KissMeData/095270/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	194900	61198640	5370	5370	5370	5370	182
3	20231122	194800	61198640	5370	5370	5370	5370	0
4	20231122	194700	61198640	5370	5370	5370	5370	0
5	20231122	194600	61198640	5370	5370	5370	5370	0
6	20231122	194500	61198640	5370	5370	5370	5370	0
7	20231122	194400	61198640	5370	5370	5370	5370	0
8	20231122	194300	61198640	5370	5370	5370	5370	0
9	20231122	194200	61198640	5370	5370	5370	5370	0
10	20231122	194100	61198640	5370	5370	5370	5370	0
11	20231122	194000	61198640	5370	5370	5370	5370	0
12	20231122	193900	61198640	5370	5370	5370	5370	0
13	20231122	193800	61198640	5370	5370	5370	5370	0
14	20231122	193700	61198640	5370	5370	5370	5370	0
15	20231122	193600	61198640	5370	5370	5370	5370	0
16	20231122	193500	61198640	5370	5370	5370	5370	0
17	20231122	193400	61198640	5370	5370	5370	5370	0
18	20231122	193300	61198640	5370	5370	5370	5370	0
19	20231122	193200	61198640	5370	5370	5370	5370	0
20	20231122	193100	61198640	5370	5370	5370	5370	0
21	20231122	193000	61198640	5370	5370	5370	5370	0
22	20231122	192900	61198640	5370	5370	5370	5370	0
23	20231122	192800	61198640	5370	5370	5370	5370	0
24	20231122	192700	61198640	5370	5370	5370	5370	0
25	20231122	192600	61198640	5370	5370	5370	5370	0
26	20231122	192500	61198640	5370	5370	5370	5370	0
27	20231122	192400	61198640	5370	5370	5370	5370	0
28	20231122	192300	61198640	5370	5370	5370	5370	0
29	20231122	192200	61198640	5370	5370	5370	5370	0
30	20231122	192100	61198640	5370	5370	5370	5370	0
31	20231122	192000	61198640	5370	5370	5370	5370	0
32	20231122	191900	61198640	5370	5370	5370	5370	182
33	20231122	191800	61198640	5370	5370	5370	5370	0
34	20231122	191700	61198640	5370	5370	5370	5370	0
35	20231122	191600	61198640	5370	5370	5370	5370	0
36	20231122	191500	61198640	5370	5370	5370	5370	0
37	20231122	191400	61198640	5370	5370	5370	5370	0
38	20231122	191300	61198640	5370	5370	5370	5370	0
39	20231122	191200	61198640	5370	5370	5370	5370	0
40	20231122	191100	61198640	5370	5370	5370	5370	0
41	20231122	191000	61198640	5370	5370	5370	5370	0
42	20231122	190900	61198640	5370	5370	5370	5370	0
43	20231122	190800	61198640	5370	5370	5370	5370	0
44	20231122	190700	61198640	5370	5370	5370	5370	0
45	20231122	190600	61198640	5370	5370	5370	5370	0
46	20231122	190500	61198640	5370	5370	5370	5370	0
47	20231122	190400	61198640	5370	5370	5370	5370	0
48	20231122	190300	61198640	5370	5370	5370	5370	0
49	20231122	190200	61198640	5370	5370	5370	5370	0
50	20231122	190100	61198640	5370	5370	5370	5370	0
51	20231122	190000	61198640	5370	5370	5370	5370	0
52	20231122	185900	61198640	5370	5370	5370	5370	0
53	20231122	185800	61198640	5370	5370	5370	5370	0
54	20231122	185700	61198640	5370	5370	5370	5370	0
55	20231122	185600	61198640	5370	5370	5370	5370	0
56	20231122	185500	61198640	5370	5370	5370	5370	0
57	20231122	185400	61198640	5370	5370	5370	5370	0
58	20231122	185300	61198640	5370	5370	5370	5370	0
59	20231122	185200	61198640	5370	5370	5370	5370	0
60	20231122	185100	61198640	5370	5370	5370	5370	0
61	20231122	185000	61198640	5370	5370	5370	5370	0
62	20231122	184900	61198640	5370	5370	5370	5370	182
63	20231122	184800	61198640	5370	5370	5370	5370	0
64	20231122	184700	61198640	5370	5370	5370	5370	0
65	20231122	184600	61198640	5370	5370	5370	5370	0
66	20231122	184500	61198640	5370	5370	5370	5370	0
67	20231122	184400	61198640	5370	5370	5370	5370	0
68	20231122	184300	61198640	5370	5370	5370	5370	0
69	20231122	184200	61198640	5370	5370	5370	5370	0
70	20231122	184100	61198640	5370	5370	5370	5370	0
71	20231122	184000	61198640	5370	5370	5370	5370	0
72	20231122	183900	61198640	5370	5370	5370	5370	0
73	20231122	183800	61198640	5370	5370	5370	5370	0
74	20231122	183700	61198640	5370	5370	5370	5370	0
75	20231122	183600	61198640	5370	5370	5370	5370	0
76	20231122	183500	61198640	5370	5370	5370	5370	0
77	20231122	183400	61198640	5370	5370	5370	5370	0
78	20231122	183300	61198640	5370	5370	5370	5370	0
79	20231122	183200	61198640	5370	5370	5370	5370	0
80	20231122	183100	61198640	5370	5370	5370	5370	0
81	20231122	183000	61198640	5370	5370	5370	5370	0
82	20231122	182900	61198640	5370	5370	5370	5370	0
83	20231122	182800	61198640	5370	5370	5370	5370	0
84	20231122	182700	61198640	5370	5370	5370	5370	0
85	20231122	182600	61198640	5370	5370	5370	5370	0
86	20231122	182500	61198640	5370	5370	5370	5370	0
87	20231122	182400	61198640	5370	5370	5370	5370	0
88	20231122	182300	61198640	5370	5370	5370	5370	0
89	20231122	182200	61198640	5370	5370	5370	5370	0
90	20231122	182100	61198640	5370	5370	5370	5370	0
91	20231122	182000	61198640	5370	5370	5370	5370	0
92	20231122	181900	61198640	5370	5370	5370	5370	182
93	20231122	181800	61198640	5370	5370	5370	5370	0
94	20231122	181700	61198640	5370	5370	5370	5370	0
95	20231122	181600	61198640	5370	5370	5370	5370	0
96	20231122	181500	61198640	5370	5370	5370	5370	0
97	20231122	181400	61198640	5370	5370	5370	5370	0
98	20231122	181300	61198640	5370	5370	5370	5370	0
99	20231122	181200	61198640	5370	5370	5370	5370	0
100	20231122	181100	61198640	5370	5370	5370	5370	0
101	20231122	181000	61198640	5370	5370	5370	5370	0
102	20231122	180900	61198640	5370	5370	5370	5370	0
103	20231122	180800	61198640	5370	5370	5370	5370	0
104	20231122	180700	61198640	5370	5370	5370	5370	0
105	20231122	180600	61198640	5370	5370	5370	5370	0
106	20231122	180500	61198640	5370	5370	5370	5370	0
107	20231122	180400	61198640	5370	5370	5370	5370	0
108	20231122	180300	61198640	5370	5370	5370	5370	0
109	20231122	180200	61198640	5370	5370	5370	5370	0
110	20231122	180100	61198640	5370	5370	5370	5370	0
111	20231122	180000	61198640	5370	5370	5370	5370	0
112	20231122	175900	61198640	5370	5370	5370	5370	0
113	20231122	175800	61198640	5370	5370	5370	5370	0
114	20231122	175700	61198640	5370	5370	5370	5370	0
115	20231122	175600	61198640	5370	5370	5370	5370	0
116	20231122	175500	61198640	5370	5370	5370	5370	0
117	20231122	175400	61198640	5370	5370	5370	5370	0
118	20231122	175300	61198640	5370	5370	5370	5370	0
119	20231122	175200	61198640	5370	5370	5370	5370	0
120	20231122	175100	61198640	5370	5370	5370	5370	0
121	20231122	175000	61198640	5370	5370	5370	5370	0
122	20231122	174900	61198640	5370	5370	5370	5370	182
123	20231122	174800	61198640	5370	5370	5370	5370	0
124	20231122	174700	61198640	5370	5370	5370	5370	0
125	20231122	174600	61198640	5370	5370	5370	5370	0
126	20231122	174500	61198640	5370	5370	5370	5370	0
127	20231122	174400	61198640	5370	5370	5370	5370	0
128	20231122	174300	61198640	5370	5370	5370	5370	0
129	20231122	174200	61198640	5370	5370	5370	5370	0
130	20231122	174100	61198640	5370	5370	5370	5370	0
131	20231122	174000	61198640	5370	5370	5370	5370	0
132	20231122	173900	61198640	5370	5370	5370	5370	0
133	20231122	173800	61198640	5370	5370	5370	5370	0
134	20231122	173700	61198640	5370	5370	5370	5370	0
135	20231122	173600	61198640	5370	5370	5370	5370	0
136	20231122	173500	61198640	5370	5370	5370	5370	0
137	20231122	173400	61198640	5370	5370	5370	5370	0
138	20231122	173300	61198640	5370	5370	5370	5370	0
139	20231122	173200	61198640	5370	5370	5370	5370	0
140	20231122	173100	61198640	5370	5370	5370	5370	0
141	20231122	173000	61198640	5370	5370	5370	5370	0
142	20231122	172900	61198640	5370	5370	5370	5370	0
143	20231122	172800	61198640	5370	5370	5370	5370	0
144	20231122	172700	61198640	5370	5370	5370	5370	0
145	20231122	172600	61198640	5370	5370	5370	5370	0
146	20231122	172500	61198640	5370	5370	5370	5370	0
147	20231122	172400	61198640	5370	5370	5370	5370	0
148	20231122	172300	61198640	5370	5370	5370	5370	0
149	20231122	172200	61198640	5370	5370	5370	5370	0
150	20231122	172100	61198640	5370	5370	5370	5370	0
151	20231122	172000	61198640	5370	5370	5370	5370	0
152	20231122	171900	61198640	5370	5370	5370	5370	182
153	20231122	171800	61198640	5370	5370	5370	5370	0
154	20231122	171700	61198640	5370	5370	5370	5370	0
155	20231122	171600	61198640	5370	5370	5370	5370	0
156	20231122	171500	61198640	5370	5370	5370	5370	0
157	20231122	171400	61198640	5370	5370	5370	5370	0
158	20231122	171300	61198640	5370	5370	5370	5370	0
159	20231122	171200	61198640	5370	5370	5370	5370	0
160	20231122	171100	61198640	5370	5370	5370	5370	0
161	20231122	171000	61198640	5370	5370	5370	5370	0
162	20231122	170900	61198640	5370	5370	5370	5370	0
163	20231122	170800	61198640	5370	5370	5370	5370	0
164	20231122	170700	61198640	5370	5370	5370	5370	0
165	20231122	170600	61198640	5370	5370	5370	5370	0
166	20231122	170500	61198640	5370	5370	5370	5370	0
167	20231122	170400	61198640	5370	5370	5370	5370	0
168	20231122	170300	61198640	5370	5370	5370	5370	0
169	20231122	170200	61198640	5370	5370	5370	5370	0
170	20231122	170100	61198640	5370	5370	5370	5370	0
171	20231122	170000	61198640	5370	5370	5370	5370	0
172	20231122	165900	61198640	5370	5370	5370	5370	0
173	20231122	165800	61198640	5370	5370	5370	5370	0
174	20231122	165700	61198640	5370	5370	5370	5370	0
175	20231122	165600	61198640	5370	5370	5370	5370	0
176	20231122	165500	61198640	5370	5370	5370	5370	0
177	20231122	165400	61198640	5370	5370	5370	5370	0
178	20231122	165300	61198640	5370	5370	5370	5370	0
179	20231122	165200	61198640	5370	5370	5370	5370	0
180	20231122	165100	61198640	5370	5370	5370	5370	0
181	20231122	165000	61198640	5370	5370	5370	5370	0
182	20231122	164900	61198640	5370	5370	5370	5370	182
183	20231122	164800	61198640	5370	5370	5370	5370	0
184	20231122	164700	61198640	5370	5370	5370	5370	0
185	20231122	164600	61198640	5370	5370	5370	5370	0
186	20231122	164500	61198640	5370	5370	5370	5370	0
187	20231122	164400	61198640	5370	5370	5370	5370	0
188	20231122	164300	61198640	5370	5370	5370	5370	0
189	20231122	164200	61198640	5370	5370	5370	5370	0
190	20231122	164100	61198640	5370	5370	5370	5370	0
191	20231122	164000	61198640	5370	5370	5370	5370	0
192	20231122	163900	61198640	5370	5370	5370	5370	0
193	20231122	163800	61198640	5370	5370	5370	5370	0
194	20231122	163700	61198640	5370	5370	5370	5370	0
195	20231122	163600	61198640	5370	5370	5370	5370	0
196	20231122	163500	61198640	5370	5370	5370	5370	0
197	20231122	163400	61198640	5370	5370	5370	5370	0
198	20231122	163300	61198640	5370	5370	5370	5370	0
199	20231122	163200	61198640	5370	5370	5370	5370	0
200	20231122	163100	61198640	5370	5370	5370	5370	0
201	20231122	163000	61198640	5370	5370	5370	5370	0
202	20231122	162900	61198640	5370	5370	5370	5370	0
203	20231122	162800	61198640	5370	5370	5370	5370	0
204	20231122	162700	61198640	5370	5370	5370	5370	0
205	20231122	162600	61198640	5370	5370	5370	5370	0
206	20231122	162500	61198640	5370	5370	5370	5370	0
207	20231122	162400	61198640	5370	5370	5370	5370	0
208	20231122	162300	61198640	5370	5370	5370	5370	0
209	20231122	162200	61198640	5370	5370	5370	5370	0
210	20231122	162100	61198640	5370	5370	5370	5370	0
211	20231122	162000	61198640	5370	5370	5370	5370	0
212	20231122	161900	61198640	5370	5370	5370	5370	182
213	20231122	161800	61198640	5370	5370	5370	5370	0
214	20231122	161700	61198640	5370	5370	5370	5370	0
215	20231122	161600	61198640	5370	5370	5370	5370	0
216	20231122	161500	61198640	5370	5370	5370	5370	0
217	20231122	161400	61198640	5370	5370	5370	5370	0
218	20231122	161300	61198640	5370	5370	5370	5370	0
219	20231122	161200	61198640	5370	5370	5370	5370	0
220	20231122	161100	61198640	5370	5370	5370	5370	0
221	20231122	161000	61198640	5370	5370	5370	5370	0
222	20231122	160900	61198640	5370	5370	5370	5370	0
223	20231122	160800	61198640	5370	5370	5370	5370	0
224	20231122	160700	61198640	5370	5370	5370	5370	0
225	20231122	160600	61198640	5370	5370	5370	5370	0
226	20231122	160500	61198640	5370	5370	5370	5370	0
227	20231122	160400	61198640	5370	5370	5370	5370	0
228	20231122	160300	61198640	5370	5370	5370	5370	0
229	20231122	160200	61198640	5370	5370	5370	5370	0
230	20231122	160100	61198640	5370	5370	5370	5370	0
231	20231122	160000	61198640	5370	5370	5370	5370	0
232	20231122	155900	61198640	5370	5370	5370	5370	0
233	20231122	155800	61198640	5370	5370	5370	5370	0
234	20231122	155700	61198640	5370	5370	5370	5370	0
235	20231122	155600	61198640	5370	5370	5370	5370	0
236	20231122	155500	61198640	5370	5370	5370	5370	0
237	20231122	155400	61198640	5370	5370	5370	5370	0
238	20231122	155300	61198640	5370	5370	5370	5370	0
239	20231122	155200	61198640	5370	5370	5370	5370	0
240	20231122	155100	61198640	5370	5370	5370	5370	0
241	20231122	155000	61198640	5370	5370	5370	5370	0
242	20231122	154900	61198640	5370	5370	5370	5370	182
243	20231122	154800	61198640	5370	5370	5370	5370	0
244	20231122	154700	61198640	5370	5370	5370	5370	0
245	20231122	154600	61198640	5370	5370	5370	5370	0
246	20231122	154500	61198640	5370	5370	5370	5370	0
247	20231122	154400	61198640	5370	5370	5370	5370	0
248	20231122	154300	61198640	5370	5370	5370	5370	0
249	20231122	154200	61198640	5370	5370	5370	5370	0
250	20231122	154100	61198640	5370	5370	5370	5370	0
251	20231122	154000	61198640	5370	5370	5370	5370	0
252	20231122	153900	61198640	5370	5370	5370	5370	0
253	20231122	153800	61198640	5370	5370	5370	5370	0
254	20231122	153700	61198640	5370	5370	5370	5370	0
255	20231122	153600	61198640	5370	5370	5370	5370	0
256	20231122	153500	61198640	5370	5370	5370	5370	0
257	20231122	153400	61198640	5370	5370	5370	5370	0
258	20231122	153300	61198640	5370	5370	5370	5370	0
259	20231122	153200	61198640	5370	5370	5370	5370	0
260	20231122	153100	61198640	5370	5370	5370	5370	0
261	20231122	153000	61198640	5370	5370	5370	5370	182
262	20231122	152900	60221300	5280	5280	5280	5280	0
263	20231122	152800	60221300	5280	5280	5280	5280	0
264	20231122	152700	60221300	5280	5280	5280	5280	0
265	20231122	152600	60221300	5280	5280	5280	5280	0
266	20231122	152500	60221300	5280	5280	5280	5280	0
267	20231122	152400	60221300	5280	5280	5280	5280	0
268	20231122	152300	60221300	5280	5280	5280	5280	0
269	20231122	152200	60221300	5280	5280	5280	5280	0
270	20231122	152100	60221300	5280	5280	5280	5280	0
271	20231122	152000	60221300	5280	5280	5280	5280	0
272	20231122	151900	60221300	5280	5300	5300	5270	38
273	20231122	151800	60020730	5310	5310	5310	5310	3
274	20231122	151700	60004800	5300	5300	5300	5300	0
275	20231122	151600	60004800	5300	5350	5350	5300	104
276	20231122	151500	59448600	5350	5350	5350	5350	0
277	20231122	151400	59448600	5350	5350	5350	5350	0
278	20231122	151300	59448600	5350	5350	5350	5350	1
279	20231122	151200	59443250	5300	5300	5300	5300	0
280	20231122	151100	59443250	5300	5300	5300	5300	0
281	20231122	151000	59443250	5300	5300	5300	5300	0
282	20231122	150900	59443250	5300	5300	5300	5300	0
283	20231122	150800	59443250	5300	5300	5300	5300	0
284	20231122	150700	59443250	5300	5300	5300	5300	0
285	20231122	150600	59443250	5300	5300	5300	5300	20
286	20231122	150500	59337250	5300	5300	5300	5300	2
287	20231122	150400	59326650	5310	5310	5310	5310	5
288	20231122	150300	59300100	5360	5360	5360	5360	0
289	20231122	150200	59300100	5360	5360	5360	5360	0
290	20231122	150100	59300100	5360	5360	5360	5360	0
291	20231122	150000	59300100	5360	5360	5360	5360	1
292	20231122	145900	59294740	5320	5320	5320	5320	0
293	20231122	145800	59294740	5320	5320	5320	5320	0
294	20231122	145700	59294740	5320	5320	5320	5320	0
295	20231122	145600	59294740	5320	5320	5320	5320	0
296	20231122	145500	59294740	5320	5320	5320	5320	0
297	20231122	145400	59294740	5320	5320	5320	5320	0
298	20231122	145300	59294740	5320	5350	5350	5320	2602
299	20231122	145200	45403740	5370	5370	5370	5370	0
300	20231122	145100	45403740	5370	5370	5370	5370	0
301	20231122	145000	45403740	5370	5370	5370	5370	0
302	20231122	144900	45403740	5370	5370	5370	5370	0
303	20231122	144800	45403740	5370	5370	5370	5370	0
304	20231122	144700	45403740	5370	5370	5370	5370	0
305	20231122	144600	45403740	5370	5370	5370	5370	0
306	20231122	144500	45403740	5370	5370	5370	5370	0
307	20231122	144400	45403740	5370	5370	5370	5370	0
308	20231122	144300	45403740	5370	5370	5370	5370	0
309	20231122	144200	45403740	5370	5370	5370	5370	0
310	20231122	144100	45403740	5370	5370	5370	5370	0
311	20231122	144000	45403740	5370	5370	5370	5370	0
312	20231122	143900	45403740	5370	5370	5370	5370	0
313	20231122	143800	45403740	5370	5370	5370	5370	0
314	20231122	143700	45403740	5370	5370	5370	5370	0
315	20231122	143600	45403740	5370	5370	5370	5370	0
316	20231122	143500	45403740	5370	5370	5370	5370	0
317	20231122	143400	45403740	5370	5370	5370	5370	0
318	20231122	143300	45403740	5370	5370	5370	5370	0
319	20231122	143200	45403740	5370	5370	5370	5370	0
320	20231122	143100	45403740	5370	5370	5370	5370	0
321	20231122	143000	45403740	5370	5370	5370	5370	0
322	20231122	142900	45403740	5370	5370	5370	5370	0
323	20231122	142800	45403740	5370	5370	5370	5370	0
324	20231122	142700	45403740	5370	5370	5370	5370	0
325	20231122	142600	45403740	5370	5370	5370	5370	2
326	20231122	142500	45393000	5370	5370	5370	5370	0
327	20231122	142400	45393000	5370	5370	5370	5370	0
328	20231122	142300	45393000	5370	5370	5370	5370	0
329	20231122	142200	45393000	5370	5370	5370	5370	0
330	20231122	142100	45393000	5370	5370	5370	5370	0
331	20231122	142000	45393000	5370	5370	5370	5370	0
332	20231122	141900	45393000	5370	5370	5370	5370	0
333	20231122	141800	45393000	5370	5370	5370	5370	0
334	20231122	141700	45393000	5370	5370	5370	5370	0
335	20231122	141600	45393000	5370	5370	5370	5370	0
336	20231122	141500	45393000	5370	5370	5370	5370	0
337	20231122	141400	45393000	5370	5370	5370	5370	0
338	20231122	141300	45393000	5370	5370	5370	5370	0
339	20231122	141200	45393000	5370	5370	5370	5370	0
340	20231122	141100	45393000	5370	5370	5370	5370	0
341	20231122	141000	45393000	5370	5370	5370	5370	0
342	20231122	140900	45393000	5370	5370	5370	5370	0
343	20231122	140800	45393000	5370	5370	5370	5370	1
344	20231122	140700	45387630	5360	5360	5360	5360	0
345	20231122	140600	45387630	5360	5360	5360	5360	0
346	20231122	140500	45387630	5360	5360	5360	5360	0
347	20231122	140400	45387630	5360	5360	5360	5360	0
348	20231122	140300	45387630	5360	5360	5360	5360	0
349	20231122	140200	45387630	5360	5360	5360	5360	9
350	20231122	140100	45339390	5380	5380	5380	5380	0
351	20231122	140000	45339390	5380	5380	5380	5380	0
352	20231122	135900	45339390	5380	5380	5380	5380	0
353	20231122	135800	45339390	5380	5380	5380	5380	0
354	20231122	135700	45339390	5380	5380	5380	5380	0
355	20231122	135600	45339390	5380	5380	5380	5380	0
356	20231122	135500	45339390	5380	5380	5380	5380	0
357	20231122	135400	45339390	5380	5380	5380	5380	0
358	20231122	135300	45339390	5380	5380	5380	5380	0
359	20231122	135200	45339390	5380	5380	5380	5380	0
360	20231122	135100	45339390	5380	5380	5380	5380	0
361	20231122	135000	45339390	5380	5380	5380	5380	0
362	20231122	134900	45339390	5380	5380	5380	5380	0
363	20231122	134800	45339390	5380	5380	5380	5380	0
364	20231122	134700	45339390	5380	5380	5380	5380	0
365	20231122	134600	45339390	5380	5380	5380	5380	0
366	20231122	134500	45339390	5380	5380	5380	5380	0
367	20231122	134400	45339390	5380	5380	5380	5380	0
368	20231122	134300	45339390	5380	5380	5380	5380	0
369	20231122	134200	45339390	5380	5380	5380	5380	0
370	20231122	134100	45339390	5380	5380	5380	5380	0
371	20231122	134000	45339390	5380	5380	5380	5380	0
372	20231122	133900	45339390	5380	5380	5380	5380	0
373	20231122	133800	45339390	5380	5380	5380	5380	0
374	20231122	133700	45339390	5380	5380	5380	5380	0
375	20231122	133600	45339390	5380	5380	5380	5380	0
376	20231122	133500	45339390	5380	5380	5380	5380	0
377	20231122	133400	45339390	5380	5380	5380	5380	0
378	20231122	133300	45339390	5380	5380	5380	5380	0
379	20231122	133200	45339390	5380	5380	5380	5380	0
380	20231122	133100	45339390	5380	5380	5380	5380	0
381	20231122	133000	45339390	5380	5380	5380	5380	0
382	20231122	132900	45339390	5380	5380	5380	5380	0
383	20231122	132800	45339390	5380	5380	5380	5380	0
384	20231122	132700	45339390	5380	5380	5380	5380	0
385	20231122	132600	45339390	5380	5380	5380	5380	0
386	20231122	132500	45339390	5380	5380	5380	5380	0
387	20231122	132400	45339390	5380	5380	5380	5380	0
388	20231122	132300	45339390	5380	5380	5380	5380	0
389	20231122	132200	45339390	5380	5380	5380	5380	0
390	20231122	132100	45339390	5380	5380	5380	5380	0
391	20231122	132000	45339390	5380	5380	5380	5380	0
392	20231122	131900	45339390	5380	5380	5380	5380	0
393	20231122	131800	45339390	5380	5380	5380	5380	0
394	20231122	131700	45339390	5380	5380	5380	5380	0
395	20231122	131600	45339390	5380	5380	5380	5380	0
396	20231122	131500	45339390	5380	5380	5380	5380	0
397	20231122	131400	45339390	5380	5380	5380	5380	0
398	20231122	131300	45339390	5380	5380	5380	5380	0
399	20231122	131200	45339390	5380	5380	5380	5380	0
400	20231122	131100	45339390	5380	5380	5380	5380	0
401	20231122	131000	45339390	5380	5380	5380	5380	0
402	20231122	130900	45339390	5380	5380	5380	5380	0
403	20231122	130800	45339390	5380	5380	5380	5380	0
404	20231122	130700	45339390	5380	5380	5380	5380	0
405	20231122	130600	45339390	5380	5380	5380	5380	0
406	20231122	130500	45339390	5380	5380	5380	5380	0
407	20231122	130400	45339390	5380	5380	5380	5380	0
408	20231122	130300	45339390	5380	5380	5380	5380	0
409	20231122	130200	45339390	5380	5380	5380	5380	0
410	20231122	130100	45339390	5380	5380	5380	5380	0
411	20231122	130000	45339390	5380	5380	5380	5380	0
412	20231122	125900	45339390	5380	5380	5380	5380	0
413	20231122	125800	45339390	5380	5380	5380	5380	0
414	20231122	125700	45339390	5380	5380	5380	5380	0
415	20231122	125600	45339390	5380	5380	5380	5380	0
416	20231122	125500	45339390	5380	5380	5380	5380	1
417	20231122	125400	45334010	5340	5340	5340	5340	0
418	20231122	125300	45334010	5340	5340	5340	5340	0
419	20231122	125200	45334010	5340	5340	5340	5340	0
420	20231122	125100	45334010	5340	5340	5340	5340	0
421	20231122	125000	45334010	5340	5340	5340	5340	0
422	20231122	124900	45334010	5340	5340	5340	5340	0
423	20231122	124800	45334010	5340	5340	5340	5340	0
424	20231122	124700	45334010	5340	5340	5340	5340	0
425	20231122	124600	45334010	5340	5350	5350	5340	30
426	20231122	124500	45173800	5340	5340	5340	5340	0
427	20231122	124400	45173800	5340	5340	5340	5340	0
428	20231122	124300	45173800	5340	5340	5340	5340	0
429	20231122	124200	45173800	5340	5340	5340	5340	0
430	20231122	124100	45173800	5340	5340	5340	5340	0
431	20231122	124000	45173800	5340	5340	5340	5340	0
432	20231122	123900	45173800	5340	5340	5340	5340	0
433	20231122	123800	45173800	5340	5340	5340	5340	0
434	20231122	123700	45173800	5340	5340	5340	5340	0
435	20231122	123600	45173800	5340	5340	5340	5340	0
436	20231122	123500	45173800	5340	5340	5340	5340	0
437	20231122	123400	45173800	5340	5340	5340	5340	0
438	20231122	123300	45173800	5340	5340	5340	5340	0
439	20231122	123200	45173800	5340	5340	5340	5340	0
440	20231122	123100	45173800	5340	5340	5340	5340	0
441	20231122	123000	45173800	5340	5340	5340	5340	0
442	20231122	122900	45173800	5340	5340	5340	5340	0
443	20231122	122800	45173800	5340	5340	5340	5340	0
444	20231122	122700	45173800	5340	5340	5340	5340	0
445	20231122	122600	45173800	5340	5340	5340	5340	0
446	20231122	122500	45173800	5340	5340	5340	5340	0
447	20231122	122400	45173800	5340	5340	5340	5340	0
448	20231122	122300	45173800	5340	5340	5340	5340	0
449	20231122	122200	45173800	5340	5340	5340	5340	0
450	20231122	122100	45173800	5340	5340	5340	5340	0
451	20231122	122000	45173800	5340	5340	5340	5340	0
452	20231122	121900	45173800	5340	5340	5340	5340	0
453	20231122	121800	45173800	5340	5340	5340	5340	699
454	20231122	121700	41441140	5340	5340	5340	5340	0
455	20231122	121600	41441140	5340	5340	5340	5340	0
456	20231122	121500	41441140	5340	5340	5340	5340	0
457	20231122	121400	41441140	5340	5340	5340	5340	0
458	20231122	121300	41441140	5340	5340	5340	5340	0
459	20231122	121200	41441140	5340	5340	5340	5340	0
460	20231122	121100	41441140	5340	5340	5340	5340	0
461	20231122	121000	41441140	5340	5340	5340	5340	0
462	20231122	120900	41441140	5340	5340	5340	5340	0
463	20231122	120800	41441140	5340	5340	5340	5340	0
464	20231122	120700	41441140	5340	5340	5340	5340	0
465	20231122	120600	41441140	5340	5340	5340	5340	4
466	20231122	120500	41419780	5340	5340	5340	5340	0
467	20231122	120400	41419780	5340	5340	5340	5340	0
468	20231122	120300	41419780	5340	5340	5340	5340	0
469	20231122	120200	41419780	5340	5340	5340	5340	0
470	20231122	120100	41419780	5340	5340	5340	5340	0
471	20231122	120000	41419780	5340	5340	5340	5340	0
472	20231122	115900	41419780	5340	5340	5340	5340	0
473	20231122	115800	41419780	5340	5340	5340	5340	1
474	20231122	115700	41414440	5390	5390	5390	5390	0
475	20231122	115600	41414440	5390	5390	5390	5390	0
476	20231122	115500	41414440	5390	5390	5390	5390	0
477	20231122	115400	41414440	5390	5390	5390	5390	0
478	20231122	115300	41414440	5390	5390	5390	5390	0
479	20231122	115200	41414440	5390	5390	5390	5390	0
480	20231122	115100	41414440	5390	5390	5390	5390	0
481	20231122	115000	41414440	5390	5390	5390	5390	0
482	20231122	114900	41414440	5390	5390	5390	5390	0
483	20231122	114800	41414440	5390	5390	5390	5390	0
484	20231122	114700	41414440	5390	5390	5390	5390	0
485	20231122	114600	41414440	5390	5390	5390	5390	0
486	20231122	114500	41414440	5390	5390	5390	5390	0
487	20231122	114400	41414440	5390	5390	5390	5390	0
488	20231122	114300	41414440	5390	5390	5390	5390	1
489	20231122	114200	41409050	5360	5360	5360	5360	0
490	20231122	114100	41409050	5360	5360	5360	5360	0
491	20231122	114000	41409050	5360	5360	5360	5360	0
492	20231122	113900	41409050	5360	5360	5360	5360	0
493	20231122	113800	41409050	5360	5360	5360	5360	0
494	20231122	113700	41409050	5360	5360	5360	5360	0
495	20231122	113600	41409050	5360	5360	5360	5360	0
496	20231122	113500	41409050	5360	5360	5360	5360	0
497	20231122	113400	41409050	5360	5360	5360	5360	0
498	20231122	113300	41409050	5360	5360	5360	5360	0
499	20231122	113200	41409050	5360	5360	5360	5360	0
500	20231122	113100	41409050	5360	5360	5360	5360	0
501	20231122	113000	41409050	5360	5360	5360	5360	0
502	20231122	112900	41409050	5360	5360	5360	5360	0
503	20231122	112800	41409050	5360	5360	5360	5360	0
504	20231122	112700	41409050	5360	5360	5360	5360	0
505	20231122	112600	41409050	5360	5360	5360	5360	0
506	20231122	112500	41409050	5360	5360	5360	5360	0
507	20231122	112400	41409050	5360	5360	5360	5360	0
508	20231122	112300	41409050	5360	5360	5360	5360	0
509	20231122	112200	41409050	5360	5360	5360	5360	0
510	20231122	112100	41409050	5360	5360	5360	5360	0
511	20231122	112000	41409050	5360	5360	5360	5360	0
512	20231122	111900	41409050	5360	5360	5360	5360	0
513	20231122	111800	41409050	5360	5360	5360	5360	0
514	20231122	111700	41409050	5360	5360	5360	5360	0
515	20231122	111600	41409050	5360	5360	5360	5360	0
516	20231122	111500	41409050	5360	5360	5360	5360	0
517	20231122	111400	41409050	5360	5360	5360	5360	0
518	20231122	111300	41409050	5360	5360	5360	5360	0
519	20231122	111200	41409050	5360	5360	5360	5360	0
520	20231122	111100	41409050	5360	5380	5380	5340	1542
521	20231122	111000	33117770	5390	5390	5390	5390	0
522	20231122	110900	33117770	5390	5390	5390	5390	0
523	20231122	110800	33117770	5390	5390	5390	5390	0
524	20231122	110700	33117770	5390	5390	5390	5390	0
525	20231122	110600	33117770	5390	5390	5390	5390	0
526	20231122	110500	33117770	5390	5390	5390	5390	0
527	20231122	110400	33117770	5390	5390	5390	5390	0
528	20231122	110300	33117770	5390	5390	5390	5390	0
529	20231122	110200	33117770	5390	5390	5390	5390	0
530	20231122	110100	33117770	5390	5390	5390	5390	0
531	20231122	110000	33117770	5390	5390	5390	5390	0
532	20231122	105900	33117770	5390	5390	5390	5390	0
533	20231122	105800	33117770	5390	5390	5390	5390	0
534	20231122	105700	33117770	5390	5390	5390	5390	0
535	20231122	105600	33117770	5390	5390	5390	5390	0
536	20231122	105500	33117770	5390	5390	5390	5390	0
537	20231122	105400	33117770	5390	5390	5390	5390	1
538	20231122	105300	33112380	5380	5380	5380	5380	0
539	20231122	105200	33112380	5380	5380	5380	5380	0
540	20231122	105100	33112380	5380	5380	5380	5380	0
541	20231122	105000	33112380	5380	5380	5380	5380	0
542	20231122	104900	33112380	5380	5380	5380	5380	0
543	20231122	104800	33112380	5380	5380	5380	5380	0
544	20231122	104700	33112380	5380	5380	5380	5380	0
545	20231122	104600	33112380	5380	5380	5380	5380	0
546	20231122	104500	33112380	5380	5380	5380	5380	0
547	20231122	104400	33112380	5380	5380	5380	5380	0
548	20231122	104300	33112380	5380	5380	5380	5380	0
549	20231122	104200	33112380	5380	5380	5380	5380	0
550	20231122	104100	33112380	5380	5380	5380	5380	0
551	20231122	104000	33112380	5380	5380	5380	5380	0
552	20231122	103900	33112380	5380	5380	5380	5380	0
553	20231122	103800	33112380	5380	5380	5380	5380	0
554	20231122	103700	33112380	5380	5380	5380	5380	0
555	20231122	103600	33112380	5380	5380	5380	5380	0
556	20231122	103500	33112380	5380	5380	5380	5380	0
557	20231122	103400	33112380	5380	5380	5380	5380	0
558	20231122	103300	33112380	5380	5380	5380	5380	0
559	20231122	103200	33112380	5380	5380	5380	5380	0
560	20231122	103100	33112380	5380	5380	5380	5380	0
561	20231122	103000	33112380	5380	5380	5380	5380	0
562	20231122	102900	33112380	5380	5380	5380	5380	0
563	20231122	102800	33112380	5380	5410	5410	5380	3075
564	20231122	102700	16521910	5400	5400	5400	5400	0
565	20231122	102600	16521910	5400	5400	5400	5400	0
566	20231122	102500	16521910	5400	5400	5400	5400	0
567	20231122	102400	16521910	5400	5400	5400	5400	0
568	20231122	102300	16521910	5400	5400	5400	5400	0
569	20231122	102200	16521910	5400	5400	5400	5400	0
570	20231122	102100	16521910	5400	5400	5400	5400	0
571	20231122	102000	16521910	5400	5400	5400	5400	0
572	20231122	101900	16521910	5400	5400	5400	5400	0
573	20231122	101800	16521910	5400	5400	5400	5400	0
574	20231122	101700	16521910	5400	5400	5400	5400	0
575	20231122	101600	16521910	5400	5400	5400	5400	1724
576	20231122	101500	7212310	5390	5390	5390	5390	0
577	20231122	101400	7212310	5390	5390	5390	5390	0
578	20231122	101300	7212310	5390	5390	5390	5390	93
579	20231122	101200	6711040	5390	5390	5390	5390	0
580	20231122	101100	6711040	5390	5390	5390	5390	0
581	20231122	101000	6711040	5390	5390	5390	5390	0
582	20231122	100900	6711040	5390	5390	5390	5390	0
583	20231122	100800	6711040	5390	5390	5390	5390	0
584	20231122	100700	6711040	5390	5390	5390	5390	0
585	20231122	100600	6711040	5390	5390	5390	5390	0
586	20231122	100500	6711040	5390	5390	5390	5390	0
587	20231122	100400	6711040	5390	5390	5390	5390	0
588	20231122	100300	6711040	5390	5390	5390	5390	0
589	20231122	100200	6711040	5390	5390	5390	5390	0
590	20231122	100100	6711040	5390	5390	5390	5390	0
591	20231122	100000	6711040	5390	5390	5390	5390	0
592	20231122	095900	6711040	5390	5390	5390	5390	0
593	20231122	095800	6711040	5390	5390	5390	5390	0
594	20231122	095700	6711040	5390	5390	5390	5390	0
595	20231122	095600	6711040	5390	5390	5390	5390	0
596	20231122	095500	6711040	5390	5390	5390	5390	0
597	20231122	095400	6711040	5390	5390	5390	5390	0
598	20231122	095300	6711040	5390	5390	5390	5390	0
599	20231122	095200	6711040	5390	5390	5390	5390	0
600	20231122	095100	6711040	5390	5390	5390	5390	0
601	20231122	095000	6711040	5390	5390	5390	5390	0
602	20231122	094900	6711040	5390	5390	5390	5390	0
603	20231122	094800	6711040	5390	5390	5390	5390	0
604	20231122	094700	6711040	5390	5390	5390	5390	0
605	20231122	094600	6711040	5390	5390	5390	5390	30
606	20231122	094500	6549340	5390	5390	5390	5390	0
607	20231122	094400	6549340	5390	5390	5390	5390	0
608	20231122	094300	6549340	5390	5390	5390	5390	0
609	20231122	094200	6549340	5390	5390	5390	5390	93
610	20231122	094100	6048070	5400	5400	5400	5400	0
611	20231122	094000	6048070	5400	5400	5400	5400	0
612	20231122	093900	6048070	5400	5400	5400	5400	0
613	20231122	093800	6048070	5400	5400	5400	5400	2
614	20231122	093700	6037270	5380	5380	5380	5380	0
615	20231122	093600	6037270	5380	5380	5380	5380	0
616	20231122	093500	6037270	5380	5380	5380	5380	1
617	20231122	093400	6031890	5400	5400	5400	5400	0
618	20231122	093300	6031890	5400	5400	5400	5400	2
619	20231122	093200	6021090	5410	5410	5410	5410	1
620	20231122	093100	6015680	5430	5430	5430	5430	0
621	20231122	093000	6015680	5430	5430	5430	5430	0
622	20231122	092900	6015680	5430	5430	5430	5430	0
623	20231122	092800	6015680	5430	5430	5430	5430	0
624	20231122	092700	6015680	5430	5430	5430	5430	0
625	20231122	092600	6015680	5430	5430	5430	5430	0
626	20231122	092500	6015680	5430	5430	5430	5430	0
627	20231122	092400	6015680	5430	5430	5430	5430	0
628	20231122	092300	6015680	5430	5430	5430	5430	0
629	20231122	092200	6015680	5430	5430	5430	5430	0
630	20231122	092100	6015680	5430	5430	5430	5430	0
631	20231122	092000	6015680	5430	5430	5430	5430	0
632	20231122	091900	6015680	5430	5430	5430	5430	2
633	20231122	091800	6004820	5400	5400	5400	5400	2
634	20231122	091700	5994020	5380	5380	5380	5380	100
635	20231122	091600	5456020	5380	5390	5390	5380	1000
636	20231122	091500	75690	5390	5390	5390	5390	0
637	20231122	091400	75690	5390	5390	5390	5390	0
638	20231122	091300	75690	5390	5390	5390	5390	0
639	20231122	091200	75690	5390	5440	5440	5390	3
640	20231122	091100	59420	5430	5420	5430	5420	4
641	20231122	091000	37720	5400	5390	5400	5390	4
642	20231122	090900	16140	5390	5390	5390	5390	0
643	20231122	090800	16140	5390	5390	5390	5390	0
644	20231122	090700	16140	5390	5390	5390	5390	0
645	20231122	090600	16140	5390	5390	5390	5390	0
646	20231122	090500	16140	5390	5390	5390	5390	0
647	20231122	090400	16140	5390	5390	5390	5390	1
648	20231122	090300	10750	5360	5360	5360	5360	0
649	20231122	090200	10750	5360	5360	5360	5360	0
650	20231122	090100	10750	5360	5360	5360	5360	0
651	20231122	090000	10750	5360	5390	5390	5360	2