KissMeData/005720/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	184300	27178225	4175	4175	4175	4175	55
3	20231120	184200	27178225	4175	4175	4175	4175	0
4	20231120	184100	27178225	4175	4175	4175	4175	0
5	20231120	184000	27178225	4175	4175	4175	4175	0
6	20231120	183900	27178225	4175	4175	4175	4175	0
7	20231120	183800	27178225	4175	4175	4175	4175	0
8	20231120	183700	27178225	4175	4175	4175	4175	0
9	20231120	183600	27178225	4175	4175	4175	4175	0
10	20231120	183500	27178225	4175	4175	4175	4175	0
11	20231120	183400	27178225	4175	4175	4175	4175	0
12	20231120	183300	27178225	4175	4175	4175	4175	0
13	20231120	183200	27178225	4175	4175	4175	4175	0
14	20231120	183100	27178225	4175	4175	4175	4175	0
15	20231120	183000	27178225	4175	4175	4175	4175	0
16	20231120	182900	27178225	4175	4175	4175	4175	0
17	20231120	182800	27178225	4175	4175	4175	4175	0
18	20231120	182700	27178225	4175	4175	4175	4175	0
19	20231120	182600	27178225	4175	4175	4175	4175	0
20	20231120	182500	27178225	4175	4175	4175	4175	0
21	20231120	182400	27178225	4175	4175	4175	4175	0
22	20231120	182300	27178225	4175	4175	4175	4175	0
23	20231120	182200	27178225	4175	4175	4175	4175	0
24	20231120	182100	27178225	4175	4175	4175	4175	0
25	20231120	182000	27178225	4175	4175	4175	4175	0
26	20231120	181900	27178225	4175	4175	4175	4175	0
27	20231120	181800	27178225	4175	4175	4175	4175	0
28	20231120	181700	27178225	4175	4175	4175	4175	0
29	20231120	181600	27178225	4175	4175	4175	4175	0
30	20231120	181500	27178225	4175	4175	4175	4175	0
31	20231120	181400	27178225	4175	4175	4175	4175	0
32	20231120	181300	27178225	4175	4175	4175	4175	55
33	20231120	181200	27178225	4175	4175	4175	4175	0
34	20231120	181100	27178225	4175	4175	4175	4175	0
35	20231120	181000	27178225	4175	4175	4175	4175	0
36	20231120	180900	27178225	4175	4175	4175	4175	0
37	20231120	180800	27178225	4175	4175	4175	4175	0
38	20231120	180700	27178225	4175	4175	4175	4175	0
39	20231120	180600	27178225	4175	4175	4175	4175	0
40	20231120	180500	27178225	4175	4175	4175	4175	0
41	20231120	180400	27178225	4175	4175	4175	4175	0
42	20231120	180300	27178225	4175	4175	4175	4175	0
43	20231120	180200	27178225	4175	4175	4175	4175	0
44	20231120	180100	27178225	4175	4175	4175	4175	0
45	20231120	180000	27178225	4175	4175	4175	4175	0
46	20231120	175900	27178225	4175	4175	4175	4175	0
47	20231120	175800	27178225	4175	4175	4175	4175	0
48	20231120	175700	27178225	4175	4175	4175	4175	0
49	20231120	175600	27178225	4175	4175	4175	4175	0
50	20231120	175500	27178225	4175	4175	4175	4175	0
51	20231120	175400	27178225	4175	4175	4175	4175	0
52	20231120	175300	27178225	4175	4175	4175	4175	0
53	20231120	175200	27178225	4175	4175	4175	4175	0
54	20231120	175100	27178225	4175	4175	4175	4175	0
55	20231120	175000	27178225	4175	4175	4175	4175	0
56	20231120	174900	27178225	4175	4175	4175	4175	0
57	20231120	174800	27178225	4175	4175	4175	4175	0
58	20231120	174700	27178225	4175	4175	4175	4175	0
59	20231120	174600	27178225	4175	4175	4175	4175	0
60	20231120	174500	27178225	4175	4175	4175	4175	0
61	20231120	174400	27178225	4175	4175	4175	4175	0
62	20231120	174300	27178225	4175	4175	4175	4175	55
63	20231120	174200	27178225	4175	4175	4175	4175	0
64	20231120	174100	27178225	4175	4175	4175	4175	0
65	20231120	174000	27178225	4175	4175	4175	4175	0
66	20231120	173900	27178225	4175	4175	4175	4175	0
67	20231120	173800	27178225	4175	4175	4175	4175	0
68	20231120	173700	27178225	4175	4175	4175	4175	0
69	20231120	173600	27178225	4175	4175	4175	4175	0
70	20231120	173500	27178225	4175	4175	4175	4175	0
71	20231120	173400	27178225	4175	4175	4175	4175	0
72	20231120	173300	27178225	4175	4175	4175	4175	0
73	20231120	173200	27178225	4175	4175	4175	4175	0
74	20231120	173100	27178225	4175	4175	4175	4175	0
75	20231120	173000	27178225	4175	4175	4175	4175	0
76	20231120	172900	27178225	4175	4175	4175	4175	0
77	20231120	172800	27178225	4175	4175	4175	4175	0
78	20231120	172700	27178225	4175	4175	4175	4175	0
79	20231120	172600	27178225	4175	4175	4175	4175	0
80	20231120	172500	27178225	4175	4175	4175	4175	0
81	20231120	172400	27178225	4175	4175	4175	4175	0
82	20231120	172300	27178225	4175	4175	4175	4175	0
83	20231120	172200	27178225	4175	4175	4175	4175	0
84	20231120	172100	27178225	4175	4175	4175	4175	0
85	20231120	172000	27178225	4175	4175	4175	4175	0
86	20231120	171900	27178225	4175	4175	4175	4175	0
87	20231120	171800	27178225	4175	4175	4175	4175	0
88	20231120	171700	27178225	4175	4175	4175	4175	0
89	20231120	171600	27178225	4175	4175	4175	4175	0
90	20231120	171500	27178225	4175	4175	4175	4175	0
91	20231120	171400	27178225	4175	4175	4175	4175	0
92	20231120	171300	27178225	4175	4175	4175	4175	55
93	20231120	171200	27178225	4175	4175	4175	4175	0
94	20231120	171100	27178225	4175	4175	4175	4175	0
95	20231120	171000	27178225	4175	4175	4175	4175	0
96	20231120	170900	27178225	4175	4175	4175	4175	0
97	20231120	170800	27178225	4175	4175	4175	4175	0
98	20231120	170700	27178225	4175	4175	4175	4175	0
99	20231120	170600	27178225	4175	4175	4175	4175	0
100	20231120	170500	27178225	4175	4175	4175	4175	0
101	20231120	170400	27178225	4175	4175	4175	4175	0
102	20231120	170300	27178225	4175	4175	4175	4175	0
103	20231120	170200	27178225	4175	4175	4175	4175	0
104	20231120	170100	27178225	4175	4175	4175	4175	0
105	20231120	170000	27178225	4175	4175	4175	4175	0
106	20231120	165900	27178225	4175	4175	4175	4175	0
107	20231120	165800	27178225	4175	4175	4175	4175	0
108	20231120	165700	27178225	4175	4175	4175	4175	0
109	20231120	165600	27178225	4175	4175	4175	4175	0
110	20231120	165500	27178225	4175	4175	4175	4175	0
111	20231120	165400	27178225	4175	4175	4175	4175	0
112	20231120	165300	27178225	4175	4175	4175	4175	0
113	20231120	165200	27178225	4175	4175	4175	4175	0
114	20231120	165100	27178225	4175	4175	4175	4175	0
115	20231120	165000	27178225	4175	4175	4175	4175	0
116	20231120	164900	27178225	4175	4175	4175	4175	0
117	20231120	164800	27178225	4175	4175	4175	4175	0
118	20231120	164700	27178225	4175	4175	4175	4175	0
119	20231120	164600	27178225	4175	4175	4175	4175	0
120	20231120	164500	27178225	4175	4175	4175	4175	0
121	20231120	164400	27178225	4175	4175	4175	4175	0
122	20231120	164300	27178225	4175	4175	4175	4175	55
123	20231120	164200	27178225	4175	4175	4175	4175	0
124	20231120	164100	27178225	4175	4175	4175	4175	0
125	20231120	164000	27178225	4175	4175	4175	4175	0
126	20231120	163900	27178225	4175	4175	4175	4175	0
127	20231120	163800	27178225	4175	4175	4175	4175	0
128	20231120	163700	27178225	4175	4175	4175	4175	0
129	20231120	163600	27178225	4175	4175	4175	4175	0
130	20231120	163500	27178225	4175	4175	4175	4175	0
131	20231120	163400	27178225	4175	4175	4175	4175	0
132	20231120	163300	27178225	4175	4175	4175	4175	0
133	20231120	163200	27178225	4175	4175	4175	4175	0
134	20231120	163100	27178225	4175	4175	4175	4175	0
135	20231120	163000	27178225	4175	4175	4175	4175	0
136	20231120	162900	27178225	4175	4175	4175	4175	0
137	20231120	162800	27178225	4175	4175	4175	4175	0
138	20231120	162700	27178225	4175	4175	4175	4175	0
139	20231120	162600	27178225	4175	4175	4175	4175	0
140	20231120	162500	27178225	4175	4175	4175	4175	0
141	20231120	162400	27178225	4175	4175	4175	4175	0
142	20231120	162300	27178225	4175	4175	4175	4175	0
143	20231120	162200	27178225	4175	4175	4175	4175	0
144	20231120	162100	27178225	4175	4175	4175	4175	0
145	20231120	162000	27178225	4175	4175	4175	4175	0
146	20231120	161900	27178225	4175	4175	4175	4175	0
147	20231120	161800	27178225	4175	4175	4175	4175	0
148	20231120	161700	27178225	4175	4175	4175	4175	0
149	20231120	161600	27178225	4175	4175	4175	4175	0
150	20231120	161500	27178225	4175	4175	4175	4175	0
151	20231120	161400	27178225	4175	4175	4175	4175	0
152	20231120	161300	27178225	4175	4175	4175	4175	55
153	20231120	161200	27178225	4175	4175	4175	4175	0
154	20231120	161100	27178225	4175	4175	4175	4175	0
155	20231120	161000	27178225	4175	4175	4175	4175	0
156	20231120	160900	27178225	4175	4175	4175	4175	0
157	20231120	160800	27178225	4175	4175	4175	4175	0
158	20231120	160700	27178225	4175	4175	4175	4175	0
159	20231120	160600	27178225	4175	4175	4175	4175	0
160	20231120	160500	27178225	4175	4175	4175	4175	0
161	20231120	160400	27178225	4175	4175	4175	4175	0
162	20231120	160300	27178225	4175	4175	4175	4175	0
163	20231120	160200	27178225	4175	4175	4175	4175	0
164	20231120	160100	27178225	4175	4175	4175	4175	0
165	20231120	160000	27178225	4175	4175	4175	4175	0
166	20231120	155900	27178225	4175	4175	4175	4175	0
167	20231120	155800	27178225	4175	4175	4175	4175	0
168	20231120	155700	27178225	4175	4175	4175	4175	0
169	20231120	155600	27178225	4175	4175	4175	4175	0
170	20231120	155500	27178225	4175	4175	4175	4175	0
171	20231120	155400	27178225	4175	4175	4175	4175	0
172	20231120	155300	27178225	4175	4175	4175	4175	0
173	20231120	155200	27178225	4175	4175	4175	4175	0
174	20231120	155100	27178225	4175	4175	4175	4175	0
175	20231120	155000	27178225	4175	4175	4175	4175	0
176	20231120	154900	27178225	4175	4175	4175	4175	0
177	20231120	154800	27178225	4175	4175	4175	4175	0
178	20231120	154700	27178225	4175	4175	4175	4175	0
179	20231120	154600	27178225	4175	4175	4175	4175	0
180	20231120	154500	27178225	4175	4175	4175	4175	0
181	20231120	154400	27178225	4175	4175	4175	4175	0
182	20231120	154300	27178225	4175	4175	4175	4175	55
183	20231120	154200	27178225	4175	4175	4175	4175	0
184	20231120	154100	27178225	4175	4175	4175	4175	0
185	20231120	154000	27178225	4175	4175	4175	4175	0
186	20231120	153900	27178225	4175	4175	4175	4175	0
187	20231120	153800	27178225	4175	4175	4175	4175	0
188	20231120	153700	27178225	4175	4175	4175	4175	0
189	20231120	153600	27178225	4175	4175	4175	4175	0
190	20231120	153500	27178225	4175	4175	4175	4175	0
191	20231120	153400	27178225	4175	4175	4175	4175	0
192	20231120	153300	27178225	4175	4175	4175	4175	0
193	20231120	153200	27178225	4175	4175	4175	4175	0
194	20231120	153100	27178225	4175	4175	4175	4175	0
195	20231120	153000	27178225	4175	4175	4175	4175	55
196	20231120	152900	26948600	4175	4175	4175	4175	0
197	20231120	152800	26948600	4175	4175	4175	4175	0
198	20231120	152700	26948600	4175	4175	4175	4175	0
199	20231120	152600	26948600	4175	4175	4175	4175	0
200	20231120	152500	26948600	4175	4175	4175	4175	0
201	20231120	152400	26948600	4175	4175	4175	4175	0
202	20231120	152300	26948600	4175	4175	4175	4175	0
203	20231120	152200	26948600	4175	4175	4175	4175	0
204	20231120	152100	26948600	4175	4175	4175	4175	0
205	20231120	152000	26948600	4175	4175	4175	4175	0
206	20231120	151900	26948600	4175	4175	4175	4175	1
207	20231120	151800	26944425	4170	4170	4170	4170	200
208	20231120	151700	26110425	4180	4180	4180	4175	6
209	20231120	151600	26085360	4180	4180	4180	4180	1
210	20231120	151500	26081180	4175	4175	4175	4175	0
211	20231120	151400	26081180	4175	4175	4175	4175	0
212	20231120	151300	26081180	4175	4175	4175	4175	0
213	20231120	151200	26081180	4175	4175	4175	4175	0
214	20231120	151100	26081180	4175	4175	4175	4175	0
215	20231120	151000	26081180	4175	4175	4175	4175	1
216	20231120	150900	26077005	4170	4170	4170	4170	2
217	20231120	150800	26068665	4175	4175	4175	4175	0
218	20231120	150700	26068665	4175	4175	4175	4175	0
219	20231120	150600	26068665	4175	4175	4175	4175	0
220	20231120	150500	26068665	4175	4175	4175	4175	1
221	20231120	150400	26064490	4175	4175	4175	4175	0
222	20231120	150300	26064490	4175	4175	4175	4175	0
223	20231120	150200	26064490	4175	4175	4175	4175	85
224	20231120	150100	25709615	4175	4175	4175	4175	0
225	20231120	150000	25709615	4175	4175	4175	4175	0
226	20231120	145900	25709615	4175	4175	4175	4175	0
227	20231120	145800	25709615	4175	4175	4175	4175	0
228	20231120	145700	25709615	4175	4175	4175	4175	0
229	20231120	145600	25709615	4175	4175	4175	4175	1
230	20231120	145500	25705440	4170	4170	4170	4170	0
231	20231120	145400	25705440	4170	4170	4170	4170	237
232	20231120	145300	24717150	4165	4165	4165	4165	0
233	20231120	145200	24717150	4165	4165	4165	4165	0
234	20231120	145100	24717150	4165	4165	4165	4165	0
235	20231120	145000	24717150	4165	4165	4165	4165	0
236	20231120	144900	24717150	4165	4165	4165	4165	0
237	20231120	144800	24717150	4165	4165	4165	4165	0
238	20231120	144700	24717150	4165	4165	4165	4165	0
239	20231120	144600	24717150	4165	4165	4165	4165	0
240	20231120	144500	24717150	4165	4165	4165	4165	0
241	20231120	144400	24717150	4165	4165	4165	4165	0
242	20231120	144300	24717150	4165	4165	4165	4165	500
243	20231120	144200	22634650	4165	4165	4165	4165	0
244	20231120	144100	22634650	4165	4165	4165	4165	0
245	20231120	144000	22634650	4165	4165	4165	4165	0
246	20231120	143900	22634650	4165	4165	4165	4165	0
247	20231120	143800	22634650	4165	4165	4165	4165	0
248	20231120	143700	22634650	4165	4165	4165	4165	0
249	20231120	143600	22634650	4165	4165	4165	4165	0
250	20231120	143500	22634650	4165	4165	4165	4165	0
251	20231120	143400	22634650	4165	4165	4165	4165	0
252	20231120	143300	22634650	4165	4165	4165	4165	0
253	20231120	143200	22634650	4165	4165	4165	4165	0
254	20231120	143100	22634650	4165	4165	4165	4165	0
255	20231120	143000	22634650	4165	4165	4165	4165	0
256	20231120	142900	22634650	4165	4165	4165	4165	132
257	20231120	142800	22084870	4170	4170	4170	4170	0
258	20231120	142700	22084870	4170	4170	4170	4170	2
259	20231120	142600	22076530	4170	4170	4170	4170	0
260	20231120	142500	22076530	4170	4175	4175	4170	130
261	20231120	142400	21534095	4175	4175	4175	4175	3
262	20231120	142300	21521570	4185	4185	4185	4185	0
263	20231120	142200	21521570	4185	4185	4185	4185	0
264	20231120	142100	21521570	4185	4185	4185	4185	0
265	20231120	142000	21521570	4185	4185	4185	4185	0
266	20231120	141900	21521570	4185	4185	4185	4185	0
267	20231120	141800	21521570	4185	4185	4185	4185	0
268	20231120	141700	21521570	4185	4185	4185	4185	0
269	20231120	141600	21521570	4185	4185	4185	4185	0
270	20231120	141500	21521570	4185	4185	4185	4185	0
271	20231120	141400	21521570	4185	4185	4185	4185	0
272	20231120	141300	21521570	4185	4185	4185	4185	0
273	20231120	141200	21521570	4185	4185	4185	4185	0
274	20231120	141100	21521570	4185	4185	4185	4185	0
275	20231120	141000	21521570	4185	4185	4185	4185	0
276	20231120	140900	21521570	4185	4185	4185	4185	0
277	20231120	140800	21521570	4185	4185	4185	4185	0
278	20231120	140700	21521570	4185	4185	4185	4185	0
279	20231120	140600	21521570	4185	4185	4185	4185	0
280	20231120	140500	21521570	4185	4185	4185	4185	0
281	20231120	140400	21521570	4185	4185	4185	4185	0
282	20231120	140300	21521570	4185	4185	4185	4185	0
283	20231120	140200	21521570	4185	4185	4185	4175	1001
284	20231120	140100	17342280	4185	4190	4190	4185	1000
285	20231120	140000	13157265	4205	4205	4205	4205	0
286	20231120	135900	13157265	4205	4205	4205	4205	0
287	20231120	135800	13157265	4205	4200	4205	4200	3
288	20231120	135700	13144660	4185	4185	4185	4185	0
289	20231120	135600	13144660	4185	4185	4185	4185	0
290	20231120	135500	13144660	4185	4185	4185	4185	0
291	20231120	135400	13144660	4185	4185	4185	4185	1
292	20231120	135300	13140475	4175	4175	4175	4175	0
293	20231120	135200	13140475	4175	4175	4175	4175	1
294	20231120	135100	13136300	4200	4200	4200	4200	0
295	20231120	135000	13136300	4200	4200	4200	4200	1
296	20231120	134900	13132100	4205	4205	4205	4205	0
297	20231120	134800	13132100	4205	4205	4205	4205	0
298	20231120	134700	13132100	4205	4175	4205	4175	239
299	20231120	134600	12129370	4175	4175	4175	4175	0
300	20231120	134500	12129370	4175	4175	4175	4175	0
301	20231120	134400	12129370	4175	4175	4175	4175	0
302	20231120	134300	12129370	4175	4175	4175	4175	0
303	20231120	134200	12129370	4175	4175	4175	4175	0
304	20231120	134100	12129370	4175	4175	4175	4175	0
305	20231120	134000	12129370	4175	4175	4175	4175	0
306	20231120	133900	12129370	4175	4175	4175	4175	0
307	20231120	133800	12129370	4175	4175	4175	4175	0
308	20231120	133700	12129370	4175	4175	4175	4175	0
309	20231120	133600	12129370	4175	4175	4175	4175	0
310	20231120	133500	12129370	4175	4175	4175	4175	0
311	20231120	133400	12129370	4175	4175	4175	4175	0
312	20231120	133300	12129370	4175	4175	4175	4175	0
313	20231120	133200	12129370	4175	4175	4175	4175	0
314	20231120	133100	12129370	4175	4175	4175	4175	0
315	20231120	133000	12129370	4175	4175	4175	4175	0
316	20231120	132900	12129370	4175	4175	4175	4175	0
317	20231120	132800	12129370	4175	4175	4175	4175	0
318	20231120	132700	12129370	4175	4175	4175	4175	0
319	20231120	132600	12129370	4175	4175	4175	4175	0
320	20231120	132500	12129370	4175	4175	4175	4175	0
321	20231120	132400	12129370	4175	4175	4175	4175	0
322	20231120	132300	12129370	4175	4175	4175	4175	0
323	20231120	132200	12129370	4175	4175	4175	4175	0
324	20231120	132100	12129370	4175	4175	4175	4175	0
325	20231120	132000	12129370	4175	4175	4175	4175	0
326	20231120	131900	12129370	4175	4175	4175	4175	0
327	20231120	131800	12129370	4175	4175	4175	4175	3
328	20231120	131700	12116845	4175	4175	4175	4175	0
329	20231120	131600	12116845	4175	4175	4175	4175	0
330	20231120	131500	12116845	4175	4175	4175	4175	0
331	20231120	131400	12116845	4175	4175	4175	4175	0
332	20231120	131300	12116845	4175	4175	4175	4175	0
333	20231120	131200	12116845	4175	4175	4175	4175	0
334	20231120	131100	12116845	4175	4175	4175	4175	0
335	20231120	131000	12116845	4175	4175	4175	4175	0
336	20231120	130900	12116845	4175	4175	4175	4175	0
337	20231120	130800	12116845	4175	4175	4175	4175	0
338	20231120	130700	12116845	4175	4175	4175	4175	0
339	20231120	130600	12116845	4175	4175	4175	4175	0
340	20231120	130500	12116845	4175	4175	4175	4175	0
341	20231120	130400	12116845	4175	4175	4175	4175	0
342	20231120	130300	12116845	4175	4175	4175	4175	0
343	20231120	130200	12116845	4175	4175	4175	4175	0
344	20231120	130100	12116845	4175	4175	4175	4175	0
345	20231120	130000	12116845	4175	4175	4175	4175	0
346	20231120	125900	12116845	4175	4175	4175	4175	0
347	20231120	125800	12116845	4175	4175	4175	4175	0
348	20231120	125700	12116845	4175	4175	4175	4175	4
349	20231120	125600	12100145	4185	4185	4185	4185	0
350	20231120	125500	12100145	4185	4185	4185	4185	0
351	20231120	125400	12100145	4185	4185	4185	4185	0
352	20231120	125300	12100145	4185	4185	4185	4185	0
353	20231120	125200	12100145	4185	4185	4185	4185	0
354	20231120	125100	12100145	4185	4185	4185	4185	0
355	20231120	125000	12100145	4185	4185	4185	4185	0
356	20231120	124900	12100145	4185	4185	4185	4185	1
357	20231120	124800	12095960	4165	4175	4175	4165	1548
358	20231120	124700	5641010	4180	4180	4180	4180	3
359	20231120	124600	5628470	4185	4185	4185	4185	0
360	20231120	124500	5628470	4185	4185	4185	4185	0
361	20231120	124400	5628470	4185	4185	4185	4185	0
362	20231120	124300	5628470	4185	4185	4185	4185	0
363	20231120	124200	5628470	4185	4185	4185	4185	5
364	20231120	124100	5607545	4185	4185	4185	4185	0
365	20231120	124000	5607545	4185	4185	4185	4185	0
366	20231120	123900	5607545	4185	4185	4185	4185	0
367	20231120	123800	5607545	4185	4185	4185	4185	0
368	20231120	123700	5607545	4185	4185	4185	4185	0
369	20231120	123600	5607545	4185	4185	4185	4185	0
370	20231120	123500	5607545	4185	4185	4185	4185	0
371	20231120	123400	5607545	4185	4185	4185	4185	0
372	20231120	123300	5607545	4185	4180	4185	4180	21
373	20231120	123200	5519740	4180	4180	4180	4180	0
374	20231120	123100	5519740	4180	4180	4180	4180	0
375	20231120	123000	5519740	4180	4180	4180	4180	0
376	20231120	122900	5519740	4180	4180	4180	4180	0
377	20231120	122800	5519740	4180	4180	4180	4180	0
378	20231120	122700	5519740	4180	4180	4180	4180	0
379	20231120	122600	5519740	4180	4180	4180	4180	0
380	20231120	122500	5519740	4180	4180	4180	4180	0
381	20231120	122400	5519740	4180	4180	4180	4180	0
382	20231120	122300	5519740	4180	4180	4180	4180	0
383	20231120	122200	5519740	4180	4180	4180	4180	0
384	20231120	122100	5519740	4180	4180	4180	4180	0
385	20231120	122000	5519740	4180	4180	4180	4180	0
386	20231120	121900	5519740	4180	4180	4180	4180	0
387	20231120	121800	5519740	4180	4180	4180	4180	0
388	20231120	121700	5519740	4180	4180	4180	4180	0
389	20231120	121600	5519740	4180	4180	4180	4180	0
390	20231120	121500	5519740	4180	4180	4180	4180	0
391	20231120	121400	5519740	4180	4180	4180	4180	0
392	20231120	121300	5519740	4180	4180	4180	4180	0
393	20231120	121200	5519740	4180	4180	4180	4180	0
394	20231120	121100	5519740	4180	4180	4180	4180	0
395	20231120	121000	5519740	4180	4180	4180	4180	0
396	20231120	120900	5519740	4180	4180	4180	4180	0
397	20231120	120800	5519740	4180	4180	4180	4180	5
398	20231120	120700	5498840	4180	4180	4180	4180	0
399	20231120	120600	5498840	4180	4180	4180	4180	0
400	20231120	120500	5498840	4180	4180	4180	4180	0
401	20231120	120400	5498840	4180	4180	4180	4180	0
402	20231120	120300	5498840	4180	4180	4180	4180	0
403	20231120	120200	5498840	4180	4180	4180	4180	0
404	20231120	120100	5498840	4180	4180	4180	4180	0
405	20231120	120000	5498840	4180	4180	4180	4180	0
406	20231120	115900	5498840	4180	4180	4180	4180	0
407	20231120	115800	5498840	4180	4180	4180	4180	0
408	20231120	115700	5498840	4180	4180	4180	4180	0
409	20231120	115600	5498840	4180	4180	4180	4180	0
410	20231120	115500	5498840	4180	4180	4180	4180	2
411	20231120	115400	5490480	4180	4180	4180	4180	0
412	20231120	115300	5490480	4180	4180	4180	4180	0
413	20231120	115200	5490480	4180	4180	4180	4180	2
414	20231120	115100	5482120	4180	4180	4180	4180	0
415	20231120	115000	5482120	4180	4180	4180	4180	0
416	20231120	114900	5482120	4180	4180	4180	4180	3
417	20231120	114800	5469580	4180	4180	4180	4180	0
418	20231120	114700	5469580	4180	4180	4180	4180	0
419	20231120	114600	5469580	4180	4180	4180	4180	0
420	20231120	114500	5469580	4180	4180	4180	4180	0
421	20231120	114400	5469580	4180	4180	4180	4180	7
422	20231120	114300	5440320	4180	4180	4180	4180	0
423	20231120	114200	5440320	4180	4180	4180	4180	0
424	20231120	114100	5440320	4180	4180	4180	4180	0
425	20231120	114000	5440320	4180	4180	4180	4180	0
426	20231120	113900	5440320	4180	4180	4180	4180	0
427	20231120	113800	5440320	4180	4180	4180	4180	0
428	20231120	113700	5440320	4180	4180	4180	4180	0
429	20231120	113600	5440320	4180	4180	4180	4180	0
430	20231120	113500	5440320	4180	4180	4180	4180	0
431	20231120	113400	5440320	4180	4180	4180	4180	0
432	20231120	113300	5440320	4180	4180	4180	4180	0
433	20231120	113200	5440320	4180	4180	4180	4180	0
434	20231120	113100	5440320	4180	4180	4180	4180	0
435	20231120	113000	5440320	4180	4180	4180	4180	0
436	20231120	112900	5440320	4180	4180	4180	4180	0
437	20231120	112800	5440320	4180	4180	4180	4180	0
438	20231120	112700	5440320	4180	4180	4180	4180	0
439	20231120	112600	5440320	4180	4180	4180	4180	0
440	20231120	112500	5440320	4180	4180	4180	4180	0
441	20231120	112400	5440320	4180	4180	4180	4180	0
442	20231120	112300	5440320	4180	4180	4180	4180	1
443	20231120	112200	5436140	4175	4175	4175	4175	0
444	20231120	112100	5436140	4175	4175	4175	4175	0
445	20231120	112000	5436140	4175	4175	4175	4175	67
446	20231120	111900	5156415	4175	4175	4175	4175	0
447	20231120	111800	5156415	4175	4175	4175	4175	0
448	20231120	111700	5156415	4175	4175	4175	4175	2
449	20231120	111600	5148065	4165	4165	4165	4165	240
450	20231120	111500	4148465	4165	4165	4165	4165	0
451	20231120	111400	4148465	4165	4165	4165	4165	0
452	20231120	111300	4148465	4165	4165	4165	4165	0
453	20231120	111200	4148465	4165	4165	4165	4165	0
454	20231120	111100	4148465	4165	4165	4165	4165	0
455	20231120	111000	4148465	4165	4165	4165	4165	0
456	20231120	110900	4148465	4165	4165	4165	4165	0
457	20231120	110800	4148465	4165	4165	4165	4165	0
458	20231120	110700	4148465	4165	4165	4165	4165	0
459	20231120	110600	4148465	4165	4165	4165	4165	0
460	20231120	110500	4148465	4165	4165	4165	4165	0
461	20231120	110400	4148465	4165	4165	4165	4165	0
462	20231120	110300	4148465	4165	4165	4165	4165	0
463	20231120	110200	4148465	4165	4165	4165	4165	0
464	20231120	110100	4148465	4165	4165	4165	4165	0
465	20231120	110000	4148465	4165	4165	4165	4165	0
466	20231120	105900	4148465	4165	4165	4165	4165	0
467	20231120	105800	4148465	4165	4165	4165	4165	0
468	20231120	105700	4148465	4165	4165	4165	4165	0
469	20231120	105600	4148465	4165	4165	4165	4165	0
470	20231120	105500	4148465	4165	4170	4170	4165	7
471	20231120	105400	4119295	4175	4175	4175	4175	0
472	20231120	105300	4119295	4175	4175	4175	4175	0
473	20231120	105200	4119295	4175	4175	4175	4175	0
474	20231120	105100	4119295	4175	4175	4175	4175	0
475	20231120	105000	4119295	4175	4175	4175	4175	0
476	20231120	104900	4119295	4175	4175	4175	4175	0
477	20231120	104800	4119295	4175	4175	4175	4175	0
478	20231120	104700	4119295	4175	4175	4175	4175	0
479	20231120	104600	4119295	4175	4175	4175	4175	0
480	20231120	104500	4119295	4175	4175	4175	4175	0
481	20231120	104400	4119295	4175	4175	4175	4175	0
482	20231120	104300	4119295	4175	4175	4175	4175	8
483	20231120	104200	4085895	4175	4175	4175	4175	0
484	20231120	104100	4085895	4175	4175	4175	4175	0
485	20231120	104000	4085895	4175	4175	4175	4175	0
486	20231120	103900	4085895	4175	4175	4175	4175	0
487	20231120	103800	4085895	4175	4175	4175	4175	0
488	20231120	103700	4085895	4175	4175	4175	4175	0
489	20231120	103600	4085895	4175	4175	4175	4175	0
490	20231120	103500	4085895	4175	4175	4175	4175	0
491	20231120	103400	4085895	4175	4175	4175	4175	0
492	20231120	103300	4085895	4175	4175	4175	4175	0
493	20231120	103200	4085895	4175	4175	4175	4175	0
494	20231120	103100	4085895	4175	4175	4175	4175	0
495	20231120	103000	4085895	4175	4175	4175	4175	0
496	20231120	102900	4085895	4175	4175	4175	4175	2
497	20231120	102800	4077545	4175	4175	4175	4175	0
498	20231120	102700	4077545	4175	4175	4175	4175	0
499	20231120	102600	4077545	4175	4175	4175	4175	3
500	20231120	102500	4065020	4175	4175	4175	4175	1
501	20231120	102400	4060845	4165	4165	4165	4165	0
502	20231120	102300	4060845	4165	4165	4165	4165	0
503	20231120	102200	4060845	4165	4165	4165	4165	0
504	20231120	102100	4060845	4165	4165	4165	4165	0
505	20231120	102000	4060845	4165	4165	4165	4165	0
506	20231120	101900	4060845	4165	4165	4165	4165	0
507	20231120	101800	4060845	4165	4165	4165	4165	0
508	20231120	101700	4060845	4165	4170	4170	4165	154
509	20231120	101600	3418950	4170	4170	4170	4170	0
510	20231120	101500	3418950	4170	4170	4170	4170	0
511	20231120	101400	3418950	4170	4170	4170	4170	0
512	20231120	101300	3418950	4170	4170	4170	4170	0
513	20231120	101200	3418950	4170	4175	4175	4170	6
514	20231120	101100	3393905	4175	4175	4175	4175	0
515	20231120	101000	3393905	4175	4175	4175	4175	0
516	20231120	100900	3393905	4175	4175	4175	4175	0
517	20231120	100800	3393905	4175	4175	4175	4175	0
518	20231120	100700	3393905	4175	4175	4175	4175	0
519	20231120	100600	3393905	4175	4175	4175	4175	0
520	20231120	100500	3393905	4175	4175	4175	4175	0
521	20231120	100400	3393905	4175	4175	4175	4175	0
522	20231120	100300	3393905	4175	4175	4175	4175	0
523	20231120	100200	3393905	4175	4175	4175	4175	0
524	20231120	100100	3393905	4175	4175	4175	4175	0
525	20231120	100000	3393905	4175	4175	4175	4175	0
526	20231120	095900	3393905	4175	4175	4175	4175	1
527	20231120	095800	3389730	4175	4175	4175	4175	0
528	20231120	095700	3389730	4175	4175	4175	4175	0
529	20231120	095600	3389730	4175	4175	4175	4175	0
530	20231120	095500	3389730	4175	4175	4175	4175	0
531	20231120	095400	3389730	4175	4175	4175	4175	0
532	20231120	095300	3389730	4175	4175	4175	4175	0
533	20231120	095200	3389730	4175	4175	4175	4175	0
534	20231120	095100	3389730	4175	4175	4175	4175	0
535	20231120	095000	3389730	4175	4175	4175	4175	7
536	20231120	094900	3360505	4175	4175	4175	4175	0
537	20231120	094800	3360505	4175	4175	4175	4175	0
538	20231120	094700	3360505	4175	4175	4175	4175	0
539	20231120	094600	3360505	4175	4175	4175	4175	0
540	20231120	094500	3360505	4175	4175	4175	4175	0
541	20231120	094400	3360505	4175	4175	4175	4175	0
542	20231120	094300	3360505	4175	4175	4175	4175	0
543	20231120	094200	3360505	4175	4175	4175	4175	1
544	20231120	094100	3356330	4175	4175	4175	4175	0
545	20231120	094000	3356330	4175	4175	4175	4175	0
546	20231120	093900	3356330	4175	4175	4175	4175	1
547	20231120	093800	3352155	4175	4175	4175	4175	0
548	20231120	093700	3352155	4175	4175	4175	4175	0
549	20231120	093600	3352155	4175	4175	4175	4175	1
550	20231120	093500	3347980	4175	4175	4175	4175	0
551	20231120	093400	3347980	4175	4175	4175	4175	0
552	20231120	093300	3347980	4175	4175	4175	4175	0
553	20231120	093200	3347980	4175	4175	4175	4175	0
554	20231120	093100	3347980	4175	4175	4175	4175	500
555	20231120	093000	1260480	4175	4175	4175	4175	0
556	20231120	092900	1260480	4175	4175	4175	4175	0
557	20231120	092800	1260480	4175	4175	4175	4175	0
558	20231120	092700	1260480	4175	4175	4175	4175	0
559	20231120	092600	1260480	4175	4175	4175	4175	0
560	20231120	092500	1260480	4175	4175	4175	4175	0
561	20231120	092400	1260480	4175	4175	4175	4175	0
562	20231120	092300	1260480	4175	4175	4175	4175	10
563	20231120	092200	1218730	4170	4170	4170	4170	0
564	20231120	092100	1218730	4170	4170	4170	4170	0
565	20231120	092000	1218730	4170	4170	4170	4170	0
566	20231120	091900	1218730	4170	4170	4170	4170	1
567	20231120	091800	1214560	4175	4175	4175	4175	2
568	20231120	091700	1206210	4170	4170	4170	4170	0
569	20231120	091600	1206210	4170	4175	4175	4170	14
570	20231120	091500	1147765	4175	4175	4175	4175	0
571	20231120	091400	1147765	4175	4175	4175	4175	0
572	20231120	091300	1147765	4175	4175	4175	4175	1
573	20231120	091200	1143590	4160	4170	4170	4160	26
574	20231120	091100	1035400	4175	4175	4175	4175	0
575	20231120	091000	1035400	4175	4175	4175	4175	0
576	20231120	090900	1035400	4175	4175	4175	4175	0
577	20231120	090800	1035400	4175	4175	4175	4175	5
578	20231120	090700	1014525	4175	4175	4175	4175	5
579	20231120	090600	993650	4175	4175	4175	4175	1
580	20231120	090500	989475	4175	4175	4175	4175	0
581	20231120	090400	989475	4175	4175	4175	4175	0
582	20231120	090300	989475	4175	4175	4175	4175	1
583	20231120	090200	985300	4175	4175	4175	4175	0
584	20231120	090100	985300	4175	4175	4175	4175	0
585	20231120	090000	985300	4175	4175	4175	4175	123