KissMeData/140610/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	200600	12551030	8890	8890	8890	8890	33
3	20231121	200500	12551030	8890	8890	8890	8890	0
4	20231121	200400	12551030	8890	8890	8890	8890	0
5	20231121	200300	12551030	8890	8890	8890	8890	0
6	20231121	200200	12551030	8890	8890	8890	8890	0
7	20231121	200100	12551030	8890	8890	8890	8890	0
8	20231121	200000	12551030	8890	8890	8890	8890	0
9	20231121	195900	12551030	8890	8890	8890	8890	0
10	20231121	195800	12551030	8890	8890	8890	8890	0
11	20231121	195700	12551030	8890	8890	8890	8890	0
12	20231121	195600	12551030	8890	8890	8890	8890	0
13	20231121	195500	12551030	8890	8890	8890	8890	0
14	20231121	195400	12551030	8890	8890	8890	8890	0
15	20231121	195300	12551030	8890	8890	8890	8890	0
16	20231121	195200	12551030	8890	8890	8890	8890	0
17	20231121	195100	12551030	8890	8890	8890	8890	0
18	20231121	195000	12551030	8890	8890	8890	8890	0
19	20231121	194900	12551030	8890	8890	8890	8890	0
20	20231121	194800	12551030	8890	8890	8890	8890	0
21	20231121	194700	12551030	8890	8890	8890	8890	0
22	20231121	194600	12551030	8890	8890	8890	8890	0
23	20231121	194500	12551030	8890	8890	8890	8890	0
24	20231121	194400	12551030	8890	8890	8890	8890	0
25	20231121	194300	12551030	8890	8890	8890	8890	0
26	20231121	194200	12551030	8890	8890	8890	8890	0
27	20231121	194100	12551030	8890	8890	8890	8890	0
28	20231121	194000	12551030	8890	8890	8890	8890	0
29	20231121	193900	12551030	8890	8890	8890	8890	0
30	20231121	193800	12551030	8890	8890	8890	8890	0
31	20231121	193700	12551030	8890	8890	8890	8890	0
32	20231121	193600	12551030	8890	8890	8890	8890	33
33	20231121	193500	12551030	8890	8890	8890	8890	0
34	20231121	193400	12551030	8890	8890	8890	8890	0
35	20231121	193300	12551030	8890	8890	8890	8890	0
36	20231121	193200	12551030	8890	8890	8890	8890	0
37	20231121	193100	12551030	8890	8890	8890	8890	0
38	20231121	193000	12551030	8890	8890	8890	8890	0
39	20231121	192900	12551030	8890	8890	8890	8890	0
40	20231121	192800	12551030	8890	8890	8890	8890	0
41	20231121	192700	12551030	8890	8890	8890	8890	0
42	20231121	192600	12551030	8890	8890	8890	8890	0
43	20231121	192500	12551030	8890	8890	8890	8890	0
44	20231121	192400	12551030	8890	8890	8890	8890	0
45	20231121	192300	12551030	8890	8890	8890	8890	0
46	20231121	192200	12551030	8890	8890	8890	8890	0
47	20231121	192100	12551030	8890	8890	8890	8890	0
48	20231121	192000	12551030	8890	8890	8890	8890	0
49	20231121	191900	12551030	8890	8890	8890	8890	0
50	20231121	191800	12551030	8890	8890	8890	8890	0
51	20231121	191700	12551030	8890	8890	8890	8890	0
52	20231121	191600	12551030	8890	8890	8890	8890	0
53	20231121	191500	12551030	8890	8890	8890	8890	0
54	20231121	191400	12551030	8890	8890	8890	8890	0
55	20231121	191300	12551030	8890	8890	8890	8890	0
56	20231121	191200	12551030	8890	8890	8890	8890	0
57	20231121	191100	12551030	8890	8890	8890	8890	0
58	20231121	191000	12551030	8890	8890	8890	8890	0
59	20231121	190900	12551030	8890	8890	8890	8890	0
60	20231121	190800	12551030	8890	8890	8890	8890	0
61	20231121	190700	12551030	8890	8890	8890	8890	0
62	20231121	190600	12551030	8890	8890	8890	8890	33
63	20231121	190500	12551030	8890	8890	8890	8890	0
64	20231121	190400	12551030	8890	8890	8890	8890	0
65	20231121	190300	12551030	8890	8890	8890	8890	0
66	20231121	190200	12551030	8890	8890	8890	8890	0
67	20231121	190100	12551030	8890	8890	8890	8890	0
68	20231121	190000	12551030	8890	8890	8890	8890	0
69	20231121	185900	12551030	8890	8890	8890	8890	0
70	20231121	185800	12551030	8890	8890	8890	8890	0
71	20231121	185700	12551030	8890	8890	8890	8890	0
72	20231121	185600	12551030	8890	8890	8890	8890	0
73	20231121	185500	12551030	8890	8890	8890	8890	0
74	20231121	185400	12551030	8890	8890	8890	8890	0
75	20231121	185300	12551030	8890	8890	8890	8890	0
76	20231121	185200	12551030	8890	8890	8890	8890	0
77	20231121	185100	12551030	8890	8890	8890	8890	0
78	20231121	185000	12551030	8890	8890	8890	8890	0
79	20231121	184900	12551030	8890	8890	8890	8890	0
80	20231121	184800	12551030	8890	8890	8890	8890	0
81	20231121	184700	12551030	8890	8890	8890	8890	0
82	20231121	184600	12551030	8890	8890	8890	8890	0
83	20231121	184500	12551030	8890	8890	8890	8890	0
84	20231121	184400	12551030	8890	8890	8890	8890	0
85	20231121	184300	12551030	8890	8890	8890	8890	0
86	20231121	184200	12551030	8890	8890	8890	8890	0
87	20231121	184100	12551030	8890	8890	8890	8890	0
88	20231121	184000	12551030	8890	8890	8890	8890	0
89	20231121	183900	12551030	8890	8890	8890	8890	0
90	20231121	183800	12551030	8890	8890	8890	8890	0
91	20231121	183700	12551030	8890	8890	8890	8890	0
92	20231121	183600	12551030	8890	8890	8890	8890	33
93	20231121	183500	12551030	8890	8890	8890	8890	0
94	20231121	183400	12551030	8890	8890	8890	8890	0
95	20231121	183300	12551030	8890	8890	8890	8890	0
96	20231121	183200	12551030	8890	8890	8890	8890	0
97	20231121	183100	12551030	8890	8890	8890	8890	0
98	20231121	183000	12551030	8890	8890	8890	8890	0
99	20231121	182900	12551030	8890	8890	8890	8890	0
100	20231121	182800	12551030	8890	8890	8890	8890	0
101	20231121	182700	12551030	8890	8890	8890	8890	0
102	20231121	182600	12551030	8890	8890	8890	8890	0
103	20231121	182500	12551030	8890	8890	8890	8890	0
104	20231121	182400	12551030	8890	8890	8890	8890	0
105	20231121	182300	12551030	8890	8890	8890	8890	0
106	20231121	182200	12551030	8890	8890	8890	8890	0
107	20231121	182100	12551030	8890	8890	8890	8890	0
108	20231121	182000	12551030	8890	8890	8890	8890	0
109	20231121	181900	12551030	8890	8890	8890	8890	0
110	20231121	181800	12551030	8890	8890	8890	8890	0
111	20231121	181700	12551030	8890	8890	8890	8890	0
112	20231121	181600	12551030	8890	8890	8890	8890	0
113	20231121	181500	12551030	8890	8890	8890	8890	0
114	20231121	181400	12551030	8890	8890	8890	8890	0
115	20231121	181300	12551030	8890	8890	8890	8890	0
116	20231121	181200	12551030	8890	8890	8890	8890	0
117	20231121	181100	12551030	8890	8890	8890	8890	0
118	20231121	181000	12551030	8890	8890	8890	8890	0
119	20231121	180900	12551030	8890	8890	8890	8890	0
120	20231121	180800	12551030	8890	8890	8890	8890	0
121	20231121	180700	12551030	8890	8890	8890	8890	0
122	20231121	180600	12551030	8890	8890	8890	8890	33
123	20231121	180500	12551030	8890	8890	8890	8890	0
124	20231121	180400	12551030	8890	8890	8890	8890	0
125	20231121	180300	12551030	8890	8890	8890	8890	0
126	20231121	180200	12551030	8890	8890	8890	8890	0
127	20231121	180100	12551030	8890	8890	8890	8890	0
128	20231121	180000	12551030	8890	8890	8890	8890	0
129	20231121	175900	12551030	8890	8890	8890	8890	0
130	20231121	175800	12551030	8890	8890	8890	8890	0
131	20231121	175700	12551030	8890	8890	8890	8890	0
132	20231121	175600	12551030	8890	8890	8890	8890	0
133	20231121	175500	12551030	8890	8890	8890	8890	0
134	20231121	175400	12551030	8890	8890	8890	8890	0
135	20231121	175300	12551030	8890	8890	8890	8890	0
136	20231121	175200	12551030	8890	8890	8890	8890	0
137	20231121	175100	12551030	8890	8890	8890	8890	0
138	20231121	175000	12551030	8890	8890	8890	8890	0
139	20231121	174900	12551030	8890	8890	8890	8890	0
140	20231121	174800	12551030	8890	8890	8890	8890	0
141	20231121	174700	12551030	8890	8890	8890	8890	0
142	20231121	174600	12551030	8890	8890	8890	8890	0
143	20231121	174500	12551030	8890	8890	8890	8890	0
144	20231121	174400	12551030	8890	8890	8890	8890	0
145	20231121	174300	12551030	8890	8890	8890	8890	0
146	20231121	174200	12551030	8890	8890	8890	8890	0
147	20231121	174100	12551030	8890	8890	8890	8890	0
148	20231121	174000	12551030	8890	8890	8890	8890	0
149	20231121	173900	12551030	8890	8890	8890	8890	0
150	20231121	173800	12551030	8890	8890	8890	8890	0
151	20231121	173700	12551030	8890	8890	8890	8890	0
152	20231121	173600	12551030	8890	8890	8890	8890	33
153	20231121	173500	12551030	8890	8890	8890	8890	0
154	20231121	173400	12551030	8890	8890	8890	8890	0
155	20231121	173300	12551030	8890	8890	8890	8890	0
156	20231121	173200	12551030	8890	8890	8890	8890	0
157	20231121	173100	12551030	8890	8890	8890	8890	0
158	20231121	173000	12551030	8890	8890	8890	8890	0
159	20231121	172900	12551030	8890	8890	8890	8890	0
160	20231121	172800	12551030	8890	8890	8890	8890	0
161	20231121	172700	12551030	8890	8890	8890	8890	0
162	20231121	172600	12551030	8890	8890	8890	8890	0
163	20231121	172500	12551030	8890	8890	8890	8890	0
164	20231121	172400	12551030	8890	8890	8890	8890	0
165	20231121	172300	12551030	8890	8890	8890	8890	0
166	20231121	172200	12551030	8890	8890	8890	8890	0
167	20231121	172100	12551030	8890	8890	8890	8890	0
168	20231121	172000	12551030	8890	8890	8890	8890	0
169	20231121	171900	12551030	8890	8890	8890	8890	0
170	20231121	171800	12551030	8890	8890	8890	8890	0
171	20231121	171700	12551030	8890	8890	8890	8890	0
172	20231121	171600	12551030	8890	8890	8890	8890	0
173	20231121	171500	12551030	8890	8890	8890	8890	0
174	20231121	171400	12551030	8890	8890	8890	8890	0
175	20231121	171300	12551030	8890	8890	8890	8890	0
176	20231121	171200	12551030	8890	8890	8890	8890	0
177	20231121	171100	12551030	8890	8890	8890	8890	0
178	20231121	171000	12551030	8890	8890	8890	8890	0
179	20231121	170900	12551030	8890	8890	8890	8890	0
180	20231121	170800	12551030	8890	8890	8890	8890	0
181	20231121	170700	12551030	8890	8890	8890	8890	0
182	20231121	170600	12551030	8890	8890	8890	8890	33
183	20231121	170500	12551030	8890	8890	8890	8890	0
184	20231121	170400	12551030	8890	8890	8890	8890	0
185	20231121	170300	12551030	8890	8890	8890	8890	0
186	20231121	170200	12551030	8890	8890	8890	8890	0
187	20231121	170100	12551030	8890	8890	8890	8890	0
188	20231121	170000	12551030	8890	8890	8890	8890	0
189	20231121	165900	12551030	8890	8890	8890	8890	0
190	20231121	165800	12551030	8890	8890	8890	8890	0
191	20231121	165700	12551030	8890	8890	8890	8890	0
192	20231121	165600	12551030	8890	8890	8890	8890	0
193	20231121	165500	12551030	8890	8890	8890	8890	0
194	20231121	165400	12551030	8890	8890	8890	8890	0
195	20231121	165300	12551030	8890	8890	8890	8890	0
196	20231121	165200	12551030	8890	8890	8890	8890	0
197	20231121	165100	12551030	8890	8890	8890	8890	0
198	20231121	165000	12551030	8890	8890	8890	8890	0
199	20231121	164900	12551030	8890	8890	8890	8890	0
200	20231121	164800	12551030	8890	8890	8890	8890	0
201	20231121	164700	12551030	8890	8890	8890	8890	0
202	20231121	164600	12551030	8890	8890	8890	8890	0
203	20231121	164500	12551030	8890	8890	8890	8890	0
204	20231121	164400	12551030	8890	8890	8890	8890	0
205	20231121	164300	12551030	8890	8890	8890	8890	0
206	20231121	164200	12551030	8890	8890	8890	8890	0
207	20231121	164100	12551030	8890	8890	8890	8890	0
208	20231121	164000	12551030	8890	8890	8890	8890	0
209	20231121	163900	12551030	8890	8890	8890	8890	0
210	20231121	163800	12551030	8890	8890	8890	8890	0
211	20231121	163700	12551030	8890	8890	8890	8890	0
212	20231121	163600	12551030	8890	8890	8890	8890	33
213	20231121	163500	12551030	8890	8890	8890	8890	0
214	20231121	163400	12551030	8890	8890	8890	8890	0
215	20231121	163300	12551030	8890	8890	8890	8890	0
216	20231121	163200	12551030	8890	8890	8890	8890	0
217	20231121	163100	12551030	8890	8890	8890	8890	0
218	20231121	163000	12551030	8890	8890	8890	8890	0
219	20231121	162900	12551030	8890	8890	8890	8890	0
220	20231121	162800	12551030	8890	8890	8890	8890	0
221	20231121	162700	12551030	8890	8890	8890	8890	0
222	20231121	162600	12551030	8890	8890	8890	8890	0
223	20231121	162500	12551030	8890	8890	8890	8890	0
224	20231121	162400	12551030	8890	8890	8890	8890	0
225	20231121	162300	12551030	8890	8890	8890	8890	0
226	20231121	162200	12551030	8890	8890	8890	8890	0
227	20231121	162100	12551030	8890	8890	8890	8890	0
228	20231121	162000	12551030	8890	8890	8890	8890	0
229	20231121	161900	12551030	8890	8890	8890	8890	0
230	20231121	161800	12551030	8890	8890	8890	8890	0
231	20231121	161700	12551030	8890	8890	8890	8890	0
232	20231121	161600	12551030	8890	8890	8890	8890	0
233	20231121	161500	12551030	8890	8890	8890	8890	0
234	20231121	161400	12551030	8890	8890	8890	8890	0
235	20231121	161300	12551030	8890	8890	8890	8890	0
236	20231121	161200	12551030	8890	8890	8890	8890	0
237	20231121	161100	12551030	8890	8890	8890	8890	0
238	20231121	161000	12551030	8890	8890	8890	8890	0
239	20231121	160900	12551030	8890	8890	8890	8890	0
240	20231121	160800	12551030	8890	8890	8890	8890	0
241	20231121	160700	12551030	8890	8890	8890	8890	0
242	20231121	160600	12551030	8890	8890	8890	8890	33
243	20231121	160500	12551030	8890	8890	8890	8890	0
244	20231121	160400	12551030	8890	8890	8890	8890	0
245	20231121	160300	12551030	8890	8890	8890	8890	0
246	20231121	160200	12551030	8890	8890	8890	8890	0
247	20231121	160100	12551030	8890	8890	8890	8890	0
248	20231121	160000	12551030	8890	8890	8890	8890	0
249	20231121	155900	12551030	8890	8890	8890	8890	0
250	20231121	155800	12551030	8890	8890	8890	8890	0
251	20231121	155700	12551030	8890	8890	8890	8890	0
252	20231121	155600	12551030	8890	8890	8890	8890	0
253	20231121	155500	12551030	8890	8890	8890	8890	0
254	20231121	155400	12551030	8890	8890	8890	8890	0
255	20231121	155300	12551030	8890	8890	8890	8890	0
256	20231121	155200	12551030	8890	8890	8890	8890	0
257	20231121	155100	12551030	8890	8890	8890	8890	0
258	20231121	155000	12551030	8890	8890	8890	8890	0
259	20231121	154900	12551030	8890	8890	8890	8890	0
260	20231121	154800	12551030	8890	8890	8890	8890	0
261	20231121	154700	12551030	8890	8890	8890	8890	0
262	20231121	154600	12551030	8890	8890	8890	8890	0
263	20231121	154500	12551030	8890	8890	8890	8890	0
264	20231121	154400	12551030	8890	8890	8890	8890	0
265	20231121	154300	12551030	8890	8890	8890	8890	0
266	20231121	154200	12551030	8890	8890	8890	8890	0
267	20231121	154100	12551030	8890	8890	8890	8890	0
268	20231121	154000	12551030	8890	8890	8890	8890	0
269	20231121	153900	12551030	8890	8890	8890	8890	0
270	20231121	153800	12551030	8890	8890	8890	8890	0
271	20231121	153700	12551030	8890	8890	8890	8890	0
272	20231121	153600	12551030	8890	8890	8890	8890	33
273	20231121	153500	12551030	8890	8890	8890	8890	0
274	20231121	153400	12551030	8890	8890	8890	8890	0
275	20231121	153300	12551030	8890	8890	8890	8890	0
276	20231121	153200	12551030	8890	8890	8890	8890	0
277	20231121	153100	12551030	8890	8890	8890	8890	0
278	20231121	153000	12551030	8890	8890	8890	8890	33
279	20231121	152900	12257660	8880	8880	8880	8880	0
280	20231121	152800	12257660	8880	8880	8880	8880	0
281	20231121	152700	12257660	8880	8880	8880	8880	0
282	20231121	152600	12257660	8880	8880	8880	8880	0
283	20231121	152500	12257660	8880	8880	8880	8880	0
284	20231121	152400	12257660	8880	8880	8880	8880	0
285	20231121	152300	12257660	8880	8880	8880	8880	0
286	20231121	152200	12257660	8880	8880	8880	8880	0
287	20231121	152100	12257660	8880	8880	8880	8880	0
288	20231121	152000	12257660	8880	8880	8880	8880	0
289	20231121	151900	12257660	8880	8880	8880	8880	1
290	20231121	151800	12248780	8950	8950	8950	8950	0
291	20231121	151700	12248780	8950	8950	8950	8950	1
292	20231121	151600	12239830	8970	8970	8970	8970	0
293	20231121	151500	12239830	8970	8970	8970	8970	0
294	20231121	151400	12239830	8970	8970	8970	8970	0
295	20231121	151300	12239830	8970	8970	8970	8970	0
296	20231121	151200	12239830	8970	8970	8970	8970	0
297	20231121	151100	12239830	8970	8970	8970	8970	0
298	20231121	151000	12239830	8970	8970	8970	8970	0
299	20231121	150900	12239830	8970	8970	8970	8970	0
300	20231121	150800	12239830	8970	8970	8970	8970	2
301	20231121	150700	12221890	8950	8950	8950	8950	45
302	20231121	150600	11819140	8950	8950	8950	8950	135
303	20231121	150500	10610890	8950	8950	8950	8950	0
304	20231121	150400	10610890	8950	8950	8950	8950	0
305	20231121	150300	10610890	8950	8950	8950	8950	1
306	20231121	150200	10601940	8890	8910	8910	8890	225
307	20231121	150100	8601190	8970	8970	8970	8970	0
308	20231121	150000	8601190	8970	8970	8970	8970	0
309	20231121	145900	8601190	8970	8970	8970	8970	0
310	20231121	145800	8601190	8970	8970	8970	8970	0
311	20231121	145700	8601190	8970	8970	8970	8970	0
312	20231121	145600	8601190	8970	8970	8970	8970	0
313	20231121	145500	8601190	8970	8970	8970	8970	0
314	20231121	145400	8601190	8970	8970	8970	8970	0
315	20231121	145300	8601190	8970	8970	8970	8970	0
316	20231121	145200	8601190	8970	8970	8970	8970	0
317	20231121	145100	8601190	8970	8970	8970	8970	0
318	20231121	145000	8601190	8970	8970	8970	8970	0
319	20231121	144900	8601190	8970	8970	8970	8970	0
320	20231121	144800	8601190	8970	8970	8970	8970	0
321	20231121	144700	8601190	8970	8970	8970	8970	0
322	20231121	144600	8601190	8970	8970	8970	8970	0
323	20231121	144500	8601190	8970	8970	8970	8970	0
324	20231121	144400	8601190	8970	8970	8970	8970	0
325	20231121	144300	8601190	8970	8970	8970	8970	0
326	20231121	144200	8601190	8970	8970	8970	8970	0
327	20231121	144100	8601190	8970	8970	8970	8970	0
328	20231121	144000	8601190	8970	8970	8970	8970	0
329	20231121	143900	8601190	8970	8970	8970	8970	0
330	20231121	143800	8601190	8970	8970	8970	8970	0
331	20231121	143700	8601190	8970	8970	8970	8970	0
332	20231121	143600	8601190	8970	8970	8970	8970	56
333	20231121	143500	8098870	8970	8970	8970	8970	0
334	20231121	143400	8098870	8970	8970	8970	8970	0
335	20231121	143300	8098870	8970	8970	8970	8970	0
336	20231121	143200	8098870	8970	8970	8970	8970	0
337	20231121	143100	8098870	8970	8970	8970	8970	0
338	20231121	143000	8098870	8970	8970	8970	8970	0
339	20231121	142900	8098870	8970	8970	8970	8970	0
340	20231121	142800	8098870	8970	8970	8970	8970	0
341	20231121	142700	8098870	8970	8970	8970	8970	0
342	20231121	142600	8098870	8970	8970	8970	8970	0
343	20231121	142500	8098870	8970	8970	8970	8970	0
344	20231121	142400	8098870	8970	8970	8970	8970	0
345	20231121	142300	8098870	8970	8970	8970	8970	0
346	20231121	142200	8098870	8970	8970	8970	8970	0
347	20231121	142100	8098870	8970	8970	8970	8970	0
348	20231121	142000	8098870	8970	8970	8970	8970	0
349	20231121	141900	8098870	8970	8970	8970	8970	0
350	20231121	141800	8098870	8970	8970	8970	8970	0
351	20231121	141700	8098870	8970	8970	8970	8970	0
352	20231121	141600	8098870	8970	8970	8970	8970	0
353	20231121	141500	8098870	8970	8970	8970	8970	0
354	20231121	141400	8098870	8970	8970	8970	8970	0
355	20231121	141300	8098870	8970	8970	8970	8970	0
356	20231121	141200	8098870	8970	8970	8970	8970	0
357	20231121	141100	8098870	8970	8970	8970	8970	0
358	20231121	141000	8098870	8970	8970	8970	8970	0
359	20231121	140900	8098870	8970	8970	8970	8970	0
360	20231121	140800	8098870	8970	8970	8970	8970	0
361	20231121	140700	8098870	8970	8970	8970	8970	0
362	20231121	140600	8098870	8970	8970	8970	8970	0
363	20231121	140500	8098870	8970	8970	8970	8970	0
364	20231121	140400	8098870	8970	8970	8970	8970	0
365	20231121	140300	8098870	8970	8970	8970	8970	1
366	20231121	140200	8089900	8900	8900	8900	8900	0
367	20231121	140100	8089900	8900	8900	8900	8900	0
368	20231121	140000	8089900	8900	8900	8900	8900	0
369	20231121	135900	8089900	8900	8900	8900	8900	0
370	20231121	135800	8089900	8900	8900	8900	8900	0
371	20231121	135700	8089900	8900	8900	8900	8900	100
372	20231121	135600	7199900	8980	8980	8980	8980	0
373	20231121	135500	7199900	8980	8980	8980	8980	0
374	20231121	135400	7199900	8980	8980	8980	8980	0
375	20231121	135300	7199900	8980	8980	8980	8980	0
376	20231121	135200	7199900	8980	8980	8980	8980	0
377	20231121	135100	7199900	8980	8980	8980	8980	0
378	20231121	135000	7199900	8980	8980	8980	8980	0
379	20231121	134900	7199900	8980	8980	8980	8980	0
380	20231121	134800	7199900	8980	8980	8980	8980	0
381	20231121	134700	7199900	8980	8980	8980	8980	0
382	20231121	134600	7199900	8980	8980	8980	8980	0
383	20231121	134500	7199900	8980	8980	8980	8980	0
384	20231121	134400	7199900	8980	8980	8980	8980	0
385	20231121	134300	7199900	8980	8980	8980	8980	0
386	20231121	134200	7199900	8980	8980	8980	8980	0
387	20231121	134100	7199900	8980	8980	8980	8980	0
388	20231121	134000	7199900	8980	8980	8980	8980	0
389	20231121	133900	7199900	8980	8980	8980	8980	0
390	20231121	133800	7199900	8980	8980	8980	8980	0
391	20231121	133700	7199900	8980	8980	8980	8980	0
392	20231121	133600	7199900	8980	8980	8980	8980	0
393	20231121	133500	7199900	8980	8980	8980	8980	0
394	20231121	133400	7199900	8980	8980	8980	8980	0
395	20231121	133300	7199900	8980	8980	8980	8980	0
396	20231121	133200	7199900	8980	8980	8980	8980	0
397	20231121	133100	7199900	8980	8980	8980	8980	2
398	20231121	133000	7181940	8890	8890	8890	8890	1
399	20231121	132900	7173050	8980	8980	8980	8980	0
400	20231121	132800	7173050	8980	8980	8980	8980	0
401	20231121	132700	7173050	8980	8980	8980	8980	0
402	20231121	132600	7173050	8980	8980	8980	8980	0
403	20231121	132500	7173050	8980	8980	8980	8980	0
404	20231121	132400	7173050	8980	8980	8980	8980	0
405	20231121	132300	7173050	8980	8980	8980	8980	0
406	20231121	132200	7173050	8980	8980	8980	8980	0
407	20231121	132100	7173050	8980	8980	8980	8980	0
408	20231121	132000	7173050	8980	8980	8980	8980	0
409	20231121	131900	7173050	8980	8980	8980	8980	0
410	20231121	131800	7173050	8980	8980	8980	8980	0
411	20231121	131700	7173050	8980	8980	8980	8980	0
412	20231121	131600	7173050	8980	8980	8980	8980	0
413	20231121	131500	7173050	8980	8980	8980	8980	0
414	20231121	131400	7173050	8980	8980	8980	8980	1
415	20231121	131300	7164070	8890	8890	8890	8890	0
416	20231121	131200	7164070	8890	8890	8890	8890	0
417	20231121	131100	7164070	8890	8890	8890	8890	0
418	20231121	131000	7164070	8890	8890	8890	8890	0
419	20231121	130900	7164070	8890	8890	8890	8890	0
420	20231121	130800	7164070	8890	8890	8890	8890	0
421	20231121	130700	7164070	8890	8890	8890	8890	0
422	20231121	130600	7164070	8890	8890	8890	8890	0
423	20231121	130500	7164070	8890	8890	8890	8890	0
424	20231121	130400	7164070	8890	8890	8890	8890	0
425	20231121	130300	7164070	8890	8890	8890	8890	0
426	20231121	130200	7164070	8890	8890	8890	8890	0
427	20231121	130100	7164070	8890	8890	8890	8890	0
428	20231121	130000	7164070	8890	8890	8890	8890	0
429	20231121	125900	7164070	8890	8890	8890	8890	0
430	20231121	125800	7164070	8890	8890	8890	8890	0
431	20231121	125700	7164070	8890	8890	8890	8890	0
432	20231121	125600	7164070	8890	8890	8890	8890	0
433	20231121	125500	7164070	8890	8890	8890	8890	0
434	20231121	125400	7164070	8890	8890	8890	8890	0
435	20231121	125300	7164070	8890	8890	8890	8890	0
436	20231121	125200	7164070	8890	8890	8890	8890	0
437	20231121	125100	7164070	8890	8890	8890	8890	0
438	20231121	125000	7164070	8890	8890	8890	8890	0
439	20231121	124900	7164070	8890	8890	8890	8890	0
440	20231121	124800	7164070	8890	8890	8890	8890	0
441	20231121	124700	7164070	8890	8890	8890	8890	0
442	20231121	124600	7164070	8890	8890	8890	8890	0
443	20231121	124500	7164070	8890	8890	8890	8890	1
444	20231121	124400	7155180	8990	8990	8990	8990	0
445	20231121	124300	7155180	8990	8990	8990	8990	0
446	20231121	124200	7155180	8990	8990	8990	8990	0
447	20231121	124100	7155180	8990	8990	8990	8990	0
448	20231121	124000	7155180	8990	8990	8990	8990	0
449	20231121	123900	7155180	8990	8990	8990	8990	0
450	20231121	123800	7155180	8990	8990	8990	8990	0
451	20231121	123700	7155180	8990	8990	8990	8990	0
452	20231121	123600	7155180	8990	8990	8990	8990	0
453	20231121	123500	7155180	8990	8990	8990	8990	0
454	20231121	123400	7155180	8990	8980	8990	8980	111
455	20231121	123300	6157340	8990	8990	8990	8990	0
456	20231121	123200	6157340	8990	8990	8990	8990	0
457	20231121	123100	6157340	8990	8990	8990	8990	0
458	20231121	123000	6157340	8990	8990	8990	8990	0
459	20231121	122900	6157340	8990	8990	8990	8990	0
460	20231121	122800	6157340	8990	8990	8990	8990	0
461	20231121	122700	6157340	8990	8990	8990	8990	0
462	20231121	122600	6157340	8990	8990	8990	8990	0
463	20231121	122500	6157340	8990	8990	8990	8990	0
464	20231121	122400	6157340	8990	8990	8990	8990	0
465	20231121	122300	6157340	8990	8990	8990	8990	0
466	20231121	122200	6157340	8990	8990	8990	8990	0
467	20231121	122100	6157340	8990	8990	8990	8990	0
468	20231121	122000	6157340	8990	8990	8990	8990	0
469	20231121	121900	6157340	8990	8990	8990	8990	0
470	20231121	121800	6157340	8990	8990	8990	8990	0
471	20231121	121700	6157340	8990	8990	8990	8990	0
472	20231121	121600	6157340	8990	8990	8990	8990	0
473	20231121	121500	6157340	8990	8990	8990	8990	0
474	20231121	121400	6157340	8990	8990	8990	8990	0
475	20231121	121300	6157340	8990	8990	8990	8990	0
476	20231121	121200	6157340	8990	8990	8990	8990	0
477	20231121	121100	6157340	8990	8990	8990	8990	0
478	20231121	121000	6157340	8990	8990	8990	8990	0
479	20231121	120900	6157340	8990	8990	8990	8990	0
480	20231121	120800	6157340	8990	8990	8990	8990	0
481	20231121	120700	6157340	8990	8990	8990	8990	0
482	20231121	120600	6157340	8990	8990	8990	8990	0
483	20231121	120500	6157340	8990	8990	8990	8990	0
484	20231121	120400	6157340	8990	8990	8990	8990	1
485	20231121	120300	6148350	8890	8890	8890	8890	0
486	20231121	120200	6148350	8890	8890	8890	8890	0
487	20231121	120100	6148350	8890	8890	8890	8890	0
488	20231121	120000	6148350	8890	8890	8890	8890	0
489	20231121	115900	6148350	8890	8890	8890	8890	0
490	20231121	115800	6148350	8890	8890	8890	8890	0
491	20231121	115700	6148350	8890	8890	8890	8890	50
492	20231121	115600	5703850	9000	9000	9000	9000	0
493	20231121	115500	5703850	9000	9000	9000	9000	2
494	20231121	115400	5685850	9000	9000	9000	9000	0
495	20231121	115300	5685850	9000	9000	9000	9000	0
496	20231121	115200	5685850	9000	9000	9000	9000	0
497	20231121	115100	5685850	9000	9000	9000	9000	0
498	20231121	115000	5685850	9000	9000	9000	9000	0
499	20231121	114900	5685850	9000	9000	9000	9000	0
500	20231121	114800	5685850	9000	9000	9000	9000	0
501	20231121	114700	5685850	9000	9000	9000	9000	0
502	20231121	114600	5685850	9000	9000	9000	9000	0
503	20231121	114500	5685850	9000	9000	9000	9000	0
504	20231121	114400	5685850	9000	9000	9000	9000	0
505	20231121	114300	5685850	9000	9000	9000	9000	0
506	20231121	114200	5685850	9000	9000	9000	9000	0
507	20231121	114100	5685850	9000	9000	9000	9000	0
508	20231121	114000	5685850	9000	9000	9000	9000	0
509	20231121	113900	5685850	9000	9000	9000	9000	0
510	20231121	113800	5685850	9000	9000	9000	9000	0
511	20231121	113700	5685850	9000	9000	9000	9000	0
512	20231121	113600	5685850	9000	8990	9000	8990	403
513	20231121	113500	2059350	8890	8890	8890	8890	0
514	20231121	113400	2059350	8890	8890	8890	8890	0
515	20231121	113300	2059350	8890	8890	8890	8890	60
516	20231121	113200	1525950	8990	8990	8990	8990	0
517	20231121	113100	1525950	8990	8990	8990	8990	43
518	20231121	113000	1139380	8900	8900	8900	8900	0
519	20231121	112900	1139380	8900	8900	8900	8900	0
520	20231121	112800	1139380	8900	8900	8900	8900	0
521	20231121	112700	1139380	8900	8900	8900	8900	0
522	20231121	112600	1139380	8900	8900	8900	8900	0
523	20231121	112500	1139380	8900	8900	8900	8900	0
524	20231121	112400	1139380	8900	8900	8900	8900	0
525	20231121	112300	1139380	8900	8900	8900	8900	0
526	20231121	112200	1139380	8900	8900	8900	8900	0
527	20231121	112100	1139380	8900	8900	8900	8900	0
528	20231121	112000	1139380	8900	8900	8900	8900	10
529	20231121	111900	1050380	9000	9000	9000	9000	0
530	20231121	111800	1050380	9000	9000	9000	9000	0
531	20231121	111700	1050380	9000	9000	9000	9000	5
532	20231121	111600	1005380	8910	8910	8910	8910	0
533	20231121	111500	1005380	8910	8910	8910	8910	0
534	20231121	111400	1005380	8910	8910	8910	8910	0
535	20231121	111300	1005380	8910	8910	8910	8910	18
536	20231121	111200	845000	9140	9140	9140	9140	0
537	20231121	111100	845000	9140	9140	9140	9140	0
538	20231121	111000	845000	9140	9140	9140	9140	0
539	20231121	110900	845000	9140	9140	9140	9140	0
540	20231121	110800	845000	9140	9140	9140	9140	0
541	20231121	110700	845000	9140	9140	9140	9140	0
542	20231121	110600	845000	9140	9140	9140	9140	0
543	20231121	110500	845000	9140	9140	9140	9140	0
544	20231121	110400	845000	9140	9140	9140	9140	0
545	20231121	110300	845000	9140	9140	9140	9140	0
546	20231121	110200	845000	9140	9140	9140	9140	0
547	20231121	110100	845000	9140	9140	9140	9140	0
548	20231121	110000	845000	9140	9140	9140	9140	1
549	20231121	105900	835860	8910	8910	8910	8910	0
550	20231121	105800	835860	8910	8910	8910	8910	0
551	20231121	105700	835860	8910	8910	8910	8910	0
552	20231121	105600	835860	8910	8910	8910	8910	10
553	20231121	105500	746760	9150	9150	9150	9150	0
554	20231121	105400	746760	9150	9150	9150	9150	0
555	20231121	105300	746760	9150	9150	9150	9150	0
556	20231121	105200	746760	9150	9150	9150	9150	0
557	20231121	105100	746760	9150	9150	9150	9150	0
558	20231121	105000	746760	9150	9150	9150	9150	0
559	20231121	104900	746760	9150	9150	9150	9150	0
560	20231121	104800	746760	9150	9150	9150	9150	0
561	20231121	104700	746760	9150	9150	9150	9150	0
562	20231121	104600	746760	9150	9150	9150	9150	0
563	20231121	104500	746760	9150	9150	9150	9150	0
564	20231121	104400	746760	9150	9150	9150	9150	0
565	20231121	104300	746760	9150	9150	9150	9150	0
566	20231121	104200	746760	9150	9150	9150	9150	0
567	20231121	104100	746760	9150	9150	9150	9150	0
568	20231121	104000	746760	9150	9000	9150	9000	16
569	20231121	103900	602610	9200	9200	9200	9200	0
570	20231121	103800	602610	9200	9200	9200	9200	0
571	20231121	103700	602610	9200	9200	9200	9200	0
572	20231121	103600	602610	9200	9200	9200	9200	0
573	20231121	103500	602610	9200	9200	9200	9200	0
574	20231121	103400	602610	9200	9200	9200	9200	0
575	20231121	103300	602610	9200	9200	9200	9200	0
576	20231121	103200	602610	9200	9200	9200	9200	0
577	20231121	103100	602610	9200	9200	9200	9200	0
578	20231121	103000	602610	9200	9200	9200	9200	0
579	20231121	102900	602610	9200	9200	9200	9200	0
580	20231121	102800	602610	9200	9200	9200	9200	5
581	20231121	102700	556610	9290	9290	9290	9290	0
582	20231121	102600	556610	9290	9290	9290	9290	0
583	20231121	102500	556610	9290	9290	9290	9290	0
584	20231121	102400	556610	9290	9290	9290	9290	0
585	20231121	102300	556610	9290	9290	9290	9290	0
586	20231121	102200	556610	9290	9290	9290	9290	0
587	20231121	102100	556610	9290	9290	9290	9290	0
588	20231121	102000	556610	9290	9290	9290	9290	0
589	20231121	101900	556610	9290	9290	9290	9290	0
590	20231121	101800	556610	9290	9290	9290	9290	0
591	20231121	101700	556610	9290	9290	9290	9290	0
592	20231121	101600	556610	9290	9290	9290	9290	0
593	20231121	101500	556610	9290	9290	9290	9290	0
594	20231121	101400	556610	9290	9290	9290	9290	0
595	20231121	101300	556610	9290	9290	9290	9290	1
596	20231121	101200	547320	9040	9040	9040	9040	0
597	20231121	101100	547320	9040	9040	9040	9040	0
598	20231121	101000	547320	9040	9040	9040	9040	0
599	20231121	100900	547320	9040	9040	9040	9040	0
600	20231121	100800	547320	9040	9040	9040	9040	25
601	20231121	100700	321320	9290	9290	9290	9290	0
602	20231121	100600	321320	9290	9290	9290	9290	0
603	20231121	100500	321320	9290	9290	9290	9290	1
604	20231121	100400	312030	9300	9300	9300	9300	0
605	20231121	100300	312030	9300	9300	9300	9300	0
606	20231121	100200	312030	9300	9300	9300	9300	0
607	20231121	100100	312030	9300	9300	9300	9300	0
608	20231121	100000	312030	9300	9300	9300	9300	0
609	20231121	095900	312030	9300	9300	9300	9300	0
610	20231121	095800	312030	9300	9300	9300	9300	0
611	20231121	095700	312030	9300	9300	9300	9300	0
612	20231121	095600	312030	9300	9300	9300	9300	0
613	20231121	095500	312030	9300	9300	9300	9300	0
614	20231121	095400	312030	9300	9300	9300	9300	1
615	20231121	095300	302730	8850	8850	8850	8850	10
616	20231121	095200	214230	8840	8840	8840	8840	0
617	20231121	095100	214230	8840	8840	8840	8840	0
618	20231121	095000	214230	8840	8840	8840	8840	1
619	20231121	094900	205390	9390	9390	9390	9390	0
620	20231121	094800	205390	9390	9390	9390	9390	0
621	20231121	094700	205390	9390	9390	9390	9390	0
622	20231121	094600	205390	9390	9390	9390	9390	0
623	20231121	094500	205390	9390	9390	9390	9390	0
624	20231121	094400	205390	9390	9390	9390	9390	0
625	20231121	094300	205390	9390	9390	9390	9390	0
626	20231121	094200	205390	9390	9390	9390	9390	0
627	20231121	094100	205390	9390	9390	9390	9390	0
628	20231121	094000	205390	9390	9390	9390	9390	0
629	20231121	093900	205390	9390	9390	9390	9390	0
630	20231121	093800	205390	9390	9390	9390	9390	0
631	20231121	093700	205390	9390	9390	9390	9390	0
632	20231121	093600	205390	9390	9390	9390	9390	0
633	20231121	093500	205390	9390	9390	9390	9390	0
634	20231121	093400	205390	9390	9390	9390	9390	0
635	20231121	093300	205390	9390	9390	9390	9390	0
636	20231121	093200	205390	9390	9390	9390	9390	0
637	20231121	093100	205390	9390	9390	9390	9390	0
638	20231121	093000	205390	9390	9390	9390	9390	0
639	20231121	092900	205390	9390	9390	9390	9390	0
640	20231121	092800	205390	9390	9390	9390	9390	0
641	20231121	092700	205390	9390	9390	9390	9390	0
642	20231121	092600	205390	9390	9390	9390	9390	0
643	20231121	092500	205390	9390	9390	9390	9390	0
644	20231121	092400	205390	9390	9390	9390	9390	0
645	20231121	092300	205390	9390	9390	9390	9390	0
646	20231121	092200	205390	9390	9390	9390	9390	0
647	20231121	092100	205390	9390	9390	9390	9390	0
648	20231121	092000	205390	9390	9390	9390	9390	0
649	20231121	091900	205390	9390	9390	9390	9390	0
650	20231121	091800	205390	9390	9390	9390	9390	0
651	20231121	091700	205390	9390	9390	9390	9390	0
652	20231121	091600	205390	9390	9390	9390	9390	0
653	20231121	091500	205390	9390	9390	9390	9390	0
654	20231121	091400	205390	9390	9390	9390	9390	0
655	20231121	091300	205390	9390	9390	9390	9390	0
656	20231121	091200	205390	9390	9390	9390	9390	0
657	20231121	091100	205390	9390	9390	9390	9390	0
658	20231121	091000	205390	9390	9390	9390	9390	0
659	20231121	090900	205390	9390	9390	9390	9390	0
660	20231121	090800	205390	9390	9390	9390	9390	0
661	20231121	090700	205390	9390	9200	9390	9200	3
662	20231121	090600	177600	9400	9400	9400	9400	0
663	20231121	090500	177600	9400	9400	9400	9400	0
664	20231121	090400	177600	9400	9400	9400	9400	1
665	20231121	090300	168200	9400	9400	9400	9400	1
666	20231121	090200	158800	9400	9400	9400	9400	11
667	20231121	090100	55400	9400	9400	9400	9400	0
668	20231121	090000	55400	9400	9200	9400	9200	6