KissMeData/001420/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	183300	7160530	4995	4995	4995	4995	7
3	20231121	183200	7160530	4995	4995	4995	4995	0
4	20231121	183100	7160530	4995	4995	4995	4995	0
5	20231121	183000	7160530	4995	4995	4995	4995	0
6	20231121	182900	7160530	4995	4995	4995	4995	0
7	20231121	182800	7160530	4995	4995	4995	4995	0
8	20231121	182700	7160530	4995	4995	4995	4995	0
9	20231121	182600	7160530	4995	4995	4995	4995	0
10	20231121	182500	7160530	4995	4995	4995	4995	0
11	20231121	182400	7160530	4995	4995	4995	4995	0
12	20231121	182300	7160530	4995	4995	4995	4995	0
13	20231121	182200	7160530	4995	4995	4995	4995	0
14	20231121	182100	7160530	4995	4995	4995	4995	0
15	20231121	182000	7160530	4995	4995	4995	4995	0
16	20231121	181900	7160530	4995	4995	4995	4995	0
17	20231121	181800	7160530	4995	4995	4995	4995	0
18	20231121	181700	7160530	4995	4995	4995	4995	0
19	20231121	181600	7160530	4995	4995	4995	4995	0
20	20231121	181500	7160530	4995	4995	4995	4995	0
21	20231121	181400	7160530	4995	4995	4995	4995	0
22	20231121	181300	7160530	4995	4995	4995	4995	0
23	20231121	181200	7160530	4995	4995	4995	4995	0
24	20231121	181100	7160530	4995	4995	4995	4995	0
25	20231121	181000	7160530	4995	4995	4995	4995	0
26	20231121	180900	7160530	4995	4995	4995	4995	0
27	20231121	180800	7160530	4995	4995	4995	4995	0
28	20231121	180700	7160530	4995	4995	4995	4995	0
29	20231121	180600	7160530	4995	4995	4995	4995	0
30	20231121	180500	7160530	4995	4995	4995	4995	0
31	20231121	180400	7160530	4995	4995	4995	4995	0
32	20231121	180300	7160530	4995	4995	4995	4995	7
33	20231121	180200	7160530	4995	4995	4995	4995	0
34	20231121	180100	7160530	4995	4995	4995	4995	0
35	20231121	180000	7160530	4995	4995	4995	4995	0
36	20231121	175900	7160530	4995	4995	4995	4995	0
37	20231121	175800	7160530	4995	4995	4995	4995	0
38	20231121	175700	7160530	4995	4995	4995	4995	0
39	20231121	175600	7160530	4995	4995	4995	4995	0
40	20231121	175500	7160530	4995	4995	4995	4995	0
41	20231121	175400	7160530	4995	4995	4995	4995	0
42	20231121	175300	7160530	4995	4995	4995	4995	0
43	20231121	175200	7160530	4995	4995	4995	4995	0
44	20231121	175100	7160530	4995	4995	4995	4995	0
45	20231121	175000	7160530	4995	4995	4995	4995	0
46	20231121	174900	7160530	4995	4995	4995	4995	0
47	20231121	174800	7160530	4995	4995	4995	4995	0
48	20231121	174700	7160530	4995	4995	4995	4995	0
49	20231121	174600	7160530	4995	4995	4995	4995	0
50	20231121	174500	7160530	4995	4995	4995	4995	0
51	20231121	174400	7160530	4995	4995	4995	4995	0
52	20231121	174300	7160530	4995	4995	4995	4995	0
53	20231121	174200	7160530	4995	4995	4995	4995	0
54	20231121	174100	7160530	4995	4995	4995	4995	0
55	20231121	174000	7160530	4995	4995	4995	4995	0
56	20231121	173900	7160530	4995	4995	4995	4995	0
57	20231121	173800	7160530	4995	4995	4995	4995	0
58	20231121	173700	7160530	4995	4995	4995	4995	0
59	20231121	173600	7160530	4995	4995	4995	4995	0
60	20231121	173500	7160530	4995	4995	4995	4995	0
61	20231121	173400	7160530	4995	4995	4995	4995	0
62	20231121	173300	7160530	4995	4995	4995	4995	7
63	20231121	173200	7160530	4995	4995	4995	4995	0
64	20231121	173100	7160530	4995	4995	4995	4995	0
65	20231121	173000	7160530	4995	4995	4995	4995	0
66	20231121	172900	7160530	4995	4995	4995	4995	0
67	20231121	172800	7160530	4995	4995	4995	4995	0
68	20231121	172700	7160530	4995	4995	4995	4995	0
69	20231121	172600	7160530	4995	4995	4995	4995	0
70	20231121	172500	7160530	4995	4995	4995	4995	0
71	20231121	172400	7160530	4995	4995	4995	4995	0
72	20231121	172300	7160530	4995	4995	4995	4995	0
73	20231121	172200	7160530	4995	4995	4995	4995	0
74	20231121	172100	7160530	4995	4995	4995	4995	0
75	20231121	172000	7160530	4995	4995	4995	4995	0
76	20231121	171900	7160530	4995	4995	4995	4995	0
77	20231121	171800	7160530	4995	4995	4995	4995	0
78	20231121	171700	7160530	4995	4995	4995	4995	0
79	20231121	171600	7160530	4995	4995	4995	4995	0
80	20231121	171500	7160530	4995	4995	4995	4995	0
81	20231121	171400	7160530	4995	4995	4995	4995	0
82	20231121	171300	7160530	4995	4995	4995	4995	0
83	20231121	171200	7160530	4995	4995	4995	4995	0
84	20231121	171100	7160530	4995	4995	4995	4995	0
85	20231121	171000	7160530	4995	4995	4995	4995	0
86	20231121	170900	7160530	4995	4995	4995	4995	0
87	20231121	170800	7160530	4995	4995	4995	4995	0
88	20231121	170700	7160530	4995	4995	4995	4995	0
89	20231121	170600	7160530	4995	4995	4995	4995	0
90	20231121	170500	7160530	4995	4995	4995	4995	0
91	20231121	170400	7160530	4995	4995	4995	4995	0
92	20231121	170300	7160530	4995	4995	4995	4995	7
93	20231121	170200	7160530	4995	4995	4995	4995	0
94	20231121	170100	7160530	4995	4995	4995	4995	0
95	20231121	170000	7160530	4995	4995	4995	4995	0
96	20231121	165900	7160530	4995	4995	4995	4995	0
97	20231121	165800	7160530	4995	4995	4995	4995	0
98	20231121	165700	7160530	4995	4995	4995	4995	0
99	20231121	165600	7160530	4995	4995	4995	4995	0
100	20231121	165500	7160530	4995	4995	4995	4995	0
101	20231121	165400	7160530	4995	4995	4995	4995	0
102	20231121	165300	7160530	4995	4995	4995	4995	0
103	20231121	165200	7160530	4995	4995	4995	4995	0
104	20231121	165100	7160530	4995	4995	4995	4995	0
105	20231121	165000	7160530	4995	4995	4995	4995	0
106	20231121	164900	7160530	4995	4995	4995	4995	0
107	20231121	164800	7160530	4995	4995	4995	4995	0
108	20231121	164700	7160530	4995	4995	4995	4995	0
109	20231121	164600	7160530	4995	4995	4995	4995	0
110	20231121	164500	7160530	4995	4995	4995	4995	0
111	20231121	164400	7160530	4995	4995	4995	4995	0
112	20231121	164300	7160530	4995	4995	4995	4995	0
113	20231121	164200	7160530	4995	4995	4995	4995	0
114	20231121	164100	7160530	4995	4995	4995	4995	0
115	20231121	164000	7160530	4995	4995	4995	4995	0
116	20231121	163900	7160530	4995	4995	4995	4995	0
117	20231121	163800	7160530	4995	4995	4995	4995	0
118	20231121	163700	7160530	4995	4995	4995	4995	0
119	20231121	163600	7160530	4995	4995	4995	4995	0
120	20231121	163500	7160530	4995	4995	4995	4995	0
121	20231121	163400	7160530	4995	4995	4995	4995	0
122	20231121	163300	7160530	4995	4995	4995	4995	7
123	20231121	163200	7160530	4995	4995	4995	4995	0
124	20231121	163100	7160530	4995	4995	4995	4995	0
125	20231121	163000	7160530	4995	4995	4995	4995	0
126	20231121	162900	7160530	4995	4995	4995	4995	0
127	20231121	162800	7160530	4995	4995	4995	4995	0
128	20231121	162700	7160530	4995	4995	4995	4995	0
129	20231121	162600	7160530	4995	4995	4995	4995	0
130	20231121	162500	7160530	4995	4995	4995	4995	0
131	20231121	162400	7160530	4995	4995	4995	4995	0
132	20231121	162300	7160530	4995	4995	4995	4995	0
133	20231121	162200	7160530	4995	4995	4995	4995	0
134	20231121	162100	7160530	4995	4995	4995	4995	0
135	20231121	162000	7160530	4995	4995	4995	4995	0
136	20231121	161900	7160530	4995	4995	4995	4995	0
137	20231121	161800	7160530	4995	4995	4995	4995	0
138	20231121	161700	7160530	4995	4995	4995	4995	0
139	20231121	161600	7160530	4995	4995	4995	4995	0
140	20231121	161500	7160530	4995	4995	4995	4995	0
141	20231121	161400	7160530	4995	4995	4995	4995	0
142	20231121	161300	7160530	4995	4995	4995	4995	0
143	20231121	161200	7160530	4995	4995	4995	4995	0
144	20231121	161100	7160530	4995	4995	4995	4995	0
145	20231121	161000	7160530	4995	4995	4995	4995	0
146	20231121	160900	7160530	4995	4995	4995	4995	0
147	20231121	160800	7160530	4995	4995	4995	4995	0
148	20231121	160700	7160530	4995	4995	4995	4995	0
149	20231121	160600	7160530	4995	4995	4995	4995	0
150	20231121	160500	7160530	4995	4995	4995	4995	0
151	20231121	160400	7160530	4995	4995	4995	4995	0
152	20231121	160300	7160530	4995	4995	4995	4995	7
153	20231121	160200	7160530	4995	4995	4995	4995	0
154	20231121	160100	7160530	4995	4995	4995	4995	0
155	20231121	160000	7160530	4995	4995	4995	4995	0
156	20231121	155900	7160530	4995	4995	4995	4995	0
157	20231121	155800	7160530	4995	4995	4995	4995	0
158	20231121	155700	7160530	4995	4995	4995	4995	0
159	20231121	155600	7160530	4995	4995	4995	4995	0
160	20231121	155500	7160530	4995	4995	4995	4995	0
161	20231121	155400	7160530	4995	4995	4995	4995	0
162	20231121	155300	7160530	4995	4995	4995	4995	0
163	20231121	155200	7160530	4995	4995	4995	4995	0
164	20231121	155100	7160530	4995	4995	4995	4995	0
165	20231121	155000	7160530	4995	4995	4995	4995	0
166	20231121	154900	7160530	4995	4995	4995	4995	0
167	20231121	154800	7160530	4995	4995	4995	4995	0
168	20231121	154700	7160530	4995	4995	4995	4995	0
169	20231121	154600	7160530	4995	4995	4995	4995	0
170	20231121	154500	7160530	4995	4995	4995	4995	0
171	20231121	154400	7160530	4995	4995	4995	4995	0
172	20231121	154300	7160530	4995	4995	4995	4995	0
173	20231121	154200	7160530	4995	4995	4995	4995	0
174	20231121	154100	7160530	4995	4995	4995	4995	0
175	20231121	154000	7160530	4995	4995	4995	4995	0
176	20231121	153900	7160530	4995	4995	4995	4995	0
177	20231121	153800	7160530	4995	4995	4995	4995	0
178	20231121	153700	7160530	4995	4995	4995	4995	0
179	20231121	153600	7160530	4995	4995	4995	4995	0
180	20231121	153500	7160530	4995	4995	4995	4995	0
181	20231121	153400	7160530	4995	4995	4995	4995	0
182	20231121	153300	7160530	4995	4995	4995	4995	7
183	20231121	153200	7160530	4995	4995	4995	4995	0
184	20231121	153100	7160530	4995	4995	4995	4995	0
185	20231121	153000	7160530	4995	4995	4995	4995	7
186	20231121	152900	7125565	5000	5000	5000	5000	0
187	20231121	152800	7125565	5000	5000	5000	5000	0
188	20231121	152700	7125565	5000	5000	5000	5000	0
189	20231121	152600	7125565	5000	5000	5000	5000	0
190	20231121	152500	7125565	5000	5000	5000	5000	0
191	20231121	152400	7125565	5000	5000	5000	5000	0
192	20231121	152300	7125565	5000	5000	5000	5000	0
193	20231121	152200	7125565	5000	5000	5000	5000	0
194	20231121	152100	7125565	5000	5000	5000	5000	0
195	20231121	152000	7125565	5000	5000	5000	5000	0
196	20231121	151900	7125565	5000	5000	5000	5000	0
197	20231121	151800	7125565	5000	5000	5000	5000	0
198	20231121	151700	7125565	5000	5000	5000	5000	0
199	20231121	151600	7125565	5000	5000	5000	5000	0
200	20231121	151500	7125565	5000	5000	5000	5000	0
201	20231121	151400	7125565	5000	5000	5000	5000	0
202	20231121	151300	7125565	5000	5000	5000	5000	0
203	20231121	151200	7125565	5000	5000	5000	5000	0
204	20231121	151100	7125565	5000	5000	5000	5000	0
205	20231121	151000	7125565	5000	5000	5000	5000	0
206	20231121	150900	7125565	5000	5000	5000	5000	0
207	20231121	150800	7125565	5000	5000	5000	5000	0
208	20231121	150700	7125565	5000	5000	5000	5000	10
209	20231121	150600	7075565	5000	5000	5000	5000	0
210	20231121	150500	7075565	5000	5000	5000	5000	0
211	20231121	150400	7075565	5000	5000	5000	5000	10
212	20231121	150300	7025565	5000	5000	5000	5000	0
213	20231121	150200	7025565	5000	5000	5000	5000	0
214	20231121	150100	7025565	5000	5000	5000	5000	1
215	20231121	150000	7020565	4960	5010	5010	4960	101
216	20231121	145900	6514605	5010	5010	5010	5010	0
217	20231121	145800	6514605	5010	5010	5010	5010	0
218	20231121	145700	6514605	5010	5010	5010	5010	0
219	20231121	145600	6514605	5010	5010	5010	5010	0
220	20231121	145500	6514605	5010	5010	5010	5010	1
221	20231121	145400	6509595	5010	5010	5010	5010	0
222	20231121	145300	6509595	5010	5010	5010	5010	0
223	20231121	145200	6509595	5010	5010	5010	5010	0
224	20231121	145100	6509595	5010	5010	5010	5010	0
225	20231121	145000	6509595	5010	5010	5010	5010	0
226	20231121	144900	6509595	5010	5010	5010	5010	0
227	20231121	144800	6509595	5010	5010	5010	5010	0
228	20231121	144700	6509595	5010	5010	5010	5010	0
229	20231121	144600	6509595	5010	5010	5010	5010	0
230	20231121	144500	6509595	5010	5010	5010	5010	0
231	20231121	144400	6509595	5010	5010	5010	5010	0
232	20231121	144300	6509595	5010	5010	5010	5010	0
233	20231121	144200	6509595	5010	5010	5010	5010	0
234	20231121	144100	6509595	5010	5010	5010	5010	0
235	20231121	144000	6509595	5010	5010	5010	5010	0
236	20231121	143900	6509595	5010	5010	5010	5010	0
237	20231121	143800	6509595	5010	5010	5010	5010	0
238	20231121	143700	6509595	5010	5010	5010	5010	0
239	20231121	143600	6509595	5010	5010	5010	5010	0
240	20231121	143500	6509595	5010	5010	5010	5010	0
241	20231121	143400	6509595	5010	5010	5010	5010	0
242	20231121	143300	6509595	5010	5010	5010	5010	0
243	20231121	143200	6509595	5010	5010	5010	5010	0
244	20231121	143100	6509595	5010	5010	5010	5010	0
245	20231121	143000	6509595	5010	5010	5010	5010	0
246	20231121	142900	6509595	5010	5010	5010	5010	0
247	20231121	142800	6509595	5010	5010	5010	5010	0
248	20231121	142700	6509595	5010	5010	5010	5010	0
249	20231121	142600	6509595	5010	5010	5010	5010	0
250	20231121	142500	6509595	5010	5010	5010	5010	0
251	20231121	142400	6509595	5010	5010	5010	5010	0
252	20231121	142300	6509595	5010	5010	5010	5010	1
253	20231121	142200	6504585	5010	5010	5010	5010	2
254	20231121	142100	6494565	5010	5010	5010	5010	3
255	20231121	142000	6479535	5010	5010	5010	5010	0
256	20231121	141900	6479535	5010	5010	5010	5010	0
257	20231121	141800	6479535	5010	5010	5010	5010	0
258	20231121	141700	6479535	5010	5010	5010	5010	0
259	20231121	141600	6479535	5010	5010	5010	5010	0
260	20231121	141500	6479535	5010	5010	5010	5010	0
261	20231121	141400	6479535	5010	5010	5010	5010	0
262	20231121	141300	6479535	5010	5010	5010	5010	0
263	20231121	141200	6479535	5010	5010	5010	5010	0
264	20231121	141100	6479535	5010	5010	5010	5010	0
265	20231121	141000	6479535	5010	5010	5010	5010	0
266	20231121	140900	6479535	5010	5010	5010	5010	0
267	20231121	140800	6479535	5010	5010	5010	5010	0
268	20231121	140700	6479535	5010	5010	5010	5010	0
269	20231121	140600	6479535	5010	5010	5010	5010	0
270	20231121	140500	6479535	5010	5010	5010	5010	0
271	20231121	140400	6479535	5010	5010	5010	5010	0
272	20231121	140300	6479535	5010	5010	5010	5010	0
273	20231121	140200	6479535	5010	5010	5010	5010	0
274	20231121	140100	6479535	5010	5010	5010	5010	0
275	20231121	140000	6479535	5010	5010	5010	5010	0
276	20231121	135900	6479535	5010	5010	5010	5010	0
277	20231121	135800	6479535	5010	5010	5010	5010	0
278	20231121	135700	6479535	5010	5010	5010	5010	0
279	20231121	135600	6479535	5010	5010	5010	5010	0
280	20231121	135500	6479535	5010	5010	5010	5010	0
281	20231121	135400	6479535	5010	5010	5010	5010	0
282	20231121	135300	6479535	5010	5010	5010	5010	0
283	20231121	135200	6479535	5010	5010	5010	5010	0
284	20231121	135100	6479535	5010	5010	5010	5010	0
285	20231121	135000	6479535	5010	5010	5010	5010	0
286	20231121	134900	6479535	5010	5010	5010	5010	0
287	20231121	134800	6479535	5010	5010	5010	5010	0
288	20231121	134700	6479535	5010	5010	5010	5010	0
289	20231121	134600	6479535	5010	5010	5010	5010	0
290	20231121	134500	6479535	5010	5010	5010	5010	0
291	20231121	134400	6479535	5010	5010	5010	5010	0
292	20231121	134300	6479535	5010	5010	5010	5010	0
293	20231121	134200	6479535	5010	5010	5010	5010	0
294	20231121	134100	6479535	5010	5010	5010	5010	0
295	20231121	134000	6479535	5010	5010	5010	5010	0
296	20231121	133900	6479535	5010	5010	5010	5010	0
297	20231121	133800	6479535	5010	5010	5010	5010	0
298	20231121	133700	6479535	5010	5010	5010	5010	0
299	20231121	133600	6479535	5010	5010	5010	5010	0
300	20231121	133500	6479535	5010	5010	5010	5010	0
301	20231121	133400	6479535	5010	5010	5010	5010	0
302	20231121	133300	6479535	5010	5010	5010	5010	0
303	20231121	133200	6479535	5010	5010	5010	5010	0
304	20231121	133100	6479535	5010	5010	5010	5010	0
305	20231121	133000	6479535	5010	5010	5010	5010	0
306	20231121	132900	6479535	5010	5010	5010	5010	0
307	20231121	132800	6479535	5010	5010	5010	5010	0
308	20231121	132700	6479535	5010	5010	5010	5010	0
309	20231121	132600	6479535	5010	5010	5010	5010	0
310	20231121	132500	6479535	5010	5010	5010	5010	0
311	20231121	132400	6479535	5010	5010	5010	5010	0
312	20231121	132300	6479535	5010	5010	5010	5010	0
313	20231121	132200	6479535	5010	5010	5010	5010	0
314	20231121	132100	6479535	5010	5010	5010	5010	0
315	20231121	132000	6479535	5010	5010	5010	5010	0
316	20231121	131900	6479535	5010	5010	5010	5010	0
317	20231121	131800	6479535	5010	5010	5010	5010	0
318	20231121	131700	6479535	5010	5010	5010	5010	0
319	20231121	131600	6479535	5010	5010	5010	5010	0
320	20231121	131500	6479535	5010	5010	5010	5010	0
321	20231121	131400	6479535	5010	5010	5010	5010	0
322	20231121	131300	6479535	5010	5010	5010	5010	0
323	20231121	131200	6479535	5010	5010	5010	5010	0
324	20231121	131100	6479535	5010	5010	5010	5010	0
325	20231121	131000	6479535	5010	5010	5010	5010	0
326	20231121	130900	6479535	5010	5010	5010	5010	0
327	20231121	130800	6479535	5010	5010	5010	5010	0
328	20231121	130700	6479535	5010	5010	5010	5010	0
329	20231121	130600	6479535	5010	5010	5010	5010	0
330	20231121	130500	6479535	5010	5010	5010	5010	0
331	20231121	130400	6479535	5010	5010	5010	5010	0
332	20231121	130300	6479535	5010	5010	5010	5010	0
333	20231121	130200	6479535	5010	5010	5010	5010	0
334	20231121	130100	6479535	5010	5010	5010	5010	0
335	20231121	130000	6479535	5010	5010	5010	5010	0
336	20231121	125900	6479535	5010	5010	5010	5010	40
337	20231121	125800	6279135	5010	5010	5010	5010	0
338	20231121	125700	6279135	5010	5010	5010	5010	0
339	20231121	125600	6279135	5010	5010	5010	5010	0
340	20231121	125500	6279135	5010	5010	5010	5010	0
341	20231121	125400	6279135	5010	5010	5010	5010	0
342	20231121	125300	6279135	5010	5010	5010	5010	0
343	20231121	125200	6279135	5010	5010	5010	5010	0
344	20231121	125100	6279135	5010	5010	5010	5010	0
345	20231121	125000	6279135	5010	5010	5010	5010	0
346	20231121	124900	6279135	5010	5010	5010	5010	0
347	20231121	124800	6279135	5010	5010	5010	5010	0
348	20231121	124700	6279135	5010	5010	5010	5010	0
349	20231121	124600	6279135	5010	5010	5010	5010	0
350	20231121	124500	6279135	5010	5010	5010	5010	0
351	20231121	124400	6279135	5010	5010	5010	5010	0
352	20231121	124300	6279135	5010	5010	5010	5010	0
353	20231121	124200	6279135	5010	5010	5010	5010	0
354	20231121	124100	6279135	5010	5010	5010	5010	0
355	20231121	124000	6279135	5010	5010	5010	5010	0
356	20231121	123900	6279135	5010	5010	5010	5010	0
357	20231121	123800	6279135	5010	5010	5010	5010	0
358	20231121	123700	6279135	5010	5010	5010	5010	0
359	20231121	123600	6279135	5010	5010	5010	5010	0
360	20231121	123500	6279135	5010	5010	5010	5010	0
361	20231121	123400	6279135	5010	5010	5010	5010	0
362	20231121	123300	6279135	5010	5010	5010	5010	0
363	20231121	123200	6279135	5010	5010	5010	5010	0
364	20231121	123100	6279135	5010	5010	5010	5010	0
365	20231121	123000	6279135	5010	5010	5010	5010	0
366	20231121	122900	6279135	5010	5010	5010	5010	0
367	20231121	122800	6279135	5010	5010	5010	5010	0
368	20231121	122700	6279135	5010	5010	5010	5010	0
369	20231121	122600	6279135	5010	5010	5010	5010	0
370	20231121	122500	6279135	5010	5010	5010	5010	0
371	20231121	122400	6279135	5010	5010	5010	5010	0
372	20231121	122300	6279135	5010	5010	5010	5010	0
373	20231121	122200	6279135	5010	5010	5010	5010	0
374	20231121	122100	6279135	5010	5010	5010	5010	0
375	20231121	122000	6279135	5010	5010	5010	5010	0
376	20231121	121900	6279135	5010	5010	5010	5010	0
377	20231121	121800	6279135	5010	5010	5010	5010	0
378	20231121	121700	6279135	5010	5010	5010	5010	1
379	20231121	121600	6274125	4980	4980	4980	4980	0
380	20231121	121500	6274125	4980	4980	4980	4980	0
381	20231121	121400	6274125	4980	4980	4980	4980	0
382	20231121	121300	6274125	4980	4980	4980	4980	0
383	20231121	121200	6274125	4980	4980	4980	4980	0
384	20231121	121100	6274125	4980	4980	4980	4980	0
385	20231121	121000	6274125	4980	4980	4980	4980	0
386	20231121	120900	6274125	4980	4980	4980	4980	0
387	20231121	120800	6274125	4980	4980	4980	4980	0
388	20231121	120700	6274125	4980	4980	4980	4980	0
389	20231121	120600	6274125	4980	4980	4980	4980	0
390	20231121	120500	6274125	4980	4980	4980	4980	0
391	20231121	120400	6274125	4980	4980	4980	4980	0
392	20231121	120300	6274125	4980	4980	4980	4980	0
393	20231121	120200	6274125	4980	4980	4980	4980	0
394	20231121	120100	6274125	4980	4980	4980	4980	0
395	20231121	120000	6274125	4980	4980	4980	4980	0
396	20231121	115900	6274125	4980	4980	4980	4980	0
397	20231121	115800	6274125	4980	4980	4980	4980	0
398	20231121	115700	6274125	4980	4980	4980	4980	0
399	20231121	115600	6274125	4980	4980	4980	4980	0
400	20231121	115500	6274125	4980	4980	4980	4980	0
401	20231121	115400	6274125	4980	4980	4980	4980	0
402	20231121	115300	6274125	4980	4980	4980	4980	0
403	20231121	115200	6274125	4980	4980	4980	4980	0
404	20231121	115100	6274125	4980	4980	4980	4980	0
405	20231121	115000	6274125	4980	4980	4980	4980	0
406	20231121	114900	6274125	4980	4980	4980	4980	0
407	20231121	114800	6274125	4980	4980	4980	4980	0
408	20231121	114700	6274125	4980	4980	4980	4980	0
409	20231121	114600	6274125	4980	4980	4980	4980	0
410	20231121	114500	6274125	4980	4980	4980	4980	0
411	20231121	114400	6274125	4980	4980	4980	4980	0
412	20231121	114300	6274125	4980	4980	4980	4980	0
413	20231121	114200	6274125	4980	4980	4980	4980	0
414	20231121	114100	6274125	4980	4980	4980	4980	0
415	20231121	114000	6274125	4980	4980	4980	4980	0
416	20231121	113900	6274125	4980	4980	4980	4980	0
417	20231121	113800	6274125	4980	4980	4980	4980	0
418	20231121	113700	6274125	4980	4980	4980	4980	0
419	20231121	113600	6274125	4980	4980	4980	4980	0
420	20231121	113500	6274125	4980	4980	4980	4980	0
421	20231121	113400	6274125	4980	4980	4980	4980	0
422	20231121	113300	6274125	4980	4980	4980	4980	0
423	20231121	113200	6274125	4980	4980	4980	4980	0
424	20231121	113100	6274125	4980	4980	4980	4980	0
425	20231121	113000	6274125	4980	4980	4980	4980	0
426	20231121	112900	6274125	4980	4980	4980	4980	0
427	20231121	112800	6274125	4980	4980	4980	4980	0
428	20231121	112700	6274125	4980	4980	4980	4980	0
429	20231121	112600	6274125	4980	4980	4980	4980	0
430	20231121	112500	6274125	4980	4980	4980	4980	0
431	20231121	112400	6274125	4980	4980	4980	4980	0
432	20231121	112300	6274125	4980	4980	4980	4980	0
433	20231121	112200	6274125	4980	4980	4980	4980	0
434	20231121	112100	6274125	4980	4980	4980	4980	0
435	20231121	112000	6274125	4980	5000	5000	4980	309
436	20231121	111900	4732740	5030	5030	5030	5030	0
437	20231121	111800	4732740	5030	5030	5030	5030	0
438	20231121	111700	4732740	5030	5030	5030	5030	0
439	20231121	111600	4732740	5030	5030	5030	5030	0
440	20231121	111500	4732740	5030	5030	5030	5030	0
441	20231121	111400	4732740	5030	5030	5030	5030	0
442	20231121	111300	4732740	5030	5030	5030	5030	0
443	20231121	111200	4732740	5030	5030	5030	5030	0
444	20231121	111100	4732740	5030	5030	5030	5030	0
445	20231121	111000	4732740	5030	5030	5030	5030	0
446	20231121	110900	4732740	5030	5030	5030	5030	0
447	20231121	110800	4732740	5030	5030	5030	5030	0
448	20231121	110700	4732740	5030	5030	5030	5030	0
449	20231121	110600	4732740	5030	5030	5030	5030	0
450	20231121	110500	4732740	5030	5030	5030	5030	0
451	20231121	110400	4732740	5030	5030	5030	5030	0
452	20231121	110300	4732740	5030	5030	5030	5030	0
453	20231121	110200	4732740	5030	5030	5030	5030	0
454	20231121	110100	4732740	5030	5030	5030	5030	0
455	20231121	110000	4732740	5030	5030	5030	5030	2
456	20231121	105900	4722680	5000	5000	5000	5000	0
457	20231121	105800	4722680	5000	5000	5000	5000	0
458	20231121	105700	4722680	5000	5000	5000	5000	0
459	20231121	105600	4722680	5000	5000	5000	5000	0
460	20231121	105500	4722680	5000	5000	5000	5000	0
461	20231121	105400	4722680	5000	5000	5000	5000	0
462	20231121	105300	4722680	5000	5000	5000	5000	0
463	20231121	105200	4722680	5000	5000	5000	5000	0
464	20231121	105100	4722680	5000	5000	5000	5000	0
465	20231121	105000	4722680	5000	5000	5000	5000	0
466	20231121	104900	4722680	5000	5000	5000	5000	0
467	20231121	104800	4722680	5000	5000	5000	5000	0
468	20231121	104700	4722680	5000	5000	5000	5000	0
469	20231121	104600	4722680	5000	5000	5000	5000	0
470	20231121	104500	4722680	5000	5000	5000	5000	0
471	20231121	104400	4722680	5000	5000	5000	5000	0
472	20231121	104300	4722680	5000	5000	5000	5000	0
473	20231121	104200	4722680	5000	5000	5000	5000	0
474	20231121	104100	4722680	5000	5000	5000	5000	0
475	20231121	104000	4722680	5000	5000	5000	5000	0
476	20231121	103900	4722680	5000	5000	5000	5000	0
477	20231121	103800	4722680	5000	5000	5000	5000	0
478	20231121	103700	4722680	5000	5000	5000	5000	0
479	20231121	103600	4722680	5000	5000	5000	5000	0
480	20231121	103500	4722680	5000	5000	5000	5000	0
481	20231121	103400	4722680	5000	5000	5000	5000	0
482	20231121	103300	4722680	5000	5000	5000	5000	11
483	20231121	103200	4667680	5020	5020	5020	5020	0
484	20231121	103100	4667680	5020	5020	5020	5020	0
485	20231121	103000	4667680	5020	5020	5020	5020	0
486	20231121	102900	4667680	5020	5020	5020	5020	0
487	20231121	102800	4667680	5020	5020	5020	5020	0
488	20231121	102700	4667680	5020	5020	5020	5020	1
489	20231121	102600	4662660	5030	5030	5030	5030	0
490	20231121	102500	4662660	5030	5030	5030	5030	0
491	20231121	102400	4662660	5030	5030	5030	5030	0
492	20231121	102300	4662660	5030	5030	5030	5030	0
493	20231121	102200	4662660	5030	5030	5030	5030	0
494	20231121	102100	4662660	5030	5030	5030	5030	0
495	20231121	102000	4662660	5030	5030	5030	5030	0
496	20231121	101900	4662660	5030	5030	5030	5030	0
497	20231121	101800	4662660	5030	5030	5030	5030	0
498	20231121	101700	4662660	5030	5030	5030	5030	0
499	20231121	101600	4662660	5030	5030	5030	5030	0
500	20231121	101500	4662660	5030	5030	5030	5030	0
501	20231121	101400	4662660	5030	5030	5030	5030	0
502	20231121	101300	4662660	5030	5030	5030	5030	0
503	20231121	101200	4662660	5030	5030	5030	5030	0
504	20231121	101100	4662660	5030	5030	5030	5030	0
505	20231121	101000	4662660	5030	5030	5030	5030	0
506	20231121	100900	4662660	5030	5030	5030	5030	0
507	20231121	100800	4662660	5030	5030	5030	5030	0
508	20231121	100700	4662660	5030	5030	5030	5030	0
509	20231121	100600	4662660	5030	5030	5030	5030	0
510	20231121	100500	4662660	5030	5030	5030	5030	0
511	20231121	100400	4662660	5030	5030	5030	5030	0
512	20231121	100300	4662660	5030	5030	5030	5030	0
513	20231121	100200	4662660	5030	5030	5030	5030	0
514	20231121	100100	4662660	5030	5030	5030	5030	0
515	20231121	100000	4662660	5030	5030	5030	5030	2
516	20231121	095900	4652600	5000	5000	5000	5000	16
517	20231121	095800	4572600	5040	5040	5040	5040	0
518	20231121	095700	4572600	5040	5040	5040	5040	0
519	20231121	095600	4572600	5040	5040	5040	5040	0
520	20231121	095500	4572600	5040	5040	5040	5040	0
521	20231121	095400	4572600	5040	5040	5040	5040	0
522	20231121	095300	4572600	5040	5040	5040	5040	0
523	20231121	095200	4572600	5040	5040	5040	5040	0
524	20231121	095100	4572600	5040	5040	5040	5040	0
525	20231121	095000	4572600	5040	5040	5040	5040	0
526	20231121	094900	4572600	5040	5040	5040	5040	0
527	20231121	094800	4572600	5040	5040	5040	5040	0
528	20231121	094700	4572600	5040	5040	5040	5040	0
529	20231121	094600	4572600	5040	5040	5040	5040	0
530	20231121	094500	4572600	5040	5040	5040	5040	0
531	20231121	094400	4572600	5040	5040	5040	5040	0
532	20231121	094300	4572600	5040	5040	5040	5040	10
533	20231121	094200	4522200	5040	5040	5040	5040	0
534	20231121	094100	4522200	5040	5040	5040	5040	0
535	20231121	094000	4522200	5040	5020	5040	5020	351
536	20231121	093900	2753280	5030	5030	5030	5030	0
537	20231121	093800	2753280	5030	5030	5030	5030	0
538	20231121	093700	2753280	5030	5030	5030	5030	0
539	20231121	093600	2753280	5030	5030	5030	5030	0
540	20231121	093500	2753280	5030	5030	5030	5030	0
541	20231121	093400	2753280	5030	5030	5030	5030	0
542	20231121	093300	2753280	5030	5030	5030	5030	0
543	20231121	093200	2753280	5030	5030	5030	5030	0
544	20231121	093100	2753280	5030	5030	5030	5030	0
545	20231121	093000	2753280	5030	5030	5030	5030	0
546	20231121	092900	2753280	5030	5030	5030	5030	0
547	20231121	092800	2753280	5030	5030	5030	5030	1
548	20231121	092700	2748250	5030	5030	5030	5030	0
549	20231121	092600	2748250	5030	5030	5030	5030	0
550	20231121	092500	2748250	5030	5030	5030	5030	0
551	20231121	092400	2748250	5030	5030	5030	5030	0
552	20231121	092300	2748250	5030	5030	5030	5030	1
553	20231121	092200	2743220	5000	5000	5000	5000	0
554	20231121	092100	2743220	5000	5000	5000	5000	3
555	20231121	092000	2728220	5000	5000	5000	5000	0
556	20231121	091900	2728220	5000	5000	5000	5000	0
557	20231121	091800	2728220	5000	5000	5000	5000	3
558	20231121	091700	2713220	5040	5040	5040	5040	0
559	20231121	091600	2713220	5040	5040	5040	5040	0
560	20231121	091500	2713220	5040	5040	5040	5040	0
561	20231121	091400	2713220	5040	5040	5040	5040	0
562	20231121	091300	2713220	5040	5040	5040	5040	0
563	20231121	091200	2713220	5040	5030	5040	5030	2
564	20231121	091100	2703150	5000	5000	5040	5000	28
565	20231121	091000	2562990	4910	4910	4910	4910	0
566	20231121	090900	2562990	4910	4910	4910	4910	0
567	20231121	090800	2562990	4910	4910	4910	4910	0
568	20231121	090700	2562990	4910	4910	4910	4910	0
569	20231121	090600	2562990	4910	4910	4910	4910	0
570	20231121	090500	2562990	4910	4910	4910	4910	0
571	20231121	090400	2562990	4910	4910	4910	4910	1
572	20231121	090300	2558080	4910	4910	4910	4910	0
573	20231121	090200	2558080	4910	4910	4910	4910	515
574	20231121	090100	29430	4905	4905	4905	4905	0
575	20231121	090000	29430	4905	4905	4905	4905	6