KissMeData/007680/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	184700	9536660	5280	5280	5280	5280	74
3	20231122	184600	9536660	5280	5280	5280	5280	0
4	20231122	184500	9536660	5280	5280	5280	5280	0
5	20231122	184400	9536660	5280	5280	5280	5280	0
6	20231122	184300	9536660	5280	5280	5280	5280	0
7	20231122	184200	9536660	5280	5280	5280	5280	0
8	20231122	184100	9536660	5280	5280	5280	5280	0
9	20231122	184000	9536660	5280	5280	5280	5280	0
10	20231122	183900	9536660	5280	5280	5280	5280	0
11	20231122	183800	9536660	5280	5280	5280	5280	0
12	20231122	183700	9536660	5280	5280	5280	5280	0
13	20231122	183600	9536660	5280	5280	5280	5280	0
14	20231122	183500	9536660	5280	5280	5280	5280	0
15	20231122	183400	9536660	5280	5280	5280	5280	0
16	20231122	183300	9536660	5280	5280	5280	5280	0
17	20231122	183200	9536660	5280	5280	5280	5280	0
18	20231122	183100	9536660	5280	5280	5280	5280	0
19	20231122	183000	9536660	5280	5280	5280	5280	0
20	20231122	182900	9536660	5280	5280	5280	5280	0
21	20231122	182800	9536660	5280	5280	5280	5280	0
22	20231122	182700	9536660	5280	5280	5280	5280	0
23	20231122	182600	9536660	5280	5280	5280	5280	0
24	20231122	182500	9536660	5280	5280	5280	5280	0
25	20231122	182400	9536660	5280	5280	5280	5280	0
26	20231122	182300	9536660	5280	5280	5280	5280	0
27	20231122	182200	9536660	5280	5280	5280	5280	0
28	20231122	182100	9536660	5280	5280	5280	5280	0
29	20231122	182000	9536660	5280	5280	5280	5280	0
30	20231122	181900	9536660	5280	5280	5280	5280	0
31	20231122	181800	9536660	5280	5280	5280	5280	0
32	20231122	181700	9536660	5280	5280	5280	5280	74
33	20231122	181600	9536660	5280	5280	5280	5280	0
34	20231122	181500	9536660	5280	5280	5280	5280	0
35	20231122	181400	9536660	5280	5280	5280	5280	0
36	20231122	181300	9536660	5280	5280	5280	5280	0
37	20231122	181200	9536660	5280	5280	5280	5280	0
38	20231122	181100	9536660	5280	5280	5280	5280	0
39	20231122	181000	9536660	5280	5280	5280	5280	0
40	20231122	180900	9536660	5280	5280	5280	5280	0
41	20231122	180800	9536660	5280	5280	5280	5280	0
42	20231122	180700	9536660	5280	5280	5280	5280	0
43	20231122	180600	9536660	5280	5280	5280	5280	0
44	20231122	180500	9536660	5280	5280	5280	5280	0
45	20231122	180400	9536660	5280	5280	5280	5280	0
46	20231122	180300	9536660	5280	5280	5280	5280	0
47	20231122	180200	9536660	5280	5280	5280	5280	0
48	20231122	180100	9536660	5280	5280	5280	5280	0
49	20231122	180000	9536660	5280	5280	5280	5280	0
50	20231122	175900	9536660	5280	5280	5280	5280	0
51	20231122	175800	9536660	5280	5280	5280	5280	0
52	20231122	175700	9536660	5280	5280	5280	5280	0
53	20231122	175600	9536660	5280	5280	5280	5280	0
54	20231122	175500	9536660	5280	5280	5280	5280	0
55	20231122	175400	9536660	5280	5280	5280	5280	0
56	20231122	175300	9536660	5280	5280	5280	5280	0
57	20231122	175200	9536660	5280	5280	5280	5280	0
58	20231122	175100	9536660	5280	5280	5280	5280	0
59	20231122	175000	9536660	5280	5280	5280	5280	0
60	20231122	174900	9536660	5280	5280	5280	5280	0
61	20231122	174800	9536660	5280	5280	5280	5280	0
62	20231122	174700	9536660	5280	5280	5280	5280	74
63	20231122	174600	9536660	5280	5280	5280	5280	0
64	20231122	174500	9536660	5280	5280	5280	5280	0
65	20231122	174400	9536660	5280	5280	5280	5280	0
66	20231122	174300	9536660	5280	5280	5280	5280	0
67	20231122	174200	9536660	5280	5280	5280	5280	0
68	20231122	174100	9536660	5280	5280	5280	5280	0
69	20231122	174000	9536660	5280	5280	5280	5280	0
70	20231122	173900	9536660	5280	5280	5280	5280	0
71	20231122	173800	9536660	5280	5280	5280	5280	0
72	20231122	173700	9536660	5280	5280	5280	5280	0
73	20231122	173600	9536660	5280	5280	5280	5280	0
74	20231122	173500	9536660	5280	5280	5280	5280	0
75	20231122	173400	9536660	5280	5280	5280	5280	0
76	20231122	173300	9536660	5280	5280	5280	5280	0
77	20231122	173200	9536660	5280	5280	5280	5280	0
78	20231122	173100	9536660	5280	5280	5280	5280	0
79	20231122	173000	9536660	5280	5280	5280	5280	0
80	20231122	172900	9536660	5280	5280	5280	5280	0
81	20231122	172800	9536660	5280	5280	5280	5280	0
82	20231122	172700	9536660	5280	5280	5280	5280	0
83	20231122	172600	9536660	5280	5280	5280	5280	0
84	20231122	172500	9536660	5280	5280	5280	5280	0
85	20231122	172400	9536660	5280	5280	5280	5280	0
86	20231122	172300	9536660	5280	5280	5280	5280	0
87	20231122	172200	9536660	5280	5280	5280	5280	0
88	20231122	172100	9536660	5280	5280	5280	5280	0
89	20231122	172000	9536660	5280	5280	5280	5280	0
90	20231122	171900	9536660	5280	5280	5280	5280	0
91	20231122	171800	9536660	5280	5280	5280	5280	0
92	20231122	171700	9536660	5280	5280	5280	5280	74
93	20231122	171600	9536660	5280	5280	5280	5280	0
94	20231122	171500	9536660	5280	5280	5280	5280	0
95	20231122	171400	9536660	5280	5280	5280	5280	0
96	20231122	171300	9536660	5280	5280	5280	5280	0
97	20231122	171200	9536660	5280	5280	5280	5280	0
98	20231122	171100	9536660	5280	5280	5280	5280	0
99	20231122	171000	9536660	5280	5280	5280	5280	0
100	20231122	170900	9536660	5280	5280	5280	5280	0
101	20231122	170800	9536660	5280	5280	5280	5280	0
102	20231122	170700	9536660	5280	5280	5280	5280	0
103	20231122	170600	9536660	5280	5280	5280	5280	0
104	20231122	170500	9536660	5280	5280	5280	5280	0
105	20231122	170400	9536660	5280	5280	5280	5280	0
106	20231122	170300	9536660	5280	5280	5280	5280	0
107	20231122	170200	9536660	5280	5280	5280	5280	0
108	20231122	170100	9536660	5280	5280	5280	5280	0
109	20231122	170000	9536660	5280	5280	5280	5280	0
110	20231122	165900	9536660	5280	5280	5280	5280	0
111	20231122	165800	9536660	5280	5280	5280	5280	0
112	20231122	165700	9536660	5280	5280	5280	5280	0
113	20231122	165600	9536660	5280	5280	5280	5280	0
114	20231122	165500	9536660	5280	5280	5280	5280	0
115	20231122	165400	9536660	5280	5280	5280	5280	0
116	20231122	165300	9536660	5280	5280	5280	5280	0
117	20231122	165200	9536660	5280	5280	5280	5280	0
118	20231122	165100	9536660	5280	5280	5280	5280	0
119	20231122	165000	9536660	5280	5280	5280	5280	0
120	20231122	164900	9536660	5280	5280	5280	5280	0
121	20231122	164800	9536660	5280	5280	5280	5280	0
122	20231122	164700	9536660	5280	5280	5280	5280	74
123	20231122	164600	9536660	5280	5280	5280	5280	0
124	20231122	164500	9536660	5280	5280	5280	5280	0
125	20231122	164400	9536660	5280	5280	5280	5280	0
126	20231122	164300	9536660	5280	5280	5280	5280	0
127	20231122	164200	9536660	5280	5280	5280	5280	0
128	20231122	164100	9536660	5280	5280	5280	5280	0
129	20231122	164000	9536660	5280	5280	5280	5280	0
130	20231122	163900	9536660	5280	5280	5280	5280	0
131	20231122	163800	9536660	5280	5280	5280	5280	0
132	20231122	163700	9536660	5280	5280	5280	5280	0
133	20231122	163600	9536660	5280	5280	5280	5280	0
134	20231122	163500	9536660	5280	5280	5280	5280	0
135	20231122	163400	9536660	5280	5280	5280	5280	0
136	20231122	163300	9536660	5280	5280	5280	5280	0
137	20231122	163200	9536660	5280	5280	5280	5280	0
138	20231122	163100	9536660	5280	5280	5280	5280	0
139	20231122	163000	9536660	5280	5280	5280	5280	0
140	20231122	162900	9536660	5280	5280	5280	5280	0
141	20231122	162800	9536660	5280	5280	5280	5280	0
142	20231122	162700	9536660	5280	5280	5280	5280	0
143	20231122	162600	9536660	5280	5280	5280	5280	0
144	20231122	162500	9536660	5280	5280	5280	5280	0
145	20231122	162400	9536660	5280	5280	5280	5280	0
146	20231122	162300	9536660	5280	5280	5280	5280	0
147	20231122	162200	9536660	5280	5280	5280	5280	0
148	20231122	162100	9536660	5280	5280	5280	5280	0
149	20231122	162000	9536660	5280	5280	5280	5280	0
150	20231122	161900	9536660	5280	5280	5280	5280	0
151	20231122	161800	9536660	5280	5280	5280	5280	0
152	20231122	161700	9536660	5280	5280	5280	5280	74
153	20231122	161600	9536660	5280	5280	5280	5280	0
154	20231122	161500	9536660	5280	5280	5280	5280	0
155	20231122	161400	9536660	5280	5280	5280	5280	0
156	20231122	161300	9536660	5280	5280	5280	5280	0
157	20231122	161200	9536660	5280	5280	5280	5280	0
158	20231122	161100	9536660	5280	5280	5280	5280	0
159	20231122	161000	9536660	5280	5280	5280	5280	0
160	20231122	160900	9536660	5280	5280	5280	5280	0
161	20231122	160800	9536660	5280	5280	5280	5280	0
162	20231122	160700	9536660	5280	5280	5280	5280	0
163	20231122	160600	9536660	5280	5280	5280	5280	0
164	20231122	160500	9536660	5280	5280	5280	5280	0
165	20231122	160400	9536660	5280	5280	5280	5280	0
166	20231122	160300	9536660	5280	5280	5280	5280	0
167	20231122	160200	9536660	5280	5280	5280	5280	0
168	20231122	160100	9536660	5280	5280	5280	5280	0
169	20231122	160000	9536660	5280	5280	5280	5280	0
170	20231122	155900	9536660	5280	5280	5280	5280	0
171	20231122	155800	9536660	5280	5280	5280	5280	0
172	20231122	155700	9536660	5280	5280	5280	5280	0
173	20231122	155600	9536660	5280	5280	5280	5280	0
174	20231122	155500	9536660	5280	5280	5280	5280	0
175	20231122	155400	9536660	5280	5280	5280	5280	0
176	20231122	155300	9536660	5280	5280	5280	5280	0
177	20231122	155200	9536660	5280	5280	5280	5280	0
178	20231122	155100	9536660	5280	5280	5280	5280	0
179	20231122	155000	9536660	5280	5280	5280	5280	0
180	20231122	154900	9536660	5280	5280	5280	5280	0
181	20231122	154800	9536660	5280	5280	5280	5280	0
182	20231122	154700	9536660	5280	5280	5280	5280	74
183	20231122	154600	9536660	5280	5280	5280	5280	0
184	20231122	154500	9536660	5280	5280	5280	5280	0
185	20231122	154400	9536660	5280	5280	5280	5280	0
186	20231122	154300	9536660	5280	5280	5280	5280	0
187	20231122	154200	9536660	5280	5280	5280	5280	0
188	20231122	154100	9536660	5280	5280	5280	5280	0
189	20231122	154000	9536660	5280	5280	5280	5280	0
190	20231122	153900	9536660	5280	5280	5280	5280	0
191	20231122	153800	9536660	5280	5280	5280	5280	0
192	20231122	153700	9536660	5280	5280	5280	5280	0
193	20231122	153600	9536660	5280	5280	5280	5280	0
194	20231122	153500	9536660	5280	5280	5280	5280	0
195	20231122	153400	9536660	5280	5280	5280	5280	0
196	20231122	153300	9536660	5280	5280	5280	5280	0
197	20231122	153200	9536660	5280	5280	5280	5280	0
198	20231122	153100	9536660	5280	5280	5280	5280	0
199	20231122	153000	9536660	5280	5280	5280	5280	74
200	20231122	152900	9145940	5280	5280	5280	5280	0
201	20231122	152800	9145940	5280	5280	5280	5280	0
202	20231122	152700	9145940	5280	5280	5280	5280	0
203	20231122	152600	9145940	5280	5280	5280	5280	0
204	20231122	152500	9145940	5280	5280	5280	5280	0
205	20231122	152400	9145940	5280	5280	5280	5280	0
206	20231122	152300	9145940	5280	5280	5280	5280	0
207	20231122	152200	9145940	5280	5280	5280	5280	0
208	20231122	152100	9145940	5280	5280	5280	5280	0
209	20231122	152000	9145940	5280	5280	5280	5280	0
210	20231122	151900	9145940	5280	5240	5280	5240	75
211	20231122	151800	8752900	5240	5240	5240	5240	0
212	20231122	151700	8752900	5240	5240	5240	5240	0
213	20231122	151600	8752900	5240	5240	5240	5240	5
214	20231122	151500	8726700	5240	5240	5240	5240	0
215	20231122	151400	8726700	5240	5240	5240	5240	0
216	20231122	151300	8726700	5240	5240	5240	5240	0
217	20231122	151200	8726700	5240	5240	5240	5240	0
218	20231122	151100	8726700	5240	5240	5240	5240	75
219	20231122	151000	8333700	5250	5250	5250	5250	0
220	20231122	150900	8333700	5250	5250	5250	5250	0
221	20231122	150800	8333700	5250	5250	5250	5250	124
222	20231122	150700	7682700	5260	5260	5260	5260	0
223	20231122	150600	7682700	5260	5260	5260	5260	0
224	20231122	150500	7682700	5260	5260	5260	5260	0
225	20231122	150400	7682700	5260	5260	5260	5260	0
226	20231122	150300	7682700	5260	5260	5260	5260	2
227	20231122	150200	7672180	5270	5270	5270	5270	0
228	20231122	150100	7672180	5270	5270	5270	5270	0
229	20231122	150000	7672180	5270	5270	5270	5270	0
230	20231122	145900	7672180	5270	5270	5270	5270	0
231	20231122	145800	7672180	5270	5270	5270	5270	0
232	20231122	145700	7672180	5270	5270	5270	5270	0
233	20231122	145600	7672180	5270	5270	5270	5270	0
234	20231122	145500	7672180	5270	5270	5270	5270	0
235	20231122	145400	7672180	5270	5270	5270	5270	0
236	20231122	145300	7672180	5270	5270	5270	5270	0
237	20231122	145200	7672180	5270	5270	5270	5270	0
238	20231122	145100	7672180	5270	5270	5270	5270	0
239	20231122	145000	7672180	5270	5270	5270	5270	0
240	20231122	144900	7672180	5270	5270	5270	5270	0
241	20231122	144800	7672180	5270	5270	5270	5270	0
242	20231122	144700	7672180	5270	5270	5270	5270	0
243	20231122	144600	7672180	5270	5270	5270	5270	0
244	20231122	144500	7672180	5270	5270	5270	5270	0
245	20231122	144400	7672180	5270	5270	5270	5270	0
246	20231122	144300	7672180	5270	5270	5270	5270	0
247	20231122	144200	7672180	5270	5270	5270	5270	0
248	20231122	144100	7672180	5270	5270	5270	5270	6
249	20231122	144000	7640560	5270	5270	5270	5270	0
250	20231122	143900	7640560	5270	5270	5270	5270	17
251	20231122	143800	7550970	5270	5270	5270	5270	0
252	20231122	143700	7550970	5270	5270	5270	5270	0
253	20231122	143600	7550970	5270	5270	5270	5270	0
254	20231122	143500	7550970	5270	5270	5270	5270	0
255	20231122	143400	7550970	5270	5270	5270	5270	0
256	20231122	143300	7550970	5270	5270	5270	5270	2
257	20231122	143200	7540430	5280	5280	5280	5280	0
258	20231122	143100	7540430	5280	5280	5280	5280	0
259	20231122	143000	7540430	5280	5280	5280	5280	0
260	20231122	142900	7540430	5280	5280	5280	5280	0
261	20231122	142800	7540430	5280	5280	5280	5280	0
262	20231122	142700	7540430	5280	5280	5280	5280	0
263	20231122	142600	7540430	5280	5280	5280	5280	0
264	20231122	142500	7540430	5280	5280	5280	5280	0
265	20231122	142400	7540430	5280	5280	5280	5280	0
266	20231122	142300	7540430	5280	5280	5280	5280	0
267	20231122	142200	7540430	5280	5280	5280	5280	0
268	20231122	142100	7540430	5280	5280	5280	5280	0
269	20231122	142000	7540430	5280	5280	5280	5280	0
270	20231122	141900	7540430	5280	5280	5280	5280	0
271	20231122	141800	7540430	5280	5280	5280	5280	0
272	20231122	141700	7540430	5280	5280	5280	5280	0
273	20231122	141600	7540430	5280	5280	5280	5280	0
274	20231122	141500	7540430	5280	5280	5280	5280	0
275	20231122	141400	7540430	5280	5280	5280	5280	0
276	20231122	141300	7540430	5280	5280	5280	5280	0
277	20231122	141200	7540430	5280	5280	5280	5280	0
278	20231122	141100	7540430	5280	5280	5280	5280	0
279	20231122	141000	7540430	5280	5280	5280	5280	0
280	20231122	140900	7540430	5280	5280	5280	5280	1
281	20231122	140800	7535150	5270	5270	5270	5270	0
282	20231122	140700	7535150	5270	5270	5270	5270	0
283	20231122	140600	7535150	5270	5270	5270	5270	0
284	20231122	140500	7535150	5270	5270	5270	5270	0
285	20231122	140400	7535150	5270	5270	5270	5270	0
286	20231122	140300	7535150	5270	5270	5270	5270	0
287	20231122	140200	7535150	5270	5270	5270	5270	0
288	20231122	140100	7535150	5270	5270	5270	5270	0
289	20231122	140000	7535150	5270	5270	5270	5270	306
290	20231122	135900	5922530	5280	5280	5280	5280	0
291	20231122	135800	5922530	5280	5280	5280	5280	0
292	20231122	135700	5922530	5280	5280	5280	5280	0
293	20231122	135600	5922530	5280	5280	5280	5280	0
294	20231122	135500	5922530	5280	5280	5280	5280	0
295	20231122	135400	5922530	5280	5280	5280	5280	0
296	20231122	135300	5922530	5280	5280	5280	5280	0
297	20231122	135200	5922530	5280	5280	5280	5280	0
298	20231122	135100	5922530	5280	5280	5280	5280	0
299	20231122	135000	5922530	5280	5280	5280	5280	0
300	20231122	134900	5922530	5280	5280	5280	5280	0
301	20231122	134800	5922530	5280	5280	5280	5280	0
302	20231122	134700	5922530	5280	5280	5280	5280	0
303	20231122	134600	5922530	5280	5280	5280	5280	0
304	20231122	134500	5922530	5280	5280	5280	5280	0
305	20231122	134400	5922530	5280	5280	5280	5280	0
306	20231122	134300	5922530	5280	5280	5280	5280	0
307	20231122	134200	5922530	5280	5280	5280	5280	0
308	20231122	134100	5922530	5280	5280	5280	5280	0
309	20231122	134000	5922530	5280	5280	5280	5280	0
310	20231122	133900	5922530	5280	5280	5280	5280	0
311	20231122	133800	5922530	5280	5280	5280	5280	0
312	20231122	133700	5922530	5280	5280	5280	5280	0
313	20231122	133600	5922530	5280	5280	5280	5280	0
314	20231122	133500	5922530	5280	5280	5280	5280	0
315	20231122	133400	5922530	5280	5280	5280	5280	0
316	20231122	133300	5922530	5280	5280	5280	5280	0
317	20231122	133200	5922530	5280	5280	5280	5280	0
318	20231122	133100	5922530	5280	5280	5280	5280	0
319	20231122	133000	5922530	5280	5280	5280	5280	18
320	20231122	132900	5827490	5280	5280	5280	5280	0
321	20231122	132800	5827490	5280	5280	5280	5280	0
322	20231122	132700	5827490	5280	5280	5280	5280	0
323	20231122	132600	5827490	5280	5280	5280	5280	0
324	20231122	132500	5827490	5280	5280	5280	5280	0
325	20231122	132400	5827490	5280	5280	5280	5280	0
326	20231122	132300	5827490	5280	5280	5280	5280	0
327	20231122	132200	5827490	5280	5280	5280	5280	0
328	20231122	132100	5827490	5280	5280	5280	5280	0
329	20231122	132000	5827490	5280	5280	5280	5280	0
330	20231122	131900	5827490	5280	5280	5280	5280	0
331	20231122	131800	5827490	5280	5280	5280	5280	0
332	20231122	131700	5827490	5280	5280	5280	5280	0
333	20231122	131600	5827490	5280	5280	5280	5280	0
334	20231122	131500	5827490	5280	5280	5280	5280	0
335	20231122	131400	5827490	5280	5280	5280	5280	0
336	20231122	131300	5827490	5280	5280	5280	5280	0
337	20231122	131200	5827490	5280	5280	5280	5280	0
338	20231122	131100	5827490	5280	5280	5280	5280	0
339	20231122	131000	5827490	5280	5280	5280	5280	0
340	20231122	130900	5827490	5280	5280	5280	5280	0
341	20231122	130800	5827490	5280	5280	5280	5280	0
342	20231122	130700	5827490	5280	5280	5280	5280	0
343	20231122	130600	5827490	5280	5280	5280	5280	0
344	20231122	130500	5827490	5280	5280	5280	5280	0
345	20231122	130400	5827490	5280	5280	5280	5280	0
346	20231122	130300	5827490	5280	5280	5280	5280	0
347	20231122	130200	5827490	5280	5280	5280	5280	0
348	20231122	130100	5827490	5280	5280	5280	5280	1
349	20231122	130000	5822210	5280	5280	5280	5280	0
350	20231122	125900	5822210	5280	5280	5280	5280	0
351	20231122	125800	5822210	5280	5280	5280	5280	0
352	20231122	125700	5822210	5280	5280	5280	5280	0
353	20231122	125600	5822210	5280	5280	5280	5280	70
354	20231122	125500	5452610	5280	5280	5280	5280	0
355	20231122	125400	5452610	5280	5280	5280	5280	0
356	20231122	125300	5452610	5280	5280	5280	5280	1
357	20231122	125200	5447330	5260	5260	5260	5260	0
358	20231122	125100	5447330	5260	5260	5260	5260	0
359	20231122	125000	5447330	5260	5260	5260	5260	0
360	20231122	124900	5447330	5260	5260	5260	5260	0
361	20231122	124800	5447330	5260	5260	5260	5260	0
362	20231122	124700	5447330	5260	5260	5260	5260	0
363	20231122	124600	5447330	5260	5260	5260	5260	0
364	20231122	124500	5447330	5260	5260	5260	5260	0
365	20231122	124400	5447330	5260	5260	5260	5260	0
366	20231122	124300	5447330	5260	5260	5260	5260	0
367	20231122	124200	5447330	5260	5260	5260	5260	0
368	20231122	124100	5447330	5260	5260	5260	5260	0
369	20231122	124000	5447330	5260	5260	5260	5260	0
370	20231122	123900	5447330	5260	5260	5260	5260	0
371	20231122	123800	5447330	5260	5260	5260	5260	0
372	20231122	123700	5447330	5260	5260	5260	5260	0
373	20231122	123600	5447330	5260	5260	5260	5260	0
374	20231122	123500	5447330	5260	5260	5260	5260	0
375	20231122	123400	5447330	5260	5260	5260	5260	0
376	20231122	123300	5447330	5260	5260	5260	5260	0
377	20231122	123200	5447330	5260	5260	5260	5260	0
378	20231122	123100	5447330	5260	5260	5260	5260	0
379	20231122	123000	5447330	5260	5260	5260	5260	0
380	20231122	122900	5447330	5260	5260	5260	5260	0
381	20231122	122800	5447330	5260	5260	5260	5260	0
382	20231122	122700	5447330	5260	5260	5260	5260	0
383	20231122	122600	5447330	5260	5260	5260	5260	0
384	20231122	122500	5447330	5260	5260	5260	5260	0
385	20231122	122400	5447330	5260	5260	5260	5260	0
386	20231122	122300	5447330	5260	5260	5260	5260	0
387	20231122	122200	5447330	5260	5260	5260	5260	0
388	20231122	122100	5447330	5260	5260	5260	5260	0
389	20231122	122000	5447330	5260	5260	5260	5260	0
390	20231122	121900	5447330	5260	5260	5260	5260	0
391	20231122	121800	5447330	5260	5260	5260	5260	0
392	20231122	121700	5447330	5260	5260	5260	5260	0
393	20231122	121600	5447330	5260	5260	5260	5260	0
394	20231122	121500	5447330	5260	5260	5260	5260	0
395	20231122	121400	5447330	5260	5260	5260	5260	0
396	20231122	121300	5447330	5260	5260	5260	5260	0
397	20231122	121200	5447330	5260	5260	5260	5260	0
398	20231122	121100	5447330	5260	5260	5260	5260	0
399	20231122	121000	5447330	5260	5260	5260	5260	0
400	20231122	120900	5447330	5260	5260	5260	5260	0
401	20231122	120800	5447330	5260	5260	5260	5260	0
402	20231122	120700	5447330	5260	5260	5260	5260	0
403	20231122	120600	5447330	5260	5260	5260	5260	0
404	20231122	120500	5447330	5260	5260	5260	5260	0
405	20231122	120400	5447330	5260	5260	5260	5260	0
406	20231122	120300	5447330	5260	5260	5260	5260	0
407	20231122	120200	5447330	5260	5260	5260	5260	0
408	20231122	120100	5447330	5260	5260	5260	5260	0
409	20231122	120000	5447330	5260	5260	5260	5260	1
410	20231122	115900	5442070	5230	5230	5230	5230	0
411	20231122	115800	5442070	5230	5230	5230	5230	0
412	20231122	115700	5442070	5230	5250	5250	5230	224
413	20231122	115600	4270440	5250	5250	5250	5250	0
414	20231122	115500	4270440	5250	5250	5250	5250	0
415	20231122	115400	4270440	5250	5250	5250	5250	0
416	20231122	115300	4270440	5250	5250	5250	5250	92
417	20231122	115200	3787440	5250	5250	5250	5250	0
418	20231122	115100	3787440	5250	5250	5250	5250	8
419	20231122	115000	3745440	5250	5250	5250	5250	0
420	20231122	114900	3745440	5250	5250	5250	5250	0
421	20231122	114800	3745440	5250	5250	5250	5250	0
422	20231122	114700	3745440	5250	5250	5250	5250	0
423	20231122	114600	3745440	5250	5250	5250	5250	0
424	20231122	114500	3745440	5250	5250	5250	5250	0
425	20231122	114400	3745440	5250	5250	5250	5250	0
426	20231122	114300	3745440	5250	5250	5250	5250	0
427	20231122	114200	3745440	5250	5250	5250	5250	0
428	20231122	114100	3745440	5250	5250	5250	5250	0
429	20231122	114000	3745440	5250	5250	5250	5250	0
430	20231122	113900	3745440	5250	5250	5250	5250	0
431	20231122	113800	3745440	5250	5250	5250	5250	8
432	20231122	113700	3703440	5240	5240	5240	5240	0
433	20231122	113600	3703440	5240	5240	5240	5240	0
434	20231122	113500	3703440	5240	5240	5240	5240	0
435	20231122	113400	3703440	5240	5240	5240	5240	0
436	20231122	113300	3703440	5240	5240	5240	5240	0
437	20231122	113200	3703440	5240	5240	5240	5240	0
438	20231122	113100	3703440	5240	5240	5240	5240	0
439	20231122	113000	3703440	5240	5240	5240	5240	0
440	20231122	112900	3703440	5240	5240	5240	5240	0
441	20231122	112800	3703440	5240	5240	5240	5240	0
442	20231122	112700	3703440	5240	5240	5240	5240	0
443	20231122	112600	3703440	5240	5240	5240	5240	0
444	20231122	112500	3703440	5240	5240	5240	5240	0
445	20231122	112400	3703440	5240	5240	5240	5240	17
446	20231122	112300	3614360	5240	5240	5240	5240	0
447	20231122	112200	3614360	5240	5240	5240	5240	0
448	20231122	112100	3614360	5240	5240	5240	5240	0
449	20231122	112000	3614360	5240	5240	5240	5240	0
450	20231122	111900	3614360	5240	5240	5240	5240	0
451	20231122	111800	3614360	5240	5240	5240	5240	0
452	20231122	111700	3614360	5240	5240	5240	5240	0
453	20231122	111600	3614360	5240	5240	5240	5240	0
454	20231122	111500	3614360	5240	5240	5240	5240	0
455	20231122	111400	3614360	5240	5240	5240	5240	0
456	20231122	111300	3614360	5240	5240	5240	5240	0
457	20231122	111200	3614360	5240	5240	5240	5240	0
458	20231122	111100	3614360	5240	5240	5240	5240	0
459	20231122	111000	3614360	5240	5240	5240	5240	0
460	20231122	110900	3614360	5240	5240	5240	5240	0
461	20231122	110800	3614360	5240	5240	5240	5240	0
462	20231122	110700	3614360	5240	5240	5240	5240	0
463	20231122	110600	3614360	5240	5240	5240	5240	0
464	20231122	110500	3614360	5240	5240	5240	5240	0
465	20231122	110400	3614360	5240	5240	5240	5240	0
466	20231122	110300	3614360	5240	5240	5240	5240	0
467	20231122	110200	3614360	5240	5240	5240	5240	12
468	20231122	110100	3551480	5250	5250	5250	5250	0
469	20231122	110000	3551480	5250	5250	5250	5250	0
470	20231122	105900	3551480	5250	5250	5250	5250	0
471	20231122	105800	3551480	5250	5250	5250	5250	0
472	20231122	105700	3551480	5250	5250	5250	5250	0
473	20231122	105600	3551480	5250	5250	5250	5250	0
474	20231122	105500	3551480	5250	5250	5250	5250	0
475	20231122	105400	3551480	5250	5250	5250	5250	0
476	20231122	105300	3551480	5250	5250	5250	5250	0
477	20231122	105200	3551480	5250	5250	5250	5250	0
478	20231122	105100	3551480	5250	5250	5250	5250	0
479	20231122	105000	3551480	5250	5250	5250	5250	0
480	20231122	104900	3551480	5250	5250	5250	5250	1
481	20231122	104800	3546230	5250	5250	5250	5250	0
482	20231122	104700	3546230	5250	5250	5250	5250	0
483	20231122	104600	3546230	5250	5250	5250	5250	0
484	20231122	104500	3546230	5250	5250	5250	5250	0
485	20231122	104400	3546230	5250	5250	5250	5250	0
486	20231122	104300	3546230	5250	5250	5250	5250	0
487	20231122	104200	3546230	5250	5250	5250	5250	0
488	20231122	104100	3546230	5250	5250	5250	5250	0
489	20231122	104000	3546230	5250	5250	5250	5250	0
490	20231122	103900	3546230	5250	5250	5250	5250	0
491	20231122	103800	3546230	5250	5250	5250	5250	0
492	20231122	103700	3546230	5250	5250	5250	5250	0
493	20231122	103600	3546230	5250	5250	5250	5250	0
494	20231122	103500	3546230	5250	5250	5250	5250	0
495	20231122	103400	3546230	5250	5250	5250	5250	0
496	20231122	103300	3546230	5250	5250	5250	5250	0
497	20231122	103200	3546230	5250	5250	5250	5250	0
498	20231122	103100	3546230	5250	5250	5250	5250	0
499	20231122	103000	3546230	5250	5250	5250	5250	0
500	20231122	102900	3546230	5250	5250	5250	5250	31
501	20231122	102800	3383480	5240	5240	5240	5240	0
502	20231122	102700	3383480	5240	5240	5240	5240	0
503	20231122	102600	3383480	5240	5240	5240	5240	0
504	20231122	102500	3383480	5240	5240	5240	5240	0
505	20231122	102400	3383480	5240	5240	5240	5240	0
506	20231122	102300	3383480	5240	5240	5240	5240	0
507	20231122	102200	3383480	5240	5240	5240	5240	0
508	20231122	102100	3383480	5240	5240	5240	5240	0
509	20231122	102000	3383480	5240	5240	5240	5240	0
510	20231122	101900	3383480	5240	5240	5240	5240	30
511	20231122	101800	3226280	5240	5240	5240	5240	0
512	20231122	101700	3226280	5240	5240	5240	5240	0
513	20231122	101600	3226280	5240	5240	5240	5240	0
514	20231122	101500	3226280	5240	5240	5240	5240	0
515	20231122	101400	3226280	5240	5240	5240	5240	0
516	20231122	101300	3226280	5240	5240	5240	5240	0
517	20231122	101200	3226280	5240	5240	5240	5240	0
518	20231122	101100	3226280	5240	5240	5240	5240	15
519	20231122	101000	3147680	5250	5250	5250	5250	0
520	20231122	100900	3147680	5250	5250	5250	5250	0
521	20231122	100800	3147680	5250	5250	5250	5250	0
522	20231122	100700	3147680	5250	5250	5250	5250	0
523	20231122	100600	3147680	5250	5250	5250	5250	0
524	20231122	100500	3147680	5250	5250	5250	5250	0
525	20231122	100400	3147680	5250	5250	5250	5250	37
526	20231122	100300	2953430	5260	5260	5260	5260	0
527	20231122	100200	2953430	5260	5260	5260	5260	0
528	20231122	100100	2953430	5260	5260	5260	5260	3
529	20231122	100000	2937650	5260	5260	5260	5260	5
530	20231122	095900	2911350	5260	5260	5260	5260	1
531	20231122	095800	2906090	5280	5280	5280	5280	0
532	20231122	095700	2906090	5280	5280	5280	5280	0
533	20231122	095600	2906090	5280	5280	5280	5280	0
534	20231122	095500	2906090	5280	5280	5280	5280	0
535	20231122	095400	2906090	5280	5280	5280	5280	0
536	20231122	095300	2906090	5280	5280	5280	5280	0
537	20231122	095200	2906090	5280	5280	5280	5280	0
538	20231122	095100	2906090	5280	5280	5280	5280	0
539	20231122	095000	2906090	5280	5280	5280	5280	0
540	20231122	094900	2906090	5280	5280	5280	5280	10
541	20231122	094800	2853290	5270	5270	5270	5270	0
542	20231122	094700	2853290	5270	5270	5270	5270	0
543	20231122	094600	2853290	5270	5270	5270	5270	0
544	20231122	094500	2853290	5270	5270	5270	5270	79
545	20231122	094400	2436960	5270	5270	5270	5270	66
546	20231122	094300	2089140	5270	5270	5270	5270	6
547	20231122	094200	2057520	5270	5270	5270	5270	0
548	20231122	094100	2057520	5270	5270	5270	5270	0
549	20231122	094000	2057520	5270	5270	5270	5270	0
550	20231122	093900	2057520	5270	5270	5270	5270	0
551	20231122	093800	2057520	5270	5270	5270	5270	6
552	20231122	093700	2025900	5260	5260	5260	5260	0
553	20231122	093600	2025900	5260	5260	5260	5260	18
554	20231122	093500	1931220	5260	5260	5260	5260	0
555	20231122	093400	1931220	5260	5260	5260	5260	42
556	20231122	093300	1710300	5270	5270	5270	5270	0
557	20231122	093200	1710300	5270	5260	5270	5260	71
558	20231122	093100	1336210	5260	5260	5260	5260	0
559	20231122	093000	1336210	5260	5260	5260	5260	0
560	20231122	092900	1336210	5260	5260	5260	5260	0
561	20231122	092800	1336210	5260	5260	5260	5260	0
562	20231122	092700	1336210	5260	5260	5260	5260	0
563	20231122	092600	1336210	5260	5260	5260	5260	0
564	20231122	092500	1336210	5260	5260	5260	5260	0
565	20231122	092400	1336210	5260	5260	5260	5260	0
566	20231122	092300	1336210	5260	5260	5260	5260	1
567	20231122	092200	1330950	5260	5260	5260	5260	2
568	20231122	092100	1320430	5270	5270	5270	5270	0
569	20231122	092000	1320430	5270	5270	5270	5270	0
570	20231122	091900	1320430	5270	5270	5270	5270	0
571	20231122	091800	1320430	5270	5270	5270	5270	0
572	20231122	091700	1320430	5270	5270	5270	5270	0
573	20231122	091600	1320430	5270	5270	5270	5270	0
574	20231122	091500	1320430	5270	5270	5270	5270	0
575	20231122	091400	1320430	5270	5270	5270	5270	0
576	20231122	091300	1320430	5270	5270	5270	5270	0
577	20231122	091200	1320430	5270	5270	5270	5270	0
578	20231122	091100	1320430	5270	5270	5270	5270	0
579	20231122	091000	1320430	5270	5270	5270	5270	0
580	20231122	090900	1320430	5270	5270	5270	5270	0
581	20231122	090800	1320430	5270	5270	5270	5270	1
582	20231122	090700	1315160	5220	5220	5220	5220	0
583	20231122	090600	1315160	5220	5220	5220	5220	0
584	20231122	090500	1315160	5220	5240	5240	5220	200
585	20231122	090400	267930	5250	5250	5250	5250	0
586	20231122	090300	267930	5250	5250	5250	5250	0
587	20231122	090200	267930	5250	5250	5250	5250	45
588	20231122	090100	31680	5280	5280	5280	5280	0
589	20231122	090000	31680	5280	5280	5280	5280	6