KissMeData/095270/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	194900	117339790	5290	5290	5290	5290	553
3	20231120	194800	117339790	5290	5290	5290	5290	0
4	20231120	194700	117339790	5290	5290	5290	5290	0
5	20231120	194600	117339790	5290	5290	5290	5290	0
6	20231120	194500	117339790	5290	5290	5290	5290	0
7	20231120	194400	117339790	5290	5290	5290	5290	0
8	20231120	194300	117339790	5290	5290	5290	5290	0
9	20231120	194200	117339790	5290	5290	5290	5290	0
10	20231120	194100	117339790	5290	5290	5290	5290	0
11	20231120	194000	117339790	5290	5290	5290	5290	0
12	20231120	193900	117339790	5290	5290	5290	5290	0
13	20231120	193800	117339790	5290	5290	5290	5290	0
14	20231120	193700	117339790	5290	5290	5290	5290	0
15	20231120	193600	117339790	5290	5290	5290	5290	0
16	20231120	193500	117339790	5290	5290	5290	5290	0
17	20231120	193400	117339790	5290	5290	5290	5290	0
18	20231120	193300	117339790	5290	5290	5290	5290	0
19	20231120	193200	117339790	5290	5290	5290	5290	0
20	20231120	193100	117339790	5290	5290	5290	5290	0
21	20231120	193000	117339790	5290	5290	5290	5290	0
22	20231120	192900	117339790	5290	5290	5290	5290	0
23	20231120	192800	117339790	5290	5290	5290	5290	0
24	20231120	192700	117339790	5290	5290	5290	5290	0
25	20231120	192600	117339790	5290	5290	5290	5290	0
26	20231120	192500	117339790	5290	5290	5290	5290	0
27	20231120	192400	117339790	5290	5290	5290	5290	0
28	20231120	192300	117339790	5290	5290	5290	5290	0
29	20231120	192200	117339790	5290	5290	5290	5290	0
30	20231120	192100	117339790	5290	5290	5290	5290	0
31	20231120	192000	117339790	5290	5290	5290	5290	0
32	20231120	191900	117339790	5290	5290	5290	5290	553
33	20231120	191800	117339790	5290	5290	5290	5290	0
34	20231120	191700	117339790	5290	5290	5290	5290	0
35	20231120	191600	117339790	5290	5290	5290	5290	0
36	20231120	191500	117339790	5290	5290	5290	5290	0
37	20231120	191400	117339790	5290	5290	5290	5290	0
38	20231120	191300	117339790	5290	5290	5290	5290	0
39	20231120	191200	117339790	5290	5290	5290	5290	0
40	20231120	191100	117339790	5290	5290	5290	5290	0
41	20231120	191000	117339790	5290	5290	5290	5290	0
42	20231120	190900	117339790	5290	5290	5290	5290	0
43	20231120	190800	117339790	5290	5290	5290	5290	0
44	20231120	190700	117339790	5290	5290	5290	5290	0
45	20231120	190600	117339790	5290	5290	5290	5290	0
46	20231120	190500	117339790	5290	5290	5290	5290	0
47	20231120	190400	117339790	5290	5290	5290	5290	0
48	20231120	190300	117339790	5290	5290	5290	5290	0
49	20231120	190200	117339790	5290	5290	5290	5290	0
50	20231120	190100	117339790	5290	5290	5290	5290	0
51	20231120	190000	117339790	5290	5290	5290	5290	0
52	20231120	185900	117339790	5290	5290	5290	5290	0
53	20231120	185800	117339790	5290	5290	5290	5290	0
54	20231120	185700	117339790	5290	5290	5290	5290	0
55	20231120	185600	117339790	5290	5290	5290	5290	0
56	20231120	185500	117339790	5290	5290	5290	5290	0
57	20231120	185400	117339790	5290	5290	5290	5290	0
58	20231120	185300	117339790	5290	5290	5290	5290	0
59	20231120	185200	117339790	5290	5290	5290	5290	0
60	20231120	185100	117339790	5290	5290	5290	5290	0
61	20231120	185000	117339790	5290	5290	5290	5290	0
62	20231120	184900	117339790	5290	5290	5290	5290	553
63	20231120	184800	117339790	5290	5290	5290	5290	0
64	20231120	184700	117339790	5290	5290	5290	5290	0
65	20231120	184600	117339790	5290	5290	5290	5290	0
66	20231120	184500	117339790	5290	5290	5290	5290	0
67	20231120	184400	117339790	5290	5290	5290	5290	0
68	20231120	184300	117339790	5290	5290	5290	5290	0
69	20231120	184200	117339790	5290	5290	5290	5290	0
70	20231120	184100	117339790	5290	5290	5290	5290	0
71	20231120	184000	117339790	5290	5290	5290	5290	0
72	20231120	183900	117339790	5290	5290	5290	5290	0
73	20231120	183800	117339790	5290	5290	5290	5290	0
74	20231120	183700	117339790	5290	5290	5290	5290	0
75	20231120	183600	117339790	5290	5290	5290	5290	0
76	20231120	183500	117339790	5290	5290	5290	5290	0
77	20231120	183400	117339790	5290	5290	5290	5290	0
78	20231120	183300	117339790	5290	5290	5290	5290	0
79	20231120	183200	117339790	5290	5290	5290	5290	0
80	20231120	183100	117339790	5290	5290	5290	5290	0
81	20231120	183000	117339790	5290	5290	5290	5290	0
82	20231120	182900	117339790	5290	5290	5290	5290	0
83	20231120	182800	117339790	5290	5290	5290	5290	0
84	20231120	182700	117339790	5290	5290	5290	5290	0
85	20231120	182600	117339790	5290	5290	5290	5290	0
86	20231120	182500	117339790	5290	5290	5290	5290	0
87	20231120	182400	117339790	5290	5290	5290	5290	0
88	20231120	182300	117339790	5290	5290	5290	5290	0
89	20231120	182200	117339790	5290	5290	5290	5290	0
90	20231120	182100	117339790	5290	5290	5290	5290	0
91	20231120	182000	117339790	5290	5290	5290	5290	0
92	20231120	181900	117339790	5290	5290	5290	5290	553
93	20231120	181800	117339790	5290	5290	5290	5290	0
94	20231120	181700	117339790	5290	5290	5290	5290	0
95	20231120	181600	117339790	5290	5290	5290	5290	0
96	20231120	181500	117339790	5290	5290	5290	5290	0
97	20231120	181400	117339790	5290	5290	5290	5290	0
98	20231120	181300	117339790	5290	5290	5290	5290	0
99	20231120	181200	117339790	5290	5290	5290	5290	0
100	20231120	181100	117339790	5290	5290	5290	5290	0
101	20231120	181000	117339790	5290	5290	5290	5290	0
102	20231120	180900	117339790	5290	5290	5290	5290	0
103	20231120	180800	117339790	5290	5290	5290	5290	0
104	20231120	180700	117339790	5290	5290	5290	5290	0
105	20231120	180600	117339790	5290	5290	5290	5290	0
106	20231120	180500	117339790	5290	5290	5290	5290	0
107	20231120	180400	117339790	5290	5290	5290	5290	0
108	20231120	180300	117339790	5290	5290	5290	5290	0
109	20231120	180200	117339790	5290	5290	5290	5290	0
110	20231120	180100	117339790	5290	5290	5290	5290	0
111	20231120	180000	117339790	5290	5290	5290	5290	0
112	20231120	175900	117339790	5290	5290	5290	5290	0
113	20231120	175800	117339790	5290	5290	5290	5290	0
114	20231120	175700	117339790	5290	5290	5290	5290	0
115	20231120	175600	117339790	5290	5290	5290	5290	0
116	20231120	175500	117339790	5290	5290	5290	5290	0
117	20231120	175400	117339790	5290	5290	5290	5290	0
118	20231120	175300	117339790	5290	5290	5290	5290	0
119	20231120	175200	117339790	5290	5290	5290	5290	0
120	20231120	175100	117339790	5290	5290	5290	5290	0
121	20231120	175000	117339790	5290	5290	5290	5290	0
122	20231120	174900	117339790	5290	5290	5290	5290	553
123	20231120	174800	117339790	5290	5290	5290	5290	0
124	20231120	174700	117339790	5290	5290	5290	5290	0
125	20231120	174600	117339790	5290	5290	5290	5290	0
126	20231120	174500	117339790	5290	5290	5290	5290	0
127	20231120	174400	117339790	5290	5290	5290	5290	0
128	20231120	174300	117339790	5290	5290	5290	5290	0
129	20231120	174200	117339790	5290	5290	5290	5290	0
130	20231120	174100	117339790	5290	5290	5290	5290	0
131	20231120	174000	117339790	5290	5290	5290	5290	0
132	20231120	173900	117339790	5290	5290	5290	5290	0
133	20231120	173800	117339790	5290	5290	5290	5290	0
134	20231120	173700	117339790	5290	5290	5290	5290	0
135	20231120	173600	117339790	5290	5290	5290	5290	0
136	20231120	173500	117339790	5290	5290	5290	5290	0
137	20231120	173400	117339790	5290	5290	5290	5290	0
138	20231120	173300	117339790	5290	5290	5290	5290	0
139	20231120	173200	117339790	5290	5290	5290	5290	0
140	20231120	173100	117339790	5290	5290	5290	5290	0
141	20231120	173000	117339790	5290	5290	5290	5290	0
142	20231120	172900	117339790	5290	5290	5290	5290	0
143	20231120	172800	117339790	5290	5290	5290	5290	0
144	20231120	172700	117339790	5290	5290	5290	5290	0
145	20231120	172600	117339790	5290	5290	5290	5290	0
146	20231120	172500	117339790	5290	5290	5290	5290	0
147	20231120	172400	117339790	5290	5290	5290	5290	0
148	20231120	172300	117339790	5290	5290	5290	5290	0
149	20231120	172200	117339790	5290	5290	5290	5290	0
150	20231120	172100	117339790	5290	5290	5290	5290	0
151	20231120	172000	117339790	5290	5290	5290	5290	0
152	20231120	171900	117339790	5290	5290	5290	5290	553
153	20231120	171800	117339790	5290	5290	5290	5290	0
154	20231120	171700	117339790	5290	5290	5290	5290	0
155	20231120	171600	117339790	5290	5290	5290	5290	0
156	20231120	171500	117339790	5290	5290	5290	5290	0
157	20231120	171400	117339790	5290	5290	5290	5290	0
158	20231120	171300	117339790	5290	5290	5290	5290	0
159	20231120	171200	117339790	5290	5290	5290	5290	0
160	20231120	171100	117339790	5290	5290	5290	5290	0
161	20231120	171000	117339790	5290	5290	5290	5290	0
162	20231120	170900	117339790	5290	5290	5290	5290	0
163	20231120	170800	117339790	5290	5290	5290	5290	0
164	20231120	170700	117339790	5290	5290	5290	5290	0
165	20231120	170600	117339790	5290	5290	5290	5290	0
166	20231120	170500	117339790	5290	5290	5290	5290	0
167	20231120	170400	117339790	5290	5290	5290	5290	0
168	20231120	170300	117339790	5290	5290	5290	5290	0
169	20231120	170200	117339790	5290	5290	5290	5290	0
170	20231120	170100	117339790	5290	5290	5290	5290	0
171	20231120	170000	117339790	5290	5290	5290	5290	0
172	20231120	165900	117339790	5290	5290	5290	5290	0
173	20231120	165800	117339790	5290	5290	5290	5290	0
174	20231120	165700	117339790	5290	5290	5290	5290	0
175	20231120	165600	117339790	5290	5290	5290	5290	0
176	20231120	165500	117339790	5290	5290	5290	5290	0
177	20231120	165400	117339790	5290	5290	5290	5290	0
178	20231120	165300	117339790	5290	5290	5290	5290	0
179	20231120	165200	117339790	5290	5290	5290	5290	0
180	20231120	165100	117339790	5290	5290	5290	5290	0
181	20231120	165000	117339790	5290	5290	5290	5290	0
182	20231120	164900	117339790	5290	5290	5290	5290	553
183	20231120	164800	117339790	5290	5290	5290	5290	0
184	20231120	164700	117339790	5290	5290	5290	5290	0
185	20231120	164600	117339790	5290	5290	5290	5290	0
186	20231120	164500	117339790	5290	5290	5290	5290	0
187	20231120	164400	117339790	5290	5290	5290	5290	0
188	20231120	164300	117339790	5290	5290	5290	5290	0
189	20231120	164200	117339790	5290	5290	5290	5290	0
190	20231120	164100	117339790	5290	5290	5290	5290	0
191	20231120	164000	117339790	5290	5290	5290	5290	0
192	20231120	163900	117339790	5290	5290	5290	5290	0
193	20231120	163800	117339790	5290	5290	5290	5290	0
194	20231120	163700	117339790	5290	5290	5290	5290	0
195	20231120	163600	117339790	5290	5290	5290	5290	0
196	20231120	163500	117339790	5290	5290	5290	5290	0
197	20231120	163400	117339790	5290	5290	5290	5290	0
198	20231120	163300	117339790	5290	5290	5290	5290	0
199	20231120	163200	117339790	5290	5290	5290	5290	0
200	20231120	163100	117339790	5290	5290	5290	5290	0
201	20231120	163000	117339790	5290	5290	5290	5290	0
202	20231120	162900	117339790	5290	5290	5290	5290	0
203	20231120	162800	117339790	5290	5290	5290	5290	0
204	20231120	162700	117339790	5290	5290	5290	5290	0
205	20231120	162600	117339790	5290	5290	5290	5290	0
206	20231120	162500	117339790	5290	5290	5290	5290	0
207	20231120	162400	117339790	5290	5290	5290	5290	0
208	20231120	162300	117339790	5290	5290	5290	5290	0
209	20231120	162200	117339790	5290	5290	5290	5290	0
210	20231120	162100	117339790	5290	5290	5290	5290	0
211	20231120	162000	117339790	5290	5290	5290	5290	0
212	20231120	161900	117339790	5290	5290	5290	5290	553
213	20231120	161800	117339790	5290	5290	5290	5290	0
214	20231120	161700	117339790	5290	5290	5290	5290	0
215	20231120	161600	117339790	5290	5290	5290	5290	0
216	20231120	161500	117339790	5290	5290	5290	5290	0
217	20231120	161400	117339790	5290	5290	5290	5290	0
218	20231120	161300	117339790	5290	5290	5290	5290	0
219	20231120	161200	117339790	5290	5290	5290	5290	0
220	20231120	161100	117339790	5290	5290	5290	5290	0
221	20231120	161000	117339790	5290	5290	5290	5290	0
222	20231120	160900	117339790	5290	5290	5290	5290	0
223	20231120	160800	117339790	5290	5290	5290	5290	0
224	20231120	160700	117339790	5290	5290	5290	5290	0
225	20231120	160600	117339790	5290	5290	5290	5290	0
226	20231120	160500	117339790	5290	5290	5290	5290	0
227	20231120	160400	117339790	5290	5290	5290	5290	0
228	20231120	160300	117339790	5290	5290	5290	5290	0
229	20231120	160200	117339790	5290	5290	5290	5290	0
230	20231120	160100	117339790	5290	5290	5290	5290	0
231	20231120	160000	117339790	5290	5290	5290	5290	0
232	20231120	155900	117339790	5290	5290	5290	5290	0
233	20231120	155800	117339790	5290	5290	5290	5290	0
234	20231120	155700	117339790	5290	5290	5290	5290	0
235	20231120	155600	117339790	5290	5290	5290	5290	0
236	20231120	155500	117339790	5290	5290	5290	5290	0
237	20231120	155400	117339790	5290	5290	5290	5290	0
238	20231120	155300	117339790	5290	5290	5290	5290	0
239	20231120	155200	117339790	5290	5290	5290	5290	0
240	20231120	155100	117339790	5290	5290	5290	5290	0
241	20231120	155000	117339790	5290	5290	5290	5290	0
242	20231120	154900	117339790	5290	5290	5290	5290	553
243	20231120	154800	117339790	5290	5290	5290	5290	0
244	20231120	154700	117339790	5290	5290	5290	5290	0
245	20231120	154600	117339790	5290	5290	5290	5290	0
246	20231120	154500	117339790	5290	5290	5290	5290	0
247	20231120	154400	117339790	5290	5290	5290	5290	0
248	20231120	154300	117339790	5290	5290	5290	5290	0
249	20231120	154200	117339790	5290	5290	5290	5290	0
250	20231120	154100	117339790	5290	5290	5290	5290	0
251	20231120	154000	117339790	5290	5290	5290	5290	0
252	20231120	153900	117339790	5290	5290	5290	5290	0
253	20231120	153800	117339790	5290	5290	5290	5290	0
254	20231120	153700	117339790	5290	5290	5290	5290	0
255	20231120	153600	117339790	5290	5290	5290	5290	0
256	20231120	153500	117339790	5290	5290	5290	5290	0
257	20231120	153400	117339790	5290	5290	5290	5290	0
258	20231120	153300	117339790	5290	5290	5290	5290	0
259	20231120	153200	117339790	5290	5290	5290	5290	0
260	20231120	153100	117339790	5290	5290	5290	5290	0
261	20231120	153000	117339790	5290	5290	5290	5290	553
262	20231120	152900	114414420	5310	5310	5310	5310	0
263	20231120	152800	114414420	5310	5310	5310	5310	0
264	20231120	152700	114414420	5310	5310	5310	5310	0
265	20231120	152600	114414420	5310	5310	5310	5310	0
266	20231120	152500	114414420	5310	5310	5310	5310	0
267	20231120	152400	114414420	5310	5310	5310	5310	0
268	20231120	152300	114414420	5310	5310	5310	5310	0
269	20231120	152200	114414420	5310	5310	5310	5310	0
270	20231120	152100	114414420	5310	5310	5310	5310	0
271	20231120	152000	114414420	5310	5310	5310	5310	0
272	20231120	151900	114414420	5310	5320	5320	5310	2
273	20231120	151800	114403790	5330	5330	5330	5330	1
274	20231120	151700	114398460	5320	5320	5320	5320	0
275	20231120	151600	114398460	5320	5320	5320	5320	15
276	20231120	151500	114318660	5330	5330	5330	5330	2
277	20231120	151400	114308000	5380	5380	5380	5380	0
278	20231120	151300	114308000	5380	5380	5380	5380	0
279	20231120	151200	114308000	5380	5380	5380	5380	0
280	20231120	151100	114308000	5380	5380	5380	5380	0
281	20231120	151000	114308000	5380	5340	5380	5340	739
282	20231120	150900	110361700	5340	5360	5360	5340	2401
283	20231120	150800	97522670	5350	5350	5350	5350	12
284	20231120	150700	97458470	5350	5350	5350	5350	0
285	20231120	150600	97458470	5350	5350	5350	5350	0
286	20231120	150500	97458470	5350	5350	5350	5350	0
287	20231120	150400	97458470	5350	5350	5350	5350	0
288	20231120	150300	97458470	5350	5350	5350	5350	0
289	20231120	150200	97458470	5350	5350	5350	5350	0
290	20231120	150100	97458470	5350	5350	5350	5350	0
291	20231120	150000	97458470	5350	5350	5350	5350	0
292	20231120	145900	97458470	5350	5350	5350	5350	0
293	20231120	145800	97458470	5350	5350	5350	5350	0
294	20231120	145700	97458470	5350	5350	5350	5350	0
295	20231120	145600	97458470	5350	5350	5350	5350	550
296	20231120	145500	94515970	5350	5350	5350	5350	0
297	20231120	145400	94515970	5350	5350	5350	5350	672
298	20231120	145300	90920770	5350	5350	5350	5350	0
299	20231120	145200	90920770	5350	5350	5350	5350	0
300	20231120	145100	90920770	5350	5350	5350	5350	0
301	20231120	145000	90920770	5350	5350	5350	5350	0
302	20231120	144900	90920770	5350	5350	5350	5350	0
303	20231120	144800	90920770	5350	5350	5350	5350	1
304	20231120	144700	90915420	5360	5360	5360	5360	0
305	20231120	144600	90915420	5360	5360	5360	5360	0
306	20231120	144500	90915420	5360	5360	5360	5360	293
307	20231120	144400	89344940	5390	5390	5390	5390	0
308	20231120	144300	89344940	5390	5390	5390	5390	0
309	20231120	144200	89344940	5390	5390	5390	5390	0
310	20231120	144100	89344940	5390	5390	5390	5390	0
311	20231120	144000	89344940	5390	5390	5390	5390	29
312	20231120	143900	89188630	5380	5380	5380	5380	0
313	20231120	143800	89188630	5380	5380	5380	5380	0
314	20231120	143700	89188630	5380	5380	5380	5380	0
315	20231120	143600	89188630	5380	5380	5380	5380	0
316	20231120	143500	89188630	5380	5380	5380	5380	0
317	20231120	143400	89188630	5380	5380	5380	5380	0
318	20231120	143300	89188630	5380	5380	5380	5380	0
319	20231120	143200	89188630	5380	5380	5380	5380	0
320	20231120	143100	89188630	5380	5380	5380	5380	0
321	20231120	143000	89188630	5380	5380	5380	5380	0
322	20231120	142900	89188630	5380	5380	5380	5380	0
323	20231120	142800	89188630	5380	5380	5380	5380	0
324	20231120	142700	89188630	5380	5380	5380	5380	2
325	20231120	142600	89177870	5400	5400	5400	5400	0
326	20231120	142500	89177870	5400	5400	5400	5400	0
327	20231120	142400	89177870	5400	5400	5400	5400	0
328	20231120	142300	89177870	5400	5400	5400	5400	0
329	20231120	142200	89177870	5400	5400	5400	5400	0
330	20231120	142100	89177870	5400	5400	5400	5400	0
331	20231120	142000	89177870	5400	5400	5400	5400	0
332	20231120	141900	89177870	5400	5400	5400	5400	0
333	20231120	141800	89177870	5400	5400	5400	5400	0
334	20231120	141700	89177870	5400	5400	5400	5400	0
335	20231120	141600	89177870	5400	5400	5400	5400	0
336	20231120	141500	89177870	5400	5400	5400	5400	0
337	20231120	141400	89177870	5400	5400	5400	5400	0
338	20231120	141300	89177870	5400	5400	5400	5400	0
339	20231120	141200	89177870	5400	5400	5400	5400	0
340	20231120	141100	89177870	5400	5400	5400	5400	0
341	20231120	141000	89177870	5400	5400	5400	5400	0
342	20231120	140900	89177870	5400	5400	5400	5400	0
343	20231120	140800	89177870	5400	5400	5400	5400	29
344	20231120	140700	89021270	5400	5400	5400	5400	0
345	20231120	140600	89021270	5400	5400	5400	5400	0
346	20231120	140500	89021270	5400	5400	5400	5400	0
347	20231120	140400	89021270	5400	5400	5400	5400	0
348	20231120	140300	89021270	5400	5400	5400	5400	0
349	20231120	140200	89021270	5400	5400	5400	5400	0
350	20231120	140100	89021270	5400	5400	5400	5400	0
351	20231120	140000	89021270	5400	5400	5400	5400	0
352	20231120	135900	89021270	5400	5400	5400	5400	0
353	20231120	135800	89021270	5400	5400	5400	5400	0
354	20231120	135700	89021270	5400	5400	5400	5400	0
355	20231120	135600	89021270	5400	5400	5400	5400	0
356	20231120	135500	89021270	5400	5400	5400	5400	0
357	20231120	135400	89021270	5400	5400	5400	5400	0
358	20231120	135300	89021270	5400	5400	5400	5400	1
359	20231120	135200	89015870	5410	5410	5410	5410	0
360	20231120	135100	89015870	5410	5410	5410	5410	0
361	20231120	135000	89015870	5410	5410	5410	5410	0
362	20231120	134900	89015870	5410	5410	5410	5410	0
363	20231120	134800	89015870	5410	5410	5410	5410	0
364	20231120	134700	89015870	5410	5410	5410	5410	0
365	20231120	134600	89015870	5410	5410	5410	5410	0
366	20231120	134500	89015870	5410	5410	5410	5410	0
367	20231120	134400	89015870	5410	5410	5410	5410	0
368	20231120	134300	89015870	5410	5410	5410	5410	0
369	20231120	134200	89015870	5410	5410	5410	5410	0
370	20231120	134100	89015870	5410	5410	5410	5410	0
371	20231120	134000	89015870	5410	5410	5410	5410	0
372	20231120	133900	89015870	5410	5410	5410	5410	0
373	20231120	133800	89015870	5410	5410	5410	5410	0
374	20231120	133700	89015870	5410	5410	5410	5410	0
375	20231120	133600	89015870	5410	5410	5410	5410	29
376	20231120	133500	88858980	5380	5380	5380	5380	3
377	20231120	133400	88842840	5420	5420	5420	5420	0
378	20231120	133300	88842840	5420	5420	5420	5420	0
379	20231120	133200	88842840	5420	5420	5420	5420	0
380	20231120	133100	88842840	5420	5420	5420	5420	0
381	20231120	133000	88842840	5420	5420	5420	5420	0
382	20231120	132900	88842840	5420	5420	5420	5420	0
383	20231120	132800	88842840	5420	5420	5420	5420	0
384	20231120	132700	88842840	5420	5420	5420	5420	0
385	20231120	132600	88842840	5420	5420	5420	5420	0
386	20231120	132500	88842840	5420	5420	5420	5420	0
387	20231120	132400	88842840	5420	5420	5420	5420	0
388	20231120	132300	88842840	5420	5420	5420	5420	0
389	20231120	132200	88842840	5420	5420	5420	5420	0
390	20231120	132100	88842840	5420	5420	5420	5420	0
391	20231120	132000	88842840	5420	5420	5420	5420	0
392	20231120	131900	88842840	5420	5420	5420	5420	0
393	20231120	131800	88842840	5420	5420	5420	5420	0
394	20231120	131700	88842840	5420	5420	5420	5420	0
395	20231120	131600	88842840	5420	5420	5420	5420	0
396	20231120	131500	88842840	5420	5420	5420	5420	0
397	20231120	131400	88842840	5420	5420	5420	5420	0
398	20231120	131300	88842840	5420	5420	5420	5420	0
399	20231120	131200	88842840	5420	5420	5420	5420	0
400	20231120	131100	88842840	5420	5420	5420	5420	0
401	20231120	131000	88842840	5420	5420	5420	5420	0
402	20231120	130900	88842840	5420	5420	5420	5420	0
403	20231120	130800	88842840	5420	5420	5420	5420	0
404	20231120	130700	88842840	5420	5420	5420	5420	0
405	20231120	130600	88842840	5420	5420	5420	5420	0
406	20231120	130500	88842840	5420	5420	5420	5420	200
407	20231120	130400	87758840	5420	5420	5420	5420	29
408	20231120	130300	87601660	5380	5380	5380	5380	0
409	20231120	130200	87601660	5380	5380	5380	5380	0
410	20231120	130100	87601660	5380	5380	5380	5380	0
411	20231120	130000	87601660	5380	5380	5380	5380	0
412	20231120	125900	87601660	5380	5380	5380	5380	0
413	20231120	125800	87601660	5380	5380	5380	5380	0
414	20231120	125700	87601660	5380	5380	5380	5380	0
415	20231120	125600	87601660	5380	5380	5380	5380	0
416	20231120	125500	87601660	5380	5380	5380	5380	0
417	20231120	125400	87601660	5380	5380	5380	5380	0
418	20231120	125300	87601660	5380	5380	5380	5380	0
419	20231120	125200	87601660	5380	5380	5380	5380	0
420	20231120	125100	87601660	5380	5380	5380	5380	0
421	20231120	125000	87601660	5380	5380	5380	5380	368
422	20231120	124900	85621820	5380	5380	5380	5380	0
423	20231120	124800	85621820	5380	5380	5380	5380	0
424	20231120	124700	85621820	5380	5380	5380	5380	0
425	20231120	124600	85621820	5380	5380	5380	5380	0
426	20231120	124500	85621820	5380	5380	5380	5380	0
427	20231120	124400	85621820	5380	5380	5380	5380	0
428	20231120	124300	85621820	5380	5380	5380	5380	0
429	20231120	124200	85621820	5380	5380	5380	5380	0
430	20231120	124100	85621820	5380	5380	5380	5380	0
431	20231120	124000	85621820	5380	5380	5380	5380	0
432	20231120	123900	85621820	5380	5380	5380	5380	696
433	20231120	123800	81877340	5380	5380	5380	5380	0
434	20231120	123700	81877340	5380	5380	5380	5380	0
435	20231120	123600	81877340	5380	5380	5380	5380	0
436	20231120	123500	81877340	5380	5380	5380	5380	0
437	20231120	123400	81877340	5380	5380	5380	5380	185
438	20231120	123300	80882040	5380	5380	5380	5380	0
439	20231120	123200	80882040	5380	5380	5380	5380	29
440	20231120	123100	80726020	5310	5310	5310	5310	0
441	20231120	123000	80726020	5310	5310	5310	5310	0
442	20231120	122900	80726020	5310	5310	5310	5310	0
443	20231120	122800	80726020	5310	5310	5310	5310	0
444	20231120	122700	80726020	5310	5310	5310	5310	0
445	20231120	122600	80726020	5310	5310	5310	5310	0
446	20231120	122500	80726020	5310	5310	5310	5310	0
447	20231120	122400	80726020	5310	5390	5390	5310	796
448	20231120	122300	76443820	5430	5430	5430	5430	1
449	20231120	122200	76438390	5430	5430	5430	5430	0
450	20231120	122100	76438390	5430	5430	5430	5430	0
451	20231120	122000	76438390	5430	5430	5430	5430	0
452	20231120	121900	76438390	5430	5430	5430	5430	0
453	20231120	121800	76438390	5430	5430	5430	5430	0
454	20231120	121700	76438390	5430	5430	5430	5430	0
455	20231120	121600	76438390	5430	5430	5430	5430	0
456	20231120	121500	76438390	5430	5430	5430	5430	0
457	20231120	121400	76438390	5430	5430	5430	5430	0
458	20231120	121300	76438390	5430	5430	5430	5430	0
459	20231120	121200	76438390	5430	5430	5430	5430	0
460	20231120	121100	76438390	5430	5430	5430	5430	0
461	20231120	121000	76438390	5430	5430	5430	5430	0
462	20231120	120900	76438390	5430	5430	5430	5430	0
463	20231120	120800	76438390	5430	5430	5430	5430	0
464	20231120	120700	76438390	5430	5430	5430	5430	0
465	20231120	120600	76438390	5430	5430	5430	5430	0
466	20231120	120500	76438390	5430	5430	5430	5430	0
467	20231120	120400	76438390	5430	5430	5430	5430	0
468	20231120	120300	76438390	5430	5430	5430	5430	0
469	20231120	120200	76438390	5430	5430	5430	5430	0
470	20231120	120100	76438390	5430	5430	5430	5430	0
471	20231120	120000	76438390	5430	5430	5430	5430	29
472	20231120	115900	76280920	5390	5390	5390	5390	0
473	20231120	115800	76280920	5390	5390	5390	5390	0
474	20231120	115700	76280920	5390	5390	5390	5390	0
475	20231120	115600	76280920	5390	5390	5390	5390	0
476	20231120	115500	76280920	5390	5390	5390	5390	0
477	20231120	115400	76280920	5390	5390	5390	5390	0
478	20231120	115300	76280920	5390	5390	5390	5390	0
479	20231120	115200	76280920	5390	5390	5390	5390	0
480	20231120	115100	76280920	5390	5390	5390	5390	0
481	20231120	115000	76280920	5390	5390	5390	5390	99
482	20231120	114900	75747310	5390	5390	5390	5390	0
483	20231120	114800	75747310	5390	5390	5390	5390	0
484	20231120	114700	75747310	5390	5390	5390	5390	0
485	20231120	114600	75747310	5390	5390	5390	5390	0
486	20231120	114500	75747310	5390	5390	5390	5390	0
487	20231120	114400	75747310	5390	5390	5390	5390	0
488	20231120	114300	75747310	5390	5390	5390	5390	0
489	20231120	114200	75747310	5390	5400	5400	5390	500
490	20231120	114100	73052110	5440	5440	5440	5440	0
491	20231120	114000	73052110	5440	5440	5440	5440	0
492	20231120	113900	73052110	5440	5440	5440	5440	0
493	20231120	113800	73052110	5440	5440	5440	5440	0
494	20231120	113700	73052110	5440	5440	5440	5440	0
495	20231120	113600	73052110	5440	5440	5440	5440	0
496	20231120	113500	73052110	5440	5440	5440	5440	0
497	20231120	113400	73052110	5440	5440	5440	5440	0
498	20231120	113300	73052110	5440	5440	5440	5440	0
499	20231120	113200	73052110	5440	5440	5440	5440	0
500	20231120	113100	73052110	5440	5440	5440	5440	0
501	20231120	113000	73052110	5440	5440	5440	5440	0
502	20231120	112900	73052110	5440	5440	5440	5440	0
503	20231120	112800	73052110	5440	5440	5440	5440	29
504	20231120	112700	72894350	5480	5480	5480	5480	0
505	20231120	112600	72894350	5480	5440	5480	5440	3
506	20231120	112500	72877960	5400	5420	5480	5400	41
507	20231120	112400	72653980	5420	5420	5420	5420	0
508	20231120	112300	72653980	5420	5420	5420	5420	0
509	20231120	112200	72653980	5420	5420	5420	5420	0
510	20231120	112100	72653980	5420	5420	5420	5420	0
511	20231120	112000	72653980	5420	5420	5420	5420	0
512	20231120	111900	72653980	5420	5420	5420	5420	0
513	20231120	111800	72653980	5420	5420	5420	5420	0
514	20231120	111700	72653980	5420	5420	5420	5420	0
515	20231120	111600	72653980	5420	5410	5420	5410	200
516	20231120	111500	71570450	5410	5410	5410	5410	0
517	20231120	111400	71570450	5410	5410	5410	5410	0
518	20231120	111300	71570450	5410	5410	5410	5410	0
519	20231120	111200	71570450	5410	5410	5410	5410	0
520	20231120	111100	71570450	5410	5410	5410	5410	0
521	20231120	111000	71570450	5410	5410	5410	5410	0
522	20231120	110900	71570450	5410	5410	5410	5410	0
523	20231120	110800	71570450	5410	5410	5410	5410	0
524	20231120	110700	71570450	5410	5410	5410	5410	0
525	20231120	110600	71570450	5410	5410	5410	5410	0
526	20231120	110500	71570450	5410	5410	5410	5410	0
527	20231120	110400	71570450	5410	5410	5410	5410	0
528	20231120	110300	71570450	5410	5410	5410	5410	0
529	20231120	110200	71570450	5410	5410	5410	5410	1
530	20231120	110100	71565040	5420	5420	5420	5420	0
531	20231120	110000	71565040	5420	5420	5420	5420	0
532	20231120	105900	71565040	5420	5420	5420	5420	0
533	20231120	105800	71565040	5420	5420	5420	5420	18
534	20231120	105700	71467480	5420	5420	5420	5420	0
535	20231120	105600	71467480	5420	5420	5420	5420	30
536	20231120	105500	71304880	5410	5410	5410	5410	0
537	20231120	105400	71304880	5410	5410	5410	5410	0
538	20231120	105300	71304880	5410	5410	5410	5410	0
539	20231120	105200	71304880	5410	5410	5410	5410	0
540	20231120	105100	71304880	5410	5410	5410	5410	0
541	20231120	105000	71304880	5410	5410	5410	5410	0
542	20231120	104900	71304880	5410	5410	5410	5410	0
543	20231120	104800	71304880	5410	5410	5410	5410	1
544	20231120	104700	71299470	5360	5360	5360	5360	0
545	20231120	104600	71299470	5360	5360	5360	5360	0
546	20231120	104500	71299470	5360	5360	5360	5360	0
547	20231120	104400	71299470	5360	5360	5360	5360	0
548	20231120	104300	71299470	5360	5360	5360	5360	0
549	20231120	104200	71299470	5360	5360	5360	5360	747
550	20231120	104100	67295550	5390	5390	5390	5390	62
551	20231120	104000	66961370	5390	5380	5410	5380	2136
552	20231120	103900	55419050	5340	5360	5360	5340	4639
553	20231120	103800	30569010	5360	5390	5390	5360	400
554	20231120	103700	28424690	5460	5460	5460	5460	0
555	20231120	103600	28424690	5460	5400	5460	5400	844
556	20231120	103500	23851230	5400	5400	5400	5400	0
557	20231120	103400	23851230	5400	5400	5400	5400	0
558	20231120	103300	23851230	5400	5400	5400	5400	0
559	20231120	103200	23851230	5400	5400	5400	5400	0
560	20231120	103100	23851230	5400	5400	5400	5400	0
561	20231120	103000	23851230	5400	5400	5400	5400	0
562	20231120	102900	23851230	5400	5400	5400	5400	0
563	20231120	102800	23851230	5400	5400	5400	5400	0
564	20231120	102700	23851230	5400	5400	5400	5400	1
565	20231120	102600	23845830	5360	5360	5360	5360	0
566	20231120	102500	23845830	5360	5360	5360	5360	0
567	20231120	102400	23845830	5360	5400	5400	5360	37
568	20231120	102300	23646310	5400	5400	5400	5400	0
569	20231120	102200	23646310	5400	5400	5400	5400	0
570	20231120	102100	23646310	5400	5400	5400	5350	734
571	20231120	102000	19718550	5350	5290	5350	5290	598
572	20231120	101900	16536000	5320	5320	5320	5320	0
573	20231120	101800	16536000	5320	5320	5320	5320	0
574	20231120	101700	16536000	5320	5320	5320	5320	0
575	20231120	101600	16536000	5320	5320	5320	5320	0
576	20231120	101500	16536000	5320	5320	5320	5320	0
577	20231120	101400	16536000	5320	5320	5320	5320	0
578	20231120	101300	16536000	5320	5320	5320	5320	0
579	20231120	101200	16536000	5320	5320	5320	5320	0
580	20231120	101100	16536000	5320	5320	5320	5320	0
581	20231120	101000	16536000	5320	5320	5320	5320	0
582	20231120	100900	16536000	5320	5320	5320	5320	0
583	20231120	100800	16536000	5320	5320	5320	5320	0
584	20231120	100700	16536000	5320	5320	5320	5320	0
585	20231120	100600	16536000	5320	5320	5320	5320	0
586	20231120	100500	16536000	5320	5320	5320	5320	10
587	20231120	100400	16482800	5320	5300	5320	5300	385
588	20231120	100300	14442280	5290	5290	5290	5290	0
589	20231120	100200	14442280	5290	5290	5290	5290	31
590	20231120	100100	14278290	5290	5290	5290	5290	0
591	20231120	100000	14278290	5290	5290	5290	5290	0
592	20231120	095900	14278290	5290	5290	5290	5290	0
593	20231120	095800	14278290	5290	5280	5290	5280	91
594	20231120	095700	13797800	5290	5280	5290	5280	9
595	20231120	095600	13750270	5290	5290	5290	5290	0
596	20231120	095500	13750270	5290	5290	5290	5290	0
597	20231120	095400	13750270	5290	5290	5290	5290	0
598	20231120	095300	13750270	5290	5290	5290	5290	0
599	20231120	095200	13750270	5290	5290	5290	5290	30
600	20231120	095100	13591570	5290	5290	5290	5290	0
601	20231120	095000	13591570	5290	5290	5290	5290	0
602	20231120	094900	13591570	5290	5290	5290	5290	0
603	20231120	094800	13591570	5290	5290	5290	5290	0
604	20231120	094700	13591570	5290	5290	5290	5290	0
605	20231120	094600	13591570	5290	5290	5290	5290	0
606	20231120	094500	13591570	5290	5290	5290	5290	0
607	20231120	094400	13591570	5290	5290	5290	5290	0
608	20231120	094300	13591570	5290	5290	5290	5290	0
609	20231120	094200	13591570	5290	5290	5290	5290	0
610	20231120	094100	13591570	5290	5290	5290	5290	0
611	20231120	094000	13591570	5290	5290	5290	5290	0
612	20231120	093900	13591570	5290	5290	5290	5290	0
613	20231120	093800	13591570	5290	5290	5290	5290	0
614	20231120	093700	13591570	5290	5290	5290	5290	0
615	20231120	093600	13591570	5290	5290	5290	5290	50
616	20231120	093500	13327070	5290	5290	5290	5290	0
617	20231120	093400	13327070	5290	5290	5290	5290	0
618	20231120	093300	13327070	5290	5290	5290	5290	0
619	20231120	093200	13327070	5290	5290	5290	5290	0
620	20231120	093100	13327070	5290	5290	5290	5290	1
621	20231120	093000	13321780	5240	5240	5240	5240	0
622	20231120	092900	13321780	5240	5240	5240	5240	0
623	20231120	092800	13321780	5240	5240	5240	5240	0
624	20231120	092700	13321780	5240	5240	5240	5240	0
625	20231120	092600	13321780	5240	5240	5240	5240	0
626	20231120	092500	13321780	5240	5240	5240	5240	0
627	20231120	092400	13321780	5240	5240	5240	5240	0
628	20231120	092300	13321780	5240	5240	5240	5240	0
629	20231120	092200	13321780	5240	5240	5240	5240	0
630	20231120	092100	13321780	5240	5240	5240	5240	0
631	20231120	092000	13321780	5240	5240	5240	5240	0
632	20231120	091900	13321780	5240	5240	5240	5240	0
633	20231120	091800	13321780	5240	5240	5240	5240	0
634	20231120	091700	13321780	5240	5240	5240	5240	2508
635	20231120	091600	179860	5290	5290	5290	5290	0
636	20231120	091500	179860	5290	5290	5290	5290	0
637	20231120	091400	179860	5290	5290	5290	5290	0
638	20231120	091300	179860	5290	5290	5290	5290	0
639	20231120	091200	179860	5290	5290	5290	5290	0
640	20231120	091100	179860	5290	5290	5290	5290	0
641	20231120	091000	179860	5290	5290	5290	5290	0
642	20231120	090900	179860	5290	5290	5290	5290	0
643	20231120	090800	179860	5290	5290	5290	5290	0
644	20231120	090700	179860	5290	5290	5290	5290	0
645	20231120	090600	179860	5290	5290	5290	5290	0
646	20231120	090500	179860	5290	5290	5290	5290	0
647	20231120	090400	179860	5290	5290	5290	5290	0
648	20231120	090300	179860	5290	5290	5290	5290	0
649	20231120	090200	179860	5290	5290	5290	5290	0
650	20231120	090100	179860	5290	5290	5290	5290	0
651	20231120	090000	179860	5290	5290	5290	5290	34