KissMeData/064520/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	193000	48370940	4150	4150	4150	4150	255
3	20231122	192900	48370940	4150	4150	4150	4150	0
4	20231122	192800	48370940	4150	4150	4150	4150	0
5	20231122	192700	48370940	4150	4150	4150	4150	0
6	20231122	192600	48370940	4150	4150	4150	4150	0
7	20231122	192500	48370940	4150	4150	4150	4150	0
8	20231122	192400	48370940	4150	4150	4150	4150	0
9	20231122	192300	48370940	4150	4150	4150	4150	0
10	20231122	192200	48370940	4150	4150	4150	4150	0
11	20231122	192100	48370940	4150	4150	4150	4150	0
12	20231122	192000	48370940	4150	4150	4150	4150	0
13	20231122	191900	48370940	4150	4150	4150	4150	0
14	20231122	191800	48370940	4150	4150	4150	4150	0
15	20231122	191700	48370940	4150	4150	4150	4150	0
16	20231122	191600	48370940	4150	4150	4150	4150	0
17	20231122	191500	48370940	4150	4150	4150	4150	0
18	20231122	191400	48370940	4150	4150	4150	4150	0
19	20231122	191300	48370940	4150	4150	4150	4150	0
20	20231122	191200	48370940	4150	4150	4150	4150	0
21	20231122	191100	48370940	4150	4150	4150	4150	0
22	20231122	191000	48370940	4150	4150	4150	4150	0
23	20231122	190900	48370940	4150	4150	4150	4150	0
24	20231122	190800	48370940	4150	4150	4150	4150	0
25	20231122	190700	48370940	4150	4150	4150	4150	0
26	20231122	190600	48370940	4150	4150	4150	4150	0
27	20231122	190500	48370940	4150	4150	4150	4150	0
28	20231122	190400	48370940	4150	4150	4150	4150	0
29	20231122	190300	48370940	4150	4150	4150	4150	0
30	20231122	190200	48370940	4150	4150	4150	4150	0
31	20231122	190100	48370940	4150	4150	4150	4150	0
32	20231122	190000	48370940	4150	4150	4150	4150	255
33	20231122	185900	48370940	4150	4150	4150	4150	0
34	20231122	185800	48370940	4150	4150	4150	4150	0
35	20231122	185700	48370940	4150	4150	4150	4150	0
36	20231122	185600	48370940	4150	4150	4150	4150	0
37	20231122	185500	48370940	4150	4150	4150	4150	0
38	20231122	185400	48370940	4150	4150	4150	4150	0
39	20231122	185300	48370940	4150	4150	4150	4150	0
40	20231122	185200	48370940	4150	4150	4150	4150	0
41	20231122	185100	48370940	4150	4150	4150	4150	0
42	20231122	185000	48370940	4150	4150	4150	4150	0
43	20231122	184900	48370940	4150	4150	4150	4150	0
44	20231122	184800	48370940	4150	4150	4150	4150	0
45	20231122	184700	48370940	4150	4150	4150	4150	0
46	20231122	184600	48370940	4150	4150	4150	4150	0
47	20231122	184500	48370940	4150	4150	4150	4150	0
48	20231122	184400	48370940	4150	4150	4150	4150	0
49	20231122	184300	48370940	4150	4150	4150	4150	0
50	20231122	184200	48370940	4150	4150	4150	4150	0
51	20231122	184100	48370940	4150	4150	4150	4150	0
52	20231122	184000	48370940	4150	4150	4150	4150	0
53	20231122	183900	48370940	4150	4150	4150	4150	0
54	20231122	183800	48370940	4150	4150	4150	4150	0
55	20231122	183700	48370940	4150	4150	4150	4150	0
56	20231122	183600	48370940	4150	4150	4150	4150	0
57	20231122	183500	48370940	4150	4150	4150	4150	0
58	20231122	183400	48370940	4150	4150	4150	4150	0
59	20231122	183300	48370940	4150	4150	4150	4150	0
60	20231122	183200	48370940	4150	4150	4150	4150	0
61	20231122	183100	48370940	4150	4150	4150	4150	0
62	20231122	183000	48370940	4150	4150	4150	4150	255
63	20231122	182900	48370940	4150	4150	4150	4150	0
64	20231122	182800	48370940	4150	4150	4150	4150	0
65	20231122	182700	48370940	4150	4150	4150	4150	0
66	20231122	182600	48370940	4150	4150	4150	4150	0
67	20231122	182500	48370940	4150	4150	4150	4150	0
68	20231122	182400	48370940	4150	4150	4150	4150	0
69	20231122	182300	48370940	4150	4150	4150	4150	0
70	20231122	182200	48370940	4150	4150	4150	4150	0
71	20231122	182100	48370940	4150	4150	4150	4150	0
72	20231122	182000	48370940	4150	4150	4150	4150	0
73	20231122	181900	48370940	4150	4150	4150	4150	0
74	20231122	181800	48370940	4150	4150	4150	4150	0
75	20231122	181700	48370940	4150	4150	4150	4150	0
76	20231122	181600	48370940	4150	4150	4150	4150	0
77	20231122	181500	48370940	4150	4150	4150	4150	0
78	20231122	181400	48370940	4150	4150	4150	4150	0
79	20231122	181300	48370940	4150	4150	4150	4150	0
80	20231122	181200	48370940	4150	4150	4150	4150	0
81	20231122	181100	48370940	4150	4150	4150	4150	0
82	20231122	181000	48370940	4150	4150	4150	4150	0
83	20231122	180900	48370940	4150	4150	4150	4150	0
84	20231122	180800	48370940	4150	4150	4150	4150	0
85	20231122	180700	48370940	4150	4150	4150	4150	0
86	20231122	180600	48370940	4150	4150	4150	4150	0
87	20231122	180500	48370940	4150	4150	4150	4150	0
88	20231122	180400	48370940	4150	4150	4150	4150	0
89	20231122	180300	48370940	4150	4150	4150	4150	0
90	20231122	180200	48370940	4150	4150	4150	4150	0
91	20231122	180100	48370940	4150	4150	4150	4150	0
92	20231122	180000	48370940	4150	4150	4150	4150	255
93	20231122	175900	48370940	4150	4150	4150	4150	0
94	20231122	175800	48370940	4150	4150	4150	4150	0
95	20231122	175700	48370940	4150	4150	4150	4150	0
96	20231122	175600	48370940	4150	4150	4150	4150	0
97	20231122	175500	48370940	4150	4150	4150	4150	0
98	20231122	175400	48370940	4150	4150	4150	4150	0
99	20231122	175300	48370940	4150	4150	4150	4150	0
100	20231122	175200	48370940	4150	4150	4150	4150	0
101	20231122	175100	48370940	4150	4150	4150	4150	0
102	20231122	175000	48370940	4150	4150	4150	4150	0
103	20231122	174900	48370940	4150	4150	4150	4150	0
104	20231122	174800	48370940	4150	4150	4150	4150	0
105	20231122	174700	48370940	4150	4150	4150	4150	0
106	20231122	174600	48370940	4150	4150	4150	4150	0
107	20231122	174500	48370940	4150	4150	4150	4150	0
108	20231122	174400	48370940	4150	4150	4150	4150	0
109	20231122	174300	48370940	4150	4150	4150	4150	0
110	20231122	174200	48370940	4150	4150	4150	4150	0
111	20231122	174100	48370940	4150	4150	4150	4150	0
112	20231122	174000	48370940	4150	4150	4150	4150	0
113	20231122	173900	48370940	4150	4150	4150	4150	0
114	20231122	173800	48370940	4150	4150	4150	4150	0
115	20231122	173700	48370940	4150	4150	4150	4150	0
116	20231122	173600	48370940	4150	4150	4150	4150	0
117	20231122	173500	48370940	4150	4150	4150	4150	0
118	20231122	173400	48370940	4150	4150	4150	4150	0
119	20231122	173300	48370940	4150	4150	4150	4150	0
120	20231122	173200	48370940	4150	4150	4150	4150	0
121	20231122	173100	48370940	4150	4150	4150	4150	0
122	20231122	173000	48370940	4150	4150	4150	4150	255
123	20231122	172900	48370940	4150	4150	4150	4150	0
124	20231122	172800	48370940	4150	4150	4150	4150	0
125	20231122	172700	48370940	4150	4150	4150	4150	0
126	20231122	172600	48370940	4150	4150	4150	4150	0
127	20231122	172500	48370940	4150	4150	4150	4150	0
128	20231122	172400	48370940	4150	4150	4150	4150	0
129	20231122	172300	48370940	4150	4150	4150	4150	0
130	20231122	172200	48370940	4150	4150	4150	4150	0
131	20231122	172100	48370940	4150	4150	4150	4150	0
132	20231122	172000	48370940	4150	4150	4150	4150	0
133	20231122	171900	48370940	4150	4150	4150	4150	0
134	20231122	171800	48370940	4150	4150	4150	4150	0
135	20231122	171700	48370940	4150	4150	4150	4150	0
136	20231122	171600	48370940	4150	4150	4150	4150	0
137	20231122	171500	48370940	4150	4150	4150	4150	0
138	20231122	171400	48370940	4150	4150	4150	4150	0
139	20231122	171300	48370940	4150	4150	4150	4150	0
140	20231122	171200	48370940	4150	4150	4150	4150	0
141	20231122	171100	48370940	4150	4150	4150	4150	0
142	20231122	171000	48370940	4150	4150	4150	4150	0
143	20231122	170900	48370940	4150	4150	4150	4150	0
144	20231122	170800	48370940	4150	4150	4150	4150	0
145	20231122	170700	48370940	4150	4150	4150	4150	0
146	20231122	170600	48370940	4150	4150	4150	4150	0
147	20231122	170500	48370940	4150	4150	4150	4150	0
148	20231122	170400	48370940	4150	4150	4150	4150	0
149	20231122	170300	48370940	4150	4150	4150	4150	0
150	20231122	170200	48370940	4150	4150	4150	4150	0
151	20231122	170100	48370940	4150	4150	4150	4150	0
152	20231122	170000	48370940	4150	4150	4150	4150	255
153	20231122	165900	48370940	4150	4150	4150	4150	0
154	20231122	165800	48370940	4150	4150	4150	4150	0
155	20231122	165700	48370940	4150	4150	4150	4150	0
156	20231122	165600	48370940	4150	4150	4150	4150	0
157	20231122	165500	48370940	4150	4150	4150	4150	0
158	20231122	165400	48370940	4150	4150	4150	4150	0
159	20231122	165300	48370940	4150	4150	4150	4150	0
160	20231122	165200	48370940	4150	4150	4150	4150	0
161	20231122	165100	48370940	4150	4150	4150	4150	0
162	20231122	165000	48370940	4150	4150	4150	4150	0
163	20231122	164900	48370940	4150	4150	4150	4150	0
164	20231122	164800	48370940	4150	4150	4150	4150	0
165	20231122	164700	48370940	4150	4150	4150	4150	0
166	20231122	164600	48370940	4150	4150	4150	4150	0
167	20231122	164500	48370940	4150	4150	4150	4150	0
168	20231122	164400	48370940	4150	4150	4150	4150	0
169	20231122	164300	48370940	4150	4150	4150	4150	0
170	20231122	164200	48370940	4150	4150	4150	4150	0
171	20231122	164100	48370940	4150	4150	4150	4150	0
172	20231122	164000	48370940	4150	4150	4150	4150	0
173	20231122	163900	48370940	4150	4150	4150	4150	0
174	20231122	163800	48370940	4150	4150	4150	4150	0
175	20231122	163700	48370940	4150	4150	4150	4150	0
176	20231122	163600	48370940	4150	4150	4150	4150	0
177	20231122	163500	48370940	4150	4150	4150	4150	0
178	20231122	163400	48370940	4150	4150	4150	4150	0
179	20231122	163300	48370940	4150	4150	4150	4150	0
180	20231122	163200	48370940	4150	4150	4150	4150	0
181	20231122	163100	48370940	4150	4150	4150	4150	0
182	20231122	163000	48370940	4150	4150	4150	4150	255
183	20231122	162900	48370940	4150	4150	4150	4150	0
184	20231122	162800	48370940	4150	4150	4150	4150	0
185	20231122	162700	48370940	4150	4150	4150	4150	0
186	20231122	162600	48370940	4150	4150	4150	4150	0
187	20231122	162500	48370940	4150	4150	4150	4150	0
188	20231122	162400	48370940	4150	4150	4150	4150	0
189	20231122	162300	48370940	4150	4150	4150	4150	0
190	20231122	162200	48370940	4150	4150	4150	4150	0
191	20231122	162100	48370940	4150	4150	4150	4150	0
192	20231122	162000	48370940	4150	4150	4150	4150	0
193	20231122	161900	48370940	4150	4150	4150	4150	0
194	20231122	161800	48370940	4150	4150	4150	4150	0
195	20231122	161700	48370940	4150	4150	4150	4150	0
196	20231122	161600	48370940	4150	4150	4150	4150	0
197	20231122	161500	48370940	4150	4150	4150	4150	0
198	20231122	161400	48370940	4150	4150	4150	4150	0
199	20231122	161300	48370940	4150	4150	4150	4150	0
200	20231122	161200	48370940	4150	4150	4150	4150	0
201	20231122	161100	48370940	4150	4150	4150	4150	0
202	20231122	161000	48370940	4150	4150	4150	4150	0
203	20231122	160900	48370940	4150	4150	4150	4150	0
204	20231122	160800	48370940	4150	4150	4150	4150	0
205	20231122	160700	48370940	4150	4150	4150	4150	0
206	20231122	160600	48370940	4150	4150	4150	4150	0
207	20231122	160500	48370940	4150	4150	4150	4150	0
208	20231122	160400	48370940	4150	4150	4150	4150	0
209	20231122	160300	48370940	4150	4150	4150	4150	0
210	20231122	160200	48370940	4150	4150	4150	4150	0
211	20231122	160100	48370940	4150	4150	4150	4150	0
212	20231122	160000	48370940	4150	4150	4150	4150	255
213	20231122	155900	48370940	4150	4150	4150	4150	0
214	20231122	155800	48370940	4150	4150	4150	4150	0
215	20231122	155700	48370940	4150	4150	4150	4150	0
216	20231122	155600	48370940	4150	4150	4150	4150	0
217	20231122	155500	48370940	4150	4150	4150	4150	0
218	20231122	155400	48370940	4150	4150	4150	4150	0
219	20231122	155300	48370940	4150	4150	4150	4150	0
220	20231122	155200	48370940	4150	4150	4150	4150	0
221	20231122	155100	48370940	4150	4150	4150	4150	0
222	20231122	155000	48370940	4150	4150	4150	4150	0
223	20231122	154900	48370940	4150	4150	4150	4150	0
224	20231122	154800	48370940	4150	4150	4150	4150	0
225	20231122	154700	48370940	4150	4150	4150	4150	0
226	20231122	154600	48370940	4150	4150	4150	4150	0
227	20231122	154500	48370940	4150	4150	4150	4150	0
228	20231122	154400	48370940	4150	4150	4150	4150	0
229	20231122	154300	48370940	4150	4150	4150	4150	0
230	20231122	154200	48370940	4150	4150	4150	4150	0
231	20231122	154100	48370940	4150	4150	4150	4150	0
232	20231122	154000	48370940	4150	4150	4150	4150	0
233	20231122	153900	48370940	4150	4150	4150	4150	0
234	20231122	153800	48370940	4150	4150	4150	4150	0
235	20231122	153700	48370940	4150	4150	4150	4150	0
236	20231122	153600	48370940	4150	4150	4150	4150	0
237	20231122	153500	48370940	4150	4150	4150	4150	0
238	20231122	153400	48370940	4150	4150	4150	4150	0
239	20231122	153300	48370940	4150	4150	4150	4150	0
240	20231122	153200	48370940	4150	4150	4150	4150	0
241	20231122	153100	48370940	4150	4150	4150	4150	0
242	20231122	153000	48370940	4150	4150	4150	4150	510
243	20231122	152900	47312690	4150	4150	4150	4150	0
244	20231122	152800	47312690	4150	4150	4150	4150	0
245	20231122	152700	47312690	4150	4150	4150	4150	0
246	20231122	152600	47312690	4150	4150	4150	4150	0
247	20231122	152500	47312690	4150	4150	4150	4150	0
248	20231122	152400	47312690	4150	4150	4150	4150	0
249	20231122	152300	47312690	4150	4150	4150	4150	0
250	20231122	152200	47312690	4150	4150	4150	4150	0
251	20231122	152100	47312690	4150	4150	4150	4150	0
252	20231122	152000	47312690	4150	4150	4150	4150	0
253	20231122	151900	47312690	4150	4150	4150	4150	0
254	20231122	151800	47312690	4150	4115	4150	4115	1155
255	20231122	151700	42543675	4115	4135	4140	4115	201
256	20231122	151600	41712975	4140	4140	4140	4140	0
257	20231122	151500	41712975	4140	4140	4140	4140	0
258	20231122	151400	41712975	4140	4140	4140	4140	0
259	20231122	151300	41712975	4140	4140	4140	4140	0
260	20231122	151200	41712975	4140	4140	4140	4140	0
261	20231122	151100	41712975	4140	4140	4140	4140	0
262	20231122	151000	41712975	4140	4140	4140	4140	0
263	20231122	150900	41712975	4140	4140	4140	4140	0
264	20231122	150800	41712975	4140	4125	4140	4125	121
265	20231122	150700	41212640	4140	4140	4140	4140	0
266	20231122	150600	41212640	4140	4140	4140	4140	0
267	20231122	150500	41212640	4140	4140	4140	4140	0
268	20231122	150400	41212640	4140	4140	4140	4140	0
269	20231122	150300	41212640	4140	4140	4140	4140	0
270	20231122	150200	41212640	4140	4140	4140	4140	0
271	20231122	150100	41212640	4140	4140	4140	4140	0
272	20231122	150000	41212640	4140	4140	4140	4140	0
273	20231122	145900	41212640	4140	4140	4140	4140	0
274	20231122	145800	41212640	4140	4140	4140	4140	0
275	20231122	145700	41212640	4140	4140	4140	4140	0
276	20231122	145600	41212640	4140	4140	4140	4140	0
277	20231122	145500	41212640	4140	4140	4140	4140	0
278	20231122	145400	41212640	4140	4140	4140	4140	0
279	20231122	145300	41212640	4140	4140	4140	4140	0
280	20231122	145200	41212640	4140	4130	4140	4130	613
281	20231122	145100	38680380	4140	4140	4140	4140	0
282	20231122	145000	38680380	4140	4135	4140	4135	225
283	20231122	144900	37749995	4135	4135	4135	4135	0
284	20231122	144800	37749995	4135	4135	4135	4135	0
285	20231122	144700	37749995	4135	4135	4135	4135	0
286	20231122	144600	37749995	4135	4135	4135	4135	0
287	20231122	144500	37749995	4135	4135	4135	4135	0
288	20231122	144400	37749995	4135	4135	4135	4135	0
289	20231122	144300	37749995	4135	4135	4135	4135	0
290	20231122	144200	37749995	4135	4135	4135	4135	0
291	20231122	144100	37749995	4135	4135	4135	4135	0
292	20231122	144000	37749995	4135	4125	4135	4125	400
293	20231122	143900	36098730	4130	4130	4130	4130	0
294	20231122	143800	36098730	4130	4130	4130	4130	0
295	20231122	143700	36098730	4130	4130	4130	4130	0
296	20231122	143600	36098730	4130	4130	4130	4130	0
297	20231122	143500	36098730	4130	4130	4130	4130	0
298	20231122	143400	36098730	4130	4130	4130	4130	0
299	20231122	143300	36098730	4130	4130	4130	4130	0
300	20231122	143200	36098730	4130	4130	4130	4130	0
301	20231122	143100	36098730	4130	4130	4130	4130	0
302	20231122	143000	36098730	4130	4130	4130	4130	0
303	20231122	142900	36098730	4130	4130	4130	4130	0
304	20231122	142800	36098730	4130	4130	4130	4130	0
305	20231122	142700	36098730	4130	4130	4130	4130	0
306	20231122	142600	36098730	4130	4130	4130	4130	0
307	20231122	142500	36098730	4130	4130	4130	4130	0
308	20231122	142400	36098730	4130	4130	4130	4130	0
309	20231122	142300	36098730	4130	4130	4130	4130	0
310	20231122	142200	36098730	4130	4130	4130	4130	0
311	20231122	142100	36098730	4130	4130	4130	4130	0
312	20231122	142000	36098730	4130	4110	4130	4110	102
313	20231122	141900	35679470	4110	4110	4110	4110	7
314	20231122	141800	35650700	4130	4130	4130	4130	0
315	20231122	141700	35650700	4130	4130	4130	4130	0
316	20231122	141600	35650700	4130	4130	4130	4130	0
317	20231122	141500	35650700	4130	4130	4130	4130	0
318	20231122	141400	35650700	4130	4130	4130	4130	0
319	20231122	141300	35650700	4130	4130	4130	4130	0
320	20231122	141200	35650700	4130	4130	4130	4130	0
321	20231122	141100	35650700	4130	4130	4130	4130	0
322	20231122	141000	35650700	4130	4130	4130	4130	0
323	20231122	140900	35650700	4130	4130	4130	4130	0
324	20231122	140800	35650700	4130	4130	4130	4130	0
325	20231122	140700	35650700	4130	4130	4130	4130	0
326	20231122	140600	35650700	4130	4130	4130	4130	0
327	20231122	140500	35650700	4130	4130	4130	4130	0
328	20231122	140400	35650700	4130	4130	4130	4130	0
329	20231122	140300	35650700	4130	4130	4130	4130	0
330	20231122	140200	35650700	4130	4130	4130	4130	0
331	20231122	140100	35650700	4130	4130	4130	4130	0
332	20231122	140000	35650700	4130	4130	4130	4130	0
333	20231122	135900	35650700	4130	4120	4130	4120	875
334	20231122	135800	32043745	4125	4125	4125	4125	0
335	20231122	135700	32043745	4125	4125	4125	4125	0
336	20231122	135600	32043745	4125	4125	4125	4125	0
337	20231122	135500	32043745	4125	4125	4125	4125	0
338	20231122	135400	32043745	4125	4125	4125	4125	0
339	20231122	135300	32043745	4125	4125	4125	4125	0
340	20231122	135200	32043745	4125	4125	4125	4125	0
341	20231122	135100	32043745	4125	4125	4125	4125	100
342	20231122	135000	31631245	4130	4130	4130	4130	0
343	20231122	134900	31631245	4130	4130	4130	4130	0
344	20231122	134800	31631245	4130	4130	4130	4130	0
345	20231122	134700	31631245	4130	4130	4130	4130	0
346	20231122	134600	31631245	4130	4130	4130	4130	0
347	20231122	134500	31631245	4130	4130	4130	4130	0
348	20231122	134400	31631245	4130	4130	4130	4130	0
349	20231122	134300	31631245	4130	4130	4130	4130	0
350	20231122	134200	31631245	4130	4130	4130	4130	0
351	20231122	134100	31631245	4130	4130	4130	4130	0
352	20231122	134000	31631245	4130	4130	4130	4130	0
353	20231122	133900	31631245	4130	4130	4130	4130	0
354	20231122	133800	31631245	4130	4130	4130	4130	0
355	20231122	133700	31631245	4130	4130	4130	4130	0
356	20231122	133600	31631245	4130	4130	4130	4130	0
357	20231122	133500	31631245	4130	4130	4130	4130	0
358	20231122	133400	31631245	4130	4130	4130	4130	0
359	20231122	133300	31631245	4130	4130	4130	4130	0
360	20231122	133200	31631245	4130	4130	4130	4130	0
361	20231122	133100	31631245	4130	4130	4130	4130	0
362	20231122	133000	31631245	4130	4130	4130	4130	0
363	20231122	132900	31631245	4130	4130	4130	4130	0
364	20231122	132800	31631245	4130	4130	4130	4130	0
365	20231122	132700	31631245	4130	4130	4130	4130	0
366	20231122	132600	31631245	4130	4130	4130	4130	0
367	20231122	132500	31631245	4130	4130	4130	4130	0
368	20231122	132400	31631245	4130	4130	4130	4130	0
369	20231122	132300	31631245	4130	4130	4130	4130	0
370	20231122	132200	31631245	4130	4130	4130	4130	0
371	20231122	132100	31631245	4130	4130	4130	4130	0
372	20231122	132000	31631245	4130	4130	4130	4130	0
373	20231122	131900	31631245	4130	4130	4130	4130	0
374	20231122	131800	31631245	4130	4130	4130	4130	0
375	20231122	131700	31631245	4130	4130	4130	4130	0
376	20231122	131600	31631245	4130	4130	4130	4130	0
377	20231122	131500	31631245	4130	4130	4130	4130	0
378	20231122	131400	31631245	4130	4130	4130	4130	0
379	20231122	131300	31631245	4130	4130	4130	4130	0
380	20231122	131200	31631245	4130	4130	4130	4130	0
381	20231122	131100	31631245	4130	4130	4130	4130	0
382	20231122	131000	31631245	4130	4130	4130	4130	0
383	20231122	130900	31631245	4130	4130	4130	4130	0
384	20231122	130800	31631245	4130	4130	4130	4130	0
385	20231122	130700	31631245	4130	4130	4130	4130	0
386	20231122	130600	31631245	4130	4130	4130	4130	0
387	20231122	130500	31631245	4130	4130	4130	4130	0
388	20231122	130400	31631245	4130	4130	4130	4130	0
389	20231122	130300	31631245	4130	4130	4130	4130	0
390	20231122	130200	31631245	4130	4130	4130	4130	0
391	20231122	130100	31631245	4130	4130	4130	4130	0
392	20231122	130000	31631245	4130	4125	4130	4125	16
393	20231122	125900	31565240	4100	4105	4105	4100	600
394	20231122	125800	29105110	4130	4130	4130	4130	0
395	20231122	125700	29105110	4130	4130	4130	4130	0
396	20231122	125600	29105110	4130	4130	4130	4130	0
397	20231122	125500	29105110	4130	4130	4130	4130	0
398	20231122	125400	29105110	4130	4130	4130	4130	0
399	20231122	125300	29105110	4130	4130	4130	4130	0
400	20231122	125200	29105110	4130	4130	4130	4130	0
401	20231122	125100	29105110	4130	4130	4130	4130	0
402	20231122	125000	29105110	4130	4130	4130	4130	0
403	20231122	124900	29105110	4130	4130	4130	4130	0
404	20231122	124800	29105110	4130	4130	4130	4130	0
405	20231122	124700	29105110	4130	4130	4130	4130	0
406	20231122	124600	29105110	4130	4130	4130	4130	0
407	20231122	124500	29105110	4130	4130	4130	4130	0
408	20231122	124400	29105110	4130	4130	4130	4130	0
409	20231122	124300	29105110	4130	4130	4130	4130	0
410	20231122	124200	29105110	4130	4130	4130	4130	0
411	20231122	124100	29105110	4130	4130	4130	4130	0
412	20231122	124000	29105110	4130	4130	4130	4130	10
413	20231122	123900	29063810	4100	4100	4100	4100	0
414	20231122	123800	29063810	4100	4110	4110	4100	356
415	20231122	123700	27604090	4135	4135	4135	4135	0
416	20231122	123600	27604090	4135	4135	4135	4135	0
417	20231122	123500	27604090	4135	4135	4135	4135	0
418	20231122	123400	27604090	4135	4135	4135	4135	0
419	20231122	123300	27604090	4135	4135	4135	4135	0
420	20231122	123200	27604090	4135	4135	4135	4135	0
421	20231122	123100	27604090	4135	4135	4135	4135	0
422	20231122	123000	27604090	4135	4135	4135	4135	0
423	20231122	122900	27604090	4135	4135	4135	4135	0
424	20231122	122800	27604090	4135	4135	4135	4135	0
425	20231122	122700	27604090	4135	4135	4135	4135	0
426	20231122	122600	27604090	4135	4135	4135	4135	0
427	20231122	122500	27604090	4135	4135	4135	4135	0
428	20231122	122400	27604090	4135	4135	4135	4135	0
429	20231122	122300	27604090	4135	4135	4135	4135	0
430	20231122	122200	27604090	4135	4135	4135	4135	0
431	20231122	122100	27604090	4135	4135	4135	4135	0
432	20231122	122000	27604090	4135	4135	4135	4135	0
433	20231122	121900	27604090	4135	4135	4135	4135	0
434	20231122	121800	27604090	4135	4135	4135	4135	0
435	20231122	121700	27604090	4135	4135	4135	4135	0
436	20231122	121600	27604090	4135	4135	4135	4135	0
437	20231122	121500	27604090	4135	4135	4135	4135	0
438	20231122	121400	27604090	4135	4135	4135	4135	0
439	20231122	121300	27604090	4135	4135	4135	4135	0
440	20231122	121200	27604090	4135	4135	4135	4135	0
441	20231122	121100	27604090	4135	4135	4135	4135	0
442	20231122	121000	27604090	4135	4135	4135	4135	1
443	20231122	120900	27599955	4130	4130	4130	4130	120
444	20231122	120800	27104355	4130	4130	4130	4130	0
445	20231122	120700	27104355	4130	4130	4130	4130	0
446	20231122	120600	27104355	4130	4130	4130	4130	0
447	20231122	120500	27104355	4130	4130	4130	4130	0
448	20231122	120400	27104355	4130	4130	4130	4130	0
449	20231122	120300	27104355	4130	4125	4130	4125	300
450	20231122	120200	25865540	4130	4130	4130	4130	0
451	20231122	120100	25865540	4130	4130	4130	4130	0
452	20231122	120000	25865540	4130	4130	4130	4130	0
453	20231122	115900	25865540	4130	4130	4130	4130	0
454	20231122	115800	25865540	4130	4130	4130	4130	0
455	20231122	115700	25865540	4130	4130	4130	4130	0
456	20231122	115600	25865540	4130	4130	4130	4130	0
457	20231122	115500	25865540	4130	4130	4130	4130	0
458	20231122	115400	25865540	4130	4130	4130	4130	0
459	20231122	115300	25865540	4130	4130	4130	4130	0
460	20231122	115200	25865540	4130	4130	4130	4130	0
461	20231122	115100	25865540	4130	4130	4130	4130	0
462	20231122	115000	25865540	4130	4130	4130	4130	0
463	20231122	114900	25865540	4130	4130	4130	4130	0
464	20231122	114800	25865540	4130	4130	4130	4130	0
465	20231122	114700	25865540	4130	4130	4130	4130	0
466	20231122	114600	25865540	4130	4130	4130	4130	0
467	20231122	114500	25865540	4130	4130	4130	4130	0
468	20231122	114400	25865540	4130	4130	4130	4130	1
469	20231122	114300	25861410	4100	4100	4100	4100	100
470	20231122	114200	25451410	4130	4130	4130	4130	0
471	20231122	114100	25451410	4130	4100	4130	4100	219
472	20231122	114000	24551415	4130	4130	4130	4130	0
473	20231122	113900	24551415	4130	4130	4130	4130	0
474	20231122	113800	24551415	4130	4130	4130	4130	0
475	20231122	113700	24551415	4130	4130	4130	4130	0
476	20231122	113600	24551415	4130	4130	4130	4130	0
477	20231122	113500	24551415	4130	4130	4130	4130	0
478	20231122	113400	24551415	4130	4130	4130	4130	0
479	20231122	113300	24551415	4130	4130	4130	4130	0
480	20231122	113200	24551415	4130	4130	4130	4130	0
481	20231122	113100	24551415	4130	4130	4130	4130	0
482	20231122	113000	24551415	4130	4130	4130	4130	0
483	20231122	112900	24551415	4130	4130	4130	4130	0
484	20231122	112800	24551415	4130	4130	4130	4130	0
485	20231122	112700	24551415	4130	4130	4130	4130	0
486	20231122	112600	24551415	4130	4125	4130	4125	32
487	20231122	112500	24419410	4100	4100	4100	4100	0
488	20231122	112400	24419410	4100	4105	4105	4100	356
489	20231122	112300	22959580	4135	4130	4140	4130	211
490	20231122	112200	22087305	4130	4130	4130	4130	488
491	20231122	112100	20071865	4100	4105	4105	4100	500
492	20231122	112000	18020165	4130	4130	4130	4130	0
493	20231122	111900	18020165	4130	4130	4130	4130	0
494	20231122	111800	18020165	4130	4130	4130	4130	0
495	20231122	111700	18020165	4130	4130	4130	4130	0
496	20231122	111600	18020165	4130	4130	4130	4130	0
497	20231122	111500	18020165	4130	4130	4130	4130	0
498	20231122	111400	18020165	4130	4105	4130	4105	101
499	20231122	111300	17605535	4105	4105	4105	4105	0
500	20231122	111200	17605535	4105	4105	4105	4105	50
501	20231122	111100	17400285	4130	4130	4130	4130	11
502	20231122	111000	17354855	4105	4105	4105	4105	50
503	20231122	110900	17149605	4130	4130	4130	4130	0
504	20231122	110800	17149605	4130	4130	4130	4130	0
505	20231122	110700	17149605	4130	4130	4130	4130	200
506	20231122	110600	16323605	4130	4130	4130	4130	0
507	20231122	110500	16323605	4130	4130	4130	4130	200
508	20231122	110400	15497605	4130	4130	4130	4130	1
509	20231122	110300	15493475	4100	4100	4100	4100	0
510	20231122	110200	15493475	4100	4110	4110	4100	600
511	20231122	110100	13031420	4150	4150	4150	4150	0
512	20231122	110000	13031420	4150	4150	4150	4150	0
513	20231122	105900	13031420	4150	4150	4150	4150	0
514	20231122	105800	13031420	4150	4150	4150	4150	0
515	20231122	105700	13031420	4150	4150	4150	4150	0
516	20231122	105600	13031420	4150	4150	4150	4150	0
517	20231122	105500	13031420	4150	4150	4150	4150	0
518	20231122	105400	13031420	4150	4150	4150	4150	0
519	20231122	105300	13031420	4150	4150	4150	4150	0
520	20231122	105200	13031420	4150	4150	4150	4150	0
521	20231122	105100	13031420	4150	4150	4150	4150	0
522	20231122	105000	13031420	4150	4150	4150	4150	0
523	20231122	104900	13031420	4150	4150	4150	4150	0
524	20231122	104800	13031420	4150	4150	4150	4150	0
525	20231122	104700	13031420	4150	4150	4150	4150	0
526	20231122	104600	13031420	4150	4150	4150	4150	0
527	20231122	104500	13031420	4150	4150	4150	4150	0
528	20231122	104400	13031420	4150	4150	4150	4150	0
529	20231122	104300	13031420	4150	4150	4150	4150	0
530	20231122	104200	13031420	4150	4150	4150	4150	0
531	20231122	104100	13031420	4150	4150	4150	4150	0
532	20231122	104000	13031420	4150	4150	4150	4150	0
533	20231122	103900	13031420	4150	4150	4150	4150	0
534	20231122	103800	13031420	4150	4150	4150	4150	0
535	20231122	103700	13031420	4150	4150	4150	4150	0
536	20231122	103600	13031420	4150	4150	4150	4150	0
537	20231122	103500	13031420	4150	4150	4150	4150	0
538	20231122	103400	13031420	4150	4150	4150	4150	0
539	20231122	103300	13031420	4150	4150	4150	4150	0
540	20231122	103200	13031420	4150	4150	4150	4150	0
541	20231122	103100	13031420	4150	4150	4150	4150	0
542	20231122	103000	13031420	4150	4145	4150	4145	70
543	20231122	102900	12741265	4110	4120	4120	4105	980
544	20231122	102800	8712435	4150	4150	4150	4150	0
545	20231122	102700	8712435	4150	4150	4150	4150	0
546	20231122	102600	8712435	4150	4150	4150	4150	0
547	20231122	102500	8712435	4150	4150	4150	4150	0
548	20231122	102400	8712435	4150	4150	4150	4150	0
549	20231122	102300	8712435	4150	4150	4150	4150	0
550	20231122	102200	8712435	4150	4150	4150	4150	0
551	20231122	102100	8712435	4150	4150	4150	4150	0
552	20231122	102000	8712435	4150	4150	4150	4150	0
553	20231122	101900	8712435	4150	4150	4150	4150	0
554	20231122	101800	8712435	4150	4150	4150	4150	0
555	20231122	101700	8712435	4150	4150	4150	4150	0
556	20231122	101600	8712435	4150	4150	4150	4150	0
557	20231122	101500	8712435	4150	4150	4150	4150	200
558	20231122	101400	7882435	4150	4150	4150	4150	0
559	20231122	101300	7882435	4150	4125	4150	4115	803
560	20231122	101200	4576940	4150	4150	4150	4150	0
561	20231122	101100	4576940	4150	4150	4150	4150	0
562	20231122	101000	4576940	4150	4150	4150	4150	0
563	20231122	100900	4576940	4150	4150	4150	4150	0
564	20231122	100800	4576940	4150	4150	4150	4150	0
565	20231122	100700	4576940	4150	4150	4150	4150	0
566	20231122	100600	4576940	4150	4150	4150	4150	0
567	20231122	100500	4576940	4150	4150	4150	4150	0
568	20231122	100400	4576940	4150	4150	4150	4150	0
569	20231122	100300	4576940	4150	4150	4150	4150	0
570	20231122	100200	4576940	4150	4150	4150	4150	0
571	20231122	100100	4576940	4150	4150	4150	4150	0
572	20231122	100000	4576940	4150	4150	4150	4150	0
573	20231122	095900	4576940	4150	4150	4150	4150	0
574	20231122	095800	4576940	4150	4150	4150	4150	0
575	20231122	095700	4576940	4150	4145	4150	4145	16
576	20231122	095600	4510545	4150	4150	4150	4150	0
577	20231122	095500	4510545	4150	4150	4150	4150	0
578	20231122	095400	4510545	4150	4150	4150	4150	0
579	20231122	095300	4510545	4150	4150	4150	4150	0
580	20231122	095200	4510545	4150	4150	4150	4150	20
581	20231122	095100	4427545	4135	4135	4135	4135	186
582	20231122	095000	3658435	4160	4160	4160	4160	0
583	20231122	094900	3658435	4160	4160	4160	4160	0
584	20231122	094800	3658435	4160	4160	4160	4160	0
585	20231122	094700	3658435	4160	4160	4160	4160	0
586	20231122	094600	3658435	4160	4160	4160	4160	0
587	20231122	094500	3658435	4160	4160	4160	4160	0
588	20231122	094400	3658435	4160	4160	4160	4160	0
589	20231122	094300	3658435	4160	4160	4160	4160	0
590	20231122	094200	3658435	4160	4160	4160	4160	0
591	20231122	094100	3658435	4160	4160	4160	4160	0
592	20231122	094000	3658435	4160	4160	4160	4160	0
593	20231122	093900	3658435	4160	4160	4160	4160	1
594	20231122	093800	3654275	4160	4160	4160	4160	0
595	20231122	093700	3654275	4160	4160	4160	4160	0
596	20231122	093600	3654275	4160	4160	4160	4160	1
597	20231122	093500	3650115	4140	4140	4140	4140	148
598	20231122	093400	3037395	4160	4160	4160	4160	0
599	20231122	093300	3037395	4160	4160	4160	4160	0
600	20231122	093200	3037395	4160	4160	4160	4160	0
601	20231122	093100	3037395	4160	4160	4160	4160	0
602	20231122	093000	3037395	4160	4160	4160	4160	0
603	20231122	092900	3037395	4160	4155	4160	4155	10
604	20231122	092800	2995830	4145	4145	4145	4145	48
605	20231122	092700	2796870	4165	4165	4165	4165	0
606	20231122	092600	2796870	4165	4165	4165	4165	0
607	20231122	092500	2796870	4165	4165	4165	4165	0
608	20231122	092400	2796870	4165	4165	4165	4165	0
609	20231122	092300	2796870	4165	4165	4165	4165	0
610	20231122	092200	2796870	4165	4165	4165	4165	0
611	20231122	092100	2796870	4165	4165	4165	4165	0
612	20231122	092000	2796870	4165	4165	4165	4165	0
613	20231122	091900	2796870	4165	4165	4165	4165	0
614	20231122	091800	2796870	4165	4165	4165	4165	0
615	20231122	091700	2796870	4165	4165	4165	4165	0
616	20231122	091600	2796870	4165	4165	4165	4165	0
617	20231122	091500	2796870	4165	4165	4165	4165	0
618	20231122	091400	2796870	4165	4165	4165	4165	1
619	20231122	091300	2792705	4135	4135	4135	4135	8
620	20231122	091200	2759625	4170	4150	4170	4150	5
621	20231122	091100	2738820	4170	4170	4170	4170	0
622	20231122	091000	2738820	4170	4170	4170	4170	0
623	20231122	090900	2738820	4170	4170	4170	4170	0
624	20231122	090800	2738820	4170	4170	4170	4170	0
625	20231122	090700	2738820	4170	4170	4170	4170	22
626	20231122	090600	2647080	4170	4170	4170	4170	0
627	20231122	090500	2647080	4170	4170	4170	4170	500
628	20231122	090400	562080	4170	4170	4170	4170	0
629	20231122	090300	562080	4170	4110	4170	4110	12
630	20231122	090200	512160	4170	4150	4170	4150	106
631	20231122	090100	71240	4170	4170	4170	4170	0
632	20231122	090000	71240	4170	4195	4195	4170	17