KissMeData/102950/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	195300	41674570	4085	4085	4085	4085	3
3	20231120	195200	41674570	4085	4085	4085	4085	0
4	20231120	195100	41674570	4085	4085	4085	4085	0
5	20231120	195000	41674570	4085	4085	4085	4085	0
6	20231120	194900	41674570	4085	4085	4085	4085	0
7	20231120	194800	41674570	4085	4085	4085	4085	0
8	20231120	194700	41674570	4085	4085	4085	4085	0
9	20231120	194600	41674570	4085	4085	4085	4085	0
10	20231120	194500	41674570	4085	4085	4085	4085	0
11	20231120	194400	41674570	4085	4085	4085	4085	0
12	20231120	194300	41674570	4085	4085	4085	4085	0
13	20231120	194200	41674570	4085	4085	4085	4085	0
14	20231120	194100	41674570	4085	4085	4085	4085	0
15	20231120	194000	41674570	4085	4085	4085	4085	0
16	20231120	193900	41674570	4085	4085	4085	4085	0
17	20231120	193800	41674570	4085	4085	4085	4085	0
18	20231120	193700	41674570	4085	4085	4085	4085	0
19	20231120	193600	41674570	4085	4085	4085	4085	0
20	20231120	193500	41674570	4085	4085	4085	4085	0
21	20231120	193400	41674570	4085	4085	4085	4085	0
22	20231120	193300	41674570	4085	4085	4085	4085	0
23	20231120	193200	41674570	4085	4085	4085	4085	0
24	20231120	193100	41674570	4085	4085	4085	4085	0
25	20231120	193000	41674570	4085	4085	4085	4085	0
26	20231120	192900	41674570	4085	4085	4085	4085	0
27	20231120	192800	41674570	4085	4085	4085	4085	0
28	20231120	192700	41674570	4085	4085	4085	4085	0
29	20231120	192600	41674570	4085	4085	4085	4085	0
30	20231120	192500	41674570	4085	4085	4085	4085	0
31	20231120	192400	41674570	4085	4085	4085	4085	0
32	20231120	192300	41674570	4085	4085	4085	4085	3
33	20231120	192200	41674570	4085	4085	4085	4085	0
34	20231120	192100	41674570	4085	4085	4085	4085	0
35	20231120	192000	41674570	4085	4085	4085	4085	0
36	20231120	191900	41674570	4085	4085	4085	4085	0
37	20231120	191800	41674570	4085	4085	4085	4085	0
38	20231120	191700	41674570	4085	4085	4085	4085	0
39	20231120	191600	41674570	4085	4085	4085	4085	0
40	20231120	191500	41674570	4085	4085	4085	4085	0
41	20231120	191400	41674570	4085	4085	4085	4085	0
42	20231120	191300	41674570	4085	4085	4085	4085	0
43	20231120	191200	41674570	4085	4085	4085	4085	0
44	20231120	191100	41674570	4085	4085	4085	4085	0
45	20231120	191000	41674570	4085	4085	4085	4085	0
46	20231120	190900	41674570	4085	4085	4085	4085	0
47	20231120	190800	41674570	4085	4085	4085	4085	0
48	20231120	190700	41674570	4085	4085	4085	4085	0
49	20231120	190600	41674570	4085	4085	4085	4085	0
50	20231120	190500	41674570	4085	4085	4085	4085	0
51	20231120	190400	41674570	4085	4085	4085	4085	0
52	20231120	190300	41674570	4085	4085	4085	4085	0
53	20231120	190200	41674570	4085	4085	4085	4085	0
54	20231120	190100	41674570	4085	4085	4085	4085	0
55	20231120	190000	41674570	4085	4085	4085	4085	0
56	20231120	185900	41674570	4085	4085	4085	4085	0
57	20231120	185800	41674570	4085	4085	4085	4085	0
58	20231120	185700	41674570	4085	4085	4085	4085	0
59	20231120	185600	41674570	4085	4085	4085	4085	0
60	20231120	185500	41674570	4085	4085	4085	4085	0
61	20231120	185400	41674570	4085	4085	4085	4085	0
62	20231120	185300	41674570	4085	4085	4085	4085	3
63	20231120	185200	41674570	4085	4085	4085	4085	0
64	20231120	185100	41674570	4085	4085	4085	4085	0
65	20231120	185000	41674570	4085	4085	4085	4085	0
66	20231120	184900	41674570	4085	4085	4085	4085	0
67	20231120	184800	41674570	4085	4085	4085	4085	0
68	20231120	184700	41674570	4085	4085	4085	4085	0
69	20231120	184600	41674570	4085	4085	4085	4085	0
70	20231120	184500	41674570	4085	4085	4085	4085	0
71	20231120	184400	41674570	4085	4085	4085	4085	0
72	20231120	184300	41674570	4085	4085	4085	4085	0
73	20231120	184200	41674570	4085	4085	4085	4085	0
74	20231120	184100	41674570	4085	4085	4085	4085	0
75	20231120	184000	41674570	4085	4085	4085	4085	0
76	20231120	183900	41674570	4085	4085	4085	4085	0
77	20231120	183800	41674570	4085	4085	4085	4085	0
78	20231120	183700	41674570	4085	4085	4085	4085	0
79	20231120	183600	41674570	4085	4085	4085	4085	0
80	20231120	183500	41674570	4085	4085	4085	4085	0
81	20231120	183400	41674570	4085	4085	4085	4085	0
82	20231120	183300	41674570	4085	4085	4085	4085	0
83	20231120	183200	41674570	4085	4085	4085	4085	0
84	20231120	183100	41674570	4085	4085	4085	4085	0
85	20231120	183000	41674570	4085	4085	4085	4085	0
86	20231120	182900	41674570	4085	4085	4085	4085	0
87	20231120	182800	41674570	4085	4085	4085	4085	0
88	20231120	182700	41674570	4085	4085	4085	4085	0
89	20231120	182600	41674570	4085	4085	4085	4085	0
90	20231120	182500	41674570	4085	4085	4085	4085	0
91	20231120	182400	41674570	4085	4085	4085	4085	0
92	20231120	182300	41674570	4085	4085	4085	4085	3
93	20231120	182200	41674570	4085	4085	4085	4085	0
94	20231120	182100	41674570	4085	4085	4085	4085	0
95	20231120	182000	41674570	4085	4085	4085	4085	0
96	20231120	181900	41674570	4085	4085	4085	4085	0
97	20231120	181800	41674570	4085	4085	4085	4085	0
98	20231120	181700	41674570	4085	4085	4085	4085	0
99	20231120	181600	41674570	4085	4085	4085	4085	0
100	20231120	181500	41674570	4085	4085	4085	4085	0
101	20231120	181400	41674570	4085	4085	4085	4085	0
102	20231120	181300	41674570	4085	4085	4085	4085	0
103	20231120	181200	41674570	4085	4085	4085	4085	0
104	20231120	181100	41674570	4085	4085	4085	4085	0
105	20231120	181000	41674570	4085	4085	4085	4085	0
106	20231120	180900	41674570	4085	4085	4085	4085	0
107	20231120	180800	41674570	4085	4085	4085	4085	0
108	20231120	180700	41674570	4085	4085	4085	4085	0
109	20231120	180600	41674570	4085	4085	4085	4085	0
110	20231120	180500	41674570	4085	4085	4085	4085	0
111	20231120	180400	41674570	4085	4085	4085	4085	0
112	20231120	180300	41674570	4085	4085	4085	4085	0
113	20231120	180200	41674570	4085	4085	4085	4085	0
114	20231120	180100	41674570	4085	4085	4085	4085	0
115	20231120	180000	41674570	4085	4085	4085	4085	0
116	20231120	175900	41674570	4085	4085	4085	4085	0
117	20231120	175800	41674570	4085	4085	4085	4085	0
118	20231120	175700	41674570	4085	4085	4085	4085	0
119	20231120	175600	41674570	4085	4085	4085	4085	0
120	20231120	175500	41674570	4085	4085	4085	4085	0
121	20231120	175400	41674570	4085	4085	4085	4085	0
122	20231120	175300	41674570	4085	4085	4085	4085	3
123	20231120	175200	41674570	4085	4085	4085	4085	0
124	20231120	175100	41674570	4085	4085	4085	4085	0
125	20231120	175000	41674570	4085	4085	4085	4085	0
126	20231120	174900	41674570	4085	4085	4085	4085	0
127	20231120	174800	41674570	4085	4085	4085	4085	0
128	20231120	174700	41674570	4085	4085	4085	4085	0
129	20231120	174600	41674570	4085	4085	4085	4085	0
130	20231120	174500	41674570	4085	4085	4085	4085	0
131	20231120	174400	41674570	4085	4085	4085	4085	0
132	20231120	174300	41674570	4085	4085	4085	4085	0
133	20231120	174200	41674570	4085	4085	4085	4085	0
134	20231120	174100	41674570	4085	4085	4085	4085	0
135	20231120	174000	41674570	4085	4085	4085	4085	0
136	20231120	173900	41674570	4085	4085	4085	4085	0
137	20231120	173800	41674570	4085	4085	4085	4085	0
138	20231120	173700	41674570	4085	4085	4085	4085	0
139	20231120	173600	41674570	4085	4085	4085	4085	0
140	20231120	173500	41674570	4085	4085	4085	4085	0
141	20231120	173400	41674570	4085	4085	4085	4085	0
142	20231120	173300	41674570	4085	4085	4085	4085	0
143	20231120	173200	41674570	4085	4085	4085	4085	0
144	20231120	173100	41674570	4085	4085	4085	4085	0
145	20231120	173000	41674570	4085	4085	4085	4085	0
146	20231120	172900	41674570	4085	4085	4085	4085	0
147	20231120	172800	41674570	4085	4085	4085	4085	0
148	20231120	172700	41674570	4085	4085	4085	4085	0
149	20231120	172600	41674570	4085	4085	4085	4085	0
150	20231120	172500	41674570	4085	4085	4085	4085	0
151	20231120	172400	41674570	4085	4085	4085	4085	0
152	20231120	172300	41674570	4085	4085	4085	4085	3
153	20231120	172200	41674570	4085	4085	4085	4085	0
154	20231120	172100	41674570	4085	4085	4085	4085	0
155	20231120	172000	41674570	4085	4085	4085	4085	0
156	20231120	171900	41674570	4085	4085	4085	4085	0
157	20231120	171800	41674570	4085	4085	4085	4085	0
158	20231120	171700	41674570	4085	4085	4085	4085	0
159	20231120	171600	41674570	4085	4085	4085	4085	0
160	20231120	171500	41674570	4085	4085	4085	4085	0
161	20231120	171400	41674570	4085	4085	4085	4085	0
162	20231120	171300	41674570	4085	4085	4085	4085	0
163	20231120	171200	41674570	4085	4085	4085	4085	0
164	20231120	171100	41674570	4085	4085	4085	4085	0
165	20231120	171000	41674570	4085	4085	4085	4085	0
166	20231120	170900	41674570	4085	4085	4085	4085	0
167	20231120	170800	41674570	4085	4085	4085	4085	0
168	20231120	170700	41674570	4085	4085	4085	4085	0
169	20231120	170600	41674570	4085	4085	4085	4085	0
170	20231120	170500	41674570	4085	4085	4085	4085	0
171	20231120	170400	41674570	4085	4085	4085	4085	0
172	20231120	170300	41674570	4085	4085	4085	4085	0
173	20231120	170200	41674570	4085	4085	4085	4085	0
174	20231120	170100	41674570	4085	4085	4085	4085	0
175	20231120	170000	41674570	4085	4085	4085	4085	0
176	20231120	165900	41674570	4085	4085	4085	4085	0
177	20231120	165800	41674570	4085	4085	4085	4085	0
178	20231120	165700	41674570	4085	4085	4085	4085	0
179	20231120	165600	41674570	4085	4085	4085	4085	0
180	20231120	165500	41674570	4085	4085	4085	4085	0
181	20231120	165400	41674570	4085	4085	4085	4085	0
182	20231120	165300	41674570	4085	4085	4085	4085	3
183	20231120	165200	41674570	4085	4085	4085	4085	0
184	20231120	165100	41674570	4085	4085	4085	4085	0
185	20231120	165000	41674570	4085	4085	4085	4085	0
186	20231120	164900	41674570	4085	4085	4085	4085	0
187	20231120	164800	41674570	4085	4085	4085	4085	0
188	20231120	164700	41674570	4085	4085	4085	4085	0
189	20231120	164600	41674570	4085	4085	4085	4085	0
190	20231120	164500	41674570	4085	4085	4085	4085	0
191	20231120	164400	41674570	4085	4085	4085	4085	0
192	20231120	164300	41674570	4085	4085	4085	4085	0
193	20231120	164200	41674570	4085	4085	4085	4085	0
194	20231120	164100	41674570	4085	4085	4085	4085	0
195	20231120	164000	41674570	4085	4085	4085	4085	0
196	20231120	163900	41674570	4085	4085	4085	4085	0
197	20231120	163800	41674570	4085	4085	4085	4085	0
198	20231120	163700	41674570	4085	4085	4085	4085	0
199	20231120	163600	41674570	4085	4085	4085	4085	0
200	20231120	163500	41674570	4085	4085	4085	4085	0
201	20231120	163400	41674570	4085	4085	4085	4085	0
202	20231120	163300	41674570	4085	4085	4085	4085	0
203	20231120	163200	41674570	4085	4085	4085	4085	0
204	20231120	163100	41674570	4085	4085	4085	4085	0
205	20231120	163000	41674570	4085	4085	4085	4085	0
206	20231120	162900	41674570	4085	4085	4085	4085	0
207	20231120	162800	41674570	4085	4085	4085	4085	0
208	20231120	162700	41674570	4085	4085	4085	4085	0
209	20231120	162600	41674570	4085	4085	4085	4085	0
210	20231120	162500	41674570	4085	4085	4085	4085	0
211	20231120	162400	41674570	4085	4085	4085	4085	0
212	20231120	162300	41674570	4085	4085	4085	4085	3
213	20231120	162200	41674570	4085	4085	4085	4085	0
214	20231120	162100	41674570	4085	4085	4085	4085	0
215	20231120	162000	41674570	4085	4085	4085	4085	0
216	20231120	161900	41674570	4085	4085	4085	4085	0
217	20231120	161800	41674570	4085	4085	4085	4085	0
218	20231120	161700	41674570	4085	4085	4085	4085	0
219	20231120	161600	41674570	4085	4085	4085	4085	0
220	20231120	161500	41674570	4085	4085	4085	4085	0
221	20231120	161400	41674570	4085	4085	4085	4085	0
222	20231120	161300	41674570	4085	4085	4085	4085	0
223	20231120	161200	41674570	4085	4085	4085	4085	0
224	20231120	161100	41674570	4085	4085	4085	4085	0
225	20231120	161000	41674570	4085	4085	4085	4085	0
226	20231120	160900	41674570	4085	4085	4085	4085	0
227	20231120	160800	41674570	4085	4085	4085	4085	0
228	20231120	160700	41674570	4085	4085	4085	4085	0
229	20231120	160600	41674570	4085	4085	4085	4085	0
230	20231120	160500	41674570	4085	4085	4085	4085	0
231	20231120	160400	41674570	4085	4085	4085	4085	0
232	20231120	160300	41674570	4085	4085	4085	4085	0
233	20231120	160200	41674570	4085	4085	4085	4085	0
234	20231120	160100	41674570	4085	4085	4085	4085	0
235	20231120	160000	41674570	4085	4085	4085	4085	0
236	20231120	155900	41674570	4085	4085	4085	4085	0
237	20231120	155800	41674570	4085	4085	4085	4085	0
238	20231120	155700	41674570	4085	4085	4085	4085	0
239	20231120	155600	41674570	4085	4085	4085	4085	0
240	20231120	155500	41674570	4085	4085	4085	4085	0
241	20231120	155400	41674570	4085	4085	4085	4085	0
242	20231120	155300	41674570	4085	4085	4085	4085	3
243	20231120	155200	41674570	4085	4085	4085	4085	0
244	20231120	155100	41674570	4085	4085	4085	4085	0
245	20231120	155000	41674570	4085	4085	4085	4085	0
246	20231120	154900	41674570	4085	4085	4085	4085	0
247	20231120	154800	41674570	4085	4085	4085	4085	0
248	20231120	154700	41674570	4085	4085	4085	4085	0
249	20231120	154600	41674570	4085	4085	4085	4085	0
250	20231120	154500	41674570	4085	4085	4085	4085	0
251	20231120	154400	41674570	4085	4085	4085	4085	0
252	20231120	154300	41674570	4085	4085	4085	4085	0
253	20231120	154200	41674570	4085	4085	4085	4085	0
254	20231120	154100	41674570	4085	4085	4085	4085	0
255	20231120	154000	41674570	4085	4085	4085	4085	0
256	20231120	153900	41674570	4085	4085	4085	4085	0
257	20231120	153800	41674570	4085	4085	4085	4085	0
258	20231120	153700	41674570	4085	4085	4085	4085	0
259	20231120	153600	41674570	4085	4085	4085	4085	0
260	20231120	153500	41674570	4085	4085	4085	4085	0
261	20231120	153400	41674570	4085	4085	4085	4085	0
262	20231120	153300	41674570	4085	4085	4085	4085	0
263	20231120	153200	41674570	4085	4085	4085	4085	0
264	20231120	153100	41674570	4085	4085	4085	4085	0
265	20231120	153000	41674570	4085	4085	4085	4085	3
266	20231120	152900	41662315	4080	4080	4080	4080	0
267	20231120	152800	41662315	4080	4080	4080	4080	0
268	20231120	152700	41662315	4080	4080	4080	4080	0
269	20231120	152600	41662315	4080	4080	4080	4080	0
270	20231120	152500	41662315	4080	4080	4080	4080	0
271	20231120	152400	41662315	4080	4080	4080	4080	0
272	20231120	152300	41662315	4080	4080	4080	4080	0
273	20231120	152200	41662315	4080	4080	4080	4080	0
274	20231120	152100	41662315	4080	4080	4080	4080	0
275	20231120	152000	41662315	4080	4080	4080	4080	0
276	20231120	151900	41662315	4080	4080	4080	4080	1
277	20231120	151800	41658235	4090	4090	4090	4090	0
278	20231120	151700	41658235	4090	4090	4090	4090	0
279	20231120	151600	41658235	4090	4090	4090	4090	0
280	20231120	151500	41658235	4090	4080	4090	4080	2
281	20231120	151400	41650065	4020	4050	4050	4020	18
282	20231120	151300	41577600	4090	4090	4090	4090	0
283	20231120	151200	41577600	4090	4090	4090	4090	0
284	20231120	151100	41577600	4090	4090	4090	4090	0
285	20231120	151000	41577600	4090	4090	4090	4090	0
286	20231120	150900	41577600	4090	4090	4090	4090	0
287	20231120	150800	41577600	4090	4090	4090	4090	0
288	20231120	150700	41577600	4090	4090	4090	4090	0
289	20231120	150600	41577600	4090	4090	4090	4090	3
290	20231120	150500	41565330	4080	4080	4080	4080	0
291	20231120	150400	41565330	4080	4080	4080	4080	0
292	20231120	150300	41565330	4080	4080	4080	4080	1
293	20231120	150200	41561250	4105	4105	4105	4105	0
294	20231120	150100	41561250	4105	4105	4105	4105	0
295	20231120	150000	41561250	4105	4105	4105	4105	0
296	20231120	145900	41561250	4105	4105	4105	4105	0
297	20231120	145800	41561250	4105	4105	4105	4105	0
298	20231120	145700	41561250	4105	4105	4105	4105	0
299	20231120	145600	41561250	4105	4105	4105	4105	0
300	20231120	145500	41561250	4105	4105	4105	4105	0
301	20231120	145400	41561250	4105	4105	4105	4105	0
302	20231120	145300	41561250	4105	4105	4105	4105	0
303	20231120	145200	41561250	4105	4105	4105	4105	0
304	20231120	145100	41561250	4105	4105	4105	4105	0
305	20231120	145000	41561250	4105	4105	4105	4105	0
306	20231120	144900	41561250	4105	4105	4105	4105	0
307	20231120	144800	41561250	4105	4105	4105	4105	0
308	20231120	144700	41561250	4105	4105	4105	4105	0
309	20231120	144600	41561250	4105	4105	4105	4105	0
310	20231120	144500	41561250	4105	4105	4105	4105	0
311	20231120	144400	41561250	4105	4105	4105	4105	0
312	20231120	144300	41561250	4105	4105	4105	4105	0
313	20231120	144200	41561250	4105	4105	4105	4105	0
314	20231120	144100	41561250	4105	4105	4105	4105	0
315	20231120	144000	41561250	4105	4105	4105	4105	0
316	20231120	143900	41561250	4105	4105	4105	4105	0
317	20231120	143800	41561250	4105	4105	4105	4105	0
318	20231120	143700	41561250	4105	4105	4105	4105	0
319	20231120	143600	41561250	4105	4105	4105	4105	0
320	20231120	143500	41561250	4105	4105	4105	4105	0
321	20231120	143400	41561250	4105	4105	4105	4105	0
322	20231120	143300	41561250	4105	4105	4105	4105	0
323	20231120	143200	41561250	4105	4105	4105	4105	0
324	20231120	143100	41561250	4105	4105	4105	4105	0
325	20231120	143000	41561250	4105	4105	4105	4105	0
326	20231120	142900	41561250	4105	4105	4105	4105	0
327	20231120	142800	41561250	4105	4105	4105	4105	0
328	20231120	142700	41561250	4105	4105	4105	4105	0
329	20231120	142600	41561250	4105	4105	4105	4105	0
330	20231120	142500	41561250	4105	4105	4105	4105	0
331	20231120	142400	41561250	4105	4105	4105	4105	0
332	20231120	142300	41561250	4105	4105	4105	4105	0
333	20231120	142200	41561250	4105	4105	4105	4105	0
334	20231120	142100	41561250	4105	4105	4105	4105	0
335	20231120	142000	41561250	4105	4105	4105	4105	1
336	20231120	141900	41557145	3950	4000	4000	3950	2400
337	20231120	141800	32041255	4000	4040	4040	4000	1600
338	20231120	141700	25618475	4110	4110	4110	4110	30
339	20231120	141600	25495175	4110	4110	4110	4110	0
340	20231120	141500	25495175	4110	4110	4110	4110	0
341	20231120	141400	25495175	4110	4110	4110	4110	0
342	20231120	141300	25495175	4110	4110	4110	4110	0
343	20231120	141200	25495175	4110	4110	4110	4110	0
344	20231120	141100	25495175	4110	4110	4110	4110	0
345	20231120	141000	25495175	4110	4110	4110	4110	0
346	20231120	140900	25495175	4110	4110	4110	4110	0
347	20231120	140800	25495175	4110	4110	4110	4110	0
348	20231120	140700	25495175	4110	4110	4110	4110	0
349	20231120	140600	25495175	4110	4110	4110	4110	1
350	20231120	140500	25491065	4110	4110	4110	4110	0
351	20231120	140400	25491065	4110	4110	4110	4110	0
352	20231120	140300	25491065	4110	4110	4110	4110	0
353	20231120	140200	25491065	4110	4110	4110	4110	0
354	20231120	140100	25491065	4110	4110	4110	4110	2
355	20231120	140000	25482845	4040	4060	4060	4040	1000
356	20231120	135900	21442805	4110	4040	4110	4040	91
357	20231120	135800	21075025	4110	4045	4110	4045	272
358	20231120	135700	19974655	4050	4065	4065	4050	141
359	20231120	135600	19403515	4065	4065	4065	4065	500
360	20231120	135500	17371015	4110	4110	4110	4110	0
361	20231120	135400	17371015	4110	4110	4110	4110	1
362	20231120	135300	17366905	4070	4070	4070	4070	0
363	20231120	135200	17366905	4070	4080	4080	4070	1783
364	20231120	135100	10107310	4110	4110	4110	4110	0
365	20231120	135000	10107310	4110	4110	4110	4110	0
366	20231120	134900	10107310	4110	4110	4110	4110	10
367	20231120	134800	10066210	4115	4115	4115	4115	0
368	20231120	134700	10066210	4115	4115	4115	4115	0
369	20231120	134600	10066210	4115	4115	4115	4115	0
370	20231120	134500	10066210	4115	4115	4115	4115	0
371	20231120	134400	10066210	4115	4115	4115	4115	0
372	20231120	134300	10066210	4115	4115	4115	4115	0
373	20231120	134200	10066210	4115	4115	4115	4115	0
374	20231120	134100	10066210	4115	4115	4115	4115	0
375	20231120	134000	10066210	4115	4115	4115	4115	0
376	20231120	133900	10066210	4115	4115	4115	4115	0
377	20231120	133800	10066210	4115	4115	4115	4115	0
378	20231120	133700	10066210	4115	4115	4115	4115	0
379	20231120	133600	10066210	4115	4115	4115	4115	0
380	20231120	133500	10066210	4115	4115	4115	4115	0
381	20231120	133400	10066210	4115	4115	4115	4115	0
382	20231120	133300	10066210	4115	4115	4115	4115	0
383	20231120	133200	10066210	4115	4115	4115	4115	0
384	20231120	133100	10066210	4115	4115	4115	4115	0
385	20231120	133000	10066210	4115	4115	4115	4115	0
386	20231120	132900	10066210	4115	4115	4115	4115	0
387	20231120	132800	10066210	4115	4115	4115	4115	0
388	20231120	132700	10066210	4115	4115	4115	4115	0
389	20231120	132600	10066210	4115	4115	4115	4115	0
390	20231120	132500	10066210	4115	4115	4115	4115	0
391	20231120	132400	10066210	4115	4115	4115	4115	0
392	20231120	132300	10066210	4115	4115	4115	4115	0
393	20231120	132200	10066210	4115	4115	4115	4115	0
394	20231120	132100	10066210	4115	4115	4115	4115	0
395	20231120	132000	10066210	4115	4115	4115	4115	0
396	20231120	131900	10066210	4115	4115	4115	4115	0
397	20231120	131800	10066210	4115	4115	4115	4115	0
398	20231120	131700	10066210	4115	4115	4115	4115	0
399	20231120	131600	10066210	4115	4115	4115	4115	0
400	20231120	131500	10066210	4115	4115	4115	4115	0
401	20231120	131400	10066210	4115	4115	4115	4115	0
402	20231120	131300	10066210	4115	4115	4115	4115	0
403	20231120	131200	10066210	4115	4115	4115	4115	0
404	20231120	131100	10066210	4115	4115	4115	4115	1
405	20231120	131000	10062095	4070	4070	4070	4070	0
406	20231120	130900	10062095	4070	4070	4070	4070	0
407	20231120	130800	10062095	4070	4080	4080	4070	500
408	20231120	130700	8026555	4100	4100	4100	4100	0
409	20231120	130600	8026555	4100	4100	4100	4100	0
410	20231120	130500	8026555	4100	4100	4100	4100	51
411	20231120	130400	7817455	4120	4120	4120	4120	0
412	20231120	130300	7817455	4120	4120	4120	4120	0
413	20231120	130200	7817455	4120	4120	4120	4120	0
414	20231120	130100	7817455	4120	4120	4120	4120	0
415	20231120	130000	7817455	4120	4120	4120	4120	0
416	20231120	125900	7817455	4120	4120	4120	4120	0
417	20231120	125800	7817455	4120	4120	4120	4120	0
418	20231120	125700	7817455	4120	4120	4120	4120	0
419	20231120	125600	7817455	4120	4120	4120	4120	0
420	20231120	125500	7817455	4120	4120	4120	4120	0
421	20231120	125400	7817455	4120	4120	4120	4120	1
422	20231120	125300	7813335	4100	4100	4100	4100	0
423	20231120	125200	7813335	4100	4100	4100	4100	0
424	20231120	125100	7813335	4100	4100	4100	4100	149
425	20231120	125000	7202435	4100	4100	4100	4100	0
426	20231120	124900	7202435	4100	4100	4100	4100	0
427	20231120	124800	7202435	4100	4100	4100	4100	0
428	20231120	124700	7202435	4100	4100	4100	4100	0
429	20231120	124600	7202435	4100	4100	4100	4100	0
430	20231120	124500	7202435	4100	4100	4100	4100	0
431	20231120	124400	7202435	4100	4100	4100	4100	0
432	20231120	124300	7202435	4100	4100	4100	4100	0
433	20231120	124200	7202435	4100	4100	4100	4100	0
434	20231120	124100	7202435	4100	4100	4100	4100	0
435	20231120	124000	7202435	4100	4100	4100	4100	0
436	20231120	123900	7202435	4100	4100	4100	4100	0
437	20231120	123800	7202435	4100	4100	4100	4100	50
438	20231120	123700	6997435	4100	4100	4100	4100	0
439	20231120	123600	6997435	4100	4100	4100	4100	0
440	20231120	123500	6997435	4100	4100	4100	4100	0
441	20231120	123400	6997435	4100	4100	4100	4100	0
442	20231120	123300	6997435	4100	4100	4100	4100	0
443	20231120	123200	6997435	4100	4100	4100	4100	1
444	20231120	123100	6993335	4070	4070	4070	4070	0
445	20231120	123000	6993335	4070	4070	4070	4070	0
446	20231120	122900	6993335	4070	4070	4070	4070	0
447	20231120	122800	6993335	4070	4070	4070	4070	0
448	20231120	122700	6993335	4070	4070	4070	4070	0
449	20231120	122600	6993335	4070	4070	4070	4070	150
450	20231120	122500	6382835	4070	4070	4070	4070	0
451	20231120	122400	6382835	4070	4070	4070	4070	0
452	20231120	122300	6382835	4070	4070	4070	4070	575
453	20231120	122200	4042585	4080	4080	4080	4080	0
454	20231120	122100	4042585	4080	4080	4080	4080	0
455	20231120	122000	4042585	4080	4080	4080	4080	387
456	20231120	121900	2463625	4080	4080	4080	4080	0
457	20231120	121800	2463625	4080	4080	4080	4080	0
458	20231120	121700	2463625	4080	4080	4080	4080	0
459	20231120	121600	2463625	4080	4080	4080	4080	0
460	20231120	121500	2463625	4080	4080	4080	4080	0
461	20231120	121400	2463625	4080	4080	4080	4080	0
462	20231120	121300	2463625	4080	4080	4080	4080	0
463	20231120	121200	2463625	4080	4080	4080	4080	0
464	20231120	121100	2463625	4080	4080	4080	4080	0
465	20231120	121000	2463625	4080	4080	4080	4080	0
466	20231120	120900	2463625	4080	4080	4080	4080	0
467	20231120	120800	2463625	4080	4080	4080	4080	0
468	20231120	120700	2463625	4080	4080	4080	4080	0
469	20231120	120600	2463625	4080	4080	4080	4080	0
470	20231120	120500	2463625	4080	4080	4080	4080	0
471	20231120	120400	2463625	4080	4080	4080	4080	0
472	20231120	120300	2463625	4080	4080	4080	4080	0
473	20231120	120200	2463625	4080	4080	4080	4080	0
474	20231120	120100	2463625	4080	4080	4080	4080	0
475	20231120	120000	2463625	4080	4080	4080	4080	0
476	20231120	115900	2463625	4080	4080	4080	4080	0
477	20231120	115800	2463625	4080	4080	4080	4080	0
478	20231120	115700	2463625	4080	4080	4080	4080	0
479	20231120	115600	2463625	4080	4080	4080	4080	0
480	20231120	115500	2463625	4080	4080	4080	4080	0
481	20231120	115400	2463625	4080	4080	4080	4080	0
482	20231120	115300	2463625	4080	4080	4080	4080	0
483	20231120	115200	2463625	4080	4080	4080	4080	0
484	20231120	115100	2463625	4080	4080	4080	4080	0
485	20231120	115000	2463625	4080	4080	4080	4080	0
486	20231120	114900	2463625	4080	4080	4080	4080	51
487	20231120	114800	2255545	4070	4070	4070	4070	0
488	20231120	114700	2255545	4070	4070	4070	4070	0
489	20231120	114600	2255545	4070	4070	4070	4070	0
490	20231120	114500	2255545	4070	4070	4070	4070	0
491	20231120	114400	2255545	4070	4070	4070	4070	0
492	20231120	114300	2255545	4070	4070	4070	4070	428
493	20231120	114200	513585	4070	4070	4070	4070	2
494	20231120	114100	505445	4070	4070	4070	4070	0
495	20231120	114000	505445	4070	4070	4070	4070	0
496	20231120	113900	505445	4070	4070	4070	4070	0
497	20231120	113800	505445	4070	4070	4070	4070	0
498	20231120	113700	505445	4070	4070	4070	4070	0
499	20231120	113600	505445	4070	4070	4070	4070	0
500	20231120	113500	505445	4070	4070	4070	4070	0
501	20231120	113400	505445	4070	4070	4070	4070	0
502	20231120	113300	505445	4070	4070	4070	4070	0
503	20231120	113200	505445	4070	4070	4070	4070	0
504	20231120	113100	505445	4070	4070	4070	4070	0
505	20231120	113000	505445	4070	4070	4070	4070	0
506	20231120	112900	505445	4070	4070	4070	4070	0
507	20231120	112800	505445	4070	4070	4070	4070	0
508	20231120	112700	505445	4070	4070	4070	4070	0
509	20231120	112600	505445	4070	4070	4070	4070	0
510	20231120	112500	505445	4070	4070	4070	4070	0
511	20231120	112400	505445	4070	4070	4070	4070	0
512	20231120	112300	505445	4070	4070	4070	4070	0
513	20231120	112200	505445	4070	4070	4070	4070	0
514	20231120	112100	505445	4070	4070	4070	4070	0
515	20231120	112000	505445	4070	4070	4070	4070	0
516	20231120	111900	505445	4070	4070	4070	4070	0
517	20231120	111800	505445	4070	4070	4070	4070	0
518	20231120	111700	505445	4070	4070	4070	4070	0
519	20231120	111600	505445	4070	4070	4070	4070	0
520	20231120	111500	505445	4070	4070	4070	4070	0
521	20231120	111400	505445	4070	4070	4070	4070	0
522	20231120	111300	505445	4070	4070	4070	4070	0
523	20231120	111200	505445	4070	4070	4070	4070	0
524	20231120	111100	505445	4070	4070	4070	4070	0
525	20231120	111000	505445	4070	4070	4070	4070	0
526	20231120	110900	505445	4070	4070	4070	4070	0
527	20231120	110800	505445	4070	4070	4070	4070	0
528	20231120	110700	505445	4070	4070	4070	4070	0
529	20231120	110600	505445	4070	4070	4070	4070	0
530	20231120	110500	505445	4070	4070	4070	4070	0
531	20231120	110400	505445	4070	4070	4070	4070	0
532	20231120	110300	505445	4070	4070	4070	4070	10
533	20231120	110200	464745	4070	4070	4070	4070	0
534	20231120	110100	464745	4070	4070	4070	4070	0
535	20231120	110000	464745	4070	4070	4070	4070	0
536	20231120	105900	464745	4070	4070	4070	4070	0
537	20231120	105800	464745	4070	4070	4070	4070	0
538	20231120	105700	464745	4070	4070	4070	4070	0
539	20231120	105600	464745	4070	4070	4070	4070	0
540	20231120	105500	464745	4070	4070	4070	4070	0
541	20231120	105400	464745	4070	4070	4070	4070	0
542	20231120	105300	464745	4070	4070	4070	4070	0
543	20231120	105200	464745	4070	4070	4070	4070	0
544	20231120	105100	464745	4070	4070	4070	4070	25
545	20231120	105000	362995	4070	4070	4070	4070	0
546	20231120	104900	362995	4070	4070	4070	4070	0
547	20231120	104800	362995	4070	4070	4070	4070	0
548	20231120	104700	362995	4070	4070	4070	4070	0
549	20231120	104600	362995	4070	4070	4070	4070	0
550	20231120	104500	362995	4070	4070	4070	4070	0
551	20231120	104400	362995	4070	4070	4070	4070	0
552	20231120	104300	362995	4070	4070	4070	4070	0
553	20231120	104200	362995	4070	4070	4070	4070	0
554	20231120	104100	362995	4070	4070	4070	4070	0
555	20231120	104000	362995	4070	4070	4070	4070	0
556	20231120	103900	362995	4070	4070	4070	4070	0
557	20231120	103800	362995	4070	4070	4070	4070	0
558	20231120	103700	362995	4070	4070	4070	4070	0
559	20231120	103600	362995	4070	4070	4070	4070	0
560	20231120	103500	362995	4070	4070	4070	4070	0
561	20231120	103400	362995	4070	4070	4070	4070	0
562	20231120	103300	362995	4070	4070	4070	4070	0
563	20231120	103200	362995	4070	4070	4070	4070	0
564	20231120	103100	362995	4070	4070	4070	4070	0
565	20231120	103000	362995	4070	4070	4070	4070	0
566	20231120	102900	362995	4070	4070	4070	4070	0
567	20231120	102800	362995	4070	4070	4070	4070	0
568	20231120	102700	362995	4070	4070	4070	4070	0
569	20231120	102600	362995	4070	4070	4070	4070	0
570	20231120	102500	362995	4070	4070	4070	4070	8
571	20231120	102400	330435	4070	4070	4070	4070	0
572	20231120	102300	330435	4070	4070	4070	4070	0
573	20231120	102200	330435	4070	4070	4070	4070	0
574	20231120	102100	330435	4070	4070	4070	4070	0
575	20231120	102000	330435	4070	4070	4070	4070	30
576	20231120	101900	208335	4075	4075	4075	4075	1
577	20231120	101800	204260	4070	4070	4070	4070	0
578	20231120	101700	204260	4070	4070	4070	4070	0
579	20231120	101600	204260	4070	4070	4070	4070	0
580	20231120	101500	204260	4070	4070	4070	4070	0
581	20231120	101400	204260	4070	4070	4070	4070	0
582	20231120	101300	204260	4070	4070	4070	4070	0
583	20231120	101200	204260	4070	4070	4070	4070	0
584	20231120	101100	204260	4070	4070	4070	4070	0
585	20231120	101000	204260	4070	4070	4070	4070	0
586	20231120	100900	204260	4070	4070	4070	4070	15
587	20231120	100800	143210	4070	4070	4070	4070	0
588	20231120	100700	143210	4070	4070	4070	4070	0
589	20231120	100600	143210	4070	4070	4070	4070	0
590	20231120	100500	143210	4070	4070	4070	4070	0
591	20231120	100400	143210	4070	4070	4070	4070	0
592	20231120	100300	143210	4070	4070	4070	4070	0
593	20231120	100200	143210	4070	4070	4070	4070	0
594	20231120	100100	143210	4070	4070	4070	4070	5
595	20231120	100000	122860	4070	4070	4070	4070	0
596	20231120	095900	122860	4070	4070	4070	4070	0
597	20231120	095800	122860	4070	4070	4070	4070	0
598	20231120	095700	122860	4070	4070	4070	4070	5
599	20231120	095600	102510	4080	4080	4080	4080	3
600	20231120	095500	90270	4100	4100	4100	4100	0
601	20231120	095400	90270	4100	4100	4100	4100	20
602	20231120	095300	8270	4135	4135	4135	4135	0
603	20231120	095200	8270	4135	4135	4135	4135	0
604	20231120	095100	8270	4135	4135	4135	4135	0
605	20231120	095000	8270	4135	4135	4135	4135	0
606	20231120	094900	8270	4135	4135	4135	4135	0
607	20231120	094800	8270	4135	4135	4135	4135	0
608	20231120	094700	8270	4135	4135	4135	4135	0
609	20231120	094600	8270	4135	4135	4135	4135	0
610	20231120	094500	8270	4135	4135	4135	4135	0
611	20231120	094400	8270	4135	4135	4135	4135	0
612	20231120	094300	8270	4135	4135	4135	4135	0
613	20231120	094200	8270	4135	4135	4135	4135	0
614	20231120	094100	8270	4135	4135	4135	4135	0
615	20231120	094000	8270	4135	4135	4135	4135	0
616	20231120	093900	8270	4135	4135	4135	4135	0
617	20231120	093800	8270	4135	4135	4135	4135	0
618	20231120	093700	8270	4135	4135	4135	4135	0
619	20231120	093600	8270	4135	4135	4135	4135	0
620	20231120	093500	8270	4135	4135	4135	4135	0
621	20231120	093400	8270	4135	4135	4135	4135	0
622	20231120	093300	8270	4135	4135	4135	4135	0
623	20231120	093200	8270	4135	4135	4135	4135	0
624	20231120	093100	8270	4135	4135	4135	4135	0
625	20231120	093000	8270	4135	4135	4135	4135	0
626	20231120	092900	8270	4135	4135	4135	4135	0
627	20231120	092800	8270	4135	4135	4135	4135	0
628	20231120	092700	8270	4135	4135	4135	4135	0
629	20231120	092600	8270	4135	4135	4135	4135	0
630	20231120	092500	8270	4135	4135	4135	4135	0
631	20231120	092400	8270	4135	4135	4135	4135	0
632	20231120	092300	8270	4135	4135	4135	4135	0
633	20231120	092200	8270	4135	4135	4135	4135	0
634	20231120	092100	8270	4135	4135	4135	4135	0
635	20231120	092000	8270	4135	4135	4135	4135	0
636	20231120	091900	8270	4135	4135	4135	4135	0
637	20231120	091800	8270	4135	4135	4135	4135	0
638	20231120	091700	8270	4135	4135	4135	4135	0
639	20231120	091600	8270	4135	4135	4135	4135	0
640	20231120	091500	8270	4135	4135	4135	4135	0
641	20231120	091400	8270	4135	4135	4135	4135	0
642	20231120	091300	8270	4135	4135	4135	4135	1
643	20231120	091200	4135	4135	4135	4135	4135	1
644	20231120	091100	0	4070	4070	4070	4070	0
645	20231120	091000	0	4070	4070	4070	4070	0
646	20231120	090900	0	4070	4070	4070	4070	0
647	20231120	090800	0	4070	4070	4070	4070	0
648	20231120	090700	0	4070	4070	4070	4070	0
649	20231120	090600	0	4070	4070	4070	4070	0
650	20231120	090500	0	4070	4070	4070	4070	0
651	20231120	090400	0	4070	4070	4070	4070	0
652	20231120	090300	0	4070	4070	4070	4070	0
653	20231120	090200	0	4070	4070	4070	4070	0
654	20231120	090100	0	4070	4070	4070	4070	0
655	20231120	090000	0	4070	4070	4070	4070	0