KissMeData/054410/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	192500	54553720	5000	5000	5000	5000	112
3	20231120	192400	54553720	5000	5000	5000	5000	0
4	20231120	192300	54553720	5000	5000	5000	5000	0
5	20231120	192200	54553720	5000	5000	5000	5000	0
6	20231120	192100	54553720	5000	5000	5000	5000	0
7	20231120	192000	54553720	5000	5000	5000	5000	0
8	20231120	191900	54553720	5000	5000	5000	5000	0
9	20231120	191800	54553720	5000	5000	5000	5000	0
10	20231120	191700	54553720	5000	5000	5000	5000	0
11	20231120	191600	54553720	5000	5000	5000	5000	0
12	20231120	191500	54553720	5000	5000	5000	5000	0
13	20231120	191400	54553720	5000	5000	5000	5000	0
14	20231120	191300	54553720	5000	5000	5000	5000	0
15	20231120	191200	54553720	5000	5000	5000	5000	0
16	20231120	191100	54553720	5000	5000	5000	5000	0
17	20231120	191000	54553720	5000	5000	5000	5000	0
18	20231120	190900	54553720	5000	5000	5000	5000	0
19	20231120	190800	54553720	5000	5000	5000	5000	0
20	20231120	190700	54553720	5000	5000	5000	5000	0
21	20231120	190600	54553720	5000	5000	5000	5000	0
22	20231120	190500	54553720	5000	5000	5000	5000	0
23	20231120	190400	54553720	5000	5000	5000	5000	0
24	20231120	190300	54553720	5000	5000	5000	5000	0
25	20231120	190200	54553720	5000	5000	5000	5000	0
26	20231120	190100	54553720	5000	5000	5000	5000	0
27	20231120	190000	54553720	5000	5000	5000	5000	0
28	20231120	185900	54553720	5000	5000	5000	5000	0
29	20231120	185800	54553720	5000	5000	5000	5000	0
30	20231120	185700	54553720	5000	5000	5000	5000	0
31	20231120	185600	54553720	5000	5000	5000	5000	0
32	20231120	185500	54553720	5000	5000	5000	5000	112
33	20231120	185400	54553720	5000	5000	5000	5000	0
34	20231120	185300	54553720	5000	5000	5000	5000	0
35	20231120	185200	54553720	5000	5000	5000	5000	0
36	20231120	185100	54553720	5000	5000	5000	5000	0
37	20231120	185000	54553720	5000	5000	5000	5000	0
38	20231120	184900	54553720	5000	5000	5000	5000	0
39	20231120	184800	54553720	5000	5000	5000	5000	0
40	20231120	184700	54553720	5000	5000	5000	5000	0
41	20231120	184600	54553720	5000	5000	5000	5000	0
42	20231120	184500	54553720	5000	5000	5000	5000	0
43	20231120	184400	54553720	5000	5000	5000	5000	0
44	20231120	184300	54553720	5000	5000	5000	5000	0
45	20231120	184200	54553720	5000	5000	5000	5000	0
46	20231120	184100	54553720	5000	5000	5000	5000	0
47	20231120	184000	54553720	5000	5000	5000	5000	0
48	20231120	183900	54553720	5000	5000	5000	5000	0
49	20231120	183800	54553720	5000	5000	5000	5000	0
50	20231120	183700	54553720	5000	5000	5000	5000	0
51	20231120	183600	54553720	5000	5000	5000	5000	0
52	20231120	183500	54553720	5000	5000	5000	5000	0
53	20231120	183400	54553720	5000	5000	5000	5000	0
54	20231120	183300	54553720	5000	5000	5000	5000	0
55	20231120	183200	54553720	5000	5000	5000	5000	0
56	20231120	183100	54553720	5000	5000	5000	5000	0
57	20231120	183000	54553720	5000	5000	5000	5000	0
58	20231120	182900	54553720	5000	5000	5000	5000	0
59	20231120	182800	54553720	5000	5000	5000	5000	0
60	20231120	182700	54553720	5000	5000	5000	5000	0
61	20231120	182600	54553720	5000	5000	5000	5000	0
62	20231120	182500	54553720	5000	5000	5000	5000	112
63	20231120	182400	54553720	5000	5000	5000	5000	0
64	20231120	182300	54553720	5000	5000	5000	5000	0
65	20231120	182200	54553720	5000	5000	5000	5000	0
66	20231120	182100	54553720	5000	5000	5000	5000	0
67	20231120	182000	54553720	5000	5000	5000	5000	0
68	20231120	181900	54553720	5000	5000	5000	5000	0
69	20231120	181800	54553720	5000	5000	5000	5000	0
70	20231120	181700	54553720	5000	5000	5000	5000	0
71	20231120	181600	54553720	5000	5000	5000	5000	0
72	20231120	181500	54553720	5000	5000	5000	5000	0
73	20231120	181400	54553720	5000	5000	5000	5000	0
74	20231120	181300	54553720	5000	5000	5000	5000	0
75	20231120	181200	54553720	5000	5000	5000	5000	0
76	20231120	181100	54553720	5000	5000	5000	5000	0
77	20231120	181000	54553720	5000	5000	5000	5000	0
78	20231120	180900	54553720	5000	5000	5000	5000	0
79	20231120	180800	54553720	5000	5000	5000	5000	0
80	20231120	180700	54553720	5000	5000	5000	5000	0
81	20231120	180600	54553720	5000	5000	5000	5000	0
82	20231120	180500	54553720	5000	5000	5000	5000	0
83	20231120	180400	54553720	5000	5000	5000	5000	0
84	20231120	180300	54553720	5000	5000	5000	5000	0
85	20231120	180200	54553720	5000	5000	5000	5000	0
86	20231120	180100	54553720	5000	5000	5000	5000	0
87	20231120	180000	54553720	5000	5000	5000	5000	0
88	20231120	175900	54553720	5000	5000	5000	5000	0
89	20231120	175800	54553720	5000	5000	5000	5000	0
90	20231120	175700	54553720	5000	5000	5000	5000	0
91	20231120	175600	54553720	5000	5000	5000	5000	0
92	20231120	175500	54553720	5000	5000	5000	5000	112
93	20231120	175400	54553720	5000	5000	5000	5000	0
94	20231120	175300	54553720	5000	5000	5000	5000	0
95	20231120	175200	54553720	5000	5000	5000	5000	0
96	20231120	175100	54553720	5000	5000	5000	5000	0
97	20231120	175000	54553720	5000	5000	5000	5000	0
98	20231120	174900	54553720	5000	5000	5000	5000	0
99	20231120	174800	54553720	5000	5000	5000	5000	0
100	20231120	174700	54553720	5000	5000	5000	5000	0
101	20231120	174600	54553720	5000	5000	5000	5000	0
102	20231120	174500	54553720	5000	5000	5000	5000	0
103	20231120	174400	54553720	5000	5000	5000	5000	0
104	20231120	174300	54553720	5000	5000	5000	5000	0
105	20231120	174200	54553720	5000	5000	5000	5000	0
106	20231120	174100	54553720	5000	5000	5000	5000	0
107	20231120	174000	54553720	5000	5000	5000	5000	0
108	20231120	173900	54553720	5000	5000	5000	5000	0
109	20231120	173800	54553720	5000	5000	5000	5000	0
110	20231120	173700	54553720	5000	5000	5000	5000	0
111	20231120	173600	54553720	5000	5000	5000	5000	0
112	20231120	173500	54553720	5000	5000	5000	5000	0
113	20231120	173400	54553720	5000	5000	5000	5000	0
114	20231120	173300	54553720	5000	5000	5000	5000	0
115	20231120	173200	54553720	5000	5000	5000	5000	0
116	20231120	173100	54553720	5000	5000	5000	5000	0
117	20231120	173000	54553720	5000	5000	5000	5000	0
118	20231120	172900	54553720	5000	5000	5000	5000	0
119	20231120	172800	54553720	5000	5000	5000	5000	0
120	20231120	172700	54553720	5000	5000	5000	5000	0
121	20231120	172600	54553720	5000	5000	5000	5000	0
122	20231120	172500	54553720	5000	5000	5000	5000	112
123	20231120	172400	54553720	5000	5000	5000	5000	0
124	20231120	172300	54553720	5000	5000	5000	5000	0
125	20231120	172200	54553720	5000	5000	5000	5000	0
126	20231120	172100	54553720	5000	5000	5000	5000	0
127	20231120	172000	54553720	5000	5000	5000	5000	0
128	20231120	171900	54553720	5000	5000	5000	5000	0
129	20231120	171800	54553720	5000	5000	5000	5000	0
130	20231120	171700	54553720	5000	5000	5000	5000	0
131	20231120	171600	54553720	5000	5000	5000	5000	0
132	20231120	171500	54553720	5000	5000	5000	5000	0
133	20231120	171400	54553720	5000	5000	5000	5000	0
134	20231120	171300	54553720	5000	5000	5000	5000	0
135	20231120	171200	54553720	5000	5000	5000	5000	0
136	20231120	171100	54553720	5000	5000	5000	5000	0
137	20231120	171000	54553720	5000	5000	5000	5000	0
138	20231120	170900	54553720	5000	5000	5000	5000	0
139	20231120	170800	54553720	5000	5000	5000	5000	0
140	20231120	170700	54553720	5000	5000	5000	5000	0
141	20231120	170600	54553720	5000	5000	5000	5000	0
142	20231120	170500	54553720	5000	5000	5000	5000	0
143	20231120	170400	54553720	5000	5000	5000	5000	0
144	20231120	170300	54553720	5000	5000	5000	5000	0
145	20231120	170200	54553720	5000	5000	5000	5000	0
146	20231120	170100	54553720	5000	5000	5000	5000	0
147	20231120	170000	54553720	5000	5000	5000	5000	0
148	20231120	165900	54553720	5000	5000	5000	5000	0
149	20231120	165800	54553720	5000	5000	5000	5000	0
150	20231120	165700	54553720	5000	5000	5000	5000	0
151	20231120	165600	54553720	5000	5000	5000	5000	0
152	20231120	165500	54553720	5000	5000	5000	5000	112
153	20231120	165400	54553720	5000	5000	5000	5000	0
154	20231120	165300	54553720	5000	5000	5000	5000	0
155	20231120	165200	54553720	5000	5000	5000	5000	0
156	20231120	165100	54553720	5000	5000	5000	5000	0
157	20231120	165000	54553720	5000	5000	5000	5000	0
158	20231120	164900	54553720	5000	5000	5000	5000	0
159	20231120	164800	54553720	5000	5000	5000	5000	0
160	20231120	164700	54553720	5000	5000	5000	5000	0
161	20231120	164600	54553720	5000	5000	5000	5000	0
162	20231120	164500	54553720	5000	5000	5000	5000	0
163	20231120	164400	54553720	5000	5000	5000	5000	0
164	20231120	164300	54553720	5000	5000	5000	5000	0
165	20231120	164200	54553720	5000	5000	5000	5000	0
166	20231120	164100	54553720	5000	5000	5000	5000	0
167	20231120	164000	54553720	5000	5000	5000	5000	0
168	20231120	163900	54553720	5000	5000	5000	5000	0
169	20231120	163800	54553720	5000	5000	5000	5000	0
170	20231120	163700	54553720	5000	5000	5000	5000	0
171	20231120	163600	54553720	5000	5000	5000	5000	0
172	20231120	163500	54553720	5000	5000	5000	5000	0
173	20231120	163400	54553720	5000	5000	5000	5000	0
174	20231120	163300	54553720	5000	5000	5000	5000	0
175	20231120	163200	54553720	5000	5000	5000	5000	0
176	20231120	163100	54553720	5000	5000	5000	5000	0
177	20231120	163000	54553720	5000	5000	5000	5000	0
178	20231120	162900	54553720	5000	5000	5000	5000	0
179	20231120	162800	54553720	5000	5000	5000	5000	0
180	20231120	162700	54553720	5000	5000	5000	5000	0
181	20231120	162600	54553720	5000	5000	5000	5000	0
182	20231120	162500	54553720	5000	5000	5000	5000	112
183	20231120	162400	54553720	5000	5000	5000	5000	0
184	20231120	162300	54553720	5000	5000	5000	5000	0
185	20231120	162200	54553720	5000	5000	5000	5000	0
186	20231120	162100	54553720	5000	5000	5000	5000	0
187	20231120	162000	54553720	5000	5000	5000	5000	0
188	20231120	161900	54553720	5000	5000	5000	5000	0
189	20231120	161800	54553720	5000	5000	5000	5000	0
190	20231120	161700	54553720	5000	5000	5000	5000	0
191	20231120	161600	54553720	5000	5000	5000	5000	0
192	20231120	161500	54553720	5000	5000	5000	5000	0
193	20231120	161400	54553720	5000	5000	5000	5000	0
194	20231120	161300	54553720	5000	5000	5000	5000	0
195	20231120	161200	54553720	5000	5000	5000	5000	0
196	20231120	161100	54553720	5000	5000	5000	5000	0
197	20231120	161000	54553720	5000	5000	5000	5000	0
198	20231120	160900	54553720	5000	5000	5000	5000	0
199	20231120	160800	54553720	5000	5000	5000	5000	0
200	20231120	160700	54553720	5000	5000	5000	5000	0
201	20231120	160600	54553720	5000	5000	5000	5000	0
202	20231120	160500	54553720	5000	5000	5000	5000	0
203	20231120	160400	54553720	5000	5000	5000	5000	0
204	20231120	160300	54553720	5000	5000	5000	5000	0
205	20231120	160200	54553720	5000	5000	5000	5000	0
206	20231120	160100	54553720	5000	5000	5000	5000	0
207	20231120	160000	54553720	5000	5000	5000	5000	0
208	20231120	155900	54553720	5000	5000	5000	5000	0
209	20231120	155800	54553720	5000	5000	5000	5000	0
210	20231120	155700	54553720	5000	5000	5000	5000	0
211	20231120	155600	54553720	5000	5000	5000	5000	0
212	20231120	155500	54553720	5000	5000	5000	5000	112
213	20231120	155400	54553720	5000	5000	5000	5000	0
214	20231120	155300	54553720	5000	5000	5000	5000	0
215	20231120	155200	54553720	5000	5000	5000	5000	0
216	20231120	155100	54553720	5000	5000	5000	5000	0
217	20231120	155000	54553720	5000	5000	5000	5000	0
218	20231120	154900	54553720	5000	5000	5000	5000	0
219	20231120	154800	54553720	5000	5000	5000	5000	0
220	20231120	154700	54553720	5000	5000	5000	5000	0
221	20231120	154600	54553720	5000	5000	5000	5000	0
222	20231120	154500	54553720	5000	5000	5000	5000	0
223	20231120	154400	54553720	5000	5000	5000	5000	0
224	20231120	154300	54553720	5000	5000	5000	5000	0
225	20231120	154200	54553720	5000	5000	5000	5000	0
226	20231120	154100	54553720	5000	5000	5000	5000	0
227	20231120	154000	54553720	5000	5000	5000	5000	0
228	20231120	153900	54553720	5000	5000	5000	5000	0
229	20231120	153800	54553720	5000	5000	5000	5000	0
230	20231120	153700	54553720	5000	5000	5000	5000	0
231	20231120	153600	54553720	5000	5000	5000	5000	0
232	20231120	153500	54553720	5000	5000	5000	5000	0
233	20231120	153400	54553720	5000	5000	5000	5000	0
234	20231120	153300	54553720	5000	5000	5000	5000	0
235	20231120	153200	54553720	5000	5000	5000	5000	0
236	20231120	153100	54553720	5000	5000	5000	5000	0
237	20231120	153000	54553720	5000	5000	5000	5000	112
238	20231120	152900	53993720	5020	5020	5020	5020	0
239	20231120	152800	53993720	5020	5020	5020	5020	0
240	20231120	152700	53993720	5020	5020	5020	5020	0
241	20231120	152600	53993720	5020	5020	5020	5020	0
242	20231120	152500	53993720	5020	5020	5020	5020	0
243	20231120	152400	53993720	5020	5020	5020	5020	0
244	20231120	152300	53993720	5020	5020	5020	5020	0
245	20231120	152200	53993720	5020	5020	5020	5020	0
246	20231120	152100	53993720	5020	5020	5020	5020	0
247	20231120	152000	53993720	5020	5020	5020	5020	0
248	20231120	151900	53993720	5020	5020	5020	5020	0
249	20231120	151800	53993720	5020	5020	5020	5020	0
250	20231120	151700	53993720	5020	5020	5020	5020	0
251	20231120	151600	53993720	5020	5020	5020	5020	0
252	20231120	151500	53993720	5020	5020	5020	5020	0
253	20231120	151400	53993720	5020	5020	5020	5020	0
254	20231120	151300	53993720	5020	5020	5020	5020	0
255	20231120	151200	53993720	5020	5020	5020	5020	1
256	20231120	151100	53988700	5000	5000	5000	5000	0
257	20231120	151000	53988700	5000	5000	5000	5000	0
258	20231120	150900	53988700	5000	5000	5000	5000	0
259	20231120	150800	53988700	5000	5000	5000	5000	0
260	20231120	150700	53988700	5000	5000	5000	5000	0
261	20231120	150600	53988700	5000	5000	5000	5000	0
262	20231120	150500	53988700	5000	5000	5000	5000	1
263	20231120	150400	53983700	5000	5000	5000	5000	0
264	20231120	150300	53983700	5000	5000	5000	5000	0
265	20231120	150200	53983700	5000	5010	5010	5000	444
266	20231120	150100	51763630	5020	5020	5020	5020	23
267	20231120	150000	51648170	5020	5020	5020	5020	0
268	20231120	145900	51648170	5020	5020	5020	5020	0
269	20231120	145800	51648170	5020	5020	5020	5020	0
270	20231120	145700	51648170	5020	5020	5020	5020	0
271	20231120	145600	51648170	5020	5020	5020	5020	0
272	20231120	145500	51648170	5020	5020	5020	5020	1
273	20231120	145400	51643150	5000	5000	5000	5000	0
274	20231120	145300	51643150	5000	5000	5000	5000	0
275	20231120	145200	51643150	5000	5000	5000	5000	0
276	20231120	145100	51643150	5000	5000	5000	5000	33
277	20231120	145000	51478150	5000	5000	5000	5000	0
278	20231120	144900	51478150	5000	5000	5000	5000	0
279	20231120	144800	51478150	5000	5000	5000	5000	0
280	20231120	144700	51478150	5000	5000	5000	5000	111
281	20231120	144600	50923150	5030	5030	5030	5030	0
282	20231120	144500	50923150	5030	5030	5030	5030	0
283	20231120	144400	50923150	5030	5030	5030	5030	0
284	20231120	144300	50923150	5030	5030	5030	5030	0
285	20231120	144200	50923150	5030	5030	5030	5030	9
286	20231120	144100	50877880	5000	5010	5010	5000	605
287	20231120	144000	47847870	5030	5030	5030	5030	32
288	20231120	143900	47686910	5010	5010	5010	5010	0
289	20231120	143800	47686910	5010	5010	5010	5010	0
290	20231120	143700	47686910	5010	5010	5010	5010	0
291	20231120	143600	47686910	5010	5010	5010	5010	0
292	20231120	143500	47686910	5010	5010	5010	5010	267
293	20231120	143400	46349240	5010	5010	5010	5010	0
294	20231120	143300	46349240	5010	5010	5010	5010	233
295	20231120	143200	45181910	5020	5020	5020	5020	182
296	20231120	143100	44268270	5030	5030	5030	5030	0
297	20231120	143000	44268270	5030	5030	5030	5030	0
298	20231120	142900	44268270	5030	5030	5030	5030	0
299	20231120	142800	44268270	5030	5030	5030	5030	0
300	20231120	142700	44268270	5030	5030	5030	5030	0
301	20231120	142600	44268270	5030	5030	5030	5030	0
302	20231120	142500	44268270	5030	5030	5030	5030	0
303	20231120	142400	44268270	5030	5030	5030	5030	0
304	20231120	142300	44268270	5030	5030	5030	5030	0
305	20231120	142200	44268270	5030	5030	5030	5030	0
306	20231120	142100	44268270	5030	5030	5030	5030	0
307	20231120	142000	44268270	5030	5030	5030	5030	32
308	20231120	141900	44107310	5020	5020	5020	5020	0
309	20231120	141800	44107310	5020	5020	5020	5020	23
310	20231120	141700	43991850	5030	5030	5030	5030	0
311	20231120	141600	43991850	5030	5030	5030	5030	2
312	20231120	141500	43981790	5030	5030	5030	5030	41
313	20231120	141400	43775560	5010	5020	5020	5010	33
314	20231120	141300	43609930	5040	5040	5040	5040	0
315	20231120	141200	43609930	5040	5040	5040	5040	0
316	20231120	141100	43609930	5040	5040	5040	5040	0
317	20231120	141000	43609930	5040	5040	5040	5040	0
318	20231120	140900	43609930	5040	5040	5040	5040	0
319	20231120	140800	43609930	5040	5040	5040	5040	0
320	20231120	140700	43609930	5040	5040	5040	5040	0
321	20231120	140600	43609930	5040	5040	5040	5040	0
322	20231120	140500	43609930	5040	5040	5040	5040	0
323	20231120	140400	43609930	5040	5040	5040	5040	0
324	20231120	140300	43609930	5040	5040	5040	5040	0
325	20231120	140200	43609930	5040	5040	5040	5040	0
326	20231120	140100	43609930	5040	5040	5040	5040	0
327	20231120	140000	43609930	5040	5040	5040	5040	32
328	20231120	135900	43448650	5010	5010	5010	5010	0
329	20231120	135800	43448650	5010	5010	5010	5010	0
330	20231120	135700	43448650	5010	5010	5010	5010	0
331	20231120	135600	43448650	5010	5010	5010	5010	0
332	20231120	135500	43448650	5010	5020	5020	5010	30
333	20231120	135400	43298330	5020	5020	5020	5020	498
334	20231120	135300	40798370	5010	5010	5010	5010	0
335	20231120	135200	40798370	5010	5010	5010	5010	0
336	20231120	135100	40798370	5010	5010	5010	5010	10
337	20231120	135000	40748270	5010	5010	5010	5010	8
338	20231120	134900	40708190	5040	5040	5040	5040	0
339	20231120	134800	40708190	5040	5040	5040	5040	0
340	20231120	134700	40708190	5040	5040	5040	5040	0
341	20231120	134600	40708190	5040	5040	5040	5040	0
342	20231120	134500	40708190	5040	5040	5040	5040	0
343	20231120	134400	40708190	5040	5040	5040	5040	0
344	20231120	134300	40708190	5040	5040	5040	5040	0
345	20231120	134200	40708190	5040	5040	5040	5040	0
346	20231120	134100	40708190	5040	5040	5040	5040	0
347	20231120	134000	40708190	5040	5040	5040	5040	32
348	20231120	133900	40546910	5010	5010	5010	5010	0
349	20231120	133800	40546910	5010	5010	5010	5010	0
350	20231120	133700	40546910	5010	5010	5010	5010	33
351	20231120	133600	40381580	5040	5040	5040	5040	0
352	20231120	133500	40381580	5040	5040	5040	5040	0
353	20231120	133400	40381580	5040	5040	5040	5040	0
354	20231120	133300	40381580	5040	5040	5040	5040	0
355	20231120	133200	40381580	5040	5040	5040	5040	0
356	20231120	133100	40381580	5040	5040	5040	5040	0
357	20231120	133000	40381580	5040	5010	5040	5010	499
358	20231120	132900	37881560	5040	5040	5040	5040	0
359	20231120	132800	37881560	5040	5040	5040	5040	0
360	20231120	132700	37881560	5040	5040	5040	5040	0
361	20231120	132600	37881560	5040	5040	5040	5040	0
362	20231120	132500	37881560	5040	5040	5040	5040	0
363	20231120	132400	37881560	5040	5040	5040	5040	0
364	20231120	132300	37881560	5040	5040	5040	5040	0
365	20231120	132200	37881560	5040	5040	5040	5040	0
366	20231120	132100	37881560	5040	5040	5040	5040	0
367	20231120	132000	37881560	5040	5040	5040	5040	33
368	20231120	131900	37715240	5010	5010	5010	5010	0
369	20231120	131800	37715240	5010	5010	5010	5010	0
370	20231120	131700	37715240	5010	5010	5010	5010	0
371	20231120	131600	37715240	5010	5010	5010	5010	0
372	20231120	131500	37715240	5010	5010	5010	5010	0
373	20231120	131400	37715240	5010	5010	5010	5010	0
374	20231120	131300	37715240	5010	5010	5010	5010	0
375	20231120	131200	37715240	5010	5010	5010	5010	0
376	20231120	131100	37715240	5010	5010	5010	5010	0
377	20231120	131000	37715240	5010	5010	5010	5010	0
378	20231120	130900	37715240	5010	5010	5010	5010	0
379	20231120	130800	37715240	5010	5010	5010	5010	0
380	20231120	130700	37715240	5010	5010	5010	5010	0
381	20231120	130600	37715240	5010	5010	5010	5010	0
382	20231120	130500	37715240	5010	5010	5010	5010	0
383	20231120	130400	37715240	5010	5010	5010	5010	0
384	20231120	130300	37715240	5010	5010	5010	5010	0
385	20231120	130200	37715240	5010	5010	5010	5010	0
386	20231120	130100	37715240	5010	5010	5010	5010	0
387	20231120	130000	37715240	5010	5050	5050	5010	66
388	20231120	125900	37383260	5050	5050	5050	5050	1
389	20231120	125800	37378210	5010	5010	5010	5010	0
390	20231120	125700	37378210	5010	5010	5010	5010	0
391	20231120	125600	37378210	5010	5010	5010	5010	0
392	20231120	125500	37378210	5010	5050	5050	5010	264
393	20231120	125400	36053930	5010	5010	5010	5010	0
394	20231120	125300	36053930	5010	5010	5010	5010	0
395	20231120	125200	36053930	5010	5010	5010	5010	0
396	20231120	125100	36053930	5010	5010	5010	5010	0
397	20231120	125000	36053930	5010	5030	5030	5010	501
398	20231120	124900	33543860	5050	5050	5050	5050	0
399	20231120	124800	33543860	5050	5050	5050	5050	1
400	20231120	124700	33538810	5050	5050	5050	5050	0
401	20231120	124600	33538810	5050	5050	5050	5050	0
402	20231120	124500	33538810	5050	5050	5050	5050	0
403	20231120	124400	33538810	5050	5050	5050	5050	0
404	20231120	124300	33538810	5050	5050	5050	5050	0
405	20231120	124200	33538810	5050	5050	5050	5050	0
406	20231120	124100	33538810	5050	5050	5050	5050	0
407	20231120	124000	33538810	5050	5050	5050	5050	33
408	20231120	123900	33372160	5050	5050	5050	5050	0
409	20231120	123800	33372160	5050	5050	5050	5050	0
410	20231120	123700	33372160	5050	5050	5050	5050	0
411	20231120	123600	33372160	5050	5050	5050	5050	0
412	20231120	123500	33372160	5050	5050	5050	5050	0
413	20231120	123400	33372160	5050	5050	5050	5050	0
414	20231120	123300	33372160	5050	5050	5050	5050	0
415	20231120	123200	33372160	5050	5050	5050	5050	0
416	20231120	123100	33372160	5050	5050	5050	5050	0
417	20231120	123000	33372160	5050	5050	5050	5050	0
418	20231120	122900	33372160	5050	5050	5050	5050	0
419	20231120	122800	33372160	5050	5050	5050	5050	0
420	20231120	122700	33372160	5050	5050	5050	5050	0
421	20231120	122600	33372160	5050	5050	5050	5050	0
422	20231120	122500	33372160	5050	5050	5050	5050	0
423	20231120	122400	33372160	5050	5050	5050	5050	1
424	20231120	122300	33367110	5010	5020	5020	5010	34
425	20231120	122200	33196650	5050	5050	5050	5050	0
426	20231120	122100	33196650	5050	5050	5050	5050	0
427	20231120	122000	33196650	5050	5050	5050	5050	33
428	20231120	121900	33030000	5050	5050	5050	5050	0
429	20231120	121800	33030000	5050	5050	5050	5050	0
430	20231120	121700	33030000	5050	5050	5050	5050	1
431	20231120	121600	33024950	5010	5010	5010	5010	0
432	20231120	121500	33024950	5010	5010	5010	5010	0
433	20231120	121400	33024950	5010	5010	5010	5010	0
434	20231120	121300	33024950	5010	5010	5010	5010	0
435	20231120	121200	33024950	5010	5010	5010	5010	0
436	20231120	121100	33024950	5010	5010	5010	5010	0
437	20231120	121000	33024950	5010	5010	5010	5010	0
438	20231120	120900	33024950	5010	5020	5020	5010	264
439	20231120	120800	31701770	5050	5050	5050	5050	0
440	20231120	120700	31701770	5050	5050	5050	5050	0
441	20231120	120600	31701770	5050	5050	5050	5050	0
442	20231120	120500	31701770	5050	5050	5050	5050	0
443	20231120	120400	31701770	5050	5050	5050	5050	0
444	20231120	120300	31701770	5050	5050	5050	5050	0
445	20231120	120200	31701770	5050	5050	5050	5050	0
446	20231120	120100	31701770	5050	5050	5050	5050	0
447	20231120	120000	31701770	5050	5050	5050	5050	33
448	20231120	115900	31535120	5050	5050	5050	5050	0
449	20231120	115800	31535120	5050	5050	5050	5050	0
450	20231120	115700	31535120	5050	5050	5050	5050	0
451	20231120	115600	31535120	5050	5050	5050	5050	10
452	20231120	115500	31484620	5050	5050	5050	5050	0
453	20231120	115400	31484620	5050	5050	5050	5050	0
454	20231120	115300	31484620	5050	5050	5050	5050	0
455	20231120	115200	31484620	5050	5050	5050	5050	0
456	20231120	115100	31484620	5050	5050	5050	5050	0
457	20231120	115000	31484620	5050	5050	5050	5050	0
458	20231120	114900	31484620	5050	5050	5050	5050	1
459	20231120	114800	31479570	5020	5020	5020	5020	0
460	20231120	114700	31479570	5020	5020	5020	5020	0
461	20231120	114600	31479570	5020	5030	5030	5020	34
462	20231120	114500	31308690	5060	5060	5060	5060	0
463	20231120	114400	31308690	5060	5060	5060	5060	0
464	20231120	114300	31308690	5060	5060	5060	5060	0
465	20231120	114200	31308690	5060	5060	5060	5060	0
466	20231120	114100	31308690	5060	5060	5060	5060	0
467	20231120	114000	31308690	5060	5060	5060	5060	33
468	20231120	113900	31141710	5060	5060	5060	5060	0
469	20231120	113800	31141710	5060	5060	5060	5060	0
470	20231120	113700	31141710	5060	5060	5060	5060	0
471	20231120	113600	31141710	5060	5060	5060	5060	0
472	20231120	113500	31141710	5060	5060	5060	5060	205
473	20231120	113400	30104410	5060	5060	5060	5060	0
474	20231120	113300	30104410	5060	5060	5060	5060	0
475	20231120	113200	30104410	5060	5040	5060	5040	43
476	20231120	113100	29887670	5040	5040	5040	5040	0
477	20231120	113000	29887670	5040	5040	5040	5040	0
478	20231120	112900	29887670	5040	5040	5040	5040	0
479	20231120	112800	29887670	5040	5040	5040	5040	0
480	20231120	112700	29887670	5040	5040	5040	5040	497
481	20231120	112600	27382790	5060	5050	5060	5050	19
482	20231120	112500	27286830	5040	5040	5040	5040	0
483	20231120	112400	27286830	5040	5040	5040	5040	0
484	20231120	112300	27286830	5040	5040	5040	5040	0
485	20231120	112200	27286830	5040	5040	5040	5040	495
486	20231120	112100	24792030	5040	5040	5040	5040	0
487	20231120	112000	24792030	5040	5040	5040	5040	33
488	20231120	111900	24625710	5020	5020	5020	5020	0
489	20231120	111800	24625710	5020	5020	5020	5020	0
490	20231120	111700	24625710	5020	5020	5020	5020	0
491	20231120	111600	24625710	5020	5020	5020	5020	0
492	20231120	111500	24625710	5020	5020	5020	5020	0
493	20231120	111400	24625710	5020	5020	5020	5020	0
494	20231120	111300	24625710	5020	5020	5020	5020	0
495	20231120	111200	24625710	5020	5020	5020	5020	0
496	20231120	111100	24625710	5020	5020	5020	5020	0
497	20231120	111000	24625710	5020	5020	5020	5020	0
498	20231120	110900	24625710	5020	5020	5020	5020	34
499	20231120	110800	24455030	5040	5040	5040	5040	0
500	20231120	110700	24455030	5040	5040	5040	5040	0
501	20231120	110600	24455030	5040	5040	5040	5040	0
502	20231120	110500	24455030	5040	5040	5040	5040	0
503	20231120	110400	24455030	5040	5040	5040	5040	0
504	20231120	110300	24455030	5040	5040	5040	5040	0
505	20231120	110200	24455030	5040	5040	5040	5040	0
506	20231120	110100	24455030	5040	5040	5040	5040	1
507	20231120	110000	24449990	5040	5040	5040	5040	33
508	20231120	105900	24283670	5030	5030	5030	5030	0
509	20231120	105800	24283670	5030	5030	5030	5030	8
510	20231120	105700	24243430	5010	5010	5010	5010	0
511	20231120	105600	24243430	5010	5010	5010	5010	550
512	20231120	105500	21487930	5010	5010	5010	5010	0
513	20231120	105400	21487930	5010	5010	5010	5010	0
514	20231120	105300	21487930	5010	5010	5010	5010	0
515	20231120	105200	21487930	5010	5020	5020	5010	1537
516	20231120	105100	13784880	5030	5030	5030	5030	0
517	20231120	105000	13784880	5030	5030	5030	5030	0
518	20231120	104900	13784880	5030	5030	5030	5030	0
519	20231120	104800	13784880	5030	5030	5030	5030	0
520	20231120	104700	13784880	5030	5030	5030	5030	0
521	20231120	104600	13784880	5030	5030	5030	5030	0
522	20231120	104500	13784880	5030	5030	5030	5030	0
523	20231120	104400	13784880	5030	5030	5030	5030	0
524	20231120	104300	13784880	5030	5030	5030	5030	0
525	20231120	104200	13784880	5030	5030	5030	5030	0
526	20231120	104100	13784880	5030	5030	5030	5030	0
527	20231120	104000	13784880	5030	5030	5030	5030	33
528	20231120	103900	13618890	5020	5020	5020	5020	0
529	20231120	103800	13618890	5020	5020	5020	5020	0
530	20231120	103700	13618890	5020	5020	5020	5020	0
531	20231120	103600	13618890	5020	5020	5020	5020	0
532	20231120	103500	13618890	5020	5020	5020	5020	0
533	20231120	103400	13618890	5020	5020	5020	5020	0
534	20231120	103300	13618890	5020	5020	5020	5020	0
535	20231120	103200	13618890	5020	5020	5020	5020	34
536	20231120	103100	13448210	5030	5030	5030	5030	2
537	20231120	103000	13438150	5020	5020	5020	5020	0
538	20231120	102900	13438150	5020	5020	5020	5020	0
539	20231120	102800	13438150	5020	5020	5020	5020	0
540	20231120	102700	13438150	5020	5020	5020	5020	0
541	20231120	102600	13438150	5020	5020	5020	5020	0
542	20231120	102500	13438150	5020	5020	5020	5020	0
543	20231120	102400	13438150	5020	5020	5020	5020	0
544	20231120	102300	13438150	5020	5020	5020	5020	0
545	20231120	102200	13438150	5020	5020	5020	5020	0
546	20231120	102100	13438150	5020	5020	5020	5020	340
547	20231120	102000	11731350	5030	5030	5030	5030	33
548	20231120	101900	11565360	5030	5030	5030	5030	0
549	20231120	101800	11565360	5030	5030	5030	5030	0
550	20231120	101700	11565360	5030	5030	5030	5030	0
551	20231120	101600	11565360	5030	5030	5030	5030	0
552	20231120	101500	11565360	5030	5030	5030	5030	42
553	20231120	101400	11354100	5020	5020	5020	5020	0
554	20231120	101300	11354100	5020	5020	5020	5020	0
555	20231120	101200	11354100	5020	5020	5020	5020	0
556	20231120	101100	11354100	5020	5020	5020	5020	0
557	20231120	101000	11354100	5020	5020	5020	5020	0
558	20231120	100900	11354100	5020	5020	5020	5020	0
559	20231120	100800	11354100	5020	5020	5020	5020	0
560	20231120	100700	11354100	5020	5020	5020	5020	0
561	20231120	100600	11354100	5020	5020	5020	5020	0
562	20231120	100500	11354100	5020	5020	5020	5020	2
563	20231120	100400	11344060	5030	5030	5030	5030	0
564	20231120	100300	11344060	5030	5030	5030	5030	0
565	20231120	100200	11344060	5030	5030	5030	5030	0
566	20231120	100100	11344060	5030	5030	5030	5030	114
567	20231120	100000	10770640	5020	5030	5030	5020	53
568	20231120	095900	10504250	5020	5020	5020	5020	0
569	20231120	095800	10504250	5020	5020	5020	5020	0
570	20231120	095700	10504250	5020	5020	5020	5020	0
571	20231120	095600	10504250	5020	5020	5020	5020	40
572	20231120	095500	10303450	5020	5020	5020	5020	34
573	20231120	095400	10132770	5030	5030	5030	5030	75
574	20231120	095300	9755520	5040	5040	5040	5040	0
575	20231120	095200	9755520	5040	5040	5040	5040	0
576	20231120	095100	9755520	5040	5040	5040	5040	17
577	20231120	095000	9669840	5040	5060	5060	5040	9
578	20231120	094900	9624460	5040	5040	5040	5040	0
579	20231120	094800	9624460	5040	5040	5040	5040	0
580	20231120	094700	9624460	5040	5040	5040	5040	0
581	20231120	094600	9624460	5040	5040	5040	5040	170
582	20231120	094500	8767660	5060	5060	5060	5060	0
583	20231120	094400	8767660	5060	5060	5060	5060	1
584	20231120	094300	8762600	5050	5050	5050	5050	0
585	20231120	094200	8762600	5050	5050	5050	5050	851
586	20231120	094100	4465050	5060	5060	5060	5060	0
587	20231120	094000	4465050	5060	5060	5060	5060	33
588	20231120	093900	4298070	5060	5050	5060	5050	155
589	20231120	093800	3515300	5050	5050	5050	5050	1
590	20231120	093700	3510250	5050	5050	5050	5050	0
591	20231120	093600	3510250	5050	5050	5050	5050	8
592	20231120	093500	3469850	5060	5060	5060	5060	0
593	20231120	093400	3469850	5060	5060	5060	5060	0
594	20231120	093300	3469850	5060	5060	5060	5060	0
595	20231120	093200	3469850	5060	5060	5060	5060	0
596	20231120	093100	3469850	5060	5060	5060	5060	0
597	20231120	093000	3469850	5060	5060	5060	5060	0
598	20231120	092900	3469850	5060	5060	5060	5060	0
599	20231120	092800	3469850	5060	5060	5060	5060	0
600	20231120	092700	3469850	5060	5060	5060	5060	0
601	20231120	092600	3469850	5060	5060	5060	5060	0
602	20231120	092500	3469850	5060	5060	5060	5060	0
603	20231120	092400	3469850	5060	5060	5060	5060	0
604	20231120	092300	3469850	5060	5060	5060	5060	0
605	20231120	092200	3469850	5060	5060	5060	5060	0
606	20231120	092100	3469850	5060	5060	5060	5060	0
607	20231120	092000	3469850	5060	5060	5060	5060	33
608	20231120	091900	3302870	5060	5060	5060	5060	2
609	20231120	091800	3292750	5020	5070	5070	5020	162
610	20231120	091700	2473360	5110	5110	5110	5110	0
611	20231120	091600	2473360	5110	5110	5110	5110	0
612	20231120	091500	2473360	5110	5110	5110	5110	0
613	20231120	091400	2473360	5110	5110	5110	5110	0
614	20231120	091300	2473360	5110	5110	5110	5110	0
615	20231120	091200	2473360	5110	5110	5110	5110	0
616	20231120	091100	2473360	5110	5110	5110	5110	0
617	20231120	091000	2473360	5110	5110	5110	5110	0
618	20231120	090900	2473360	5110	5060	5110	5060	195
619	20231120	090800	1478750	5110	5110	5110	5110	0
620	20231120	090700	1478750	5110	5110	5110	5110	0
621	20231120	090600	1478750	5110	5110	5110	5110	0
622	20231120	090500	1478750	5110	5110	5110	5110	0
623	20231120	090400	1478750	5110	5110	5110	5110	0
624	20231120	090300	1478750	5110	5110	5110	5110	0
625	20231120	090200	1478750	5110	5110	5110	5110	0
626	20231120	090100	1478750	5110	5110	5110	5110	0
627	20231120	090000	1478750	5110	5010	5110	5010	295