KissMeData/012620/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	185300	91560540	8930	8930	8930	8930	325
3	20231120	185200	91560540	8930	8930	8930	8930	0
4	20231120	185100	91560540	8930	8930	8930	8930	0
5	20231120	185000	91560540	8930	8930	8930	8930	0
6	20231120	184900	91560540	8930	8930	8930	8930	0
7	20231120	184800	91560540	8930	8930	8930	8930	0
8	20231120	184700	91560540	8930	8930	8930	8930	0
9	20231120	184600	91560540	8930	8930	8930	8930	0
10	20231120	184500	91560540	8930	8930	8930	8930	0
11	20231120	184400	91560540	8930	8930	8930	8930	0
12	20231120	184300	91560540	8930	8930	8930	8930	0
13	20231120	184200	91560540	8930	8930	8930	8930	0
14	20231120	184100	91560540	8930	8930	8930	8930	0
15	20231120	184000	91560540	8930	8930	8930	8930	0
16	20231120	183900	91560540	8930	8930	8930	8930	0
17	20231120	183800	91560540	8930	8930	8930	8930	0
18	20231120	183700	91560540	8930	8930	8930	8930	0
19	20231120	183600	91560540	8930	8930	8930	8930	0
20	20231120	183500	91560540	8930	8930	8930	8930	0
21	20231120	183400	91560540	8930	8930	8930	8930	0
22	20231120	183300	91560540	8930	8930	8930	8930	0
23	20231120	183200	91560540	8930	8930	8930	8930	0
24	20231120	183100	91560540	8930	8930	8930	8930	0
25	20231120	183000	91560540	8930	8930	8930	8930	0
26	20231120	182900	91560540	8930	8930	8930	8930	0
27	20231120	182800	91560540	8930	8930	8930	8930	0
28	20231120	182700	91560540	8930	8930	8930	8930	0
29	20231120	182600	91560540	8930	8930	8930	8930	0
30	20231120	182500	91560540	8930	8930	8930	8930	0
31	20231120	182400	91560540	8930	8930	8930	8930	0
32	20231120	182300	91560540	8930	8930	8930	8930	325
33	20231120	182200	91560540	8930	8930	8930	8930	0
34	20231120	182100	91560540	8930	8930	8930	8930	0
35	20231120	182000	91560540	8930	8930	8930	8930	0
36	20231120	181900	91560540	8930	8930	8930	8930	0
37	20231120	181800	91560540	8930	8930	8930	8930	0
38	20231120	181700	91560540	8930	8930	8930	8930	0
39	20231120	181600	91560540	8930	8930	8930	8930	0
40	20231120	181500	91560540	8930	8930	8930	8930	0
41	20231120	181400	91560540	8930	8930	8930	8930	0
42	20231120	181300	91560540	8930	8930	8930	8930	0
43	20231120	181200	91560540	8930	8930	8930	8930	0
44	20231120	181100	91560540	8930	8930	8930	8930	0
45	20231120	181000	91560540	8930	8930	8930	8930	0
46	20231120	180900	91560540	8930	8930	8930	8930	0
47	20231120	180800	91560540	8930	8930	8930	8930	0
48	20231120	180700	91560540	8930	8930	8930	8930	0
49	20231120	180600	91560540	8930	8930	8930	8930	0
50	20231120	180500	91560540	8930	8930	8930	8930	0
51	20231120	180400	91560540	8930	8930	8930	8930	0
52	20231120	180300	91560540	8930	8930	8930	8930	0
53	20231120	180200	91560540	8930	8930	8930	8930	0
54	20231120	180100	91560540	8930	8930	8930	8930	0
55	20231120	180000	91560540	8930	8930	8930	8930	0
56	20231120	175900	91560540	8930	8930	8930	8930	0
57	20231120	175800	91560540	8930	8930	8930	8930	0
58	20231120	175700	91560540	8930	8930	8930	8930	0
59	20231120	175600	91560540	8930	8930	8930	8930	0
60	20231120	175500	91560540	8930	8930	8930	8930	0
61	20231120	175400	91560540	8930	8930	8930	8930	0
62	20231120	175300	91560540	8930	8930	8930	8930	325
63	20231120	175200	91560540	8930	8930	8930	8930	0
64	20231120	175100	91560540	8930	8930	8930	8930	0
65	20231120	175000	91560540	8930	8930	8930	8930	0
66	20231120	174900	91560540	8930	8930	8930	8930	0
67	20231120	174800	91560540	8930	8930	8930	8930	0
68	20231120	174700	91560540	8930	8930	8930	8930	0
69	20231120	174600	91560540	8930	8930	8930	8930	0
70	20231120	174500	91560540	8930	8930	8930	8930	0
71	20231120	174400	91560540	8930	8930	8930	8930	0
72	20231120	174300	91560540	8930	8930	8930	8930	0
73	20231120	174200	91560540	8930	8930	8930	8930	0
74	20231120	174100	91560540	8930	8930	8930	8930	0
75	20231120	174000	91560540	8930	8930	8930	8930	0
76	20231120	173900	91560540	8930	8930	8930	8930	0
77	20231120	173800	91560540	8930	8930	8930	8930	0
78	20231120	173700	91560540	8930	8930	8930	8930	0
79	20231120	173600	91560540	8930	8930	8930	8930	0
80	20231120	173500	91560540	8930	8930	8930	8930	0
81	20231120	173400	91560540	8930	8930	8930	8930	0
82	20231120	173300	91560540	8930	8930	8930	8930	0
83	20231120	173200	91560540	8930	8930	8930	8930	0
84	20231120	173100	91560540	8930	8930	8930	8930	0
85	20231120	173000	91560540	8930	8930	8930	8930	0
86	20231120	172900	91560540	8930	8930	8930	8930	0
87	20231120	172800	91560540	8930	8930	8930	8930	0
88	20231120	172700	91560540	8930	8930	8930	8930	0
89	20231120	172600	91560540	8930	8930	8930	8930	0
90	20231120	172500	91560540	8930	8930	8930	8930	0
91	20231120	172400	91560540	8930	8930	8930	8930	0
92	20231120	172300	91560540	8930	8930	8930	8930	325
93	20231120	172200	91560540	8930	8930	8930	8930	0
94	20231120	172100	91560540	8930	8930	8930	8930	0
95	20231120	172000	91560540	8930	8930	8930	8930	0
96	20231120	171900	91560540	8930	8930	8930	8930	0
97	20231120	171800	91560540	8930	8930	8930	8930	0
98	20231120	171700	91560540	8930	8930	8930	8930	0
99	20231120	171600	91560540	8930	8930	8930	8930	0
100	20231120	171500	91560540	8930	8930	8930	8930	0
101	20231120	171400	91560540	8930	8930	8930	8930	0
102	20231120	171300	91560540	8930	8930	8930	8930	0
103	20231120	171200	91560540	8930	8930	8930	8930	0
104	20231120	171100	91560540	8930	8930	8930	8930	0
105	20231120	171000	91560540	8930	8930	8930	8930	0
106	20231120	170900	91560540	8930	8930	8930	8930	0
107	20231120	170800	91560540	8930	8930	8930	8930	0
108	20231120	170700	91560540	8930	8930	8930	8930	0
109	20231120	170600	91560540	8930	8930	8930	8930	0
110	20231120	170500	91560540	8930	8930	8930	8930	0
111	20231120	170400	91560540	8930	8930	8930	8930	0
112	20231120	170300	91560540	8930	8930	8930	8930	0
113	20231120	170200	91560540	8930	8930	8930	8930	0
114	20231120	170100	91560540	8930	8930	8930	8930	0
115	20231120	170000	91560540	8930	8930	8930	8930	0
116	20231120	165900	91560540	8930	8930	8930	8930	0
117	20231120	165800	91560540	8930	8930	8930	8930	0
118	20231120	165700	91560540	8930	8930	8930	8930	0
119	20231120	165600	91560540	8930	8930	8930	8930	0
120	20231120	165500	91560540	8930	8930	8930	8930	0
121	20231120	165400	91560540	8930	8930	8930	8930	0
122	20231120	165300	91560540	8930	8930	8930	8930	325
123	20231120	165200	91560540	8930	8930	8930	8930	0
124	20231120	165100	91560540	8930	8930	8930	8930	0
125	20231120	165000	91560540	8930	8930	8930	8930	0
126	20231120	164900	91560540	8930	8930	8930	8930	0
127	20231120	164800	91560540	8930	8930	8930	8930	0
128	20231120	164700	91560540	8930	8930	8930	8930	0
129	20231120	164600	91560540	8930	8930	8930	8930	0
130	20231120	164500	91560540	8930	8930	8930	8930	0
131	20231120	164400	91560540	8930	8930	8930	8930	0
132	20231120	164300	91560540	8930	8930	8930	8930	0
133	20231120	164200	91560540	8930	8930	8930	8930	0
134	20231120	164100	91560540	8930	8930	8930	8930	0
135	20231120	164000	91560540	8930	8930	8930	8930	0
136	20231120	163900	91560540	8930	8930	8930	8930	0
137	20231120	163800	91560540	8930	8930	8930	8930	0
138	20231120	163700	91560540	8930	8930	8930	8930	0
139	20231120	163600	91560540	8930	8930	8930	8930	0
140	20231120	163500	91560540	8930	8930	8930	8930	0
141	20231120	163400	91560540	8930	8930	8930	8930	0
142	20231120	163300	91560540	8930	8930	8930	8930	0
143	20231120	163200	91560540	8930	8930	8930	8930	0
144	20231120	163100	91560540	8930	8930	8930	8930	0
145	20231120	163000	91560540	8930	8930	8930	8930	0
146	20231120	162900	91560540	8930	8930	8930	8930	0
147	20231120	162800	91560540	8930	8930	8930	8930	0
148	20231120	162700	91560540	8930	8930	8930	8930	0
149	20231120	162600	91560540	8930	8930	8930	8930	0
150	20231120	162500	91560540	8930	8930	8930	8930	0
151	20231120	162400	91560540	8930	8930	8930	8930	0
152	20231120	162300	91560540	8930	8930	8930	8930	325
153	20231120	162200	91560540	8930	8930	8930	8930	0
154	20231120	162100	91560540	8930	8930	8930	8930	0
155	20231120	162000	91560540	8930	8930	8930	8930	0
156	20231120	161900	91560540	8930	8930	8930	8930	0
157	20231120	161800	91560540	8930	8930	8930	8930	0
158	20231120	161700	91560540	8930	8930	8930	8930	0
159	20231120	161600	91560540	8930	8930	8930	8930	0
160	20231120	161500	91560540	8930	8930	8930	8930	0
161	20231120	161400	91560540	8930	8930	8930	8930	0
162	20231120	161300	91560540	8930	8930	8930	8930	0
163	20231120	161200	91560540	8930	8930	8930	8930	0
164	20231120	161100	91560540	8930	8930	8930	8930	0
165	20231120	161000	91560540	8930	8930	8930	8930	0
166	20231120	160900	91560540	8930	8930	8930	8930	0
167	20231120	160800	91560540	8930	8930	8930	8930	0
168	20231120	160700	91560540	8930	8930	8930	8930	0
169	20231120	160600	91560540	8930	8930	8930	8930	0
170	20231120	160500	91560540	8930	8930	8930	8930	0
171	20231120	160400	91560540	8930	8930	8930	8930	0
172	20231120	160300	91560540	8930	8930	8930	8930	0
173	20231120	160200	91560540	8930	8930	8930	8930	0
174	20231120	160100	91560540	8930	8930	8930	8930	0
175	20231120	160000	91560540	8930	8930	8930	8930	0
176	20231120	155900	91560540	8930	8930	8930	8930	0
177	20231120	155800	91560540	8930	8930	8930	8930	0
178	20231120	155700	91560540	8930	8930	8930	8930	0
179	20231120	155600	91560540	8930	8930	8930	8930	0
180	20231120	155500	91560540	8930	8930	8930	8930	0
181	20231120	155400	91560540	8930	8930	8930	8930	0
182	20231120	155300	91560540	8930	8930	8930	8930	325
183	20231120	155200	91560540	8930	8930	8930	8930	0
184	20231120	155100	91560540	8930	8930	8930	8930	0
185	20231120	155000	91560540	8930	8930	8930	8930	0
186	20231120	154900	91560540	8930	8930	8930	8930	0
187	20231120	154800	91560540	8930	8930	8930	8930	0
188	20231120	154700	91560540	8930	8930	8930	8930	0
189	20231120	154600	91560540	8930	8930	8930	8930	0
190	20231120	154500	91560540	8930	8930	8930	8930	0
191	20231120	154400	91560540	8930	8930	8930	8930	0
192	20231120	154300	91560540	8930	8930	8930	8930	0
193	20231120	154200	91560540	8930	8930	8930	8930	0
194	20231120	154100	91560540	8930	8930	8930	8930	0
195	20231120	154000	91560540	8930	8930	8930	8930	0
196	20231120	153900	91560540	8930	8930	8930	8930	0
197	20231120	153800	91560540	8930	8930	8930	8930	0
198	20231120	153700	91560540	8930	8930	8930	8930	0
199	20231120	153600	91560540	8930	8930	8930	8930	0
200	20231120	153500	91560540	8930	8930	8930	8930	0
201	20231120	153400	91560540	8930	8930	8930	8930	0
202	20231120	153300	91560540	8930	8930	8930	8930	0
203	20231120	153200	91560540	8930	8930	8930	8930	0
204	20231120	153100	91560540	8930	8930	8930	8930	0
205	20231120	153000	91560540	8930	8930	8930	8930	325
206	20231120	152900	88658290	8930	8930	8930	8930	0
207	20231120	152800	88658290	8930	8930	8930	8930	0
208	20231120	152700	88658290	8930	8930	8930	8930	0
209	20231120	152600	88658290	8930	8930	8930	8930	0
210	20231120	152500	88658290	8930	8930	8930	8930	0
211	20231120	152400	88658290	8930	8930	8930	8930	0
212	20231120	152300	88658290	8930	8930	8930	8930	0
213	20231120	152200	88658290	8930	8930	8930	8930	0
214	20231120	152100	88658290	8930	8930	8930	8930	0
215	20231120	152000	88658290	8930	8930	8930	8930	0
216	20231120	151900	88658290	8930	8940	8950	8930	104
217	20231120	151800	87728510	8950	8950	8950	8950	2
218	20231120	151700	87710610	8950	8950	8950	8950	0
219	20231120	151600	87710610	8950	8950	8950	8950	10
220	20231120	151500	87621110	8950	8950	8950	8950	0
221	20231120	151400	87621110	8950	8950	8950	8950	0
222	20231120	151300	87621110	8950	8950	8950	8950	0
223	20231120	151200	87621110	8950	8950	8950	8950	0
224	20231120	151100	87621110	8950	8950	8950	8950	0
225	20231120	151000	87621110	8950	8950	8950	8950	0
226	20231120	150900	87621110	8950	8950	8950	8950	0
227	20231120	150800	87621110	8950	8950	8950	8950	0
228	20231120	150700	87621110	8950	8950	8950	8950	0
229	20231120	150600	87621110	8950	8950	8950	8950	0
230	20231120	150500	87621110	8950	8950	8950	8950	24
231	20231120	150400	87406310	8950	8950	8950	8950	0
232	20231120	150300	87406310	8950	8950	8950	8950	0
233	20231120	150200	87406310	8950	8950	8950	8950	0
234	20231120	150100	87406310	8950	8950	8950	8950	0
235	20231120	150000	87406310	8950	8950	8950	8950	0
236	20231120	145900	87406310	8950	8950	8950	8950	0
237	20231120	145800	87406310	8950	8950	8950	8950	136
238	20231120	145700	86189110	8950	8950	8950	8950	0
239	20231120	145600	86189110	8950	8950	8950	8950	0
240	20231120	145500	86189110	8950	8950	8950	8950	11
241	20231120	145400	86090660	8950	8950	8950	8950	0
242	20231120	145300	86090660	8950	8950	8950	8950	0
243	20231120	145200	86090660	8950	8950	8950	8950	0
244	20231120	145100	86090660	8950	8950	8950	8950	24
245	20231120	145000	85875860	8910	8910	8910	8910	0
246	20231120	144900	85875860	8910	8910	8910	8910	376
247	20231120	144800	82525700	8920	8920	8920	8920	40
248	20231120	144700	82168900	8920	8910	8920	8910	165
249	20231120	144600	80697750	8920	8920	8920	8920	400
250	20231120	144500	77129750	8920	8920	8920	8920	0
251	20231120	144400	77129750	8920	8920	8920	8920	24
252	20231120	144300	76915670	8920	8920	8920	8920	0
253	20231120	144200	76915670	8920	8920	8920	8920	415
254	20231120	144100	73213870	8920	8930	8930	8920	360
255	20231120	144000	70002540	8960	8950	8960	8950	18
256	20231120	143900	69841390	8950	8950	8950	8950	72
257	20231120	143800	69196990	8950	8950	8950	8950	0
258	20231120	143700	69196990	8950	8950	8950	8950	24
259	20231120	143600	68982190	8930	8930	8930	8930	0
260	20231120	143500	68982190	8930	8930	8930	8930	0
261	20231120	143400	68982190	8930	8930	8930	8930	0
262	20231120	143300	68982190	8930	8930	8930	8930	0
263	20231120	143200	68982190	8930	8930	8930	8930	0
264	20231120	143100	68982190	8930	8930	8930	8930	0
265	20231120	143000	68982190	8930	8930	8930	8930	0
266	20231120	142900	68982190	8930	8930	8930	8930	0
267	20231120	142800	68982190	8930	8930	8930	8930	0
268	20231120	142700	68982190	8930	8930	8930	8930	0
269	20231120	142600	68982190	8930	8930	8930	8930	0
270	20231120	142500	68982190	8930	8930	8930	8930	0
271	20231120	142400	68982190	8930	8930	8930	8930	0
272	20231120	142300	68982190	8930	8930	8930	8930	0
273	20231120	142200	68982190	8930	8930	8930	8930	0
274	20231120	142100	68982190	8930	8930	8930	8930	393
275	20231120	142000	65472700	8930	8930	8930	8930	18
276	20231120	141900	65311960	8930	8930	8930	8930	0
277	20231120	141800	65311960	8930	8930	8930	8930	45
278	20231120	141700	64910110	8930	8930	8930	8930	355
279	20231120	141600	61739960	8930	8930	8930	8930	100
280	20231120	141500	60846960	8930	8930	8930	8930	441
281	20231120	141400	56908830	8930	8930	8930	8930	0
282	20231120	141300	56908830	8930	8930	8930	8930	0
283	20231120	141200	56908830	8930	8930	8930	8930	31
284	20231120	141100	56632000	8930	8930	8930	8930	0
285	20231120	141000	56632000	8930	8930	8930	8930	0
286	20231120	140900	56632000	8930	8940	8940	8930	107
287	20231120	140800	55676460	8950	8950	8950	8950	0
288	20231120	140700	55676460	8950	8950	8950	8950	0
289	20231120	140600	55676460	8950	8950	8950	8950	0
290	20231120	140500	55676460	8950	8950	8950	8950	0
291	20231120	140400	55676460	8950	8950	8950	8950	0
292	20231120	140300	55676460	8950	8950	8950	8950	0
293	20231120	140200	55676460	8950	8950	8950	8950	0
294	20231120	140100	55676460	8950	8950	8950	8950	0
295	20231120	140000	55676460	8950	8950	8950	8950	18
296	20231120	135900	55515360	8950	8950	8950	8950	0
297	20231120	135800	55515360	8950	8950	8950	8950	0
298	20231120	135700	55515360	8950	8950	8950	8950	0
299	20231120	135600	55515360	8950	8950	8950	8950	0
300	20231120	135500	55515360	8950	8950	8950	8950	0
301	20231120	135400	55515360	8950	8950	8950	8950	0
302	20231120	135300	55515360	8950	8950	8950	8950	0
303	20231120	135200	55515360	8950	8950	8950	8950	0
304	20231120	135100	55515360	8950	8950	8950	8950	0
305	20231120	135000	55515360	8950	8950	8950	8950	0
306	20231120	134900	55515360	8950	8950	8950	8950	0
307	20231120	134800	55515360	8950	8950	8950	8950	0
308	20231120	134700	55515360	8950	8950	8950	8950	0
309	20231120	134600	55515360	8950	8950	8950	8950	0
310	20231120	134500	55515360	8950	8950	8950	8950	0
311	20231120	134400	55515360	8950	8950	8950	8950	0
312	20231120	134300	55515360	8950	8950	8950	8950	0
313	20231120	134200	55515360	8950	8950	8950	8950	0
314	20231120	134100	55515360	8950	8950	8950	8950	0
315	20231120	134000	55515360	8950	8950	8950	8950	18
316	20231120	133900	55354260	8940	8940	8940	8940	0
317	20231120	133800	55354260	8940	8940	8940	8940	0
318	20231120	133700	55354260	8940	8940	8940	8940	0
319	20231120	133600	55354260	8940	8940	8940	8940	37
320	20231120	133500	55023480	8940	8940	8940	8940	0
321	20231120	133400	55023480	8940	8940	8940	8940	1
322	20231120	133300	55014540	8920	8920	8920	8920	0
323	20231120	133200	55014540	8920	8920	8920	8920	0
324	20231120	133100	55014540	8920	8920	8920	8920	0
325	20231120	133000	55014540	8920	8920	8920	8920	0
326	20231120	132900	55014540	8920	8950	8950	8920	1168
327	20231120	132800	44584030	8950	8950	8950	8950	0
328	20231120	132700	44584030	8950	8950	8950	8950	0
329	20231120	132600	44584030	8950	8950	8950	8950	0
330	20231120	132500	44584030	8950	8950	8950	8950	9
331	20231120	132400	44503480	8950	8950	8950	8950	0
332	20231120	132300	44503480	8950	8950	8950	8950	0
333	20231120	132200	44503480	8950	8950	8950	8950	1
334	20231120	132100	44494530	8950	8950	8950	8950	0
335	20231120	132000	44494530	8950	8960	8960	8950	80
336	20231120	131900	43778350	8960	8960	8960	8960	0
337	20231120	131800	43778350	8960	8960	8960	8960	0
338	20231120	131700	43778350	8960	8960	8960	8960	0
339	20231120	131600	43778350	8960	8960	8960	8960	0
340	20231120	131500	43778350	8960	8960	8960	8960	0
341	20231120	131400	43778350	8960	8960	8960	8960	0
342	20231120	131300	43778350	8960	8960	8960	8960	0
343	20231120	131200	43778350	8960	8960	8960	8960	0
344	20231120	131100	43778350	8960	8960	8960	8960	0
345	20231120	131000	43778350	8960	8960	8960	8960	4
346	20231120	130900	43742510	8960	8960	8960	8960	0
347	20231120	130800	43742510	8960	8960	8960	8960	0
348	20231120	130700	43742510	8960	8960	8960	8960	0
349	20231120	130600	43742510	8960	8960	8960	8960	0
350	20231120	130500	43742510	8960	8960	8960	8960	0
351	20231120	130400	43742510	8960	8960	8960	8960	0
352	20231120	130300	43742510	8960	8960	8960	8960	0
353	20231120	130200	43742510	8960	8960	8960	8960	0
354	20231120	130100	43742510	8960	8960	8960	8960	0
355	20231120	130000	43742510	8960	8960	8960	8960	18
356	20231120	125900	43581230	8960	8960	8960	8960	0
357	20231120	125800	43581230	8960	8960	8960	8960	0
358	20231120	125700	43581230	8960	8960	8960	8960	0
359	20231120	125600	43581230	8960	8960	8960	8960	0
360	20231120	125500	43581230	8960	8960	8960	8960	23
361	20231120	125400	43375150	8960	8960	8960	8960	0
362	20231120	125300	43375150	8960	8960	8960	8960	0
363	20231120	125200	43375150	8960	8960	8960	8960	3
364	20231120	125100	43348270	8950	8950	8950	8950	0
365	20231120	125000	43348270	8950	8950	8950	8950	0
366	20231120	124900	43348270	8950	8950	8950	8950	0
367	20231120	124800	43348270	8950	8950	8950	8950	0
368	20231120	124700	43348270	8950	8950	8950	8950	0
369	20231120	124600	43348270	8950	8950	8950	8950	0
370	20231120	124500	43348270	8950	8950	8950	8950	0
371	20231120	124400	43348270	8950	8950	8950	8950	47
372	20231120	124300	42927620	8950	8950	8950	8950	0
373	20231120	124200	42927620	8950	8950	8950	8950	0
374	20231120	124100	42927620	8950	8950	8950	8950	0
375	20231120	124000	42927620	8950	8950	8950	8950	216
376	20231120	123900	40994420	8950	8950	8950	8950	0
377	20231120	123800	40994420	8950	8950	8950	8950	112
378	20231120	123700	39992020	8940	8940	8940	8940	0
379	20231120	123600	39992020	8940	8940	8940	8940	0
380	20231120	123500	39992020	8940	8940	8940	8940	0
381	20231120	123400	39992020	8940	8940	8940	8940	0
382	20231120	123300	39992020	8940	8940	8940	8940	0
383	20231120	123200	39992020	8940	8940	8940	8940	0
384	20231120	123100	39992020	8940	8940	8940	8940	27
385	20231120	123000	39750640	8940	8940	8940	8940	50
386	20231120	122900	39303640	8940	8940	8940	8940	0
387	20231120	122800	39303640	8940	8940	8940	8940	0
388	20231120	122700	39303640	8940	8940	8940	8940	0
389	20231120	122600	39303640	8940	8940	8940	8940	111
390	20231120	122500	38311300	8940	8940	8940	8940	51
391	20231120	122400	37855360	8940	8940	8940	8940	0
392	20231120	122300	37855360	8940	8940	8940	8940	0
393	20231120	122200	37855360	8940	8940	8940	8940	0
394	20231120	122100	37855360	8940	8940	8940	8940	0
395	20231120	122000	37855360	8940	8940	8940	8940	18
396	20231120	121900	37694440	8940	8940	8940	8940	0
397	20231120	121800	37694440	8940	8940	8940	8940	0
398	20231120	121700	37694440	8940	8940	8940	8940	0
399	20231120	121600	37694440	8940	8940	8940	8940	0
400	20231120	121500	37694440	8940	8940	8940	8940	0
401	20231120	121400	37694440	8940	8940	8940	8940	0
402	20231120	121300	37694440	8940	8940	8940	8940	0
403	20231120	121200	37694440	8940	8940	8940	8940	0
404	20231120	121100	37694440	8940	8940	8940	8940	0
405	20231120	121000	37694440	8940	8940	8940	8940	0
406	20231120	120900	37694440	8940	8940	8940	8940	0
407	20231120	120800	37694440	8940	8940	8940	8940	0
408	20231120	120700	37694440	8940	8940	8940	8940	0
409	20231120	120600	37694440	8940	8940	8940	8940	0
410	20231120	120500	37694440	8940	8940	8940	8940	0
411	20231120	120400	37694440	8940	8940	8940	8940	0
412	20231120	120300	37694440	8940	8940	8940	8940	0
413	20231120	120200	37694440	8940	8940	8940	8940	0
414	20231120	120100	37694440	8940	8940	8940	8940	11
415	20231120	120000	37596100	8940	8940	8940	8940	18
416	20231120	115900	37435180	8940	8940	8940	8940	0
417	20231120	115800	37435180	8940	8940	8940	8940	0
418	20231120	115700	37435180	8940	8940	8940	8940	0
419	20231120	115600	37435180	8940	8940	8940	8940	0
420	20231120	115500	37435180	8940	8940	8940	8940	0
421	20231120	115400	37435180	8940	8940	8940	8940	0
422	20231120	115300	37435180	8940	8940	8940	8940	0
423	20231120	115200	37435180	8940	8940	8940	8940	0
424	20231120	115100	37435180	8940	8940	8940	8940	0
425	20231120	115000	37435180	8940	8940	8940	8940	0
426	20231120	114900	37435180	8940	8940	8940	8940	0
427	20231120	114800	37435180	8940	8940	8940	8940	0
428	20231120	114700	37435180	8940	8940	8940	8940	0
429	20231120	114600	37435180	8940	8940	8940	8940	0
430	20231120	114500	37435180	8940	8940	8940	8940	0
431	20231120	114400	37435180	8940	8940	8940	8940	11
432	20231120	114300	37336840	8930	8930	8930	8930	0
433	20231120	114200	37336840	8930	8930	8930	8930	420
434	20231120	114100	33586240	8930	8930	8930	8930	0
435	20231120	114000	33586240	8930	8930	8930	8930	18
436	20231120	113900	33425500	8930	8930	8930	8930	0
437	20231120	113800	33425500	8930	8930	8930	8930	0
438	20231120	113700	33425500	8930	8930	8930	8930	0
439	20231120	113600	33425500	8930	8930	8930	8930	0
440	20231120	113500	33425500	8930	8930	8930	8930	23
441	20231120	113400	33220110	8930	8930	8930	8930	0
442	20231120	113300	33220110	8930	8930	8930	8930	0
443	20231120	113200	33220110	8930	8930	8930	8930	0
444	20231120	113100	33220110	8930	8930	8930	8930	0
445	20231120	113000	33220110	8930	8930	8930	8930	0
446	20231120	112900	33220110	8930	8930	8930	8930	43
447	20231120	112800	32836120	8930	8930	8930	8930	80
448	20231120	112700	32121720	8930	8930	8930	8930	111
449	20231120	112600	31130490	8930	8930	8930	8930	0
450	20231120	112500	31130490	8930	8930	8930	8930	0
451	20231120	112400	31130490	8930	8930	8930	8930	0
452	20231120	112300	31130490	8930	8930	8930	8930	0
453	20231120	112200	31130490	8930	8930	8930	8930	0
454	20231120	112100	31130490	8930	8930	8930	8930	0
455	20231120	112000	31130490	8930	8930	8930	8930	18
456	20231120	111900	30969750	8920	8920	8920	8920	0
457	20231120	111800	30969750	8920	8920	8920	8920	0
458	20231120	111700	30969750	8920	8920	8920	8920	0
459	20231120	111600	30969750	8920	8920	8920	8920	0
460	20231120	111500	30969750	8920	8920	8920	8920	0
461	20231120	111400	30969750	8920	8920	8920	8920	0
462	20231120	111300	30969750	8920	8920	8920	8920	0
463	20231120	111200	30969750	8920	8920	8920	8920	0
464	20231120	111100	30969750	8920	8920	8920	8920	23
465	20231120	111000	30764590	8920	8920	8920	8920	1011
466	20231120	110900	21746470	8910	8910	8910	8910	0
467	20231120	110800	21746470	8910	8910	8910	8910	0
468	20231120	110700	21746470	8910	8910	8910	8910	0
469	20231120	110600	21746470	8910	8910	8910	8910	0
470	20231120	110500	21746470	8910	8910	8910	8910	146
471	20231120	110400	20445610	8910	8910	8910	8910	111
472	20231120	110300	19456600	8910	8910	8910	8910	0
473	20231120	110200	19456600	8910	8910	8910	8910	0
474	20231120	110100	19456600	8910	8910	8910	8910	0
475	20231120	110000	19456600	8910	8910	8910	8910	44
476	20231120	105900	19064560	8900	8900	8900	8900	0
477	20231120	105800	19064560	8900	8900	8900	8900	0
478	20231120	105700	19064560	8900	8900	8900	8900	1
479	20231120	105600	19055660	8910	8910	8910	8910	0
480	20231120	105500	19055660	8910	8910	8910	8910	0
481	20231120	105400	19055660	8910	8910	8910	8910	0
482	20231120	105300	19055660	8910	8910	8910	8910	11
483	20231120	105200	18957650	8900	8900	8900	8900	0
484	20231120	105100	18957650	8900	8900	8900	8900	10
485	20231120	105000	18868650	8900	8900	8900	8900	0
486	20231120	104900	18868650	8900	8900	8900	8900	0
487	20231120	104800	18868650	8900	8900	8900	8900	0
488	20231120	104700	18868650	8900	8900	8900	8900	0
489	20231120	104600	18868650	8900	8900	8900	8900	0
490	20231120	104500	18868650	8900	8900	8900	8900	0
491	20231120	104400	18868650	8900	8900	8900	8900	0
492	20231120	104300	18868650	8900	8900	8900	8900	36
493	20231120	104200	18548250	8900	8900	8900	8900	143
494	20231120	104100	17275550	8900	8900	8900	8900	243
495	20231120	104000	15112850	8910	8910	8910	8910	19
496	20231120	103900	14943560	8900	8900	8900	8900	0
497	20231120	103800	14943560	8900	8900	8900	8900	0
498	20231120	103700	14943560	8900	8910	8910	8900	15
499	20231120	103600	14810050	8910	8910	8910	8910	15
500	20231120	103500	14676400	8910	8910	8910	8910	0
501	20231120	103400	14676400	8910	8910	8910	8910	8
502	20231120	103300	14605120	8900	8900	8900	8900	0
503	20231120	103200	14605120	8900	8900	8900	8900	0
504	20231120	103100	14605120	8900	8900	8900	8900	0
505	20231120	103000	14605120	8900	8910	8910	8900	60
506	20231120	102900	14071020	8910	8910	8910	8910	0
507	20231120	102800	14071020	8910	8910	8910	8910	0
508	20231120	102700	14071020	8910	8910	8910	8910	0
509	20231120	102600	14071020	8910	8910	8910	8910	0
510	20231120	102500	14071020	8910	8910	8910	8910	0
511	20231120	102400	14071020	8910	8910	8910	8910	206
512	20231120	102300	12235560	8920	8920	8920	8920	0
513	20231120	102200	12235560	8920	8920	8920	8920	0
514	20231120	102100	12235560	8920	8920	8920	8920	0
515	20231120	102000	12235560	8920	8920	8920	8920	19
516	20231120	101900	12066080	8920	8920	8920	8920	12
517	20231120	101800	11959040	8910	8910	8910	8910	0
518	20231120	101700	11959040	8910	8910	8910	8910	0
519	20231120	101600	11959040	8910	8910	8910	8910	47
520	20231120	101500	11540270	8910	8910	8910	8910	23
521	20231120	101400	11335340	8910	8910	8910	8910	0
522	20231120	101300	11335340	8910	8910	8910	8910	0
523	20231120	101200	11335340	8910	8910	8910	8910	2
524	20231120	101100	11317520	8910	8910	8910	8910	35
525	20231120	101000	11005670	8920	8920	8920	8920	0
526	20231120	100900	11005670	8920	8920	8920	8920	136
527	20231120	100800	9792550	8930	8930	8930	8930	0
528	20231120	100700	9792550	8930	8930	8930	8930	0
529	20231120	100600	9792550	8930	8930	8930	8930	10
530	20231120	100500	9703250	8930	8930	8930	8930	0
531	20231120	100400	9703250	8930	8930	8930	8930	0
532	20231120	100300	9703250	8930	8930	8930	8930	0
533	20231120	100200	9703250	8930	8930	8930	8930	12
534	20231120	100100	9596090	8930	8930	8930	8930	0
535	20231120	100000	9596090	8930	8930	8930	8930	19
536	20231120	095900	9426420	8930	8930	8930	8930	1
537	20231120	095800	9417490	8930	8930	8930	8930	0
538	20231120	095700	9417490	8930	8930	8930	8930	2
539	20231120	095600	9399630	8930	8930	8930	8930	0
540	20231120	095500	9399630	8930	8930	8930	8930	0
541	20231120	095400	9399630	8930	8930	8930	8930	0
542	20231120	095300	9399630	8930	8930	8930	8930	0
543	20231120	095200	9399630	8930	8930	8930	8930	0
544	20231120	095100	9399630	8930	8930	8930	8930	0
545	20231120	095000	9399630	8930	8930	8930	8930	0
546	20231120	094900	9399630	8930	8930	8930	8930	0
547	20231120	094800	9399630	8930	8930	8930	8930	0
548	20231120	094700	9399630	8930	8930	8930	8930	0
549	20231120	094600	9399630	8930	8930	8930	8930	0
550	20231120	094500	9399630	8930	8930	8930	8930	12
551	20231120	094400	9292470	8920	8920	8920	8920	12
552	20231120	094300	9185430	8930	8930	8930	8930	0
553	20231120	094200	9185430	8930	8930	8930	8930	0
554	20231120	094100	9185430	8930	8930	8930	8930	0
555	20231120	094000	9185430	8930	8930	8930	8930	19
556	20231120	093900	9015760	8920	8920	8920	8920	0
557	20231120	093800	9015760	8920	8920	8920	8920	0
558	20231120	093700	9015760	8920	8920	8920	8920	13
559	20231120	093600	8899800	8920	8920	8920	8920	0
560	20231120	093500	8899800	8920	8920	8920	8920	0
561	20231120	093400	8899800	8920	8920	8920	8920	0
562	20231120	093300	8899800	8920	8920	8920	8920	0
563	20231120	093200	8899800	8920	8920	8920	8920	0
564	20231120	093100	8899800	8920	8920	8920	8920	0
565	20231120	093000	8899800	8920	8920	8920	8920	94
566	20231120	092900	8061320	8930	8930	8930	8930	5
567	20231120	092800	8016670	8930	8930	8930	8930	13
568	20231120	092700	7900580	8930	8930	8930	8930	0
569	20231120	092600	7900580	8930	8930	8930	8930	0
570	20231120	092500	7900580	8930	8930	8930	8930	0
571	20231120	092400	7900580	8930	8930	8930	8930	0
572	20231120	092300	7900580	8930	8930	8930	8930	0
573	20231120	092200	7900580	8930	8930	8930	8930	0
574	20231120	092100	7900580	8930	8930	8930	8930	78
575	20231120	092000	7204040	8930	8930	8930	8930	69
576	20231120	091900	6587870	8930	8930	8930	8930	11
577	20231120	091800	6489640	8930	8930	8930	8930	0
578	20231120	091700	6489640	8930	8930	8930	8930	0
579	20231120	091600	6489640	8930	8930	8930	8930	0
580	20231120	091500	6489640	8930	8930	8930	8930	0
581	20231120	091400	6489640	8930	8930	8930	8930	0
582	20231120	091300	6489640	8930	8930	8930	8930	0
583	20231120	091200	6489640	8930	8930	8930	8930	42
584	20231120	091100	6114580	8930	8930	8930	8930	311
585	20231120	091000	3337350	8940	8950	8950	8940	100
586	20231120	090900	2442850	8940	8940	8940	8940	50
587	20231120	090800	1995850	8950	8950	8950	8950	0
588	20231120	090700	1995850	8950	8950	8950	8950	0
589	20231120	090600	1995850	8950	8950	8950	8950	0
590	20231120	090500	1995850	8950	8950	8950	8950	0
591	20231120	090400	1995850	8950	8950	8950	8950	0
592	20231120	090300	1995850	8950	8950	8950	8950	150
593	20231120	090200	653350	8950	8950	8950	8950	0
594	20231120	090100	653350	8950	8950	8950	8950	25
595	20231120	090000	429600	8950	8950	8950	8950	48