KissMeData/289860/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	203800	13012490	4390	4390	4390	4390	1
3	20231121	203700	13012490	4390	4390	4390	4390	0
4	20231121	203600	13012490	4390	4390	4390	4390	0
5	20231121	203500	13012490	4390	4390	4390	4390	0
6	20231121	203400	13012490	4390	4390	4390	4390	0
7	20231121	203300	13012490	4390	4390	4390	4390	0
8	20231121	203200	13012490	4390	4390	4390	4390	0
9	20231121	203100	13012490	4390	4390	4390	4390	0
10	20231121	203000	13012490	4390	4390	4390	4390	0
11	20231121	202900	13012490	4390	4390	4390	4390	0
12	20231121	202800	13012490	4390	4390	4390	4390	0
13	20231121	202700	13012490	4390	4390	4390	4390	0
14	20231121	202600	13012490	4390	4390	4390	4390	0
15	20231121	202500	13012490	4390	4390	4390	4390	0
16	20231121	202400	13012490	4390	4390	4390	4390	0
17	20231121	202300	13012490	4390	4390	4390	4390	0
18	20231121	202200	13012490	4390	4390	4390	4390	0
19	20231121	202100	13012490	4390	4390	4390	4390	0
20	20231121	202000	13012490	4390	4390	4390	4390	0
21	20231121	201900	13012490	4390	4390	4390	4390	0
22	20231121	201800	13012490	4390	4390	4390	4390	0
23	20231121	201700	13012490	4390	4390	4390	4390	0
24	20231121	201600	13012490	4390	4390	4390	4390	0
25	20231121	201500	13012490	4390	4390	4390	4390	0
26	20231121	201400	13012490	4390	4390	4390	4390	0
27	20231121	201300	13012490	4390	4390	4390	4390	0
28	20231121	201200	13012490	4390	4390	4390	4390	0
29	20231121	201100	13012490	4390	4390	4390	4390	0
30	20231121	201000	13012490	4390	4390	4390	4390	0
31	20231121	200900	13012490	4390	4390	4390	4390	0
32	20231121	200800	13012490	4390	4390	4390	4390	1
33	20231121	200700	13012490	4390	4390	4390	4390	0
34	20231121	200600	13012490	4390	4390	4390	4390	0
35	20231121	200500	13012490	4390	4390	4390	4390	0
36	20231121	200400	13012490	4390	4390	4390	4390	0
37	20231121	200300	13012490	4390	4390	4390	4390	0
38	20231121	200200	13012490	4390	4390	4390	4390	0
39	20231121	200100	13012490	4390	4390	4390	4390	0
40	20231121	200000	13012490	4390	4390	4390	4390	0
41	20231121	195900	13012490	4390	4390	4390	4390	0
42	20231121	195800	13012490	4390	4390	4390	4390	0
43	20231121	195700	13012490	4390	4390	4390	4390	0
44	20231121	195600	13012490	4390	4390	4390	4390	0
45	20231121	195500	13012490	4390	4390	4390	4390	0
46	20231121	195400	13012490	4390	4390	4390	4390	0
47	20231121	195300	13012490	4390	4390	4390	4390	0
48	20231121	195200	13012490	4390	4390	4390	4390	0
49	20231121	195100	13012490	4390	4390	4390	4390	0
50	20231121	195000	13012490	4390	4390	4390	4390	0
51	20231121	194900	13012490	4390	4390	4390	4390	0
52	20231121	194800	13012490	4390	4390	4390	4390	0
53	20231121	194700	13012490	4390	4390	4390	4390	0
54	20231121	194600	13012490	4390	4390	4390	4390	0
55	20231121	194500	13012490	4390	4390	4390	4390	0
56	20231121	194400	13012490	4390	4390	4390	4390	0
57	20231121	194300	13012490	4390	4390	4390	4390	0
58	20231121	194200	13012490	4390	4390	4390	4390	0
59	20231121	194100	13012490	4390	4390	4390	4390	0
60	20231121	194000	13012490	4390	4390	4390	4390	0
61	20231121	193900	13012490	4390	4390	4390	4390	0
62	20231121	193800	13012490	4390	4390	4390	4390	1
63	20231121	193700	13012490	4390	4390	4390	4390	0
64	20231121	193600	13012490	4390	4390	4390	4390	0
65	20231121	193500	13012490	4390	4390	4390	4390	0
66	20231121	193400	13012490	4390	4390	4390	4390	0
67	20231121	193300	13012490	4390	4390	4390	4390	0
68	20231121	193200	13012490	4390	4390	4390	4390	0
69	20231121	193100	13012490	4390	4390	4390	4390	0
70	20231121	193000	13012490	4390	4390	4390	4390	0
71	20231121	192900	13012490	4390	4390	4390	4390	0
72	20231121	192800	13012490	4390	4390	4390	4390	0
73	20231121	192700	13012490	4390	4390	4390	4390	0
74	20231121	192600	13012490	4390	4390	4390	4390	0
75	20231121	192500	13012490	4390	4390	4390	4390	0
76	20231121	192400	13012490	4390	4390	4390	4390	0
77	20231121	192300	13012490	4390	4390	4390	4390	0
78	20231121	192200	13012490	4390	4390	4390	4390	0
79	20231121	192100	13012490	4390	4390	4390	4390	0
80	20231121	192000	13012490	4390	4390	4390	4390	0
81	20231121	191900	13012490	4390	4390	4390	4390	0
82	20231121	191800	13012490	4390	4390	4390	4390	0
83	20231121	191700	13012490	4390	4390	4390	4390	0
84	20231121	191600	13012490	4390	4390	4390	4390	0
85	20231121	191500	13012490	4390	4390	4390	4390	0
86	20231121	191400	13012490	4390	4390	4390	4390	0
87	20231121	191300	13012490	4390	4390	4390	4390	0
88	20231121	191200	13012490	4390	4390	4390	4390	0
89	20231121	191100	13012490	4390	4390	4390	4390	0
90	20231121	191000	13012490	4390	4390	4390	4390	0
91	20231121	190900	13012490	4390	4390	4390	4390	0
92	20231121	190800	13012490	4390	4390	4390	4390	1
93	20231121	190700	13012490	4390	4390	4390	4390	0
94	20231121	190600	13012490	4390	4390	4390	4390	0
95	20231121	190500	13012490	4390	4390	4390	4390	0
96	20231121	190400	13012490	4390	4390	4390	4390	0
97	20231121	190300	13012490	4390	4390	4390	4390	0
98	20231121	190200	13012490	4390	4390	4390	4390	0
99	20231121	190100	13012490	4390	4390	4390	4390	0
100	20231121	190000	13012490	4390	4390	4390	4390	0
101	20231121	185900	13012490	4390	4390	4390	4390	0
102	20231121	185800	13012490	4390	4390	4390	4390	0
103	20231121	185700	13012490	4390	4390	4390	4390	0
104	20231121	185600	13012490	4390	4390	4390	4390	0
105	20231121	185500	13012490	4390	4390	4390	4390	0
106	20231121	185400	13012490	4390	4390	4390	4390	0
107	20231121	185300	13012490	4390	4390	4390	4390	0
108	20231121	185200	13012490	4390	4390	4390	4390	0
109	20231121	185100	13012490	4390	4390	4390	4390	0
110	20231121	185000	13012490	4390	4390	4390	4390	0
111	20231121	184900	13012490	4390	4390	4390	4390	0
112	20231121	184800	13012490	4390	4390	4390	4390	0
113	20231121	184700	13012490	4390	4390	4390	4390	0
114	20231121	184600	13012490	4390	4390	4390	4390	0
115	20231121	184500	13012490	4390	4390	4390	4390	0
116	20231121	184400	13012490	4390	4390	4390	4390	0
117	20231121	184300	13012490	4390	4390	4390	4390	0
118	20231121	184200	13012490	4390	4390	4390	4390	0
119	20231121	184100	13012490	4390	4390	4390	4390	0
120	20231121	184000	13012490	4390	4390	4390	4390	0
121	20231121	183900	13012490	4390	4390	4390	4390	0
122	20231121	183800	13012490	4390	4390	4390	4390	1
123	20231121	183700	13012490	4390	4390	4390	4390	0
124	20231121	183600	13012490	4390	4390	4390	4390	0
125	20231121	183500	13012490	4390	4390	4390	4390	0
126	20231121	183400	13012490	4390	4390	4390	4390	0
127	20231121	183300	13012490	4390	4390	4390	4390	0
128	20231121	183200	13012490	4390	4390	4390	4390	0
129	20231121	183100	13012490	4390	4390	4390	4390	0
130	20231121	183000	13012490	4390	4390	4390	4390	0
131	20231121	182900	13012490	4390	4390	4390	4390	0
132	20231121	182800	13012490	4390	4390	4390	4390	0
133	20231121	182700	13012490	4390	4390	4390	4390	0
134	20231121	182600	13012490	4390	4390	4390	4390	0
135	20231121	182500	13012490	4390	4390	4390	4390	0
136	20231121	182400	13012490	4390	4390	4390	4390	0
137	20231121	182300	13012490	4390	4390	4390	4390	0
138	20231121	182200	13012490	4390	4390	4390	4390	0
139	20231121	182100	13012490	4390	4390	4390	4390	0
140	20231121	182000	13012490	4390	4390	4390	4390	0
141	20231121	181900	13012490	4390	4390	4390	4390	0
142	20231121	181800	13012490	4390	4390	4390	4390	0
143	20231121	181700	13012490	4390	4390	4390	4390	0
144	20231121	181600	13012490	4390	4390	4390	4390	0
145	20231121	181500	13012490	4390	4390	4390	4390	0
146	20231121	181400	13012490	4390	4390	4390	4390	0
147	20231121	181300	13012490	4390	4390	4390	4390	0
148	20231121	181200	13012490	4390	4390	4390	4390	0
149	20231121	181100	13012490	4390	4390	4390	4390	0
150	20231121	181000	13012490	4390	4390	4390	4390	0
151	20231121	180900	13012490	4390	4390	4390	4390	0
152	20231121	180800	13012490	4390	4390	4390	4390	1
153	20231121	180700	13012490	4390	4390	4390	4390	0
154	20231121	180600	13012490	4390	4390	4390	4390	0
155	20231121	180500	13012490	4390	4390	4390	4390	0
156	20231121	180400	13012490	4390	4390	4390	4390	0
157	20231121	180300	13012490	4390	4390	4390	4390	0
158	20231121	180200	13012490	4390	4390	4390	4390	0
159	20231121	180100	13012490	4390	4390	4390	4390	0
160	20231121	180000	13012490	4390	4390	4390	4390	0
161	20231121	175900	13012490	4390	4390	4390	4390	0
162	20231121	175800	13012490	4390	4390	4390	4390	0
163	20231121	175700	13012490	4390	4390	4390	4390	0
164	20231121	175600	13012490	4390	4390	4390	4390	0
165	20231121	175500	13012490	4390	4390	4390	4390	0
166	20231121	175400	13012490	4390	4390	4390	4390	0
167	20231121	175300	13012490	4390	4390	4390	4390	0
168	20231121	175200	13012490	4390	4390	4390	4390	0
169	20231121	175100	13012490	4390	4390	4390	4390	0
170	20231121	175000	13012490	4390	4390	4390	4390	0
171	20231121	174900	13012490	4390	4390	4390	4390	0
172	20231121	174800	13012490	4390	4390	4390	4390	0
173	20231121	174700	13012490	4390	4390	4390	4390	0
174	20231121	174600	13012490	4390	4390	4390	4390	0
175	20231121	174500	13012490	4390	4390	4390	4390	0
176	20231121	174400	13012490	4390	4390	4390	4390	0
177	20231121	174300	13012490	4390	4390	4390	4390	0
178	20231121	174200	13012490	4390	4390	4390	4390	0
179	20231121	174100	13012490	4390	4390	4390	4390	0
180	20231121	174000	13012490	4390	4390	4390	4390	0
181	20231121	173900	13012490	4390	4390	4390	4390	0
182	20231121	173800	13012490	4390	4390	4390	4390	1
183	20231121	173700	13012490	4390	4390	4390	4390	0
184	20231121	173600	13012490	4390	4390	4390	4390	0
185	20231121	173500	13012490	4390	4390	4390	4390	0
186	20231121	173400	13012490	4390	4390	4390	4390	0
187	20231121	173300	13012490	4390	4390	4390	4390	0
188	20231121	173200	13012490	4390	4390	4390	4390	0
189	20231121	173100	13012490	4390	4390	4390	4390	0
190	20231121	173000	13012490	4390	4390	4390	4390	0
191	20231121	172900	13012490	4390	4390	4390	4390	0
192	20231121	172800	13012490	4390	4390	4390	4390	0
193	20231121	172700	13012490	4390	4390	4390	4390	0
194	20231121	172600	13012490	4390	4390	4390	4390	0
195	20231121	172500	13012490	4390	4390	4390	4390	0
196	20231121	172400	13012490	4390	4390	4390	4390	0
197	20231121	172300	13012490	4390	4390	4390	4390	0
198	20231121	172200	13012490	4390	4390	4390	4390	0
199	20231121	172100	13012490	4390	4390	4390	4390	0
200	20231121	172000	13012490	4390	4390	4390	4390	0
201	20231121	171900	13012490	4390	4390	4390	4390	0
202	20231121	171800	13012490	4390	4390	4390	4390	0
203	20231121	171700	13012490	4390	4390	4390	4390	0
204	20231121	171600	13012490	4390	4390	4390	4390	0
205	20231121	171500	13012490	4390	4390	4390	4390	0
206	20231121	171400	13012490	4390	4390	4390	4390	0
207	20231121	171300	13012490	4390	4390	4390	4390	0
208	20231121	171200	13012490	4390	4390	4390	4390	0
209	20231121	171100	13012490	4390	4390	4390	4390	0
210	20231121	171000	13012490	4390	4390	4390	4390	0
211	20231121	170900	13012490	4390	4390	4390	4390	0
212	20231121	170800	13012490	4390	4390	4390	4390	1
213	20231121	170700	13012490	4390	4390	4390	4390	0
214	20231121	170600	13012490	4390	4390	4390	4390	0
215	20231121	170500	13012490	4390	4390	4390	4390	0
216	20231121	170400	13012490	4390	4390	4390	4390	0
217	20231121	170300	13012490	4390	4390	4390	4390	0
218	20231121	170200	13012490	4390	4390	4390	4390	0
219	20231121	170100	13012490	4390	4390	4390	4390	0
220	20231121	170000	13012490	4390	4390	4390	4390	0
221	20231121	165900	13012490	4390	4390	4390	4390	0
222	20231121	165800	13012490	4390	4390	4390	4390	0
223	20231121	165700	13012490	4390	4390	4390	4390	0
224	20231121	165600	13012490	4390	4390	4390	4390	0
225	20231121	165500	13012490	4390	4390	4390	4390	0
226	20231121	165400	13012490	4390	4390	4390	4390	0
227	20231121	165300	13012490	4390	4390	4390	4390	0
228	20231121	165200	13012490	4390	4390	4390	4390	0
229	20231121	165100	13012490	4390	4390	4390	4390	0
230	20231121	165000	13012490	4390	4390	4390	4390	0
231	20231121	164900	13012490	4390	4390	4390	4390	0
232	20231121	164800	13012490	4390	4390	4390	4390	0
233	20231121	164700	13012490	4390	4390	4390	4390	0
234	20231121	164600	13012490	4390	4390	4390	4390	0
235	20231121	164500	13012490	4390	4390	4390	4390	0
236	20231121	164400	13012490	4390	4390	4390	4390	0
237	20231121	164300	13012490	4390	4390	4390	4390	0
238	20231121	164200	13012490	4390	4390	4390	4390	0
239	20231121	164100	13012490	4390	4390	4390	4390	0
240	20231121	164000	13012490	4390	4390	4390	4390	0
241	20231121	163900	13012490	4390	4390	4390	4390	0
242	20231121	163800	13012490	4390	4390	4390	4390	1
243	20231121	163700	13012490	4390	4390	4390	4390	0
244	20231121	163600	13012490	4390	4390	4390	4390	0
245	20231121	163500	13012490	4390	4390	4390	4390	0
246	20231121	163400	13012490	4390	4390	4390	4390	0
247	20231121	163300	13012490	4390	4390	4390	4390	0
248	20231121	163200	13012490	4390	4390	4390	4390	0
249	20231121	163100	13012490	4390	4390	4390	4390	0
250	20231121	163000	13012490	4390	4390	4390	4390	0
251	20231121	162900	13012490	4390	4390	4390	4390	0
252	20231121	162800	13012490	4390	4390	4390	4390	0
253	20231121	162700	13012490	4390	4390	4390	4390	0
254	20231121	162600	13012490	4390	4390	4390	4390	0
255	20231121	162500	13012490	4390	4390	4390	4390	0
256	20231121	162400	13012490	4390	4390	4390	4390	0
257	20231121	162300	13012490	4390	4390	4390	4390	0
258	20231121	162200	13012490	4390	4390	4390	4390	0
259	20231121	162100	13012490	4390	4390	4390	4390	0
260	20231121	162000	13012490	4390	4390	4390	4390	0
261	20231121	161900	13012490	4390	4390	4390	4390	0
262	20231121	161800	13012490	4390	4390	4390	4390	0
263	20231121	161700	13012490	4390	4390	4390	4390	0
264	20231121	161600	13012490	4390	4390	4390	4390	0
265	20231121	161500	13012490	4390	4390	4390	4390	0
266	20231121	161400	13012490	4390	4390	4390	4390	0
267	20231121	161300	13012490	4390	4390	4390	4390	0
268	20231121	161200	13012490	4390	4390	4390	4390	0
269	20231121	161100	13012490	4390	4390	4390	4390	0
270	20231121	161000	13012490	4390	4390	4390	4390	0
271	20231121	160900	13012490	4390	4390	4390	4390	0
272	20231121	160800	13012490	4390	4390	4390	4390	1
273	20231121	160700	13012490	4390	4390	4390	4390	0
274	20231121	160600	13012490	4390	4390	4390	4390	0
275	20231121	160500	13012490	4390	4390	4390	4390	0
276	20231121	160400	13012490	4390	4390	4390	4390	0
277	20231121	160300	13012490	4390	4390	4390	4390	0
278	20231121	160200	13012490	4390	4390	4390	4390	0
279	20231121	160100	13012490	4390	4390	4390	4390	0
280	20231121	160000	13012490	4390	4390	4390	4390	0
281	20231121	155900	13012490	4390	4390	4390	4390	0
282	20231121	155800	13012490	4390	4390	4390	4390	0
283	20231121	155700	13012490	4390	4390	4390	4390	0
284	20231121	155600	13012490	4390	4390	4390	4390	0
285	20231121	155500	13012490	4390	4390	4390	4390	0
286	20231121	155400	13012490	4390	4390	4390	4390	0
287	20231121	155300	13012490	4390	4390	4390	4390	0
288	20231121	155200	13012490	4390	4390	4390	4390	0
289	20231121	155100	13012490	4390	4390	4390	4390	0
290	20231121	155000	13012490	4390	4390	4390	4390	0
291	20231121	154900	13012490	4390	4390	4390	4390	0
292	20231121	154800	13012490	4390	4390	4390	4390	0
293	20231121	154700	13012490	4390	4390	4390	4390	0
294	20231121	154600	13012490	4390	4390	4390	4390	0
295	20231121	154500	13012490	4390	4390	4390	4390	0
296	20231121	154400	13012490	4390	4390	4390	4390	0
297	20231121	154300	13012490	4390	4390	4390	4390	0
298	20231121	154200	13012490	4390	4390	4390	4390	0
299	20231121	154100	13012490	4390	4390	4390	4390	0
300	20231121	154000	13012490	4390	4390	4390	4390	0
301	20231121	153900	13012490	4390	4390	4390	4390	0
302	20231121	153800	13012490	4390	4390	4390	4390	1
303	20231121	153700	13012490	4390	4390	4390	4390	0
304	20231121	153600	13012490	4390	4390	4390	4390	0
305	20231121	153500	13012490	4390	4390	4390	4390	0
306	20231121	153400	13012490	4390	4390	4390	4390	0
307	20231121	153300	13012490	4390	4390	4390	4390	0
308	20231121	153200	13012490	4390	4390	4390	4390	0
309	20231121	153100	13012490	4390	4390	4390	4390	0
310	20231121	153000	13012490	4390	4390	4390	4390	1
311	20231121	152900	13008100	4350	4350	4350	4350	0
312	20231121	152800	13008100	4350	4350	4350	4350	0
313	20231121	152700	13008100	4350	4350	4350	4350	0
314	20231121	152600	13008100	4350	4350	4350	4350	0
315	20231121	152500	13008100	4350	4350	4350	4350	0
316	20231121	152400	13008100	4350	4350	4350	4350	0
317	20231121	152300	13008100	4350	4350	4350	4350	0
318	20231121	152200	13008100	4350	4350	4350	4350	0
319	20231121	152100	13008100	4350	4350	4350	4350	0
320	20231121	152000	13008100	4350	4350	4350	4350	0
321	20231121	151900	13008100	4350	4350	4350	4350	0
322	20231121	151800	13008100	4350	4350	4350	4350	0
323	20231121	151700	13008100	4350	4350	4350	4350	0
324	20231121	151600	13008100	4350	4350	4350	4350	0
325	20231121	151500	13008100	4350	4370	4370	4350	100
326	20231121	151400	12572895	4395	4395	4395	4395	0
327	20231121	151300	12572895	4395	4395	4395	4395	0
328	20231121	151200	12572895	4395	4395	4395	4395	0
329	20231121	151100	12572895	4395	4395	4395	4395	0
330	20231121	151000	12572895	4395	4395	4395	4395	0
331	20231121	150900	12572895	4395	4395	4395	4395	0
332	20231121	150800	12572895	4395	4395	4395	4395	0
333	20231121	150700	12572895	4395	4395	4395	4395	0
334	20231121	150600	12572895	4395	4395	4395	4395	0
335	20231121	150500	12572895	4395	4395	4395	4395	0
336	20231121	150400	12572895	4395	4395	4395	4395	0
337	20231121	150300	12572895	4395	4395	4395	4395	0
338	20231121	150200	12572895	4395	4395	4395	4395	0
339	20231121	150100	12572895	4395	4395	4395	4395	0
340	20231121	150000	12572895	4395	4395	4395	4395	0
341	20231121	145900	12572895	4395	4395	4395	4395	0
342	20231121	145800	12572895	4395	4395	4395	4395	0
343	20231121	145700	12572895	4395	4395	4395	4395	0
344	20231121	145600	12572895	4395	4395	4395	4395	0
345	20231121	145500	12572895	4395	4395	4395	4395	0
346	20231121	145400	12572895	4395	4395	4395	4395	0
347	20231121	145300	12572895	4395	4395	4395	4395	0
348	20231121	145200	12572895	4395	4395	4395	4395	0
349	20231121	145100	12572895	4395	4395	4395	4395	0
350	20231121	145000	12572895	4395	4395	4395	4395	0
351	20231121	144900	12572895	4395	4395	4395	4395	0
352	20231121	144800	12572895	4395	4395	4395	4395	0
353	20231121	144700	12572895	4395	4395	4395	4395	0
354	20231121	144600	12572895	4395	4395	4395	4395	0
355	20231121	144500	12572895	4395	4395	4395	4395	0
356	20231121	144400	12572895	4395	4395	4395	4395	0
357	20231121	144300	12572895	4395	4395	4395	4395	0
358	20231121	144200	12572895	4395	4395	4395	4395	0
359	20231121	144100	12572895	4395	4395	4395	4395	0
360	20231121	144000	12572895	4395	4395	4395	4395	0
361	20231121	143900	12572895	4395	4395	4395	4395	0
362	20231121	143800	12572895	4395	4395	4395	4395	0
363	20231121	143700	12572895	4395	4395	4395	4395	0
364	20231121	143600	12572895	4395	4395	4395	4395	0
365	20231121	143500	12572895	4395	4395	4395	4395	0
366	20231121	143400	12572895	4395	4395	4395	4395	0
367	20231121	143300	12572895	4395	4395	4395	4395	38
368	20231121	143200	12405885	4395	4395	4395	4395	0
369	20231121	143100	12405885	4395	4395	4395	4395	0
370	20231121	143000	12405885	4395	4395	4395	4395	0
371	20231121	142900	12405885	4395	4395	4395	4395	0
372	20231121	142800	12405885	4395	4395	4395	4395	0
373	20231121	142700	12405885	4395	4395	4395	4395	0
374	20231121	142600	12405885	4395	4395	4395	4395	0
375	20231121	142500	12405885	4395	4395	4395	4395	0
376	20231121	142400	12405885	4395	4395	4395	4395	0
377	20231121	142300	12405885	4395	4395	4395	4395	0
378	20231121	142200	12405885	4395	4395	4395	4395	0
379	20231121	142100	12405885	4395	4395	4395	4395	0
380	20231121	142000	12405885	4395	4395	4395	4395	0
381	20231121	141900	12405885	4395	4395	4395	4395	0
382	20231121	141800	12405885	4395	4395	4395	4395	0
383	20231121	141700	12405885	4395	4395	4395	4395	0
384	20231121	141600	12405885	4395	4395	4395	4395	0
385	20231121	141500	12405885	4395	4395	4395	4395	0
386	20231121	141400	12405885	4395	4395	4395	4395	0
387	20231121	141300	12405885	4395	4395	4395	4395	0
388	20231121	141200	12405885	4395	4395	4395	4395	0
389	20231121	141100	12405885	4395	4395	4395	4395	0
390	20231121	141000	12405885	4395	4395	4395	4395	0
391	20231121	140900	12405885	4395	4395	4395	4395	0
392	20231121	140800	12405885	4395	4395	4395	4395	10
393	20231121	140700	12361935	4395	4395	4395	4395	0
394	20231121	140600	12361935	4395	4395	4395	4395	0
395	20231121	140500	12361935	4395	4395	4395	4395	0
396	20231121	140400	12361935	4395	4395	4395	4395	0
397	20231121	140300	12361935	4395	4395	4395	4395	0
398	20231121	140200	12361935	4395	4395	4395	4395	0
399	20231121	140100	12361935	4395	4395	4395	4395	0
400	20231121	140000	12361935	4395	4395	4395	4395	0
401	20231121	135900	12361935	4395	4395	4395	4395	0
402	20231121	135800	12361935	4395	4395	4395	4395	0
403	20231121	135700	12361935	4395	4395	4395	4395	0
404	20231121	135600	12361935	4395	4395	4395	4395	0
405	20231121	135500	12361935	4395	4395	4395	4395	0
406	20231121	135400	12361935	4395	4395	4395	4395	0
407	20231121	135300	12361935	4395	4395	4395	4395	0
408	20231121	135200	12361935	4395	4395	4395	4395	0
409	20231121	135100	12361935	4395	4395	4395	4395	0
410	20231121	135000	12361935	4395	4395	4395	4395	0
411	20231121	134900	12361935	4395	4395	4395	4395	0
412	20231121	134800	12361935	4395	4395	4395	4395	0
413	20231121	134700	12361935	4395	4395	4395	4395	0
414	20231121	134600	12361935	4395	4395	4395	4395	0
415	20231121	134500	12361935	4395	4395	4395	4395	0
416	20231121	134400	12361935	4395	4395	4395	4395	0
417	20231121	134300	12361935	4395	4395	4395	4395	0
418	20231121	134200	12361935	4395	4395	4395	4395	0
419	20231121	134100	12361935	4395	4395	4395	4395	0
420	20231121	134000	12361935	4395	4395	4395	4395	0
421	20231121	133900	12361935	4395	4395	4395	4395	0
422	20231121	133800	12361935	4395	4395	4395	4395	0
423	20231121	133700	12361935	4395	4395	4395	4395	0
424	20231121	133600	12361935	4395	4395	4395	4395	0
425	20231121	133500	12361935	4395	4395	4395	4395	0
426	20231121	133400	12361935	4395	4395	4395	4395	0
427	20231121	133300	12361935	4395	4395	4395	4395	0
428	20231121	133200	12361935	4395	4395	4395	4395	0
429	20231121	133100	12361935	4395	4395	4395	4395	0
430	20231121	133000	12361935	4395	4395	4395	4395	0
431	20231121	132900	12361935	4395	4395	4395	4395	0
432	20231121	132800	12361935	4395	4395	4395	4395	0
433	20231121	132700	12361935	4395	4395	4395	4395	0
434	20231121	132600	12361935	4395	4395	4395	4395	0
435	20231121	132500	12361935	4395	4395	4395	4395	0
436	20231121	132400	12361935	4395	4395	4395	4395	0
437	20231121	132300	12361935	4395	4395	4395	4395	0
438	20231121	132200	12361935	4395	4395	4395	4395	0
439	20231121	132100	12361935	4395	4395	4395	4395	0
440	20231121	132000	12361935	4395	4395	4395	4395	0
441	20231121	131900	12361935	4395	4395	4395	4395	0
442	20231121	131800	12361935	4395	4395	4395	4395	0
443	20231121	131700	12361935	4395	4395	4395	4395	0
444	20231121	131600	12361935	4395	4395	4395	4395	0
445	20231121	131500	12361935	4395	4395	4395	4395	0
446	20231121	131400	12361935	4395	4395	4395	4395	0
447	20231121	131300	12361935	4395	4395	4395	4395	0
448	20231121	131200	12361935	4395	4395	4395	4395	0
449	20231121	131100	12361935	4395	4395	4395	4395	0
450	20231121	131000	12361935	4395	4395	4395	4395	0
451	20231121	130900	12361935	4395	4395	4395	4395	0
452	20231121	130800	12361935	4395	4395	4395	4395	0
453	20231121	130700	12361935	4395	4395	4395	4395	0
454	20231121	130600	12361935	4395	4395	4395	4395	0
455	20231121	130500	12361935	4395	4395	4395	4395	0
456	20231121	130400	12361935	4395	4395	4395	4395	0
457	20231121	130300	12361935	4395	4395	4395	4395	0
458	20231121	130200	12361935	4395	4395	4395	4395	0
459	20231121	130100	12361935	4395	4395	4395	4395	0
460	20231121	130000	12361935	4395	4395	4395	4395	0
461	20231121	125900	12361935	4395	4395	4395	4395	0
462	20231121	125800	12361935	4395	4395	4395	4395	0
463	20231121	125700	12361935	4395	4395	4395	4395	0
464	20231121	125600	12361935	4395	4395	4395	4395	0
465	20231121	125500	12361935	4395	4395	4395	4395	0
466	20231121	125400	12361935	4395	4395	4395	4395	0
467	20231121	125300	12361935	4395	4395	4395	4395	0
468	20231121	125200	12361935	4395	4395	4395	4395	0
469	20231121	125100	12361935	4395	4395	4395	4395	0
470	20231121	125000	12361935	4395	4395	4395	4395	0
471	20231121	124900	12361935	4395	4395	4395	4395	0
472	20231121	124800	12361935	4395	4395	4395	4395	0
473	20231121	124700	12361935	4395	4395	4395	4395	0
474	20231121	124600	12361935	4395	4395	4395	4395	0
475	20231121	124500	12361935	4395	4395	4395	4395	0
476	20231121	124400	12361935	4395	4395	4395	4395	0
477	20231121	124300	12361935	4395	4395	4395	4395	0
478	20231121	124200	12361935	4395	4395	4395	4395	0
479	20231121	124100	12361935	4395	4395	4395	4395	0
480	20231121	124000	12361935	4395	4395	4395	4395	0
481	20231121	123900	12361935	4395	4395	4395	4395	0
482	20231121	123800	12361935	4395	4395	4395	4395	0
483	20231121	123700	12361935	4395	4395	4395	4395	0
484	20231121	123600	12361935	4395	4395	4395	4395	0
485	20231121	123500	12361935	4395	4395	4395	4395	30
486	20231121	123400	12230085	4350	4350	4350	4350	0
487	20231121	123300	12230085	4350	4350	4350	4350	0
488	20231121	123200	12230085	4350	4350	4350	4350	0
489	20231121	123100	12230085	4350	4350	4350	4350	0
490	20231121	123000	12230085	4350	4350	4350	4350	0
491	20231121	122900	12230085	4350	4350	4350	4350	0
492	20231121	122800	12230085	4350	4350	4350	4350	0
493	20231121	122700	12230085	4350	4350	4350	4350	0
494	20231121	122600	12230085	4350	4350	4350	4350	1000
495	20231121	122500	7880085	4345	4345	4345	4345	0
496	20231121	122400	7880085	4345	4345	4345	4345	0
497	20231121	122300	7880085	4345	4345	4345	4345	0
498	20231121	122200	7880085	4345	4345	4345	4345	0
499	20231121	122100	7880085	4345	4345	4345	4345	0
500	20231121	122000	7880085	4345	4345	4345	4345	0
501	20231121	121900	7880085	4345	4345	4345	4345	0
502	20231121	121800	7880085	4345	4345	4345	4345	0
503	20231121	121700	7880085	4345	4345	4345	4345	0
504	20231121	121600	7880085	4345	4345	4345	4345	0
505	20231121	121500	7880085	4345	4345	4345	4345	0
506	20231121	121400	7880085	4345	4345	4345	4345	0
507	20231121	121300	7880085	4345	4345	4345	4345	0
508	20231121	121200	7880085	4345	4345	4345	4345	0
509	20231121	121100	7880085	4345	4345	4345	4345	0
510	20231121	121000	7880085	4345	4345	4345	4345	0
511	20231121	120900	7880085	4345	4345	4345	4345	0
512	20231121	120800	7880085	4345	4345	4345	4345	0
513	20231121	120700	7880085	4345	4345	4345	4345	0
514	20231121	120600	7880085	4345	4345	4345	4345	0
515	20231121	120500	7880085	4345	4345	4345	4345	0
516	20231121	120400	7880085	4345	4345	4345	4345	0
517	20231121	120300	7880085	4345	4345	4345	4345	0
518	20231121	120200	7880085	4345	4345	4345	4345	0
519	20231121	120100	7880085	4345	4345	4345	4345	0
520	20231121	120000	7880085	4345	4345	4345	4345	0
521	20231121	115900	7880085	4345	4345	4345	4345	0
522	20231121	115800	7880085	4345	4345	4345	4345	0
523	20231121	115700	7880085	4345	4345	4345	4345	0
524	20231121	115600	7880085	4345	4345	4345	4345	0
525	20231121	115500	7880085	4345	4345	4345	4345	0
526	20231121	115400	7880085	4345	4345	4345	4345	0
527	20231121	115300	7880085	4345	4345	4345	4345	0
528	20231121	115200	7880085	4345	4345	4345	4345	0
529	20231121	115100	7880085	4345	4345	4345	4345	0
530	20231121	115000	7880085	4345	4345	4345	4345	0
531	20231121	114900	7880085	4345	4345	4345	4345	0
532	20231121	114800	7880085	4345	4345	4345	4345	0
533	20231121	114700	7880085	4345	4345	4345	4345	0
534	20231121	114600	7880085	4345	4345	4345	4345	0
535	20231121	114500	7880085	4345	4345	4345	4345	0
536	20231121	114400	7880085	4345	4345	4345	4345	0
537	20231121	114300	7880085	4345	4345	4345	4345	0
538	20231121	114200	7880085	4345	4345	4345	4345	0
539	20231121	114100	7880085	4345	4345	4345	4345	0
540	20231121	114000	7880085	4345	4345	4345	4345	0
541	20231121	113900	7880085	4345	4345	4345	4345	0
542	20231121	113800	7880085	4345	4345	4345	4345	0
543	20231121	113700	7880085	4345	4345	4345	4345	0
544	20231121	113600	7880085	4345	4345	4345	4345	0
545	20231121	113500	7880085	4345	4345	4345	4345	0
546	20231121	113400	7880085	4345	4345	4345	4345	0
547	20231121	113300	7880085	4345	4345	4345	4345	0
548	20231121	113200	7880085	4345	4345	4345	4345	0
549	20231121	113100	7880085	4345	4345	4345	4345	0
550	20231121	113000	7880085	4345	4345	4345	4345	0
551	20231121	112900	7880085	4345	4345	4345	4345	0
552	20231121	112800	7880085	4345	4345	4345	4345	0
553	20231121	112700	7880085	4345	4345	4345	4345	0
554	20231121	112600	7880085	4345	4345	4345	4345	0
555	20231121	112500	7880085	4345	4345	4345	4345	0
556	20231121	112400	7880085	4345	4345	4345	4345	0
557	20231121	112300	7880085	4345	4345	4345	4345	0
558	20231121	112200	7880085	4345	4345	4345	4345	0
559	20231121	112100	7880085	4345	4345	4345	4345	0
560	20231121	112000	7880085	4345	4345	4345	4345	0
561	20231121	111900	7880085	4345	4345	4345	4345	0
562	20231121	111800	7880085	4345	4345	4345	4345	0
563	20231121	111700	7880085	4345	4345	4345	4345	0
564	20231121	111600	7880085	4345	4345	4345	4345	0
565	20231121	111500	7880085	4345	4345	4345	4345	0
566	20231121	111400	7880085	4345	4345	4345	4345	0
567	20231121	111300	7880085	4345	4345	4345	4345	0
568	20231121	111200	7880085	4345	4345	4345	4345	0
569	20231121	111100	7880085	4345	4345	4345	4345	0
570	20231121	111000	7880085	4345	4345	4345	4345	0
571	20231121	110900	7880085	4345	4345	4345	4345	0
572	20231121	110800	7880085	4345	4345	4345	4345	0
573	20231121	110700	7880085	4345	4345	4345	4345	0
574	20231121	110600	7880085	4345	4345	4345	4345	0
575	20231121	110500	7880085	4345	4345	4345	4345	0
576	20231121	110400	7880085	4345	4345	4345	4345	1000
577	20231121	110300	3535085	4345	4345	4345	4345	0
578	20231121	110200	3535085	4345	4345	4345	4345	0
579	20231121	110100	3535085	4345	4345	4345	4345	0
580	20231121	110000	3535085	4345	4345	4345	4345	0
581	20231121	105900	3535085	4345	4345	4345	4345	0
582	20231121	105800	3535085	4345	4345	4345	4345	0
583	20231121	105700	3535085	4345	4345	4345	4345	0
584	20231121	105600	3535085	4345	4345	4345	4345	0
585	20231121	105500	3535085	4345	4345	4345	4345	0
586	20231121	105400	3535085	4345	4345	4345	4345	0
587	20231121	105300	3535085	4345	4345	4345	4345	0
588	20231121	105200	3535085	4345	4345	4345	4345	0
589	20231121	105100	3535085	4345	4345	4345	4345	0
590	20231121	105000	3535085	4345	4345	4345	4345	0
591	20231121	104900	3535085	4345	4345	4345	4345	0
592	20231121	104800	3535085	4345	4345	4345	4345	0
593	20231121	104700	3535085	4345	4345	4345	4345	0
594	20231121	104600	3535085	4345	4345	4345	4345	0
595	20231121	104500	3535085	4345	4345	4345	4345	0
596	20231121	104400	3535085	4345	4345	4345	4345	0
597	20231121	104300	3535085	4345	4345	4345	4345	0
598	20231121	104200	3535085	4345	4345	4345	4345	0
599	20231121	104100	3535085	4345	4345	4345	4345	0
600	20231121	104000	3535085	4345	4345	4345	4345	0
601	20231121	103900	3535085	4345	4345	4345	4345	0
602	20231121	103800	3535085	4345	4345	4345	4345	0
603	20231121	103700	3535085	4345	4345	4345	4345	0
604	20231121	103600	3535085	4345	4345	4345	4345	0
605	20231121	103500	3535085	4345	4345	4345	4345	0
606	20231121	103400	3535085	4345	4345	4345	4345	0
607	20231121	103300	3535085	4345	4345	4345	4345	0
608	20231121	103200	3535085	4345	4345	4345	4345	0
609	20231121	103100	3535085	4345	4345	4345	4345	0
610	20231121	103000	3535085	4345	4345	4345	4345	0
611	20231121	102900	3535085	4345	4345	4345	4345	0
612	20231121	102800	3535085	4345	4345	4345	4345	0
613	20231121	102700	3535085	4345	4345	4345	4345	0
614	20231121	102600	3535085	4345	4345	4345	4345	0
615	20231121	102500	3535085	4345	4345	4345	4345	0
616	20231121	102400	3535085	4345	4345	4345	4345	0
617	20231121	102300	3535085	4345	4345	4345	4345	0
618	20231121	102200	3535085	4345	4345	4345	4345	0
619	20231121	102100	3535085	4345	4345	4345	4345	0
620	20231121	102000	3535085	4345	4345	4345	4345	0
621	20231121	101900	3535085	4345	4345	4345	4345	0
622	20231121	101800	3535085	4345	4345	4345	4345	0
623	20231121	101700	3535085	4345	4345	4345	4345	0
624	20231121	101600	3535085	4345	4345	4345	4345	0
625	20231121	101500	3535085	4345	4345	4345	4345	0
626	20231121	101400	3535085	4345	4345	4345	4345	0
627	20231121	101300	3535085	4345	4345	4345	4345	0
628	20231121	101200	3535085	4345	4345	4345	4345	0
629	20231121	101100	3535085	4345	4345	4345	4345	0
630	20231121	101000	3535085	4345	4350	4350	4345	200
631	20231121	100900	2665635	4350	4350	4350	4350	0
632	20231121	100800	2665635	4350	4350	4350	4350	0
633	20231121	100700	2665635	4350	4350	4350	4350	0
634	20231121	100600	2665635	4350	4350	4350	4350	1
635	20231121	100500	2661285	4395	4395	4395	4395	0
636	20231121	100400	2661285	4395	4395	4395	4395	0
637	20231121	100300	2661285	4395	4395	4395	4395	0
638	20231121	100200	2661285	4395	4395	4395	4395	0
639	20231121	100100	2661285	4395	4395	4395	4395	0
640	20231121	100000	2661285	4395	4390	4395	4390	10
641	20231121	095900	2617340	4350	4350	4350	4350	0
642	20231121	095800	2617340	4350	4350	4350	4350	100
643	20231121	095700	2182340	4395	4395	4395	4395	0
644	20231121	095600	2182340	4395	4395	4395	4395	0
645	20231121	095500	2182340	4395	4395	4395	4395	0
646	20231121	095400	2182340	4395	4395	4395	4395	0
647	20231121	095300	2182340	4395	4395	4395	4395	0
648	20231121	095200	2182340	4395	4395	4395	4395	0
649	20231121	095100	2182340	4395	4395	4395	4395	0
650	20231121	095000	2182340	4395	4395	4395	4395	0
651	20231121	094900	2182340	4395	4395	4395	4395	0
652	20231121	094800	2182340	4395	4395	4395	4395	0
653	20231121	094700	2182340	4395	4395	4395	4395	0
654	20231121	094600	2182340	4395	4395	4395	4395	0
655	20231121	094500	2182340	4395	4395	4395	4395	0
656	20231121	094400	2182340	4395	4395	4395	4395	0
657	20231121	094300	2182340	4395	4395	4395	4395	1
658	20231121	094200	2177945	4345	4345	4345	4345	0
659	20231121	094100	2177945	4345	4345	4345	4345	0
660	20231121	094000	2177945	4345	4345	4345	4345	100
661	20231121	093900	1743445	4345	4345	4345	4345	0
662	20231121	093800	1743445	4345	4345	4345	4345	0
663	20231121	093700	1743445	4345	4355	4355	4345	100
664	20231121	093600	1308900	4355	4355	4355	4355	0
665	20231121	093500	1308900	4355	4355	4355	4355	0
666	20231121	093400	1308900	4355	4355	4355	4355	0
667	20231121	093300	1308900	4355	4355	4355	4355	0
668	20231121	093200	1308900	4355	4355	4355	4355	0
669	20231121	093100	1308900	4355	4355	4355	4355	0
670	20231121	093000	1308900	4355	4355	4355	4355	0
671	20231121	092900	1308900	4355	4355	4355	4355	0
672	20231121	092800	1308900	4355	4355	4355	4355	0
673	20231121	092700	1308900	4355	4355	4355	4355	0
674	20231121	092600	1308900	4355	4355	4355	4355	1
675	20231121	092500	1304545	4355	4355	4355	4355	0
676	20231121	092400	1304545	4355	4355	4355	4355	99
677	20231121	092300	873400	4400	4400	4400	4400	0
678	20231121	092200	873400	4400	4400	4400	4400	0
679	20231121	092100	873400	4400	4400	4400	4400	0
680	20231121	092000	873400	4400	4400	4400	4400	0
681	20231121	091900	873400	4400	4400	4400	4400	0
682	20231121	091800	873400	4400	4400	4400	4400	0
683	20231121	091700	873400	4400	4400	4400	4400	0
684	20231121	091600	873400	4400	4400	4400	4400	0
685	20231121	091500	873400	4400	4400	4400	4400	0
686	20231121	091400	873400	4400	4400	4400	4400	0
687	20231121	091300	873400	4400	4400	4400	4400	1
688	20231121	091200	869000	4345	4345	4345	4345	0
689	20231121	091100	869000	4345	4345	4345	4345	0
690	20231121	091000	869000	4345	4345	4345	4345	0
691	20231121	090900	869000	4345	4345	4345	4345	0
692	20231121	090800	869000	4345	4345	4345	4345	0
693	20231121	090700	869000	4345	4345	4345	4345	0
694	20231121	090600	869000	4345	4345	4345	4345	200
695	20231121	090500	0	4400	4400	4400	4400	0
696	20231121	090400	0	4400	4400	4400	4400	0
697	20231121	090300	0	4400	4400	4400	4400	0
698	20231121	090200	0	4400	4400	4400	4400	0
699	20231121	090100	0	4400	4400	4400	4400	0
700	20231121	090000	0	4400	4400	4400	4400	0