KissMeData/277070/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	203600	27470200	5030	5030	5030	5030	324
3	20231121	203500	27470200	5030	5030	5030	5030	0
4	20231121	203400	27470200	5030	5030	5030	5030	0
5	20231121	203300	27470200	5030	5030	5030	5030	0
6	20231121	203200	27470200	5030	5030	5030	5030	0
7	20231121	203100	27470200	5030	5030	5030	5030	0
8	20231121	203000	27470200	5030	5030	5030	5030	0
9	20231121	202900	27470200	5030	5030	5030	5030	0
10	20231121	202800	27470200	5030	5030	5030	5030	0
11	20231121	202700	27470200	5030	5030	5030	5030	0
12	20231121	202600	27470200	5030	5030	5030	5030	0
13	20231121	202500	27470200	5030	5030	5030	5030	0
14	20231121	202400	27470200	5030	5030	5030	5030	0
15	20231121	202300	27470200	5030	5030	5030	5030	0
16	20231121	202200	27470200	5030	5030	5030	5030	0
17	20231121	202100	27470200	5030	5030	5030	5030	0
18	20231121	202000	27470200	5030	5030	5030	5030	0
19	20231121	201900	27470200	5030	5030	5030	5030	0
20	20231121	201800	27470200	5030	5030	5030	5030	0
21	20231121	201700	27470200	5030	5030	5030	5030	0
22	20231121	201600	27470200	5030	5030	5030	5030	0
23	20231121	201500	27470200	5030	5030	5030	5030	0
24	20231121	201400	27470200	5030	5030	5030	5030	0
25	20231121	201300	27470200	5030	5030	5030	5030	0
26	20231121	201200	27470200	5030	5030	5030	5030	0
27	20231121	201100	27470200	5030	5030	5030	5030	0
28	20231121	201000	27470200	5030	5030	5030	5030	0
29	20231121	200900	27470200	5030	5030	5030	5030	0
30	20231121	200800	27470200	5030	5030	5030	5030	0
31	20231121	200700	27470200	5030	5030	5030	5030	0
32	20231121	200600	27470200	5030	5030	5030	5030	324
33	20231121	200500	27470200	5030	5030	5030	5030	0
34	20231121	200400	27470200	5030	5030	5030	5030	0
35	20231121	200300	27470200	5030	5030	5030	5030	0
36	20231121	200200	27470200	5030	5030	5030	5030	0
37	20231121	200100	27470200	5030	5030	5030	5030	0
38	20231121	200000	27470200	5030	5030	5030	5030	0
39	20231121	195900	27470200	5030	5030	5030	5030	0
40	20231121	195800	27470200	5030	5030	5030	5030	0
41	20231121	195700	27470200	5030	5030	5030	5030	0
42	20231121	195600	27470200	5030	5030	5030	5030	0
43	20231121	195500	27470200	5030	5030	5030	5030	0
44	20231121	195400	27470200	5030	5030	5030	5030	0
45	20231121	195300	27470200	5030	5030	5030	5030	0
46	20231121	195200	27470200	5030	5030	5030	5030	0
47	20231121	195100	27470200	5030	5030	5030	5030	0
48	20231121	195000	27470200	5030	5030	5030	5030	0
49	20231121	194900	27470200	5030	5030	5030	5030	0
50	20231121	194800	27470200	5030	5030	5030	5030	0
51	20231121	194700	27470200	5030	5030	5030	5030	0
52	20231121	194600	27470200	5030	5030	5030	5030	0
53	20231121	194500	27470200	5030	5030	5030	5030	0
54	20231121	194400	27470200	5030	5030	5030	5030	0
55	20231121	194300	27470200	5030	5030	5030	5030	0
56	20231121	194200	27470200	5030	5030	5030	5030	0
57	20231121	194100	27470200	5030	5030	5030	5030	0
58	20231121	194000	27470200	5030	5030	5030	5030	0
59	20231121	193900	27470200	5030	5030	5030	5030	0
60	20231121	193800	27470200	5030	5030	5030	5030	0
61	20231121	193700	27470200	5030	5030	5030	5030	0
62	20231121	193600	27470200	5030	5030	5030	5030	324
63	20231121	193500	27470200	5030	5030	5030	5030	0
64	20231121	193400	27470200	5030	5030	5030	5030	0
65	20231121	193300	27470200	5030	5030	5030	5030	0
66	20231121	193200	27470200	5030	5030	5030	5030	0
67	20231121	193100	27470200	5030	5030	5030	5030	0
68	20231121	193000	27470200	5030	5030	5030	5030	0
69	20231121	192900	27470200	5030	5030	5030	5030	0
70	20231121	192800	27470200	5030	5030	5030	5030	0
71	20231121	192700	27470200	5030	5030	5030	5030	0
72	20231121	192600	27470200	5030	5030	5030	5030	0
73	20231121	192500	27470200	5030	5030	5030	5030	0
74	20231121	192400	27470200	5030	5030	5030	5030	0
75	20231121	192300	27470200	5030	5030	5030	5030	0
76	20231121	192200	27470200	5030	5030	5030	5030	0
77	20231121	192100	27470200	5030	5030	5030	5030	0
78	20231121	192000	27470200	5030	5030	5030	5030	0
79	20231121	191900	27470200	5030	5030	5030	5030	0
80	20231121	191800	27470200	5030	5030	5030	5030	0
81	20231121	191700	27470200	5030	5030	5030	5030	0
82	20231121	191600	27470200	5030	5030	5030	5030	0
83	20231121	191500	27470200	5030	5030	5030	5030	0
84	20231121	191400	27470200	5030	5030	5030	5030	0
85	20231121	191300	27470200	5030	5030	5030	5030	0
86	20231121	191200	27470200	5030	5030	5030	5030	0
87	20231121	191100	27470200	5030	5030	5030	5030	0
88	20231121	191000	27470200	5030	5030	5030	5030	0
89	20231121	190900	27470200	5030	5030	5030	5030	0
90	20231121	190800	27470200	5030	5030	5030	5030	0
91	20231121	190700	27470200	5030	5030	5030	5030	0
92	20231121	190600	27470200	5030	5030	5030	5030	324
93	20231121	190500	27470200	5030	5030	5030	5030	0
94	20231121	190400	27470200	5030	5030	5030	5030	0
95	20231121	190300	27470200	5030	5030	5030	5030	0
96	20231121	190200	27470200	5030	5030	5030	5030	0
97	20231121	190100	27470200	5030	5030	5030	5030	0
98	20231121	190000	27470200	5030	5030	5030	5030	0
99	20231121	185900	27470200	5030	5030	5030	5030	0
100	20231121	185800	27470200	5030	5030	5030	5030	0
101	20231121	185700	27470200	5030	5030	5030	5030	0
102	20231121	185600	27470200	5030	5030	5030	5030	0
103	20231121	185500	27470200	5030	5030	5030	5030	0
104	20231121	185400	27470200	5030	5030	5030	5030	0
105	20231121	185300	27470200	5030	5030	5030	5030	0
106	20231121	185200	27470200	5030	5030	5030	5030	0
107	20231121	185100	27470200	5030	5030	5030	5030	0
108	20231121	185000	27470200	5030	5030	5030	5030	0
109	20231121	184900	27470200	5030	5030	5030	5030	0
110	20231121	184800	27470200	5030	5030	5030	5030	0
111	20231121	184700	27470200	5030	5030	5030	5030	0
112	20231121	184600	27470200	5030	5030	5030	5030	0
113	20231121	184500	27470200	5030	5030	5030	5030	0
114	20231121	184400	27470200	5030	5030	5030	5030	0
115	20231121	184300	27470200	5030	5030	5030	5030	0
116	20231121	184200	27470200	5030	5030	5030	5030	0
117	20231121	184100	27470200	5030	5030	5030	5030	0
118	20231121	184000	27470200	5030	5030	5030	5030	0
119	20231121	183900	27470200	5030	5030	5030	5030	0
120	20231121	183800	27470200	5030	5030	5030	5030	0
121	20231121	183700	27470200	5030	5030	5030	5030	0
122	20231121	183600	27470200	5030	5030	5030	5030	324
123	20231121	183500	27470200	5030	5030	5030	5030	0
124	20231121	183400	27470200	5030	5030	5030	5030	0
125	20231121	183300	27470200	5030	5030	5030	5030	0
126	20231121	183200	27470200	5030	5030	5030	5030	0
127	20231121	183100	27470200	5030	5030	5030	5030	0
128	20231121	183000	27470200	5030	5030	5030	5030	0
129	20231121	182900	27470200	5030	5030	5030	5030	0
130	20231121	182800	27470200	5030	5030	5030	5030	0
131	20231121	182700	27470200	5030	5030	5030	5030	0
132	20231121	182600	27470200	5030	5030	5030	5030	0
133	20231121	182500	27470200	5030	5030	5030	5030	0
134	20231121	182400	27470200	5030	5030	5030	5030	0
135	20231121	182300	27470200	5030	5030	5030	5030	0
136	20231121	182200	27470200	5030	5030	5030	5030	0
137	20231121	182100	27470200	5030	5030	5030	5030	0
138	20231121	182000	27470200	5030	5030	5030	5030	0
139	20231121	181900	27470200	5030	5030	5030	5030	0
140	20231121	181800	27470200	5030	5030	5030	5030	0
141	20231121	181700	27470200	5030	5030	5030	5030	0
142	20231121	181600	27470200	5030	5030	5030	5030	0
143	20231121	181500	27470200	5030	5030	5030	5030	0
144	20231121	181400	27470200	5030	5030	5030	5030	0
145	20231121	181300	27470200	5030	5030	5030	5030	0
146	20231121	181200	27470200	5030	5030	5030	5030	0
147	20231121	181100	27470200	5030	5030	5030	5030	0
148	20231121	181000	27470200	5030	5030	5030	5030	0
149	20231121	180900	27470200	5030	5030	5030	5030	0
150	20231121	180800	27470200	5030	5030	5030	5030	0
151	20231121	180700	27470200	5030	5030	5030	5030	0
152	20231121	180600	27470200	5030	5030	5030	5030	324
153	20231121	180500	27470200	5030	5030	5030	5030	0
154	20231121	180400	27470200	5030	5030	5030	5030	0
155	20231121	180300	27470200	5030	5030	5030	5030	0
156	20231121	180200	27470200	5030	5030	5030	5030	0
157	20231121	180100	27470200	5030	5030	5030	5030	0
158	20231121	180000	27470200	5030	5030	5030	5030	0
159	20231121	175900	27470200	5030	5030	5030	5030	0
160	20231121	175800	27470200	5030	5030	5030	5030	0
161	20231121	175700	27470200	5030	5030	5030	5030	0
162	20231121	175600	27470200	5030	5030	5030	5030	0
163	20231121	175500	27470200	5030	5030	5030	5030	0
164	20231121	175400	27470200	5030	5030	5030	5030	0
165	20231121	175300	27470200	5030	5030	5030	5030	0
166	20231121	175200	27470200	5030	5030	5030	5030	0
167	20231121	175100	27470200	5030	5030	5030	5030	0
168	20231121	175000	27470200	5030	5030	5030	5030	0
169	20231121	174900	27470200	5030	5030	5030	5030	0
170	20231121	174800	27470200	5030	5030	5030	5030	0
171	20231121	174700	27470200	5030	5030	5030	5030	0
172	20231121	174600	27470200	5030	5030	5030	5030	0
173	20231121	174500	27470200	5030	5030	5030	5030	0
174	20231121	174400	27470200	5030	5030	5030	5030	0
175	20231121	174300	27470200	5030	5030	5030	5030	0
176	20231121	174200	27470200	5030	5030	5030	5030	0
177	20231121	174100	27470200	5030	5030	5030	5030	0
178	20231121	174000	27470200	5030	5030	5030	5030	0
179	20231121	173900	27470200	5030	5030	5030	5030	0
180	20231121	173800	27470200	5030	5030	5030	5030	0
181	20231121	173700	27470200	5030	5030	5030	5030	0
182	20231121	173600	27470200	5030	5030	5030	5030	324
183	20231121	173500	27470200	5030	5030	5030	5030	0
184	20231121	173400	27470200	5030	5030	5030	5030	0
185	20231121	173300	27470200	5030	5030	5030	5030	0
186	20231121	173200	27470200	5030	5030	5030	5030	0
187	20231121	173100	27470200	5030	5030	5030	5030	0
188	20231121	173000	27470200	5030	5030	5030	5030	0
189	20231121	172900	27470200	5030	5030	5030	5030	0
190	20231121	172800	27470200	5030	5030	5030	5030	0
191	20231121	172700	27470200	5030	5030	5030	5030	0
192	20231121	172600	27470200	5030	5030	5030	5030	0
193	20231121	172500	27470200	5030	5030	5030	5030	0
194	20231121	172400	27470200	5030	5030	5030	5030	0
195	20231121	172300	27470200	5030	5030	5030	5030	0
196	20231121	172200	27470200	5030	5030	5030	5030	0
197	20231121	172100	27470200	5030	5030	5030	5030	0
198	20231121	172000	27470200	5030	5030	5030	5030	0
199	20231121	171900	27470200	5030	5030	5030	5030	0
200	20231121	171800	27470200	5030	5030	5030	5030	0
201	20231121	171700	27470200	5030	5030	5030	5030	0
202	20231121	171600	27470200	5030	5030	5030	5030	0
203	20231121	171500	27470200	5030	5030	5030	5030	0
204	20231121	171400	27470200	5030	5030	5030	5030	0
205	20231121	171300	27470200	5030	5030	5030	5030	0
206	20231121	171200	27470200	5030	5030	5030	5030	0
207	20231121	171100	27470200	5030	5030	5030	5030	0
208	20231121	171000	27470200	5030	5030	5030	5030	0
209	20231121	170900	27470200	5030	5030	5030	5030	0
210	20231121	170800	27470200	5030	5030	5030	5030	0
211	20231121	170700	27470200	5030	5030	5030	5030	0
212	20231121	170600	27470200	5030	5030	5030	5030	324
213	20231121	170500	27470200	5030	5030	5030	5030	0
214	20231121	170400	27470200	5030	5030	5030	5030	0
215	20231121	170300	27470200	5030	5030	5030	5030	0
216	20231121	170200	27470200	5030	5030	5030	5030	0
217	20231121	170100	27470200	5030	5030	5030	5030	0
218	20231121	170000	27470200	5030	5030	5030	5030	0
219	20231121	165900	27470200	5030	5030	5030	5030	0
220	20231121	165800	27470200	5030	5030	5030	5030	0
221	20231121	165700	27470200	5030	5030	5030	5030	0
222	20231121	165600	27470200	5030	5030	5030	5030	0
223	20231121	165500	27470200	5030	5030	5030	5030	0
224	20231121	165400	27470200	5030	5030	5030	5030	0
225	20231121	165300	27470200	5030	5030	5030	5030	0
226	20231121	165200	27470200	5030	5030	5030	5030	0
227	20231121	165100	27470200	5030	5030	5030	5030	0
228	20231121	165000	27470200	5030	5030	5030	5030	0
229	20231121	164900	27470200	5030	5030	5030	5030	0
230	20231121	164800	27470200	5030	5030	5030	5030	0
231	20231121	164700	27470200	5030	5030	5030	5030	0
232	20231121	164600	27470200	5030	5030	5030	5030	0
233	20231121	164500	27470200	5030	5030	5030	5030	0
234	20231121	164400	27470200	5030	5030	5030	5030	0
235	20231121	164300	27470200	5030	5030	5030	5030	0
236	20231121	164200	27470200	5030	5030	5030	5030	0
237	20231121	164100	27470200	5030	5030	5030	5030	0
238	20231121	164000	27470200	5030	5030	5030	5030	0
239	20231121	163900	27470200	5030	5030	5030	5030	0
240	20231121	163800	27470200	5030	5030	5030	5030	0
241	20231121	163700	27470200	5030	5030	5030	5030	0
242	20231121	163600	27470200	5030	5030	5030	5030	324
243	20231121	163500	27470200	5030	5030	5030	5030	0
244	20231121	163400	27470200	5030	5030	5030	5030	0
245	20231121	163300	27470200	5030	5030	5030	5030	0
246	20231121	163200	27470200	5030	5030	5030	5030	0
247	20231121	163100	27470200	5030	5030	5030	5030	0
248	20231121	163000	27470200	5030	5030	5030	5030	0
249	20231121	162900	27470200	5030	5030	5030	5030	0
250	20231121	162800	27470200	5030	5030	5030	5030	0
251	20231121	162700	27470200	5030	5030	5030	5030	0
252	20231121	162600	27470200	5030	5030	5030	5030	0
253	20231121	162500	27470200	5030	5030	5030	5030	0
254	20231121	162400	27470200	5030	5030	5030	5030	0
255	20231121	162300	27470200	5030	5030	5030	5030	0
256	20231121	162200	27470200	5030	5030	5030	5030	0
257	20231121	162100	27470200	5030	5030	5030	5030	0
258	20231121	162000	27470200	5030	5030	5030	5030	0
259	20231121	161900	27470200	5030	5030	5030	5030	0
260	20231121	161800	27470200	5030	5030	5030	5030	0
261	20231121	161700	27470200	5030	5030	5030	5030	0
262	20231121	161600	27470200	5030	5030	5030	5030	0
263	20231121	161500	27470200	5030	5030	5030	5030	0
264	20231121	161400	27470200	5030	5030	5030	5030	0
265	20231121	161300	27470200	5030	5030	5030	5030	0
266	20231121	161200	27470200	5030	5030	5030	5030	0
267	20231121	161100	27470200	5030	5030	5030	5030	0
268	20231121	161000	27470200	5030	5030	5030	5030	0
269	20231121	160900	27470200	5030	5030	5030	5030	0
270	20231121	160800	27470200	5030	5030	5030	5030	0
271	20231121	160700	27470200	5030	5030	5030	5030	0
272	20231121	160600	27470200	5030	5030	5030	5030	324
273	20231121	160500	27470200	5030	5030	5030	5030	0
274	20231121	160400	27470200	5030	5030	5030	5030	0
275	20231121	160300	27470200	5030	5030	5030	5030	0
276	20231121	160200	27470200	5030	5030	5030	5030	0
277	20231121	160100	27470200	5030	5030	5030	5030	0
278	20231121	160000	27470200	5030	5030	5030	5030	0
279	20231121	155900	27470200	5030	5030	5030	5030	0
280	20231121	155800	27470200	5030	5030	5030	5030	0
281	20231121	155700	27470200	5030	5030	5030	5030	0
282	20231121	155600	27470200	5030	5030	5030	5030	0
283	20231121	155500	27470200	5030	5030	5030	5030	0
284	20231121	155400	27470200	5030	5030	5030	5030	0
285	20231121	155300	27470200	5030	5030	5030	5030	0
286	20231121	155200	27470200	5030	5030	5030	5030	0
287	20231121	155100	27470200	5030	5030	5030	5030	0
288	20231121	155000	27470200	5030	5030	5030	5030	0
289	20231121	154900	27470200	5030	5030	5030	5030	0
290	20231121	154800	27470200	5030	5030	5030	5030	0
291	20231121	154700	27470200	5030	5030	5030	5030	0
292	20231121	154600	27470200	5030	5030	5030	5030	0
293	20231121	154500	27470200	5030	5030	5030	5030	0
294	20231121	154400	27470200	5030	5030	5030	5030	0
295	20231121	154300	27470200	5030	5030	5030	5030	0
296	20231121	154200	27470200	5030	5030	5030	5030	0
297	20231121	154100	27470200	5030	5030	5030	5030	0
298	20231121	154000	27470200	5030	5030	5030	5030	0
299	20231121	153900	27470200	5030	5030	5030	5030	0
300	20231121	153800	27470200	5030	5030	5030	5030	0
301	20231121	153700	27470200	5030	5030	5030	5030	0
302	20231121	153600	27470200	5030	5030	5030	5030	324
303	20231121	153500	27470200	5030	5030	5030	5030	0
304	20231121	153400	27470200	5030	5030	5030	5030	0
305	20231121	153300	27470200	5030	5030	5030	5030	0
306	20231121	153200	27470200	5030	5030	5030	5030	0
307	20231121	153100	27470200	5030	5030	5030	5030	0
308	20231121	153000	27470200	5030	5030	5030	5030	324
309	20231121	152900	25840480	5020	5020	5020	5020	0
310	20231121	152800	25840480	5020	5020	5020	5020	0
311	20231121	152700	25840480	5020	5020	5020	5020	0
312	20231121	152600	25840480	5020	5020	5020	5020	0
313	20231121	152500	25840480	5020	5020	5020	5020	0
314	20231121	152400	25840480	5020	5020	5020	5020	0
315	20231121	152300	25840480	5020	5020	5020	5020	0
316	20231121	152200	25840480	5020	5020	5020	5020	0
317	20231121	152100	25840480	5020	5020	5020	5020	0
318	20231121	152000	25840480	5020	5020	5020	5020	0
319	20231121	151900	25840480	5020	5020	5020	5000	5
320	20231121	151800	25815400	5020	5020	5020	5020	0
321	20231121	151700	25815400	5020	5020	5020	5020	1
322	20231121	151600	25810380	5020	5020	5020	5020	0
323	20231121	151500	25810380	5020	5020	5020	5020	1
324	20231121	151400	25805360	5010	5010	5010	5010	76
325	20231121	151300	25424600	5020	5020	5020	5020	0
326	20231121	151200	25424600	5020	5020	5020	5020	0
327	20231121	151100	25424600	5020	5020	5020	5020	0
328	20231121	151000	25424600	5020	5020	5020	5020	0
329	20231121	150900	25424600	5020	5020	5020	5020	7
330	20231121	150800	25389460	5020	5020	5020	5010	24
331	20231121	150700	25269180	5010	5010	5010	5010	8
332	20231121	150600	25229100	5020	5020	5020	5020	0
333	20231121	150500	25229100	5020	5010	5020	5010	17
334	20231121	150400	25143920	5010	5010	5010	5010	0
335	20231121	150300	25143920	5010	5010	5010	5010	0
336	20231121	150200	25143920	5010	5010	5010	5010	0
337	20231121	150100	25143920	5010	5010	5010	5010	24
338	20231121	150000	25023680	5010	5010	5010	5010	0
339	20231121	145900	25023680	5010	5010	5010	5010	8
340	20231121	145800	24983600	5010	5010	5010	5010	0
341	20231121	145700	24983600	5010	5010	5010	5010	0
342	20231121	145600	24983600	5010	5010	5010	5010	2
343	20231121	145500	24973580	5010	5010	5010	5010	0
344	20231121	145400	24973580	5010	5010	5010	5010	0
345	20231121	145300	24973580	5010	5010	5010	5010	53
346	20231121	145200	24708050	5020	5020	5020	5020	0
347	20231121	145100	24708050	5020	5020	5020	5020	0
348	20231121	145000	24708050	5020	5020	5020	5020	0
349	20231121	144900	24708050	5020	5020	5020	5020	0
350	20231121	144800	24708050	5020	5020	5020	5020	300
351	20231121	144700	23202050	5020	5020	5020	5020	0
352	20231121	144600	23202050	5020	5020	5020	5020	0
353	20231121	144500	23202050	5020	5020	5020	5020	0
354	20231121	144400	23202050	5020	5020	5020	5020	0
355	20231121	144300	23202050	5020	5020	5020	5020	0
356	20231121	144200	23202050	5020	5020	5020	5020	0
357	20231121	144100	23202050	5020	5020	5020	5020	20
358	20231121	144000	23101650	5020	5020	5020	5020	0
359	20231121	143900	23101650	5020	5020	5020	5020	0
360	20231121	143800	23101650	5020	5020	5020	5020	0
361	20231121	143700	23101650	5020	5020	5020	5020	10
362	20231121	143600	23051450	5020	5020	5020	5020	0
363	20231121	143500	23051450	5020	5020	5020	5020	0
364	20231121	143400	23051450	5020	5020	5020	5020	0
365	20231121	143300	23051450	5020	5020	5020	5020	0
366	20231121	143200	23051450	5020	5020	5020	5020	0
367	20231121	143100	23051450	5020	5020	5020	5020	0
368	20231121	143000	23051450	5020	5020	5020	5020	0
369	20231121	142900	23051450	5020	5020	5020	5020	0
370	20231121	142800	23051450	5020	5020	5020	5020	0
371	20231121	142700	23051450	5020	5020	5020	5020	0
372	20231121	142600	23051450	5020	5020	5020	5020	0
373	20231121	142500	23051450	5020	5020	5020	5020	0
374	20231121	142400	23051450	5020	5020	5020	5020	0
375	20231121	142300	23051450	5020	5020	5020	5020	0
376	20231121	142200	23051450	5020	5020	5020	5020	0
377	20231121	142100	23051450	5020	5020	5020	5020	0
378	20231121	142000	23051450	5020	5020	5020	5020	0
379	20231121	141900	23051450	5020	5020	5020	5020	0
380	20231121	141800	23051450	5020	5020	5020	5020	0
381	20231121	141700	23051450	5020	5020	5020	5020	0
382	20231121	141600	23051450	5020	5020	5020	5020	0
383	20231121	141500	23051450	5020	5020	5020	5020	0
384	20231121	141400	23051450	5020	5000	5020	5000	35
385	20231121	141300	22876430	5000	5000	5000	5000	1
386	20231121	141200	22871430	5020	5020	5020	5020	0
387	20231121	141100	22871430	5020	5020	5020	5020	0
388	20231121	141000	22871430	5020	5020	5020	5020	0
389	20231121	140900	22871430	5020	5020	5020	5020	0
390	20231121	140800	22871430	5020	5020	5020	5020	0
391	20231121	140700	22871430	5020	5020	5020	5020	0
392	20231121	140600	22871430	5020	5020	5020	5020	0
393	20231121	140500	22871430	5020	5020	5020	5020	0
394	20231121	140400	22871430	5020	5020	5020	5020	0
395	20231121	140300	22871430	5020	5020	5020	5020	0
396	20231121	140200	22871430	5020	5020	5020	5020	0
397	20231121	140100	22871430	5020	5020	5020	5020	0
398	20231121	140000	22871430	5020	5020	5020	5020	0
399	20231121	135900	22871430	5020	5020	5020	5020	0
400	20231121	135800	22871430	5020	5020	5020	5020	0
401	20231121	135700	22871430	5020	5020	5020	5020	0
402	20231121	135600	22871430	5020	5020	5020	5020	0
403	20231121	135500	22871430	5020	5020	5020	5020	0
404	20231121	135400	22871430	5020	5020	5020	5020	0
405	20231121	135300	22871430	5020	5020	5020	5020	0
406	20231121	135200	22871430	5020	5020	5020	5020	0
407	20231121	135100	22871430	5020	5020	5020	5020	0
408	20231121	135000	22871430	5020	5020	5020	5020	0
409	20231121	134900	22871430	5020	5020	5020	5020	0
410	20231121	134800	22871430	5020	5020	5020	5020	0
411	20231121	134700	22871430	5020	5020	5020	5020	0
412	20231121	134600	22871430	5020	5020	5020	5020	0
413	20231121	134500	22871430	5020	5020	5020	5020	0
414	20231121	134400	22871430	5020	5020	5020	5020	0
415	20231121	134300	22871430	5020	5010	5020	5010	7
416	20231121	134200	22836350	5020	5020	5020	5020	0
417	20231121	134100	22836350	5020	5020	5020	5020	0
418	20231121	134000	22836350	5020	5020	5020	5020	0
419	20231121	133900	22836350	5020	5020	5020	5020	1
420	20231121	133800	22831330	5010	5010	5010	5010	0
421	20231121	133700	22831330	5010	5010	5010	5010	0
422	20231121	133600	22831330	5010	5010	5010	5010	0
423	20231121	133500	22831330	5010	5010	5010	5010	2
424	20231121	133400	22821310	5010	5010	5010	5010	0
425	20231121	133300	22821310	5010	5010	5010	5010	129
426	20231121	133200	22175020	5020	5020	5020	5020	0
427	20231121	133100	22175020	5020	5020	5020	5020	0
428	20231121	133000	22175020	5020	5020	5020	5020	0
429	20231121	132900	22175020	5020	5020	5020	5020	10
430	20231121	132800	22124820	5030	5030	5030	5030	0
431	20231121	132700	22124820	5030	5030	5030	5030	0
432	20231121	132600	22124820	5030	5030	5030	5030	98
433	20231121	132500	21631880	5030	5030	5030	5030	0
434	20231121	132400	21631880	5030	5030	5030	5030	19
435	20231121	132300	21536310	5040	5040	5040	5040	7
436	20231121	132200	21501030	5040	5040	5040	5040	0
437	20231121	132100	21501030	5040	5040	5040	5040	0
438	20231121	132000	21501030	5040	5040	5040	5040	0
439	20231121	131900	21501030	5040	5040	5040	5040	0
440	20231121	131800	21501030	5040	5040	5040	5040	0
441	20231121	131700	21501030	5040	5040	5040	5040	16
442	20231121	131600	21420390	5040	5040	5040	5040	0
443	20231121	131500	21420390	5040	5040	5040	5040	0
444	20231121	131400	21420390	5040	5040	5040	5040	0
445	20231121	131300	21420390	5040	5040	5040	5040	0
446	20231121	131200	21420390	5040	5040	5040	5040	0
447	20231121	131100	21420390	5040	5040	5040	5040	0
448	20231121	131000	21420390	5040	5040	5040	5040	0
449	20231121	130900	21420390	5040	5040	5040	5040	0
450	20231121	130800	21420390	5040	5040	5040	5040	0
451	20231121	130700	21420390	5040	5040	5040	5040	0
452	20231121	130600	21420390	5040	5040	5040	5040	0
453	20231121	130500	21420390	5040	5040	5040	5040	0
454	20231121	130400	21420390	5040	5040	5040	5040	0
455	20231121	130300	21420390	5040	5040	5040	5040	0
456	20231121	130200	21420390	5040	5040	5040	5040	3
457	20231121	130100	21405270	5040	5040	5040	5040	0
458	20231121	130000	21405270	5040	5040	5040	5040	0
459	20231121	125900	21405270	5040	5040	5040	5040	0
460	20231121	125800	21405270	5040	5040	5040	5040	0
461	20231121	125700	21405270	5040	5040	5040	5040	0
462	20231121	125600	21405270	5040	5040	5040	5040	1
463	20231121	125500	21400230	5030	5030	5030	5030	27
464	20231121	125400	21264420	5020	5020	5020	5020	0
465	20231121	125300	21264420	5020	5020	5020	5020	0
466	20231121	125200	21264420	5020	5020	5020	5020	17
467	20231121	125100	21179080	5050	5050	5050	5050	0
468	20231121	125000	21179080	5050	5050	5050	5050	0
469	20231121	124900	21179080	5050	5050	5050	5050	0
470	20231121	124800	21179080	5050	5050	5050	5050	0
471	20231121	124700	21179080	5050	5050	5050	5050	0
472	20231121	124600	21179080	5050	5050	5050	5050	0
473	20231121	124500	21179080	5050	5050	5050	5050	0
474	20231121	124400	21179080	5050	5050	5050	5050	0
475	20231121	124300	21179080	5050	5050	5050	5050	0
476	20231121	124200	21179080	5050	5050	5050	5050	0
477	20231121	124100	21179080	5050	5050	5050	5050	0
478	20231121	124000	21179080	5050	5050	5050	5050	0
479	20231121	123900	21179080	5050	5050	5050	5050	0
480	20231121	123800	21179080	5050	5050	5050	5050	0
481	20231121	123700	21179080	5050	5050	5050	5050	0
482	20231121	123600	21179080	5050	5050	5050	5050	0
483	20231121	123500	21179080	5050	5050	5050	5050	0
484	20231121	123400	21179080	5050	5050	5050	5050	0
485	20231121	123300	21179080	5050	5050	5050	5050	0
486	20231121	123200	21179080	5050	5050	5050	5050	0
487	20231121	123100	21179080	5050	5050	5050	5050	0
488	20231121	123000	21179080	5050	5050	5050	5050	0
489	20231121	122900	21179080	5050	5050	5050	5050	0
490	20231121	122800	21179080	5050	5050	5050	5050	0
491	20231121	122700	21179080	5050	5050	5050	5050	0
492	20231121	122600	21179080	5050	5050	5050	5050	0
493	20231121	122500	21179080	5050	5050	5050	5050	0
494	20231121	122400	21179080	5050	5050	5050	5050	0
495	20231121	122300	21179080	5050	5050	5050	5050	0
496	20231121	122200	21179080	5050	5050	5050	5050	0
497	20231121	122100	21179080	5050	5050	5050	5050	0
498	20231121	122000	21179080	5050	5050	5050	5050	0
499	20231121	121900	21179080	5050	5050	5050	5050	0
500	20231121	121800	21179080	5050	5050	5050	5050	0
501	20231121	121700	21179080	5050	5050	5050	5050	0
502	20231121	121600	21179080	5050	5050	5050	5050	0
503	20231121	121500	21179080	5050	5050	5050	5050	0
504	20231121	121400	21179080	5050	5050	5050	5050	0
505	20231121	121300	21179080	5050	5040	5050	5040	4
506	20231121	121200	21158900	5050	5050	5050	5050	0
507	20231121	121100	21158900	5050	5050	5050	5050	0
508	20231121	121000	21158900	5050	5050	5050	5050	0
509	20231121	120900	21158900	5050	5050	5050	5050	0
510	20231121	120800	21158900	5050	5050	5050	5050	0
511	20231121	120700	21158900	5050	5050	5050	5050	0
512	20231121	120600	21158900	5050	5050	5050	5050	0
513	20231121	120500	21158900	5050	5050	5050	5050	0
514	20231121	120400	21158900	5050	5040	5050	5040	2
515	20231121	120300	21148810	5050	5040	5050	5040	100
516	20231121	120200	20643820	5050	5030	5050	5030	196
517	20231121	120100	19656680	5030	5030	5030	5030	0
518	20231121	120000	19656680	5030	5030	5030	5030	0
519	20231121	115900	19656680	5030	5030	5030	5030	0
520	20231121	115800	19656680	5030	5030	5030	5030	0
521	20231121	115700	19656680	5030	5030	5030	5030	0
522	20231121	115600	19656680	5030	5030	5030	5030	0
523	20231121	115500	19656680	5030	5030	5030	5030	0
524	20231121	115400	19656680	5030	5030	5030	5030	0
525	20231121	115300	19656680	5030	5030	5030	5030	0
526	20231121	115200	19656680	5030	5030	5030	5030	0
527	20231121	115100	19656680	5030	5030	5030	5030	0
528	20231121	115000	19656680	5030	5030	5030	5030	1
529	20231121	114900	19651650	5020	5020	5020	5020	0
530	20231121	114800	19651650	5020	5020	5020	5020	0
531	20231121	114700	19651650	5020	5020	5020	5020	0
532	20231121	114600	19651650	5020	5020	5020	5020	0
533	20231121	114500	19651650	5020	5020	5020	5020	0
534	20231121	114400	19651650	5020	5020	5020	5020	0
535	20231121	114300	19651650	5020	5020	5020	5020	0
536	20231121	114200	19651650	5020	5020	5020	5020	0
537	20231121	114100	19651650	5020	5020	5020	5020	1
538	20231121	114000	19646630	5010	5010	5010	5010	0
539	20231121	113900	19646630	5010	5010	5010	5010	0
540	20231121	113800	19646630	5010	5010	5010	5010	0
541	20231121	113700	19646630	5010	5010	5010	5010	0
542	20231121	113600	19646630	5010	5010	5010	5010	136
543	20231121	113500	18965270	5010	5010	5010	5010	0
544	20231121	113400	18965270	5010	5010	5010	5010	0
545	20231121	113300	18965270	5010	5010	5010	5010	1
546	20231121	113200	18960260	5020	5020	5020	5020	0
547	20231121	113100	18960260	5020	5020	5020	5020	0
548	20231121	113000	18960260	5020	5020	5020	5020	0
549	20231121	112900	18960260	5020	5030	5030	5020	20
550	20231121	112800	18859760	5030	5030	5030	5030	0
551	20231121	112700	18859760	5030	5030	5030	5030	0
552	20231121	112600	18859760	5030	5030	5030	5030	0
553	20231121	112500	18859760	5030	5030	5030	5030	0
554	20231121	112400	18859760	5030	5030	5030	5030	0
555	20231121	112300	18859760	5030	5030	5030	5030	0
556	20231121	112200	18859760	5030	5030	5030	5030	0
557	20231121	112100	18859760	5030	5030	5030	5030	0
558	20231121	112000	18859760	5030	5030	5030	5030	0
559	20231121	111900	18859760	5030	5030	5030	5030	1
560	20231121	111800	18854730	5020	5020	5020	5020	0
561	20231121	111700	18854730	5020	5020	5020	5020	0
562	20231121	111600	18854730	5020	5020	5020	5020	0
563	20231121	111500	18854730	5020	5020	5020	5020	0
564	20231121	111400	18854730	5020	5020	5020	5020	0
565	20231121	111300	18854730	5020	5020	5020	5020	0
566	20231121	111200	18854730	5020	5020	5020	5020	53
567	20231121	111100	18588670	5020	5020	5020	5020	10
568	20231121	111000	18538470	5020	5020	5020	5020	0
569	20231121	110900	18538470	5020	5020	5020	5020	0
570	20231121	110800	18538470	5020	5020	5020	5020	0
571	20231121	110700	18538470	5020	5020	5020	5020	0
572	20231121	110600	18538470	5020	5020	5020	5020	0
573	20231121	110500	18538470	5020	5020	5020	5020	10
574	20231121	110400	18488270	5020	5020	5020	5020	0
575	20231121	110300	18488270	5020	5020	5020	5020	0
576	20231121	110200	18488270	5020	5020	5020	5020	0
577	20231121	110100	18488270	5020	5020	5020	5020	0
578	20231121	110000	18488270	5020	5020	5020	5020	0
579	20231121	105900	18488270	5020	5020	5020	5020	0
580	20231121	105800	18488270	5020	5020	5020	5020	0
581	20231121	105700	18488270	5020	5020	5020	5020	0
582	20231121	105600	18488270	5020	5020	5020	5020	0
583	20231121	105500	18488270	5020	5020	5020	5020	0
584	20231121	105400	18488270	5020	5020	5020	5020	0
585	20231121	105300	18488270	5020	5020	5020	5020	0
586	20231121	105200	18488270	5020	5020	5020	5020	0
587	20231121	105100	18488270	5020	5020	5020	5020	0
588	20231121	105000	18488270	5020	5020	5020	5020	0
589	20231121	104900	18488270	5020	5020	5020	5020	0
590	20231121	104800	18488270	5020	5020	5020	5020	0
591	20231121	104700	18488270	5020	5020	5020	5020	0
592	20231121	104600	18488270	5020	5020	5020	5020	0
593	20231121	104500	18488270	5020	5020	5020	5020	121
594	20231121	104400	17880850	5020	5020	5020	5020	0
595	20231121	104300	17880850	5020	5020	5020	5020	0
596	20231121	104200	17880850	5020	5020	5020	5020	0
597	20231121	104100	17880850	5020	5020	5020	5020	0
598	20231121	104000	17880850	5020	5020	5020	5020	0
599	20231121	103900	17880850	5020	5020	5020	5020	0
600	20231121	103800	17880850	5020	5020	5020	5020	3
601	20231121	103700	17865790	5020	5030	5030	5020	226
602	20231121	103600	16730090	5030	5030	5030	5030	0
603	20231121	103500	16730090	5030	5030	5030	5030	0
604	20231121	103400	16730090	5030	5030	5030	5030	0
605	20231121	103300	16730090	5030	5030	5030	5030	0
606	20231121	103200	16730090	5030	5030	5030	5030	0
607	20231121	103100	16730090	5030	5030	5030	5030	0
608	20231121	103000	16730090	5030	5030	5030	5030	0
609	20231121	102900	16730090	5030	5030	5030	5030	140
610	20231121	102800	16025890	5030	5030	5030	5030	130
611	20231121	102700	15371990	5020	5020	5030	5020	220
612	20231121	102600	14267570	5030	5030	5030	5030	0
613	20231121	102500	14267570	5030	5030	5030	5030	1
614	20231121	102400	14262540	5030	5030	5030	5030	2
615	20231121	102300	14252480	5030	5030	5030	5030	50
616	20231121	102200	14000980	5030	5050	5050	5030	13
617	20231121	102100	13935550	5060	5060	5060	5060	0
618	20231121	102000	13935550	5060	5060	5060	5060	0
619	20231121	101900	13935550	5060	5060	5060	5060	0
620	20231121	101800	13935550	5060	5060	5060	5060	0
621	20231121	101700	13935550	5060	5060	5060	5060	0
622	20231121	101600	13935550	5060	5060	5060	5060	0
623	20231121	101500	13935550	5060	5060	5060	5060	0
624	20231121	101400	13935550	5060	5050	5060	5050	10
625	20231121	101300	13884960	5060	5060	5060	5060	0
626	20231121	101200	13884960	5060	5060	5060	5060	0
627	20231121	101100	13884960	5060	5050	5060	5050	100
628	20231121	101000	13378970	5070	5070	5070	5070	0
629	20231121	100900	13378970	5070	5070	5070	5070	0
630	20231121	100800	13378970	5070	5070	5070	5070	0
631	20231121	100700	13378970	5070	5060	5070	5040	206
632	20231121	100600	12336900	5060	5060	5060	5060	9
633	20231121	100500	12291360	5060	5050	5070	5050	244
634	20231121	100400	11056390	5060	5030	5060	5030	105
635	20231121	100300	10526020	5030	5030	5030	5030	1
636	20231121	100200	10520990	5040	5040	5040	5040	30
637	20231121	100100	10369790	5060	5060	5060	5060	0
638	20231121	100000	10369790	5060	5020	5060	5020	80
639	20231121	095900	9966370	5020	5020	5020	5020	0
640	20231121	095800	9966370	5020	5020	5020	5020	0
641	20231121	095700	9966370	5020	5020	5020	5020	0
642	20231121	095600	9966370	5020	5020	5020	5020	0
643	20231121	095500	9966370	5020	5020	5020	5020	0
644	20231121	095400	9966370	5020	5020	5020	5020	0
645	20231121	095300	9966370	5020	5020	5020	5020	0
646	20231121	095200	9966370	5020	5020	5020	5020	0
647	20231121	095100	9966370	5020	5020	5020	5020	0
648	20231121	095000	9966370	5020	5020	5020	5020	0
649	20231121	094900	9966370	5020	5020	5020	5020	0
650	20231121	094800	9966370	5020	5020	5020	5020	0
651	20231121	094700	9966370	5020	5020	5020	5020	0
652	20231121	094600	9966370	5020	5020	5020	5020	2
653	20231121	094500	9956330	5020	5020	5020	5020	0
654	20231121	094400	9956330	5020	5020	5020	5020	0
655	20231121	094300	9956330	5020	5020	5020	5020	0
656	20231121	094200	9956330	5020	5020	5020	5020	2
657	20231121	094100	9946290	5000	5000	5000	5000	0
658	20231121	094000	9946290	5000	5000	5000	5000	1
659	20231121	093900	9941290	5000	5010	5010	5000	10
660	20231121	093800	9891280	5020	5020	5020	5020	100
661	20231121	093700	9389280	5020	5020	5020	5020	0
662	20231121	093600	9389280	5020	5020	5020	5020	0
663	20231121	093500	9389280	5020	5020	5020	5020	0
664	20231121	093400	9389280	5020	5020	5020	5020	0
665	20231121	093300	9389280	5020	5020	5020	5020	0
666	20231121	093200	9389280	5020	5020	5020	5020	0
667	20231121	093100	9389280	5020	5020	5020	5020	0
668	20231121	093000	9389280	5020	5020	5020	5020	0
669	20231121	092900	9389280	5020	5020	5020	5020	1
670	20231121	092800	9384260	5020	5020	5020	5020	0
671	20231121	092700	9384260	5020	5020	5020	5020	0
672	20231121	092600	9384260	5020	5020	5020	5020	0
673	20231121	092500	9384260	5020	5020	5020	5020	0
674	20231121	092400	9384260	5020	5020	5020	5020	0
675	20231121	092300	9384260	5020	5020	5020	5020	0
676	20231121	092200	9384260	5020	5020	5020	5020	0
677	20231121	092100	9384260	5020	5020	5020	5020	1
678	20231121	092000	9379240	5030	5030	5030	5030	0
679	20231121	091900	9379240	5030	5030	5030	5030	0
680	20231121	091800	9379240	5030	5020	5030	5020	4
681	20231121	091700	9359140	5020	5020	5030	4995	27
682	20231121	091600	9224120	5010	5010	5010	5010	1
683	20231121	091500	9219110	5010	5010	5010	5010	76
684	20231121	091400	8838350	5010	5010	5010	5010	0
685	20231121	091300	8838350	5010	5010	5010	5010	0
686	20231121	091200	8838350	5010	5010	5010	5010	0
687	20231121	091100	8838350	5010	5010	5010	5010	43
688	20231121	091000	8622920	4990	4990	4990	4990	0
689	20231121	090900	8622920	4990	5010	5010	4990	511
690	20231121	090800	6064410	5010	5010	5010	5010	0
691	20231121	090700	6064410	5010	5010	5010	5010	0
692	20231121	090600	6064410	5010	5020	5020	5010	85
693	20231121	090500	5638060	5030	5030	5030	5030	0
694	20231121	090400	5638060	5030	5030	5030	5030	1
695	20231121	090300	5633030	5010	5010	5010	5010	0
696	20231121	090200	5633030	5010	5010	5010	5010	0
697	20231121	090100	5633030	5010	5030	5030	5010	1091
698	20231121	090000	160960	5030	5030	5030	5030	32