0
96	20231121	190900	27217050	4950	4950	4950	4950	0
97	20231121	190800	27217050	4950	4950	4950	4950	0
98	20231121	190700	27217050	4950	4950	4950	4950	0
99	20231121	190600	27217050	4950	4950	4950	4950	0
100	20231121	190500	27217050	4950	4950	4950	4950	0
101	20231121	190400	27217050	4950	4950	4950	4950	0
102	20231121	190300	27217050	4950	4950	4950	4950	0
103	20231121	190200	27217050	4950	4950	4950	4950	0
104	20231121	190100	27217050	4950	4950	4950	4950	0
105	20231121	190000	27217050	4950	4950	4950	4950	0
106	20231121	185900	27217050	4950	4950	4950	4950	0
107	20231121	185800	27217050	4950	4950	4950	4950	0
108	20231121	185700	27217050	4950	4950	4950	4950	0
109	20231121	185600	27217050	4950	4950	4950	4950	0
110	20231121	185500	27217050	4950	4950	4950	4950	0
111	20231121	185400	27217050	4950	4950	4950	4950	0
112	20231121	185300	27217050	4950	4950	4950	4950	0
113	20231121	185200	27217050	4950	4950	4950	4950	0
114	20231121	185100	27217050	4950	4950	4950	4950	0
115	20231121	185000	27217050	4950	4950	4950	4950	0
116	20231121	184900	27217050	4950	4950	4950	4950	0
117	20231121	184800	27217050	4950	4950	4950	4950	0
118	20231121	184700	27217050	4950	4950	4950	4950	0
119	20231121	184600	27217050	4950	4950	4950	4950	0
120	20231121	184500	27217050	4950	4950	4950	4950	0
121	20231121	184400	27217050	4950	4950	4950	4950	0
122	20231121	184300	27217050	4950	4950	4950	4950	425
123	20231121	184200	27217050	4950	4950	4950	4950	0
124	20231121	184100	27217050	4950	4950	4950	4950	0
125	20231121	184000	27217050	4950	4950	4950	4950	0
126	20231121	183900	27217050	4950	4950	4950	4950	0
127	20231121	183800	27217050	4950	4950	4950	4950	0
128	20231121	183700	27217050	4950	4950	4950	4950	0
129	20231121	183600	27217050	4950	4950	4950	4950	0
130	20231121	183500	27217050	4950	4950	4950	4950	0
131	20231121	183400	27217050	4950	4950	4950	4950	0
132	20231121	183300	27217050	4950	4950	4950	4950	0
133	20231121	183200	27217050	4950	4950	4950	4950	0
134	20231121	183100	27217050	4950	4950	4950	4950	0
135	20231121	183000	27217050	4950	4950	4950	4950	0
136	20231121	182900	27217050	4950	4950	4950	4950	0
137	20231121	182800	27217050	4950	4950	4950	4950	0
138	20231121	182700	27217050	4950	4950	4950	4950	0
139	20231121	182600	27217050	4950	4950	4950	4950	0
140	20231121	182500	27217050	4950	4950	4950	4950	0
141	20231121	182400	27217050	4950	4950	4950	4950	0
142	20231121	182300	27217050	4950	4950	4950	4950	0
143	20231121	182200	27217050	4950	4950	4950	4950	0
144	20231121	182100	27217050	4950	4950	4950	4950	0
145	20231121	182000	27217050	4950	4950	4950	4950	0
146	20231121	181900	27217050	4950	4950	4950	4950	0
147	20231121	181800	27217050	4950	4950	4950	4950	0
148	20231121	181700	27217050	4950	4950	4950	4950	0
149	20231121	181600	27217050	4950	4950	4950	4950	0
150	20231121	181500	27217050	4950	4950	4950	4950	0
151	20231121	181400	27217050	4950	4950	4950	4950	0
152	20231121	181300	27217050	4950	4950	4950	4950	425
153	20231121	181200	27217050	4950	4950	4950	4950	0
154	20231121	181100	27217050	4950	4950	4950	4950	0
155	20231121	181000	27217050	4950	4950	4950	4950	0
156	20231121	180900	27217050	4950	4950	4950	4950	0
157	20231121	180800	27217050	4950	4950	4950	4950	0
158	20231121	180700	27217050	4950	4950	4950	4950	0
159	20231121	180600	27217050	4950	4950	4950	4950	0
160	20231121	180500	27217050	4950	4950	4950	4950	0
161	20231121	180400	27217050	4950	4950	4950	4950	0
162	20231121	180300	27217050	4950	4950	4950	4950	0
163	20231121	180200	27217050	4950	4950	4950	4950	0
164	20231121	180100	27217050	4950	4950	4950	4950	0
165	20231121	180000	27217050	4950	4950	4950	4950	0
166	20231121	175900	27217050	4950	4950	4950	4950	0
167	20231121	175800	27217050	4950	4950	4950	4950	0
168	20231121	175700	27217050	4950	4950	4950	4950	0
169	20231121	175600	27217050	4950	4950	4950	4950	0
170	20231121	175500	27217050	4950	4950	4950	4950	0
171	20231121	175400	27217050	4950	4950	4950	4950	0
172	20231121	175300	27217050	4950	4950	4950	4950	0
173	20231121	175200	27217050	4950	4950	4950	4950	0
174	20231121	175100	27217050	4950	4950	4950	4950	0
175	20231121	175000	27217050	4950	4950	4950	4950	0
176	20231121	174900	27217050	4950	4950	4950	4950	0
177	20231121	174800	27217050	4950	4950	4950	4950	0
178	20231121	174700	27217050	4950	4950	4950	4950	0
179	20231121	174600	27217050	4950	4950	4950	4950	0
180	20231121	174500	27217050	4950	4950	4950	4950	0
181	20231121	174400	27217050	4950	4950	4950	4950	0
182	20231121	174300	27217050	4950	4950	4950	4950	425
183	20231121	174200	27217050	4950	4950	4950	4950	0
184	20231121	174100	27217050	4950	4950	4950	4950	0
185	20231121	174000	27217050	4950	4950	4950	4950	0
186	20231121	173900	27217050	4950	4950	4950	4950	0
187	20231121	173800	27217050	4950	4950	4950	4950	0
188	20231121	173700	27217050	4950	4950	4950	4950	0
189	20231121	173600	27217050	4950	4950	4950	4950	0
190	20231121	173500	27217050	4950	4950	4950	4950	0
191	20231121	173400	27217050	4950	4950	4950	4950	0
192	20231121	173300	27217050	4950	4950	4950	4950	0
193	20231121	173200	27217050	4950	4950	4950	4950	0
194	20231121	173100	27217050	4950	4950	4950	4950	0
195	20231121	173000	27217050	4950	4950	4950	4950	0
196	20231121	172900	27217050	4950	4950	4950	4950	0
197	20231121	172800	27217050	4950	4950	4950	4950	0
198	20231121	172700	27217050	4950	4950	4950	4950	0
199	20231121	172600	27217050	4950	4950	4950	4950	0
200	20231121	172500	27217050	4950	4950	4950	4950	0
201	20231121	172400	27217050	4950	4950	4950	4950	0
202	20231121	172300	27217050	4950	4950	4950	4950	0
203	20231121	172200	27217050	4950	4950	4950	4950	0
204	20231121	172100	27217050	4950	4950	4950	4950	0
205	20231121	172000	27217050	4950	4950	4950	4950	0
206	20231121	171900	27217050	4950	4950	4950	4950	0
207	20231121	171800	27217050	4950	4950	4950	4950	0
208	20231121	171700	27217050	4950	4950	4950	4950	0
209	20231121	171600	27217050	4950	4950	4950	4950	0
210	20231121	171500	27217050	4950	4950	4950	4950	0
211	20231121	171400	27217050	4950	4950	4950	4950	0
212	20231121	171300	27217050	4950	4950	4950	4950	425
213	20231121	171200	27217050	4950	4950	4950	4950	0
214	20231121	171100	27217050	4950	4950	4950	4950	0
215	20231121	171000	27217050	4950	4950	4950	4950	0
216	20231121	170900	27217050	4950	4950	4950	4950	0
217	20231121	170800	27217050	4950	4950	4950	4950	0
218	20231121	170700	27217050	4950	4950	4950	4950	0
219	20231121	170600	27217050	4950	4950	4950	4950	0
220	20231121	170500	27217050	4950	4950	4950	4950	0
221	20231121	170400	27217050	4950	4950	4950	4950	0
222	20231121	170300	27217050	4950	4950	4950	4950	0
223	20231121	170200	27217050	4950	4950	4950	4950	0
224	20231121	170100	27217050	4950	4950	4950	4950	0
225	20231121	170000	27217050	4950	4950	4950	4950	0
226	20231121	165900	27217050	4950	4950	4950	4950	0
227	20231121	165800	27217050	4950	4950	4950	4950	0
228	20231121	165700	27217050	4950	4950	4950	4950	0
229	20231121	165600	27217050	4950	4950	4950	4950	0
230	20231121	165500	27217050	4950	4950	4950	4950	0
231	20231121	165400	27217050	4950	4950	4950	4950	0
232	20231121	165300	27217050	4950	4950	4950	4950	0
233	20231121	165200	27217050	4950	4950	4950	4950	0
234	20231121	165100	27217050	4950	4950	4950	4950	0
235	20231121	165000	27217050	4950	4950	4950	4950	0
236	20231121	164900	27217050	4950	4950	4950	4950	0
237	20231121	164800	27217050	4950	4950	4950	4950	0
238	20231121	164700	27217050	4950	4950	4950	4950	0
239	20231121	164600	27217050	4950	4950	4950	4950	0
240	20231121	164500	27217050	4950	4950	4950	4950	0
241	20231121	164400	27217050	4950	4950	4950	4950	0
242	20231121	164300	27217050	4950	4950	4950	4950	425
243	20231121	164200	27217050	4950	4950	4950	4950	0
244	20231121	164100	27217050	4950	4950	4950	4950	0
245	20231121	164000	27217050	4950	4950	4950	4950	0
246	20231121	163900	27217050	4950	4950	4950	4950	0
247	20231121	163800	27217050	4950	4950	4950	4950	0
248	20231121	163700	27217050	4950	4950	4950	4950	0
249	20231121	163600	27217050	4950	4950	4950	4950	0
250	20231121	163500	27217050	4950	4950	4950	4950	0
251	20231121	163400	27217050	4950	4950	4950	4950	0
252	20231121	163300	27217050	4950	4950	4950	4950	0
253	20231121	163200	27217050	4950	4950	4950	4950	0
254	20231121	163100	27217050	4950	4950	4950	4950	0
255	20231121	163000	27217050	4950	4950	4950	4950	0
256	20231121	162900	27217050	4950	4950	4950	4950	0
257	20231121	162800	27217050	4950	4950	4950	4950	0
258	20231121	162700	27217050	4950	4950	4950	4950	0
259	20231121	162600	27217050	4950	4950	4950	4950	0
260	20231121	162500	27217050	4950	4950	4950	4950	0
261	20231121	162400	27217050	4950	4950	4950	4950	0
262	20231121	162300	27217050	4950	4950	4950	4950	0
263	20231121	162200	27217050	4950	4950	4950	4950	0
264	20231121	162100	27217050	4950	4950	4950	4950	0
265	20231121	162000	27217050	4950	4950	4950	4950	0
266	20231121	161900	27217050	4950	4950	4950	4950	0
267	20231121	161800	27217050	4950	4950	4950	4950	0
268	20231121	161700	27217050	4950	4950	4950	4950	0
269	20231121	161600	27217050	4950	4950	4950	4950	0
270	20231121	161500	27217050	4950	4950	4950	4950	0
271	20231121	161400	27217050	4950	4950	4950	4950	0
272	20231121	161300	27217050	4950	4950	4950	4950	425
273	20231121	161200	27217050	4950	4950	4950	4950	0
274	20231121	161100	27217050	4950	4950	4950	4950	0
275	20231121	161000	27217050	4950	4950	4950	4950	0
276	20231121	160900	27217050	4950	4950	4950	4950	0
277	20231121	160800	27217050	4950	4950	4950	4950	0
278	20231121	160700	27217050	4950	4950	4950	4950	0
279	20231121	160600	27217050	4950	4950	4950	4950	0
280	20231121	160500	27217050	4950	4950	4950	4950	0
281	20231121	160400	27217050	4950	4950	4950	4950	0
282	20231121	160300	27217050	4950	4950	4950	4950	0
283	20231121	160200	27217050	4950	4950	4950	4950	0
284	20231121	160100	27217050	4950	4950	4950	4950	0
285	20231121	160000	27217050	4950	4950	4950	4950	0
286	20231121	155900	27217050	4950	4950	4950	4950	0
287	20231121	155800	27217050	4950	4950	4950	4950	0
288	20231121	155700	27217050	4950	4950	4950	4950	0
289	20231121	155600	27217050	4950	4950	4950	4950	0
290	20231121	155500	27217050	4950	4950	4950	4950	0
291	20231121	155400	27217050	4950	4950	4950	4950	0
292	20231121	155300	27217050	4950	4950	4950	4950	0
293	20231121	155200	27217050	4950	4950	4950	4950	0
294	20231121	155100	27217050	4950	4950	4950	4950	0
295	20231121	155000	27217050	4950	4950	4950	4950	0
296	20231121	154900	27217050	4950	4950	4950	4950	0
297	20231121	154800	27217050	4950	4950	4950	4950	0
298	20231121	154700	27217050	4950	4950	4950	4950	0
299	20231121	154600	27217050	4950	4950	4950	4950	0
300	20231121	154500	27217050	4950	4950	4950	4950	0
301	20231121	154400	27217050	4950	4950	4950	4950	0
302	20231121	154300	27217050	4950	4950	4950	4950	425
303	20231121	154200	27217050	4950	4950	4950	4950	0
304	20231121	154100	27217050	4950	4950	4950	4950	0
305	20231121	154000	27217050	4950	4950	4950	4950	0
306	20231121	153900	27217050	4950	4950	4950	4950	0
307	20231121	153800	27217050	4950	4950	4950	4950	0
308	20231121	153700	27217050	4950	4950	4950	4950	0
309	20231121	153600	27217050	4950	4950	4950	4950	0
310	20231121	153500	27217050	4950	4950	4950	4950	0
311	20231121	153400	27217050	4950	4950	4950	4950	0
312	20231121	153300	27217050	4950	4950	4950	4950	0
313	20231121	153200	27217050	4950	4950	4950	4950	0
314	20231121	153100	27217050	4950	4950	4950	4950	0
315	20231121	153000	27217050	4950	4950	4950	4950	425
316	20231121	152900	25113300	4960	4960	4960	4960	0
317	20231121	152800	25113300	4960	4960	4960	4960	0
318	20231121	152700	25113300	4960	4960	4960	4960	0
319	20231121	152600	25113300	4960	4960	4960	4960	0
320	20231121	152500	25113300	4960	4960	4960	4960	0
321	20231121	152400	25113300	4960	4960	4960	4960	0
322	20231121	152300	25113300	4960	4960	4960	4960	0
323	20231121	152200	25113300	4960	4960	4960	4960	0
324	20231121	152100	25113300	4960	4960	4960	4960	0
325	20231121	152000	25113300	4960	4960	4960	4960	0
326	20231121	151900	25113300	4960	4960	4960	4960	0
327	20231121	151800	25113300	4960	4960	4960	4960	0
328	20231121	151700	25113300	4960	4960	4960	4960	0
329	20231121	151600	25113300	4960	4960	4960	4960	1
330	20231121	151500	25108340	4960	4960	4960	4960	0
331	20231121	151400	25108340	4960	4960	4960	4960	1
332	20231121	151300	25103380	4960	4960	4960	4960	0
333	20231121	151200	25103380	4960	4960	4960	4960	0
334	20231121	151100	25103380	4960	4960	4960	4960	0
335	20231121	151000	25103380	4960	4960	4960	4960	0
336	20231121	150900	25103380	4960	4960	4960	4960	7
337	20231121	150800	25068660	4960	4960	4960	4960	0
338	20231121	150700	25068660	4960	4960	4960	4960	0
339	20231121	150600	25068660	4960	4960	4960	4960	2
340	20231121	150500	25058740	4960	4960	4960	4960	0
341	20231121	150400	25058740	4960	4960	4960	4960	5
342	20231121	150300	25033940	4955	4955	4955	4955	0
343	20231121	150200	25033940	4955	4955	4955	4955	0
344	20231121	150100	25033940	4955	4955	4955	4955	0
345	20231121	150000	25033940	4955	4955	4955	4955	0
346	20231121	145900	25033940	4955	4955	4955	4955	1
347	20231121	145800	25028985	4960	4960	4960	4940	104
348	20231121	145700	24513165	4960	4960	4960	4960	0
349	20231121	145600	24513165	4960	4960	4960	4960	74
350	20231121	145500	24146125	4960	4960	4960	4960	0
351	20231121	145400	24146125	4960	4960	4960	4960	0
352	20231121	145300	24146125	4960	4960	4960	4960	0
353	20231121	145200	24146125	4960	4960	4960	4960	0
354	20231121	145100	24146125	4960	4960	4960	4960	0
355	20231121	145000	24146125	4960	4960	4960	4960	0
356	20231121	144900	24146125	4960	4960	4960	4960	0
357	20231121	144800	24146125	4960	4960	4960	4940	3
358	20231121	144700	24131265	4955	4960	4960	4955	101
359	20231121	144600	23630310	4935	4935	4935	4935	0
360	20231121	144500	23630310	4935	4935	4935	4935	0
361	20231121	144400	23630310	4935	4935	4935	4935	0
362	20231121	144300	23630310	4935	4935	4935	4935	0
363	20231121	144200	23630310	4935	4935	4935	4935	0
364	20231121	144100	23630310	4935	4935	4935	4935	0
365	20231121	144000	23630310	4935	4935	4935	4935	0
366	20231121	143900	23630310	4935	4935	4935	4935	3
367	20231121	143800	23615505	4935	4935	4935	4935	1
368	20231121	143700	23610570	4960	4960	4960	4960	0
369	20231121	143600	23610570	4960	4960	4960	4960	0
370	20231121	143500	23610570	4960	4960	4960	4960	0
371	20231121	143400	23610570	4960	4960	4960	4960	0
372	20231121	143300	23610570	4960	4960	4960	4960	0
373	20231121	143200	23610570	4960	4960	4960	4960	0
374	20231121	143100	23610570	4960	4960	4960	4960	0
375	20231121	143000	23610570	4960	4960	4960	4960	0
376	20231121	142900	23610570	4960	4960	4960	4960	0
377	20231121	142800	23610570	4960	4960	4960	4960	0
378	20231121	142700	23610570	4960	4960	4960	4960	0
379	20231121	142600	23610570	4960	4960	4960	4960	0
380	20231121	142500	23610570	4960	4960	4960	4960	0
381	20231121	142400	23610570	4960	4960	4960	4960	0
382	20231121	142300	23610570	4960	4960	4960	4960	100
383	20231121	142200	23114570	4960	4960	4960	4960	0
384	20231121	142100	23114570	4960	4960	4960	4960	0
385	20231121	142000	23114570	4960	4960	4960	4960	0
386	20231121	141900	23114570	4960	4960	4960	4960	178
387	20231121	141800	22231690	4960	4960	4960	4960	0
388	20231121	141700	22231690	4960	4960	4960	4960	0
389	20231121	141600	22231690	4960	4960	4960	4960	0
390	20231121	141500	22231690	4960	4960	4960	4960	0
391	20231121	141400	22231690	4960	4960	4960	4960	0
392	20231121	141300	22231690	4960	4960	4960	4960	0
393	20231121	141200	22231690	4960	4960	4960	4960	0
394	20231121	141100	22231690	4960	4960	4960	4960	0
395	20231121	141000	22231690	4960	4960	4960	4960	0
396	20231121	140900	22231690	4960	4960	4960	4960	0
397	20231121	140800	22231690	4960	4955	4960	4955	166
398	20231121	140700	21408335	4955	4955	4955	4955	0
399	20231121	140600	21408335	4955	4955	4955	4955	0
400	20231121	140500	21408335	4955	4955	4955	4955	0
401	20231121	140400	21408335	4955	4955	4955	4955	0
402	20231121	140300	21408335	4955	4955	4955	4955	0
403	20231121	140200	21408335	4955	4955	4955	4955	0
404	20231121	140100	21408335	4955	4955	4955	4955	0
405	20231121	140000	21408335	4955	4955	4955	4955	0
406	20231121	135900	21408335	4955	4955	4955	4955	0
407	20231121	135800	21408335	4955	4955	4955	4955	0
408	20231121	135700	21408335	4955	4955	4955	4955	0
409	20231121	135600	21408335	4955	4955	4955	4955	0
410	20231121	135500	21408335	4955	4955	4955	4955	0
411	20231121	135400	21408335	4955	4955	4955	4955	0
412	20231121	135300	21408335	4955	4955	4955	4955	0
413	20231121	135200	21408335	4955	4955	4955	4955	9
414	20231121	135100	21363740	4955	4955	4955	4955	0
415	20231121	135000	21363740	4955	4955	4955	4955	0
416	20231121	134900	21363740	4955	4955	4955	4955	0
417	20231121	134800	21363740	4955	4955	4955	4955	0
418	20231121	134700	21363740	4955	4955	4955	4955	51
419	20231121	134600	21111035	4960	4960	4960	4960	0
420	20231121	134500	21111035	4960	4960	4960	4960	0
421	20231121	134400	21111035	4960	4960	4960	4960	0
422	20231121	134300	21111035	4960	4960	4960	4960	0
423	20231121	134200	21111035	4960	4960	4960	4960	0
424	20231121	134100	21111035	4960	4960	4960	4960	0
425	20231121	134000	21111035	4960	4960	4960	4960	1
426	20231121	133900	21106075	4955	4955	4955	4955	0
427	20231121	133800	21106075	4955	4955	4955	4955	0
428	20231121	133700	21106075	4955	4955	4955	4955	0
429	20231121	133600	21106075	4955	4955	4955	4955	0
430	20231121	133500	21106075	4955	4955	4955	4955	0
431	20231121	133400	21106075	4955	4955	4955	4955	0
432	20231121	133300	21106075	4955	4955	4955	4955	0
433	20231121	133200	21106075	4955	4955	4955	4955	0
434	20231121	133100	21106075	4955	4955	4955	4955	0
435	20231121	133000	21106075	4955	4955	4955	4955	0
436	20231121	132900	21106075	4955	4955	4955	4955	0
437	20231121	132800	21106075	4955	4955	4955	4955	0
438	20231121	132700	21106075	4955	4955	4955	4955	0
439	20231121	132600	21106075	4955	4955	4955	4955	0
440	20231121	132500	21106075	4955	4955	4955	4955	0
441	20231121	132400	21106075	4955	4955	4955	4955	0
442	20231121	132300	21106075	4955	4955	4955	4955	0
443	20231121	132200	21106075	4955	4955	4955	4955	0
444	20231121	132100	21106075	4955	4955	4955	4955	0
445	20231121	132000	21106075	4955	4955	4955	4955	0
446	20231121	131900	21106075	4955	4955	4955	4955	0
447	20231121	131800	21106075	4955	4955	4955	4955	0
448	20231121	131700	21106075	4955	4955	4955	4955	0
449	20231121	131600	21106075	4955	4955	4955	4955	0
450	20231121	131500	21106075	4955	4955	4955	4955	0
451	20231121	131400	21106075	4955	4955	4955	4955	111
452	20231121	131300	20556070	4955	4955	4955	4955	50
453	20231121	131200	20308320	4955	4955	4955	4955	0
454	20231121	131100	20308320	4955	4955	4955	4955	0
455	20231121	131000	20308320	4955	4955	4955	4955	0
456	20231121	130900	20308320	4955	4955	4955	4955	0
457	20231121	130800	20308320	4955	4955	4955	4955	0
458	20231121	130700	20308320	4955	4955	4955	4955	100
459	20231121	130600	19812820	4955	4955	4955	4955	0
460	20231121	130500	19812820	4955	4955	4955	4955	0
461	20231121	130400	19812820	4955	4955	4955	4955	0
462	20231121	130300	19812820	4955	4955	4955	4955	0
463	20231121	130200	19812820	4955	4955	4955	4955	0
464	20231121	130100	19812820	4955	4955	4955	4955	0
465	20231121	130000	19812820	4955	4955	4955	4955	0
466	20231121	125900	19812820	4955	4955	4955	4955	0
467	20231121	125800	19812820	4955	4955	4955	4955	0
468	20231121	125700	19812820	4955	4955	4955	4955	0
469	20231121	125600	19812820	4955	4955	4955	4955	0
470	20231121	125500	19812820	4955	4955	4955	4955	0
471	20231121	125400	19812820	4955	4955	4955	4955	0
472	20231121	125300	19812820	4955	4955	4955	4955	0
473	20231121	125200	19812820	4955	4955	4955	4955	0
474	20231121	125100	19812820	4955	4955	4955	4955	0
475	20231121	125000	19812820	4955	4955	4955	4955	0
476	20231121	124900	19812820	4955	4955	4955	4955	0
477	20231121	124800	19812820	4955	4955	4955	4955	0
478	20231121	124700	19812820	4955	4955	4955	4955	0
479	20231121	124600	19812820	4955	4955	4955	4955	0
480	20231121	124500	19812820	4955	4955	4955	4955	0
481	20231121	124400	19812820	4955	4955	4955	4955	0
482	20231121	124300	19812820	4955	4955	4955	4955	500
483	20231121	124200	17335320	4955	4955	4955	4955	0
484	20231121	124100	17335320	4955	4955	4955	4955	0
485	20231121	124000	17335320	4955	4955	4955	4955	0
486	20231121	123900	17335320	4955	4955	4955	4955	0
487	20231121	123800	17335320	4955	4955	4955	4955	1
488	20231121	123700	17330365	4955	4955	4955	4955	0
489	20231121	123600	17330365	4955	4955	4955	4955	0
490	20231121	123500	17330365	4955	4955	4955	4955	0
491	20231121	123400	17330365	4955	4955	4955	4955	10
492	20231121	123300	17280815	4955	4955	4955	4955	0
493	20231121	123200	17280815	4955	4955	4955	4955	0
494	20231121	123100	17280815	4955	4955	4955	4955	0
495	20231121	123000	17280815	4955	4955	4955	4955	0
496	20231121	122900	17280815	4955	4955	4955	4955	0
497	20231121	122800	17280815	4955	4955	4955	4955	0
498	20231121	122700	17280815	4955	4955	4955	4955	0
499	20231121	122600	17280815	4955	4955	4955	4955	0
500	20231121	122500	17280815	4955	4955	4955	4955	0
501	20231121	122400	17280815	4955	4955	4955	4955	0
502	20231121	122300	17280815	4955	4955	4955	4955	0
503	20231121	122200	17280815	4955	4955	4955	4955	0
504	20231121	122100	17280815	4955	4955	4955	4955	0
505	20231121	122000	17280815	4955	4955	4955	4955	0
506	20231121	121900	17280815	4955	4955	4955	4955	0
507	20231121	121800	17280815	4955	4955	4955	4955	0
508	20231121	121700	17280815	4955	4955	4955	4955	0
509	20231121	121600	17280815	4955	4955	4955	4955	0
510	20231121	121500	17280815	4955	4955	4955	4955	0
511	20231121	121400	17280815	4955	4955	4955	4955	0
512	20231121	121300	17280815	4955	4955	4955	4955	0
513	20231121	121200	17280815	4955	4955	4955	4955	0
514	20231121	121100	17280815	4955	4955	4955	4955	0
515	20231121	121000	17280815	4955	4955	4955	4955	0
516	20231121	120900	17280815	4955	4955	4955	4955	0
517	20231121	120800	17280815	4955	4955	4955	4955	0
518	20231121	120700	17280815	4955	4955	4955	4955	0
519	20231121	120600	17280815	4955	4955	4955	4955	0
520	20231121	120500	17280815	4955	4955	4955	4955	0
521	20231121	120400	17280815	4955	4955	4955	4955	0
522	20231121	120300	17280815	4955	4955	4955	4955	0
523	20231121	120200	17280815	4955	4955	4955	4955	0
524	20231121	120100	17280815	4955	4955	4955	4955	0
525	20231121	120000	17280815	4955	4955	4955	4955	0
526	20231121	115900	17280815	4955	4955	4955	4955	41
527	20231121	115800	17077660	4955	4955	4955	4955	118
528	20231121	115700	16492970	4960	4960	4960	4960	0
529	20231121	115600	16492970	4960	4960	4960	4960	0
530	20231121	115500	16492970	4960	4960	4960	4960	0
531	20231121	115400	16492970	4960	4960	4960	4960	0
532	20231121	115300	16492970	4960	4960	4960	4960	0
533	20231121	115200	16492970	4960	4960	4960	4960	0
534	20231121	115100	16492970	4960	4960	4960	4960	0
535	20231121	115000	16492970	4960	4960	4960	4960	0
536	20231121	114900	16492970	4960	4960	4960	4960	12
537	20231121	114800	16433450	4980	4980	4980	4980	0
538	20231121	114700	16433450	4980	4980	4980	4980	0
539	20231121	114600	16433450	4980	4980	4980	4980	0
540	20231121	114500	16433450	4980	4980	4980	4980	0
541	20231121	114400	16433450	4980	4980	4980	4980	0
542	20231121	114300	16433450	4980	4980	4980	4980	0
543	20231121	114200	16433450	4980	4980	4980	4980	0
544	20231121	114100	16433450	4980	4980	4980	4980	1
545	20231121	114000	16428470	4960	4960	4960	4960	8
546	20231121	113900	16388790	4980	4980	4980	4980	0
547	20231121	113800	16388790	4980	4980	4980	4980	0
548	20231121	113700	16388790	4980	4980	4980	4980	0
549	20231121	113600	16388790	4980	4980	4980	4980	0
550	20231121	113500	16388790	4980	4980	4980	4980	0
551	20231121	113400	16388790	4980	4980	4980	4980	0
552	20231121	113300	16388790	4980	4980	4980	4980	0
553	20231121	113200	16388790	4980	4980	4980	4980	0
554	20231121	113100	16388790	4980	4980	4980	4980	0
555	20231121	113000	16388790	4980	4980	4980	4980	0
556	20231121	112900	16388790	4980	4980	4980	4980	0
557	20231121	112800	16388790	4980	4980	4980	4980	0
558	20231121	112700	16388790	4980	4980	4980	4980	0
559	20231121	112600	16388790	4980	4980	4980	4980	0
560	20231121	112500	16388790	4980	4980	4980	4980	0
561	20231121	112400	16388790	4980	4975	4980	4975	14
562	20231121	112300	16319080	4980	4980	4980	4980	0
563	20231121	112200	16319080	4980	4980	4980	4980	0
564	20231121	112100	16319080	4980	4980	4980	4980	0
565	20231121	112000	16319080	4980	4980	4980	4980	0
566	20231121	111900	16319080	4980	4980	4980	4980	0
567	20231121	111800	16319080	4980	4980	4980	4980	0
568	20231121	111700	16319080	4980	4980	4980	4980	0
569	20231121	111600	16319080	4980	4980	4980	4980	0
570	20231121	111500	16319080	4980	4980	4980	4980	0
571	20231121	111400	16319080	4980	4980	4980	4980	0
572	20231121	111300	16319080	4980	4980	4980	4980	0
573	20231121	111200	16319080	4980	4980	4980	4980	0
574	20231121	111100	16319080	4980	4980	4980	4980	0
575	20231121	111000	16319080	4980	4980	4980	4980	0
576	20231121	110900	16319080	4980	4980	4980	4980	0
577	20231121	110800	16319080	4980	4980	4980	4980	0
578	20231121	110700	16319080	4980	4980	4980	4980	0
579	20231121	110600	16319080	4980	4980	4980	4980	0
580	20231121	110500	16319080	4980	4980	4980	4980	0
581	20231121	110400	16319080	4980	4980	4980	4980	0
582	20231121	110300	16319080	4980	4980	4980	4980	0
583	20231121	110200	16319080	4980	4980	4980	4980	0
584	20231121	110100	16319080	4980	4980	4980	4980	0
585	20231121	110000	16319080	4980	4980	4980	4980	0
586	20231121	105900	16319080	4980	4980	4980	4980	0
587	20231121	105800	16319080	4980	4980	4980	4980	0
588	20231121	105700	16319080	4980	4980	4980	4980	2
589	20231121	105600	16309120	4960	4970	4970	4955	460
590	20231121	105500	14029110	4980	4980	4980	4980	0
591	20231121	105400	14029110	4980	4980	4980	4980	0
592	20231121	105300	14029110	4980	4980	4980	4980	0
593	20231121	105200	14029110	4980	4975	4980	4975	54
594	20231121	105100	13760200	4980	4980	4980	4980	200
595	20231121	105000	12764200	4980	4980	4980	4980	0
596	20231121	104900	12764200	4980	4980	4980	4980	0
597	20231121	104800	12764200	4980	4980	4980	4980	0
598	20231121	104700	12764200	4980	4980	4980	4980	0
599	20231121	104600	12764200	4980	4980	4980	4980	1
600	20231121	104500	12759220	4965	4965	4965	4965	0
601	20231121	104400	12759220	4965	4965	4965	4965	1
602	20231121	104300	12754255	4980	4980	4980	4980	0
603	20231121	104200	12754255	4980	4980	4980	4980	0
604	20231121	104100	12754255	4980	4980	4980	4980	0
605	20231121	104000	12754255	4980	4980	4980	4980	0
606	20231121	103900	12754255	4980	4980	4980	4980	0
607	20231121	103800	12754255	4980	4980	4980	4980	0
608	20231121	103700	12754255	4980	4980	4980	4980	0
609	20231121	103600	12754255	4980	4980	4980	4980	0
610	20231121	103500	12754255	4980	4980	4980	4980	0
611	20231121	103400	12754255	4980	4980	4980	4980	0
612	20231121	103300	12754255	4980	4980	4980	4980	0
613	20231121	103200	12754255	4980	4980	4980	4980	0
614	20231121	103100	12754255	4980	4970	4980	4970	5
615	20231121	103000	12729395	4980	4980	4980	4980	0
616	20231121	102900	12729395	4980	4980	4980	4980	0
617	20231121	102800	12729395	4980	4980	4980	4980	0
618	20231121	102700	12729395	4980	4980	4980	4980	0
619	20231121	102600	12729395	4980	4975	4980	4975	65
620	20231121	102500	12405705	4980	4980	4980	4980	0
621	20231121	102400	12405705	4980	4980	4980	4980	0
622	20231121	102300	12405705	4980	4980	4980	4980	0
623	20231121	102200	12405705	4980	4980	4980	4980	0
624	20231121	102100	12405705	4980	4975	4980	4975	4
625	20231121	102000	12385800	4980	4960	4980	4960	2
626	20231121	101900	12375860	4955	4975	4980	4955	164
627	20231121	101800	11562795	4980	4975	4980	4975	190
628	20231121	101700	10616995	4980	4980	4980	4980	0
629	20231121	101600	10616995	4980	4970	4980	4970	2
630	20231121	101500	10607045	4960	4960	4960	4960	1
631	20231121	101400	10602085	4960	4955	4960	4955	39
632	20231121	101300	10408835	4955	4955	4955	4955	64
633	20231121	101200	10091715	4955	4955	4955	4955	0
634	20231121	101100	10091715	4955	4955	4955	4955	0
635	20231121	101000	10091715	4955	4955	4955	4955	0
636	20231121	100900	10091715	4955	4955	4955	4955	0
637	20231121	100800	10091715	4955	4955	4955	4955	0
638	20231121	100700	10091715	4955	4955	4955	4955	0
639	20231121	100600	10091715	4955	4955	4955	4955	0
640	20231121	100500	10091715	4955	4955	4955	4955	0
641	20231121	100400	10091715	4955	4955	4955	4955	0
642	20231121	100300	10091715	4955	4955	4955	4955	0
643	20231121	100200	10091715	4955	4955	4955	4955	0
644	20231121	100100	10091715	4955	4955	4955	4955	0
645	20231121	100000	10091715	4955	4955	4955	4955	0
646	20231121	095900	10091715	4955	4955	4955	4955	0
647	20231121	095800	10091715	4955	4955	4955	4955	0
648	20231121	095700	10091715	4955	4955	4955	4955	0
649	20231121	095600	10091715	4955	4955	4955	4955	1
650	20231121	095500	10086760	4940	4940	4940	4940	4
651	20231121	095400	10067000	4970	4970	4970	4970	0
652	20231121	095300	10067000	4970	4970	4970	4970	0
653	20231121	095200	10067000	4970	4970	4970	4970	0
654	20231121	095100	10067000	4970	4970	4970	4970	0
655	20231121	095000	10067000	4970	4945	4970	4945	100
656	20231121	094900	9570570	4945	4945	4945	4945	0
657	20231121	094800	9570570	4945	4945	4945	4945	3
658	20231121	094700	9555735	4970	4970	4970	4970	200
659	20231121	094600	8561735	4970	4970	4970	4970	1
660	20231121	094500	8556765	4940	4925	4980	4925	562
661	20231121	094400	5766905	4910	4910	4910	4910	0
662	20231121	094300	5766905	4910	4910	4910	4910	0
663	20231121	094200	5766905	4910	4910	4910	4910	0
664	20231121	094100	5766905	4910	4910	4910	4910	0
665	20231121	094000	5766905	4910	4910	4910	4910	73
666	20231121	093900	5408475	4915	4915	4915	4915	0
667	20231121	093800	5408475	4915	4915	4915	4915	3
668	20231121	093700	5393730	4915	4915	4915	4915	4
669	20231121	093600	5374070	4930	4910	4930	4910	45
670	20231121	093500	5152985	4910	4910	4910	4910	1
671	20231121	093400	5148075	4910	4910	4910	4910	13
672	20231121	093300	5084245	4910	4910	4910	4910	301
673	20231121	093200	3606335	4910	4910	4910	4910	1
674	20231121	093100	3601425	4910	4910	4910	4910	1
675	20231121	093000	3596515	4910	4910	4910	4910	21
676	20231121	092900	3493405	4910	4910	4910	4910	0
677	20231121	092800	3493405	4910	4910	4910	4910	0
678	20231121	092700	3493405	4910	4910	4910	4910	1
679	20231121	092600	3488495	4905	4905	4905	4905	0
680	20231121	092500	3488495	4905	4905	4905	4905	0
681	20231121	092400	3488495	4905	4905	4905	4905	0
682	20231121	092300	3488495	4905	4905	4905	4905	24
683	20231121	092200	3370775	4910	4910	4910	4910	0
684	20231121	092100	3370775	4910	4910	4910	4910	5
685	20231121	092000	3346225	4905	4905	4905	4905	0
686	20231121	091900	3346225	4905	4905	4905	4905	22
687	20231121	091800	3238315	4910	4910	4910	4910	0
688	20231121	091700	3238315	4910	4910	4910	4910	101
689	20231121	091600	2742405	4905	4905	4905	4905	0
690	20231121	091500	2742405	4905	4905	4905	4905	0
691	20231121	091400	2742405	4905	4905	4905	4905	0
692	20231121	091300	2742405	4905	4905	4905	4905	105
693	20231121	091200	2227380	4905	4905	4905	4905	0
694	20231121	091100	2227380	4905	4905	4905	4905	0
695	20231121	091000	2227380	4905	4905	4905	4905	0
696	20231121	090900	2227380	4905	4905	4905	4905	1
697	20231121	090800	2222475	4905	4905	4905	4905	0
698	20231121	090700	2222475	4905	4905	4905	4905	0
699	20231121	090600	2222475	4905	4905	4905	4905	5
700	20231121	090500	2197950	4890	4890	4890	4890	0
701	20231121	090400	2197950	4890	4900	4900	4890	98
702	20231121	090300	1718490	4900	4910	4910	4900	2
703	20231121	090200	1708680	4910	4910	4910	4910	21
704	20231121	090100	1605570	4910	4910	4910	4910	191
705	20231121	090000	667760	4910	4910	4910	4910	136