KissMeData/021040/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	190100	16567980	4125	4125	4125	4125	77
3	20231121	190000	16567980	4125	4125	4125	4125	0
4	20231121	185900	16567980	4125	4125	4125	4125	0
5	20231121	185800	16567980	4125	4125	4125	4125	0
6	20231121	185700	16567980	4125	4125	4125	4125	0
7	20231121	185600	16567980	4125	4125	4125	4125	0
8	20231121	185500	16567980	4125	4125	4125	4125	0
9	20231121	185400	16567980	4125	4125	4125	4125	0
10	20231121	185300	16567980	4125	4125	4125	4125	0
11	20231121	185200	16567980	4125	4125	4125	4125	0
12	20231121	185100	16567980	4125	4125	4125	4125	0
13	20231121	185000	16567980	4125	4125	4125	4125	0
14	20231121	184900	16567980	4125	4125	4125	4125	0
15	20231121	184800	16567980	4125	4125	4125	4125	0
16	20231121	184700	16567980	4125	4125	4125	4125	0
17	20231121	184600	16567980	4125	4125	4125	4125	0
18	20231121	184500	16567980	4125	4125	4125	4125	0
19	20231121	184400	16567980	4125	4125	4125	4125	0
20	20231121	184300	16567980	4125	4125	4125	4125	0
21	20231121	184200	16567980	4125	4125	4125	4125	0
22	20231121	184100	16567980	4125	4125	4125	4125	0
23	20231121	184000	16567980	4125	4125	4125	4125	0
24	20231121	183900	16567980	4125	4125	4125	4125	0
25	20231121	183800	16567980	4125	4125	4125	4125	0
26	20231121	183700	16567980	4125	4125	4125	4125	0
27	20231121	183600	16567980	4125	4125	4125	4125	0
28	20231121	183500	16567980	4125	4125	4125	4125	0
29	20231121	183400	16567980	4125	4125	4125	4125	0
30	20231121	183300	16567980	4125	4125	4125	4125	0
31	20231121	183200	16567980	4125	4125	4125	4125	0
32	20231121	183100	16567980	4125	4125	4125	4125	77
33	20231121	183000	16567980	4125	4125	4125	4125	0
34	20231121	182900	16567980	4125	4125	4125	4125	0
35	20231121	182800	16567980	4125	4125	4125	4125	0
36	20231121	182700	16567980	4125	4125	4125	4125	0
37	20231121	182600	16567980	4125	4125	4125	4125	0
38	20231121	182500	16567980	4125	4125	4125	4125	0
39	20231121	182400	16567980	4125	4125	4125	4125	0
40	20231121	182300	16567980	4125	4125	4125	4125	0
41	20231121	182200	16567980	4125	4125	4125	4125	0
42	20231121	182100	16567980	4125	4125	4125	4125	0
43	20231121	182000	16567980	4125	4125	4125	4125	0
44	20231121	181900	16567980	4125	4125	4125	4125	0
45	20231121	181800	16567980	4125	4125	4125	4125	0
46	20231121	181700	16567980	4125	4125	4125	4125	0
47	20231121	181600	16567980	4125	4125	4125	4125	0
48	20231121	181500	16567980	4125	4125	4125	4125	0
49	20231121	181400	16567980	4125	4125	4125	4125	0
50	20231121	181300	16567980	4125	4125	4125	4125	0
51	20231121	181200	16567980	4125	4125	4125	4125	0
52	20231121	181100	16567980	4125	4125	4125	4125	0
53	20231121	181000	16567980	4125	4125	4125	4125	0
54	20231121	180900	16567980	4125	4125	4125	4125	0
55	20231121	180800	16567980	4125	4125	4125	4125	0
56	20231121	180700	16567980	4125	4125	4125	4125	0
57	20231121	180600	16567980	4125	4125	4125	4125	0
58	20231121	180500	16567980	4125	4125	4125	4125	0
59	20231121	180400	16567980	4125	4125	4125	4125	0
60	20231121	180300	16567980	4125	4125	4125	4125	0
61	20231121	180200	16567980	4125	4125	4125	4125	0
62	20231121	180100	16567980	4125	4125	4125	4125	77
63	20231121	180000	16567980	4125	4125	4125	4125	0
64	20231121	175900	16567980	4125	4125	4125	4125	0
65	20231121	175800	16567980	4125	4125	4125	4125	0
66	20231121	175700	16567980	4125	4125	4125	4125	0
67	20231121	175600	16567980	4125	4125	4125	4125	0
68	20231121	175500	16567980	4125	4125	4125	4125	0
69	20231121	175400	16567980	4125	4125	4125	4125	0
70	20231121	175300	16567980	4125	4125	4125	4125	0
71	20231121	175200	16567980	4125	4125	4125	4125	0
72	20231121	175100	16567980	4125	4125	4125	4125	0
73	20231121	175000	16567980	4125	4125	4125	4125	0
74	20231121	174900	16567980	4125	4125	4125	4125	0
75	20231121	174800	16567980	4125	4125	4125	4125	0
76	20231121	174700	16567980	4125	4125	4125	4125	0
77	20231121	174600	16567980	4125	4125	4125	4125	0
78	20231121	174500	16567980	4125	4125	4125	4125	0
79	20231121	174400	16567980	4125	4125	4125	4125	0
80	20231121	174300	16567980	4125	4125	4125	4125	0
81	20231121	174200	16567980	4125	4125	4125	4125	0
82	20231121	174100	16567980	4125	4125	4125	4125	0
83	20231121	174000	16567980	4125	4125	4125	4125	0
84	20231121	173900	16567980	4125	4125	4125	4125	0
85	20231121	173800	16567980	4125	4125	4125	4125	0
86	20231121	173700	16567980	4125	4125	4125	4125	0
87	20231121	173600	16567980	4125	4125	4125	4125	0
88	20231121	173500	16567980	4125	4125	4125	4125	0
89	20231121	173400	16567980	4125	4125	4125	4125	0
90	20231121	173300	16567980	4125	4125	4125	4125	0
91	20231121	173200	16567980	4125	4125	4125	4125	0
92	20231121	173100	16567980	4125	4125	4125	4125	77
93	20231121	173000	16567980	4125	4125	4125	4125	0
94	20231121	172900	16567980	4125	4125	4125	4125	0
95	20231121	172800	16567980	4125	4125	4125	4125	0
96	20231121	172700	16567980	4125	4125	4125	4125	0
97	20231121	172600	16567980	4125	4125	4125	4125	0
98	20231121	172500	16567980	4125	4125	4125	4125	0
99	20231121	172400	16567980	4125	4125	4125	4125	0
100	20231121	172300	16567980	4125	4125	4125	4125	0
101	20231121	172200	16567980	4125	4125	4125	4125	0
102	20231121	172100	16567980	4125	4125	4125	4125	0
103	20231121	172000	16567980	4125	4125	4125	4125	0
104	20231121	171900	16567980	4125	4125	4125	4125	0
105	20231121	171800	16567980	4125	4125	4125	4125	0
106	20231121	171700	16567980	4125	4125	4125	4125	0
107	20231121	171600	16567980	4125	4125	4125	4125	0
108	20231121	171500	16567980	4125	4125	4125	4125	0
109	20231121	171400	16567980	4125	4125	4125	4125	0
110	20231121	171300	16567980	4125	4125	4125	4125	0
111	20231121	171200	16567980	4125	4125	4125	4125	0
112	20231121	171100	16567980	4125	4125	4125	4125	0
113	20231121	171000	16567980	4125	4125	4125	4125	0
114	20231121	170900	16567980	4125	4125	4125	4125	0
115	20231121	170800	16567980	4125	4125	4125	4125	0
116	20231121	170700	16567980	4125	4125	4125	4125	0
117	20231121	170600	16567980	4125	4125	4125	4125	0
118	20231121	170500	16567980	4125	4125	4125	4125	0
119	20231121	170400	16567980	4125	4125	4125	4125	0
120	20231121	170300	16567980	4125	4125	4125	4125	0
121	20231121	170200	16567980	4125	4125	4125	4125	0
122	20231121	170100	16567980	4125	4125	4125	4125	77
123	20231121	170000	16567980	4125	4125	4125	4125	0
124	20231121	165900	16567980	4125	4125	4125	4125	0
125	20231121	165800	16567980	4125	4125	4125	4125	0
126	20231121	165700	16567980	4125	4125	4125	4125	0
127	20231121	165600	16567980	4125	4125	4125	4125	0
128	20231121	165500	16567980	4125	4125	4125	4125	0
129	20231121	165400	16567980	4125	4125	4125	4125	0
130	20231121	165300	16567980	4125	4125	4125	4125	0
131	20231121	165200	16567980	4125	4125	4125	4125	0
132	20231121	165100	16567980	4125	4125	4125	4125	0
133	20231121	165000	16567980	4125	4125	4125	4125	0
134	20231121	164900	16567980	4125	4125	4125	4125	0
135	20231121	164800	16567980	4125	4125	4125	4125	0
136	20231121	164700	16567980	4125	4125	4125	4125	0
137	20231121	164600	16567980	4125	4125	4125	4125	0
138	20231121	164500	16567980	4125	4125	4125	4125	0
139	20231121	164400	16567980	4125	4125	4125	4125	0
140	20231121	164300	16567980	4125	4125	4125	4125	0
141	20231121	164200	16567980	4125	4125	4125	4125	0
142	20231121	164100	16567980	4125	4125	4125	4125	0
143	20231121	164000	16567980	4125	4125	4125	4125	0
144	20231121	163900	16567980	4125	4125	4125	4125	0
145	20231121	163800	16567980	4125	4125	4125	4125	0
146	20231121	163700	16567980	4125	4125	4125	4125	0
147	20231121	163600	16567980	4125	4125	4125	4125	0
148	20231121	163500	16567980	4125	4125	4125	4125	0
149	20231121	163400	16567980	4125	4125	4125	4125	0
150	20231121	163300	16567980	4125	4125	4125	4125	0
151	20231121	163200	16567980	4125	4125	4125	4125	0
152	20231121	163100	16567980	4125	4125	4125	4125	77
153	20231121	163000	16567980	4125	4125	4125	4125	0
154	20231121	162900	16567980	4125	4125	4125	4125	0
155	20231121	162800	16567980	4125	4125	4125	4125	0
156	20231121	162700	16567980	4125	4125	4125	4125	0
157	20231121	162600	16567980	4125	4125	4125	4125	0
158	20231121	162500	16567980	4125	4125	4125	4125	0
159	20231121	162400	16567980	4125	4125	4125	4125	0
160	20231121	162300	16567980	4125	4125	4125	4125	0
161	20231121	162200	16567980	4125	4125	4125	4125	0
162	20231121	162100	16567980	4125	4125	4125	4125	0
163	20231121	162000	16567980	4125	4125	4125	4125	0
164	20231121	161900	16567980	4125	4125	4125	4125	0
165	20231121	161800	16567980	4125	4125	4125	4125	0
166	20231121	161700	16567980	4125	4125	4125	4125	0
167	20231121	161600	16567980	4125	4125	4125	4125	0
168	20231121	161500	16567980	4125	4125	4125	4125	0
169	20231121	161400	16567980	4125	4125	4125	4125	0
170	20231121	161300	16567980	4125	4125	4125	4125	0
171	20231121	161200	16567980	4125	4125	4125	4125	0
172	20231121	161100	16567980	4125	4125	4125	4125	0
173	20231121	161000	16567980	4125	4125	4125	4125	0
174	20231121	160900	16567980	4125	4125	4125	4125	0
175	20231121	160800	16567980	4125	4125	4125	4125	0
176	20231121	160700	16567980	4125	4125	4125	4125	0
177	20231121	160600	16567980	4125	4125	4125	4125	0
178	20231121	160500	16567980	4125	4125	4125	4125	0
179	20231121	160400	16567980	4125	4125	4125	4125	0
180	20231121	160300	16567980	4125	4125	4125	4125	0
181	20231121	160200	16567980	4125	4125	4125	4125	0
182	20231121	160100	16567980	4125	4125	4125	4125	77
183	20231121	160000	16567980	4125	4125	4125	4125	0
184	20231121	155900	16567980	4125	4125	4125	4125	0
185	20231121	155800	16567980	4125	4125	4125	4125	0
186	20231121	155700	16567980	4125	4125	4125	4125	0
187	20231121	155600	16567980	4125	4125	4125	4125	0
188	20231121	155500	16567980	4125	4125	4125	4125	0
189	20231121	155400	16567980	4125	4125	4125	4125	0
190	20231121	155300	16567980	4125	4125	4125	4125	0
191	20231121	155200	16567980	4125	4125	4125	4125	0
192	20231121	155100	16567980	4125	4125	4125	4125	0
193	20231121	155000	16567980	4125	4125	4125	4125	0
194	20231121	154900	16567980	4125	4125	4125	4125	0
195	20231121	154800	16567980	4125	4125	4125	4125	0
196	20231121	154700	16567980	4125	4125	4125	4125	0
197	20231121	154600	16567980	4125	4125	4125	4125	0
198	20231121	154500	16567980	4125	4125	4125	4125	0
199	20231121	154400	16567980	4125	4125	4125	4125	0
200	20231121	154300	16567980	4125	4125	4125	4125	0
201	20231121	154200	16567980	4125	4125	4125	4125	0
202	20231121	154100	16567980	4125	4125	4125	4125	0
203	20231121	154000	16567980	4125	4125	4125	4125	0
204	20231121	153900	16567980	4125	4125	4125	4125	0
205	20231121	153800	16567980	4125	4125	4125	4125	0
206	20231121	153700	16567980	4125	4125	4125	4125	0
207	20231121	153600	16567980	4125	4125	4125	4125	0
208	20231121	153500	16567980	4125	4125	4125	4125	0
209	20231121	153400	16567980	4125	4125	4125	4125	0
210	20231121	153300	16567980	4125	4125	4125	4125	0
211	20231121	153200	16567980	4125	4125	4125	4125	0
212	20231121	153100	16567980	4125	4125	4125	4125	77
213	20231121	153000	16567980	4125	4125	4125	4125	77
214	20231121	152900	16250355	4125	4125	4125	4125	0
215	20231121	152800	16250355	4125	4125	4125	4125	0
216	20231121	152700	16250355	4125	4125	4125	4125	0
217	20231121	152600	16250355	4125	4125	4125	4125	0
218	20231121	152500	16250355	4125	4125	4125	4125	0
219	20231121	152400	16250355	4125	4125	4125	4125	0
220	20231121	152300	16250355	4125	4125	4125	4125	0
221	20231121	152200	16250355	4125	4125	4125	4125	0
222	20231121	152100	16250355	4125	4125	4125	4125	0
223	20231121	152000	16250355	4125	4125	4125	4125	0
224	20231121	151900	16250355	4125	4125	4125	4125	0
225	20231121	151800	16250355	4125	4125	4125	4125	0
226	20231121	151700	16250355	4125	4125	4125	4125	0
227	20231121	151600	16250355	4125	4125	4125	4125	0
228	20231121	151500	16250355	4125	4125	4125	4125	0
229	20231121	151400	16250355	4125	4125	4125	4125	0
230	20231121	151300	16250355	4125	4125	4125	4125	0
231	20231121	151200	16250355	4125	4125	4125	4125	0
232	20231121	151100	16250355	4125	4125	4125	4125	0
233	20231121	151000	16250355	4125	4125	4125	4125	0
234	20231121	150900	16250355	4125	4125	4125	4125	0
235	20231121	150800	16250355	4125	4125	4125	4125	0
236	20231121	150700	16250355	4125	4125	4125	4125	0
237	20231121	150600	16250355	4125	4125	4125	4125	0
238	20231121	150500	16250355	4125	4125	4125	4125	0
239	20231121	150400	16250355	4125	4125	4125	4125	0
240	20231121	150300	16250355	4125	4125	4125	4125	0
241	20231121	150200	16250355	4125	4125	4125	4125	0
242	20231121	150100	16250355	4125	4125	4125	4125	0
243	20231121	150000	16250355	4125	4125	4125	4125	0
244	20231121	145900	16250355	4125	4125	4125	4125	0
245	20231121	145800	16250355	4125	4125	4125	4125	0
246	20231121	145700	16250355	4125	4125	4125	4125	0
247	20231121	145600	16250355	4125	4125	4125	4125	0
248	20231121	145500	16250355	4125	4125	4125	4125	86
249	20231121	145400	15895605	4125	4125	4125	4125	0
250	20231121	145300	15895605	4125	4125	4125	4125	0
251	20231121	145200	15895605	4125	4125	4125	4125	0
252	20231121	145100	15895605	4125	4125	4125	4125	0
253	20231121	145000	15895605	4125	4125	4125	4125	0
254	20231121	144900	15895605	4125	4125	4125	4125	0
255	20231121	144800	15895605	4125	4125	4125	4125	0
256	20231121	144700	15895605	4125	4125	4125	4125	0
257	20231121	144600	15895605	4125	4125	4125	4125	0
258	20231121	144500	15895605	4125	4125	4125	4125	0
259	20231121	144400	15895605	4125	4125	4125	4125	0
260	20231121	144300	15895605	4125	4125	4125	4125	0
261	20231121	144200	15895605	4125	4125	4125	4125	126
262	20231121	144100	15375855	4145	4145	4145	4145	0
263	20231121	144000	15375855	4145	4145	4145	4145	0
264	20231121	143900	15375855	4145	4145	4145	4145	0
265	20231121	143800	15375855	4145	4145	4145	4145	0
266	20231121	143700	15375855	4145	4145	4145	4145	14
267	20231121	143600	15317825	4145	4145	4145	4145	0
268	20231121	143500	15317825	4145	4145	4145	4145	0
269	20231121	143400	15317825	4145	4145	4145	4145	0
270	20231121	143300	15317825	4145	4145	4145	4145	0
271	20231121	143200	15317825	4145	4145	4145	4145	0
272	20231121	143100	15317825	4145	4145	4145	4145	0
273	20231121	143000	15317825	4145	4145	4145	4145	0
274	20231121	142900	15317825	4145	4145	4145	4145	0
275	20231121	142800	15317825	4145	4145	4145	4145	8
276	20231121	142700	15284665	4145	4145	4145	4145	24
277	20231121	142600	15185185	4145	4145	4145	4145	4
278	20231121	142500	15168605	4140	4140	4140	4140	0
279	20231121	142400	15168605	4140	4125	4145	4125	431
280	20231121	142300	13384615	4100	4100	4100	4100	63
281	20231121	142200	13126315	4055	4055	4055	4055	20
282	20231121	142100	13045215	4045	4050	4050	4045	4
283	20231121	142000	13029030	4100	4100	4100	4100	0
284	20231121	141900	13029030	4100	4100	4100	4100	0
285	20231121	141800	13029030	4100	4100	4100	4100	0
286	20231121	141700	13029030	4100	4100	4100	4100	0
287	20231121	141600	13029030	4100	4100	4100	4100	0
288	20231121	141500	13029030	4100	4100	4100	4100	0
289	20231121	141400	13029030	4100	4100	4100	4100	0
290	20231121	141300	13029030	4100	4100	4100	4100	0
291	20231121	141200	13029030	4100	4100	4100	4100	0
292	20231121	141100	13029030	4100	4100	4100	4100	0
293	20231121	141000	13029030	4100	4100	4100	4100	0
294	20231121	140900	13029030	4100	4100	4100	4100	0
295	20231121	140800	13029030	4100	4100	4100	4100	0
296	20231121	140700	13029030	4100	4100	4100	4100	0
297	20231121	140600	13029030	4100	4100	4100	4100	0
298	20231121	140500	13029030	4100	4100	4100	4100	0
299	20231121	140400	13029030	4100	4100	4100	4100	0
300	20231121	140300	13029030	4100	4100	4100	4100	0
301	20231121	140200	13029030	4100	4100	4100	4100	0
302	20231121	140100	13029030	4100	4100	4100	4100	1
303	20231121	140000	13024930	4100	4100	4100	4100	0
304	20231121	135900	13024930	4100	4100	4100	4100	0
305	20231121	135800	13024930	4100	4100	4100	4100	0
306	20231121	135700	13024930	4100	4100	4100	4100	0
307	20231121	135600	13024930	4100	4100	4100	4100	0
308	20231121	135500	13024930	4100	4100	4100	4100	0
309	20231121	135400	13024930	4100	4100	4100	4100	0
310	20231121	135300	13024930	4100	4100	4100	4100	50
311	20231121	135200	12819930	4150	4150	4150	4150	0
312	20231121	135100	12819930	4150	4150	4150	4150	0
313	20231121	135000	12819930	4150	4150	4150	4150	0
314	20231121	134900	12819930	4150	4150	4150	4150	0
315	20231121	134800	12819930	4150	4150	4150	4150	0
316	20231121	134700	12819930	4150	4125	4150	4125	750
317	20231121	134600	9716110	4150	4150	4150	4150	0
318	20231121	134500	9716110	4150	4055	4150	4055	1000
319	20231121	134400	5658195	4040	4040	4040	4040	3
320	20231121	134300	5646075	4040	4040	4040	4040	0
321	20231121	134200	5646075	4040	4040	4040	4040	0
322	20231121	134100	5646075	4040	4040	4040	4040	0
323	20231121	134000	5646075	4040	4040	4040	4040	0
324	20231121	133900	5646075	4040	4040	4040	4040	0
325	20231121	133800	5646075	4040	4040	4040	4040	1
326	20231121	133700	5642035	4040	4040	4040	4040	0
327	20231121	133600	5642035	4040	4040	4040	4040	0
328	20231121	133500	5642035	4040	4040	4040	4040	0
329	20231121	133400	5642035	4040	4040	4040	4040	0
330	20231121	133300	5642035	4040	4040	4040	4040	0
331	20231121	133200	5642035	4040	4040	4040	4040	0
332	20231121	133100	5642035	4040	4040	4040	4040	0
333	20231121	133000	5642035	4040	4040	4040	4040	0
334	20231121	132900	5642035	4040	4040	4040	4040	0
335	20231121	132800	5642035	4040	4040	4040	4040	0
336	20231121	132700	5642035	4040	4040	4040	4040	0
337	20231121	132600	5642035	4040	4040	4040	4040	0
338	20231121	132500	5642035	4040	4040	4040	4040	0
339	20231121	132400	5642035	4040	4040	4040	4040	0
340	20231121	132300	5642035	4040	4040	4040	4040	0
341	20231121	132200	5642035	4040	4040	4040	4040	0
342	20231121	132100	5642035	4040	4040	4040	4040	0
343	20231121	132000	5642035	4040	4040	4040	4040	0
344	20231121	131900	5642035	4040	4040	4040	4040	1
345	20231121	131800	5637995	4040	4040	4040	4040	8
346	20231121	131700	5605675	4045	4045	4045	4045	0
347	20231121	131600	5605675	4045	4045	4045	4045	0
348	20231121	131500	5605675	4045	4045	4045	4045	0
349	20231121	131400	5605675	4045	4045	4045	4045	0
350	20231121	131300	5605675	4045	4045	4045	4045	0
351	20231121	131200	5605675	4045	4045	4045	4045	0
352	20231121	131100	5605675	4045	4045	4045	4045	0
353	20231121	131000	5605675	4045	4045	4045	4045	0
354	20231121	130900	5605675	4045	4045	4045	4045	0
355	20231121	130800	5605675	4045	4045	4045	4045	0
356	20231121	130700	5605675	4045	4045	4045	4045	0
357	20231121	130600	5605675	4045	4045	4045	4045	0
358	20231121	130500	5605675	4045	4045	4045	4045	1
359	20231121	130400	5601630	4050	4050	4050	4050	0
360	20231121	130300	5601630	4050	4050	4050	4050	0
361	20231121	130200	5601630	4050	4050	4050	4050	0
362	20231121	130100	5601630	4050	4050	4050	4050	0
363	20231121	130000	5601630	4050	4050	4050	4050	0
364	20231121	125900	5601630	4050	4050	4050	4050	0
365	20231121	125800	5601630	4050	4050	4050	4050	0
366	20231121	125700	5601630	4050	4050	4050	4050	0
367	20231121	125600	5601630	4050	4050	4050	4050	0
368	20231121	125500	5601630	4050	4050	4050	4050	0
369	20231121	125400	5601630	4050	4050	4050	4050	0
370	20231121	125300	5601630	4050	4050	4050	4050	0
371	20231121	125200	5601630	4050	4050	4050	4050	0
372	20231121	125100	5601630	4050	4050	4050	4050	0
373	20231121	125000	5601630	4050	4050	4050	4050	0
374	20231121	124900	5601630	4050	4050	4050	4050	0
375	20231121	124800	5601630	4050	4050	4050	4050	0
376	20231121	124700	5601630	4050	4050	4050	4050	0
377	20231121	124600	5601630	4050	4050	4050	4050	0
378	20231121	124500	5601630	4050	4050	4050	4050	0
379	20231121	124400	5601630	4050	4050	4050	4050	0
380	20231121	124300	5601630	4050	4050	4050	4050	0
381	20231121	124200	5601630	4050	4050	4050	4050	1
382	20231121	124100	5597580	4040	4040	4040	4040	0
383	20231121	124000	5597580	4040	4040	4040	4040	0
384	20231121	123900	5597580	4040	4040	4040	4040	0
385	20231121	123800	5597580	4040	4040	4040	4040	0
386	20231121	123700	5597580	4040	4040	4040	4040	0
387	20231121	123600	5597580	4040	4040	4040	4040	0
388	20231121	123500	5597580	4040	4040	4040	4040	0
389	20231121	123400	5597580	4040	4040	4040	4040	0
390	20231121	123300	5597580	4040	4040	4040	4040	0
391	20231121	123200	5597580	4040	4040	4040	4040	0
392	20231121	123100	5597580	4040	4040	4040	4040	0
393	20231121	123000	5597580	4040	4040	4040	4040	0
394	20231121	122900	5597580	4040	4040	4040	4040	0
395	20231121	122800	5597580	4040	4040	4040	4040	0
396	20231121	122700	5597580	4040	4040	4040	4040	0
397	20231121	122600	5597580	4040	4040	4040	4040	0
398	20231121	122500	5597580	4040	4040	4040	4040	0
399	20231121	122400	5597580	4040	4040	4040	4040	0
400	20231121	122300	5597580	4040	4040	4040	4040	0
401	20231121	122200	5597580	4040	4040	4040	4040	0
402	20231121	122100	5597580	4040	4040	4040	4040	0
403	20231121	122000	5597580	4040	4040	4040	4040	0
404	20231121	121900	5597580	4040	4040	4040	4040	0
405	20231121	121800	5597580	4040	4040	4040	4040	0
406	20231121	121700	5597580	4040	4040	4040	4040	0
407	20231121	121600	5597580	4040	4040	4040	4040	0
408	20231121	121500	5597580	4040	4040	4040	4040	0
409	20231121	121400	5597580	4040	4040	4040	4040	0
410	20231121	121300	5597580	4040	4040	4040	4040	0
411	20231121	121200	5597580	4040	4040	4040	4040	0
412	20231121	121100	5597580	4040	4040	4040	4040	0
413	20231121	121000	5597580	4040	4040	4040	4040	0
414	20231121	120900	5597580	4040	4040	4040	4040	0
415	20231121	120800	5597580	4040	4040	4040	4040	0
416	20231121	120700	5597580	4040	4040	4040	4040	0
417	20231121	120600	5597580	4040	4040	4040	4040	0
418	20231121	120500	5597580	4040	4040	4040	4040	0
419	20231121	120400	5597580	4040	4040	4040	4040	0
420	20231121	120300	5597580	4040	4040	4040	4040	0
421	20231121	120200	5597580	4040	4040	4040	4040	0
422	20231121	120100	5597580	4040	4040	4040	4040	0
423	20231121	120000	5597580	4040	4040	4040	4040	0
424	20231121	115900	5597580	4040	4040	4040	4040	0
425	20231121	115800	5597580	4040	4040	4040	4040	0
426	20231121	115700	5597580	4040	4040	4040	4040	0
427	20231121	115600	5597580	4040	4040	4040	4040	0
428	20231121	115500	5597580	4040	4040	4040	4040	0
429	20231121	115400	5597580	4040	4040	4040	4040	0
430	20231121	115300	5597580	4040	4040	4040	4040	0
431	20231121	115200	5597580	4040	4040	4040	4040	0
432	20231121	115100	5597580	4040	4040	4040	4040	0
433	20231121	115000	5597580	4040	4040	4040	4040	0
434	20231121	114900	5597580	4040	4040	4040	4040	0
435	20231121	114800	5597580	4040	4040	4040	4040	0
436	20231121	114700	5597580	4040	4040	4040	4040	0
437	20231121	114600	5597580	4040	4040	4040	4040	0
438	20231121	114500	5597580	4040	4040	4040	4040	0
439	20231121	114400	5597580	4040	4040	4040	4040	0
440	20231121	114300	5597580	4040	4040	4040	4040	0
441	20231121	114200	5597580	4040	4040	4040	4040	0
442	20231121	114100	5597580	4040	4040	4040	4040	0
443	20231121	114000	5597580	4040	4040	4040	4040	0
444	20231121	113900	5597580	4040	4040	4040	4040	0
445	20231121	113800	5597580	4040	4040	4040	4040	0
446	20231121	113700	5597580	4040	4040	4040	4040	0
447	20231121	113600	5597580	4040	4040	4040	4040	0
448	20231121	113500	5597580	4040	4040	4040	4040	0
449	20231121	113400	5597580	4040	4040	4040	4040	0
450	20231121	113300	5597580	4040	4040	4040	4040	0
451	20231121	113200	5597580	4040	4040	4040	4040	0
452	20231121	113100	5597580	4040	4040	4040	4040	0
453	20231121	113000	5597580	4040	4040	4040	4040	0
454	20231121	112900	5597580	4040	4040	4040	4040	0
455	20231121	112800	5597580	4040	4040	4040	4040	0
456	20231121	112700	5597580	4040	4040	4040	4040	0
457	20231121	112600	5597580	4040	4040	4040	4040	0
458	20231121	112500	5597580	4040	4040	4040	4040	0
459	20231121	112400	5597580	4040	4040	4040	4040	0
460	20231121	112300	5597580	4040	4040	4040	4040	2
461	20231121	112200	5589500	4040	4040	4040	4040	0
462	20231121	112100	5589500	4040	4040	4040	4040	0
463	20231121	112000	5589500	4040	4040	4040	4040	0
464	20231121	111900	5589500	4040	4040	4040	4040	0
465	20231121	111800	5589500	4040	4040	4040	4040	0
466	20231121	111700	5589500	4040	4040	4040	4040	0
467	20231121	111600	5589500	4040	4040	4040	4040	0
468	20231121	111500	5589500	4040	4040	4040	4040	0
469	20231121	111400	5589500	4040	4040	4040	4040	0
470	20231121	111300	5589500	4040	4040	4040	4040	0
471	20231121	111200	5589500	4040	4040	4040	4040	0
472	20231121	111100	5589500	4040	4040	4040	4040	0
473	20231121	111000	5589500	4040	4040	4040	4040	60
474	20231121	110900	5347100	4040	4040	4040	4040	0
475	20231121	110800	5347100	4040	4040	4040	4040	0
476	20231121	110700	5347100	4040	4035	4040	4035	105
477	20231121	110600	4923400	4035	4035	4035	4035	3
478	20231121	110500	4911295	4035	4035	4035	4035	48
479	20231121	110400	4717615	4040	4040	4040	4040	0
480	20231121	110300	4717615	4040	4040	4040	4040	0
481	20231121	110200	4717615	4040	4040	4040	4040	0
482	20231121	110100	4717615	4040	4040	4040	4040	3
483	20231121	110000	4705495	4040	4040	4040	4040	44
484	20231121	105900	4527735	4060	4060	4060	4060	0
485	20231121	105800	4527735	4060	4060	4060	4060	0
486	20231121	105700	4527735	4060	4060	4060	4060	0
487	20231121	105600	4527735	4060	4060	4060	4060	0
488	20231121	105500	4527735	4060	4060	4060	4060	0
489	20231121	105400	4527735	4060	4060	4060	4060	0
490	20231121	105300	4527735	4060	4060	4060	4060	0
491	20231121	105200	4527735	4060	4060	4060	4060	0
492	20231121	105100	4527735	4060	4060	4060	4060	0
493	20231121	105000	4527735	4060	4060	4060	4060	0
494	20231121	104900	4527735	4060	4060	4060	4060	0
495	20231121	104800	4527735	4060	4060	4060	4060	0
496	20231121	104700	4527735	4060	4060	4060	4060	0
497	20231121	104600	4527735	4060	4060	4060	4060	0
498	20231121	104500	4527735	4060	4060	4060	4060	0
499	20231121	104400	4527735	4060	4060	4060	4060	0
500	20231121	104300	4527735	4060	4060	4060	4060	0
501	20231121	104200	4527735	4060	4060	4060	4060	0
502	20231121	104100	4527735	4060	4060	4060	4060	0
503	20231121	104000	4527735	4060	4060	4060	4060	0
504	20231121	103900	4527735	4060	4060	4060	4060	0
505	20231121	103800	4527735	4060	4060	4060	4060	0
506	20231121	103700	4527735	4060	4060	4060	4060	0
507	20231121	103600	4527735	4060	4060	4060	4060	0
508	20231121	103500	4527735	4060	4060	4060	4060	0
509	20231121	103400	4527735	4060	4060	4060	4060	0
510	20231121	103300	4527735	4060	4060	4060	4060	0
511	20231121	103200	4527735	4060	4060	4060	4060	0
512	20231121	103100	4527735	4060	4060	4060	4060	0
513	20231121	103000	4527735	4060	4060	4060	4060	0
514	20231121	102900	4527735	4060	4060	4060	4060	0
515	20231121	102800	4527735	4060	4060	4060	4060	0
516	20231121	102700	4527735	4060	4060	4060	4060	0
517	20231121	102600	4527735	4060	4060	4060	4060	0
518	20231121	102500	4527735	4060	4060	4060	4060	0
519	20231121	102400	4527735	4060	4060	4060	4060	0
520	20231121	102300	4527735	4060	4060	4060	4060	0
521	20231121	102200	4527735	4060	4060	4060	4060	0
522	20231121	102100	4527735	4060	4060	4060	4060	51
523	20231121	102000	4320675	4060	4060	4060	4060	0
524	20231121	101900	4320675	4060	4060	4060	4060	0
525	20231121	101800	4320675	4060	4060	4060	4060	0
526	20231121	101700	4320675	4060	4060	4060	4060	0
527	20231121	101600	4320675	4060	4060	4060	4060	0
528	20231121	101500	4320675	4060	4060	4060	4060	0
529	20231121	101400	4320675	4060	4060	4060	4060	0
530	20231121	101300	4320675	4060	4060	4060	4060	31
531	20231121	101200	4194815	4065	4065	4065	4065	0
532	20231121	101100	4194815	4065	4065	4065	4065	0
533	20231121	101000	4194815	4065	4065	4065	4065	0
534	20231121	100900	4194815	4065	4065	4065	4065	0
535	20231121	100800	4194815	4065	4065	4065	4065	0
536	20231121	100700	4194815	4065	4065	4065	4065	0
537	20231121	100600	4194815	4065	4065	4065	4065	0
538	20231121	100500	4194815	4065	4065	4065	4065	0
539	20231121	100400	4194815	4065	4065	4065	4065	0
540	20231121	100300	4194815	4065	4065	4065	4065	0
541	20231121	100200	4194815	4065	4065	4065	4065	0
542	20231121	100100	4194815	4065	4065	4065	4065	0
543	20231121	100000	4194815	4065	4065	4065	4065	0
544	20231121	095900	4194815	4065	4065	4065	4065	0
545	20231121	095800	4194815	4065	4065	4065	4065	0
546	20231121	095700	4194815	4065	4065	4065	4065	0
547	20231121	095600	4194815	4065	4065	4065	4065	0
548	20231121	095500	4194815	4065	4065	4065	4065	0
549	20231121	095400	4194815	4065	4065	4065	4065	0
550	20231121	095300	4194815	4065	4065	4065	4065	0
551	20231121	095200	4194815	4065	4065	4065	4065	0
552	20231121	095100	4194815	4065	4065	4065	4065	0
553	20231121	095000	4194815	4065	4065	4065	4065	0
554	20231121	094900	4194815	4065	4065	4065	4065	0
555	20231121	094800	4194815	4065	4065	4065	4060	169
556	20231121	094700	3507935	4065	4065	4065	4065	200
557	20231121	094600	2694935	4085	4085	4085	4085	0
558	20231121	094500	2694935	4085	4085	4085	4085	0
559	20231121	094400	2694935	4085	4085	4085	4085	0
560	20231121	094300	2694935	4085	4085	4085	4085	0
561	20231121	094200	2694935	4085	4085	4085	4085	0
562	20231121	094100	2694935	4085	4085	4085	4085	0
563	20231121	094000	2694935	4085	4085	4085	4085	0
564	20231121	093900	2694935	4085	4085	4085	4085	0
565	20231121	093800	2694935	4085	4085	4085	4085	0
566	20231121	093700	2694935	4085	4085	4085	4085	0
567	20231121	093600	2694935	4085	4085	4085	4085	0
568	20231121	093500	2694935	4085	4085	4085	4085	0
569	20231121	093400	2694935	4085	4085	4085	4085	0
570	20231121	093300	2694935	4085	4085	4085	4085	0
571	20231121	093200	2694935	4085	4085	4085	4085	0
572	20231121	093100	2694935	4085	4085	4085	4085	1
573	20231121	093000	2690850	4085	4085	4085	4085	0
574	20231121	092900	2690850	4085	4085	4085	4085	0
575	20231121	092800	2690850	4085	4085	4085	4085	2
576	20231121	092700	2682680	4085	4085	4085	4085	0
577	20231121	092600	2682680	4085	4085	4085	4085	0
578	20231121	092500	2682680	4085	4085	4085	4085	1
579	20231121	092400	2678595	4090	4090	4090	4090	0
580	20231121	092300	2678595	4090	4090	4090	4090	0
581	20231121	092200	2678595	4090	4090	4090	4090	0
582	20231121	092100	2678595	4090	4090	4090	4090	0
583	20231121	092000	2678595	4090	4090	4090	4090	0
584	20231121	091900	2678595	4090	4090	4090	4090	0
585	20231121	091800	2678595	4090	4090	4090	4090	0
586	20231121	091700	2678595	4090	4090	4090	4090	0
587	20231121	091600	2678595	4090	4090	4090	4090	13
588	20231121	091500	2625425	4155	4155	4155	4155	0
589	20231121	091400	2625425	4155	4155	4155	4155	0
590	20231121	091300	2625425	4155	4155	4155	4155	0
591	20231121	091200	2625425	4155	4135	4155	4135	481
592	20231121	091100	627060	4155	4155	4155	4155	0
593	20231121	091000	627060	4155	4150	4155	4150	147
594	20231121	090900	16455	4155	4155	4155	4155	0
595	20231121	090800	16455	4155	4100	4155	4100	4
596	20231121	090700	0	4020	4020	4020	4020	0
597	20231121	090600	0	4020	4020	4020	4020	0
598	20231121	090500	0	4020	4020	4020	4020	0
599	20231121	090400	0	4020	4020	4020	4020	0
600	20231121	090300	0	4020	4020	4020	4020	0
601	20231121	090200	0	4020	4020	4020	4020	0
602	20231121	090100	0	4020	4020	4020	4020	0
603	20231121	090000	0	4020	4020	4020	4020	0