KissMeData/076340/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	193800	8132010	5460	5410	5460	5410	300
3	20231122	193700	8132010	5460	5460	5460	5460	0
4	20231122	193600	8132010	5460	5460	5460	5460	0
5	20231122	193500	8132010	5460	5460	5460	5460	0
6	20231122	193400	8132010	5460	5460	5460	5460	0
7	20231122	193300	8132010	5460	5460	5460	5460	0
8	20231122	193200	8132010	5460	5460	5460	5460	0
9	20231122	193100	8132010	5460	5460	5460	5460	0
10	20231122	193000	8132010	5460	5460	5460	5460	0
11	20231122	192900	8132010	5460	5460	5460	5460	0
12	20231122	192800	8132010	5460	5460	5460	5460	0
13	20231122	192700	8132010	5460	5460	5460	5460	0
14	20231122	192600	8132010	5460	5460	5460	5460	0
15	20231122	192500	8132010	5460	5460	5460	5460	0
16	20231122	192400	8132010	5460	5460	5460	5460	0
17	20231122	192300	8132010	5460	5460	5460	5460	0
18	20231122	192200	8132010	5460	5460	5460	5460	0
19	20231122	192100	8132010	5460	5460	5460	5460	0
20	20231122	192000	8132010	5460	5460	5460	5460	0
21	20231122	191900	8132010	5460	5460	5460	5460	0
22	20231122	191800	8132010	5460	5460	5460	5460	0
23	20231122	191700	8132010	5460	5460	5460	5460	0
24	20231122	191600	8132010	5460	5460	5460	5460	0
25	20231122	191500	8132010	5460	5460	5460	5460	0
26	20231122	191400	8132010	5460	5460	5460	5460	0
27	20231122	191300	8132010	5460	5460	5460	5460	0
28	20231122	191200	8132010	5460	5460	5460	5460	0
29	20231122	191100	8132010	5460	5460	5460	5460	0
30	20231122	191000	8132010	5460	5460	5460	5460	0
31	20231122	190900	8132010	5460	5460	5460	5460	0
32	20231122	190800	8132010	5460	5410	5460	5410	300
33	20231122	190700	8132010	5460	5460	5460	5460	0
34	20231122	190600	8132010	5460	5460	5460	5460	0
35	20231122	190500	8132010	5460	5460	5460	5460	0
36	20231122	190400	8132010	5460	5460	5460	5460	0
37	20231122	190300	8132010	5460	5460	5460	5460	0
38	20231122	190200	8132010	5460	5460	5460	5460	0
39	20231122	190100	8132010	5460	5460	5460	5460	0
40	20231122	190000	8132010	5460	5460	5460	5460	0
41	20231122	185900	8132010	5460	5460	5460	5460	0
42	20231122	185800	8132010	5460	5460	5460	5460	0
43	20231122	185700	8132010	5460	5460	5460	5460	0
44	20231122	185600	8132010	5460	5460	5460	5460	0
45	20231122	185500	8132010	5460	5460	5460	5460	0
46	20231122	185400	8132010	5460	5460	5460	5460	0
47	20231122	185300	8132010	5460	5460	5460	5460	0
48	20231122	185200	8132010	5460	5460	5460	5460	0
49	20231122	185100	8132010	5460	5460	5460	5460	0
50	20231122	185000	8132010	5460	5460	5460	5460	0
51	20231122	184900	8132010	5460	5460	5460	5460	0
52	20231122	184800	8132010	5460	5460	5460	5460	0
53	20231122	184700	8132010	5460	5460	5460	5460	0
54	20231122	184600	8132010	5460	5460	5460	5460	0
55	20231122	184500	8132010	5460	5460	5460	5460	0
56	20231122	184400	8132010	5460	5460	5460	5460	0
57	20231122	184300	8132010	5460	5460	5460	5460	0
58	20231122	184200	8132010	5460	5460	5460	5460	0
59	20231122	184100	8132010	5460	5460	5460	5460	0
60	20231122	184000	8132010	5460	5460	5460	5460	0
61	20231122	183900	8132010	5460	5460	5460	5460	0
62	20231122	183800	8132010	5460	5410	5460	5410	300
63	20231122	183700	8132010	5460	5460	5460	5460	0
64	20231122	183600	8132010	5460	5460	5460	5460	0
65	20231122	183500	8132010	5460	5460	5460	5460	0
66	20231122	183400	8132010	5460	5460	5460	5460	0
67	20231122	183300	8132010	5460	5460	5460	5460	0
68	20231122	183200	8132010	5460	5460	5460	5460	0
69	20231122	183100	8132010	5460	5460	5460	5460	0
70	20231122	183000	8132010	5460	5460	5460	5460	0
71	20231122	182900	8132010	5460	5460	5460	5460	0
72	20231122	182800	8132010	5460	5460	5460	5460	0
73	20231122	182700	8132010	5460	5460	5460	5460	0
74	20231122	182600	8132010	5460	5460	5460	5460	0
75	20231122	182500	8132010	5460	5460	5460	5460	0
76	20231122	182400	8132010	5460	5460	5460	5460	0
77	20231122	182300	8132010	5460	5460	5460	5460	0
78	20231122	182200	8132010	5460	5460	5460	5460	0
79	20231122	182100	8132010	5460	5460	5460	5460	0
80	20231122	182000	8132010	5460	5460	5460	5460	0
81	20231122	181900	8132010	5460	5460	5460	5460	0
82	20231122	181800	8132010	5460	5460	5460	5460	0
83	20231122	181700	8132010	5460	5460	5460	5460	0
84	20231122	181600	8132010	5460	5460	5460	5460	0
85	20231122	181500	8132010	5460	5460	5460	5460	0
86	20231122	181400	8132010	5460	5460	5460	5460	0
87	20231122	181300	8132010	5460	5460	5460	5460	0
88	20231122	181200	8132010	5460	5460	5460	5460	0
89	20231122	181100	8132010	5460	5460	5460	5460	0
90	20231122	181000	8132010	5460	5460	5460	5460	0
91	20231122	180900	8132010	5460	5460	5460	5460	0
92	20231122	180800	8132010	5460	5410	5460	5410	300
93	20231122	180700	8132010	5460	5460	5460	5460	0
94	20231122	180600	8132010	5460	5460	5460	5460	0
95	20231122	180500	8132010	5460	5460	5460	5460	0
96	20231122	180400	8132010	5460	5460	5460	5460	0
97	20231122	180300	8132010	5460	5460	5460	5460	0
98	20231122	180200	8132010	5460	5460	5460	5460	0
99	20231122	180100	8132010	5460	5460	5460	5460	0
100	20231122	180000	8132010	5460	5460	5460	5460	0
101	20231122	175900	8132010	5460	5460	5460	5460	0
102	20231122	175800	8132010	5460	5460	5460	5460	0
103	20231122	175700	8132010	5460	5460	5460	5460	0
104	20231122	175600	8132010	5460	5460	5460	5460	0
105	20231122	175500	8132010	5460	5460	5460	5460	0
106	20231122	175400	8132010	5460	5460	5460	5460	0
107	20231122	175300	8132010	5460	5460	5460	5460	0
108	20231122	175200	8132010	5460	5460	5460	5460	0
109	20231122	175100	8132010	5460	5460	5460	5460	0
110	20231122	175000	8132010	5460	5460	5460	5460	0
111	20231122	174900	8132010	5460	5460	5460	5460	0
112	20231122	174800	8132010	5460	5460	5460	5460	0
113	20231122	174700	8132010	5460	5460	5460	5460	0
114	20231122	174600	8132010	5460	5460	5460	5460	0
115	20231122	174500	8132010	5460	5460	5460	5460	0
116	20231122	174400	8132010	5460	5460	5460	5460	0
117	20231122	174300	8132010	5460	5460	5460	5460	0
118	20231122	174200	8132010	5460	5460	5460	5460	0
119	20231122	174100	8132010	5460	5460	5460	5460	0
120	20231122	174000	8132010	5460	5460	5460	5460	0
121	20231122	173900	8132010	5460	5460	5460	5460	0
122	20231122	173800	8132010	5460	5410	5460	5410	300
123	20231122	173700	8132010	5460	5460	5460	5460	0
124	20231122	173600	8132010	5460	5460	5460	5460	0
125	20231122	173500	8132010	5460	5460	5460	5460	0
126	20231122	173400	8132010	5460	5460	5460	5460	0
127	20231122	173300	8132010	5460	5460	5460	5460	0
128	20231122	173200	8132010	5460	5460	5460	5460	0
129	20231122	173100	8132010	5460	5460	5460	5460	0
130	20231122	173000	8132010	5460	5460	5460	5460	0
131	20231122	172900	8132010	5460	5460	5460	5460	0
132	20231122	172800	8132010	5460	5460	5460	5460	0
133	20231122	172700	8132010	5460	5460	5460	5460	0
134	20231122	172600	8132010	5460	5460	5460	5460	0
135	20231122	172500	8132010	5460	5460	5460	5460	0
136	20231122	172400	8132010	5460	5460	5460	5460	0
137	20231122	172300	8132010	5460	5460	5460	5460	0
138	20231122	172200	8132010	5460	5460	5460	5460	0
139	20231122	172100	8132010	5460	5460	5460	5460	0
140	20231122	172000	8132010	5460	5460	5460	5460	0
141	20231122	171900	8132010	5460	5460	5460	5460	0
142	20231122	171800	8132010	5460	5460	5460	5460	0
143	20231122	171700	8132010	5460	5460	5460	5460	0
144	20231122	171600	8132010	5460	5460	5460	5460	0
145	20231122	171500	8132010	5460	5460	5460	5460	0
146	20231122	171400	8132010	5460	5460	5460	5460	0
147	20231122	171300	8132010	5460	5460	5460	5460	0
148	20231122	171200	8132010	5460	5460	5460	5460	0
149	20231122	171100	8132010	5460	5460	5460	5460	0
150	20231122	171000	8132010	5460	5460	5460	5460	0
151	20231122	170900	8132010	5460	5460	5460	5460	0
152	20231122	170800	8132010	5460	5410	5460	5410	300
153	20231122	170700	8132010	5460	5460	5460	5460	0
154	20231122	170600	8132010	5460	5460	5460	5460	0
155	20231122	170500	8132010	5460	5460	5460	5460	0
156	20231122	170400	8132010	5460	5460	5460	5460	0
157	20231122	170300	8132010	5460	5460	5460	5460	0
158	20231122	170200	8132010	5460	5460	5460	5460	0
159	20231122	170100	8132010	5460	5460	5460	5460	0
160	20231122	170000	8132010	5460	5460	5460	5460	0
161	20231122	165900	8132010	5460	5460	5460	5460	0
162	20231122	165800	8132010	5460	5460	5460	5460	0
163	20231122	165700	8132010	5460	5460	5460	5460	0
164	20231122	165600	8132010	5460	5460	5460	5460	0
165	20231122	165500	8132010	5460	5460	5460	5460	0
166	20231122	165400	8132010	5460	5460	5460	5460	0
167	20231122	165300	8132010	5460	5460	5460	5460	0
168	20231122	165200	8132010	5460	5460	5460	5460	0
169	20231122	165100	8132010	5460	5460	5460	5460	0
170	20231122	165000	8132010	5460	5460	5460	5460	0
171	20231122	164900	8132010	5460	5460	5460	5460	0
172	20231122	164800	8132010	5460	5460	5460	5460	0
173	20231122	164700	8132010	5460	5460	5460	5460	0
174	20231122	164600	8132010	5460	5460	5460	5460	0
175	20231122	164500	8132010	5460	5460	5460	5460	0
176	20231122	164400	8132010	5460	5460	5460	5460	0
177	20231122	164300	8132010	5460	5460	5460	5460	0
178	20231122	164200	8132010	5460	5460	5460	5460	0
179	20231122	164100	8132010	5460	5460	5460	5460	0
180	20231122	164000	8132010	5460	5460	5460	5460	0
181	20231122	163900	8132010	5460	5460	5460	5460	0
182	20231122	163800	8132010	5460	5410	5460	5410	300
183	20231122	163700	8132010	5460	5460	5460	5460	0
184	20231122	163600	8132010	5460	5460	5460	5460	0
185	20231122	163500	8132010	5460	5460	5460	5460	0
186	20231122	163400	8132010	5460	5460	5460	5460	0
187	20231122	163300	8132010	5460	5460	5460	5460	0
188	20231122	163200	8132010	5460	5460	5460	5460	0
189	20231122	163100	8132010	5460	5460	5460	5460	0
190	20231122	163000	8132010	5460	5460	5460	5460	0
191	20231122	162900	8132010	5460	5460	5460	5460	0
192	20231122	162800	8132010	5460	5460	5460	5460	0
193	20231122	162700	8132010	5460	5460	5460	5460	0
194	20231122	162600	8132010	5460	5460	5460	5460	0
195	20231122	162500	8132010	5460	5460	5460	5460	0
196	20231122	162400	8132010	5460	5460	5460	5460	0
197	20231122	162300	8132010	5460	5460	5460	5460	0
198	20231122	162200	8132010	5460	5460	5460	5460	0
199	20231122	162100	8132010	5460	5460	5460	5460	0
200	20231122	162000	8132010	5460	5460	5460	5460	0
201	20231122	161900	8132010	5460	5460	5460	5460	0
202	20231122	161800	8132010	5460	5460	5460	5460	0
203	20231122	161700	8132010	5460	5460	5460	5460	0
204	20231122	161600	8132010	5460	5460	5460	5460	0
205	20231122	161500	8132010	5460	5460	5460	5460	0
206	20231122	161400	8132010	5460	5460	5460	5460	0
207	20231122	161300	8132010	5460	5460	5460	5460	0
208	20231122	161200	8132010	5460	5460	5460	5460	0
209	20231122	161100	8132010	5460	5460	5460	5460	0
210	20231122	161000	8132010	5460	5460	5460	5460	0
211	20231122	160900	8132010	5460	5460	5460	5460	0
212	20231122	160800	8132010	5460	5410	5460	5410	300
213	20231122	160700	8132010	5460	5460	5460	5460	0
214	20231122	160600	8132010	5460	5460	5460	5460	0
215	20231122	160500	8132010	5460	5460	5460	5460	0
216	20231122	160400	8132010	5460	5460	5460	5460	0
217	20231122	160300	8132010	5460	5460	5460	5460	0
218	20231122	160200	8132010	5460	5460	5460	5460	0
219	20231122	160100	8132010	5460	5460	5460	5460	0
220	20231122	160000	8132010	5460	5460	5460	5460	0
221	20231122	155900	8132010	5460	5460	5460	5460	0
222	20231122	155800	8132010	5460	5460	5460	5460	0
223	20231122	155700	8132010	5460	5460	5460	5460	0
224	20231122	155600	8132010	5460	5460	5460	5460	0
225	20231122	155500	8132010	5460	5460	5460	5460	0
226	20231122	155400	8132010	5460	5460	5460	5460	0
227	20231122	155300	8132010	5460	5460	5460	5460	0
228	20231122	155200	8132010	5460	5460	5460	5460	0
229	20231122	155100	8132010	5460	5460	5460	5460	0
230	20231122	155000	8132010	5460	5460	5460	5460	0
231	20231122	154900	8132010	5460	5460	5460	5460	0
232	20231122	154800	8132010	5460	5460	5460	5460	0
233	20231122	154700	8132010	5460	5460	5460	5460	0
234	20231122	154600	8132010	5460	5460	5460	5460	0
235	20231122	154500	8132010	5460	5460	5460	5460	0
236	20231122	154400	8132010	5460	5460	5460	5460	0
237	20231122	154300	8132010	5460	5460	5460	5460	0
238	20231122	154200	8132010	5460	5460	5460	5460	0
239	20231122	154100	8132010	5460	5460	5460	5460	0
240	20231122	154000	8132010	5460	5460	5460	5460	0
241	20231122	153900	8132010	5460	5460	5460	5460	0
242	20231122	153800	8132010	5460	5410	5460	5410	300
243	20231122	153700	8132010	5460	5460	5460	5460	0
244	20231122	153600	8132010	5460	5460	5460	5460	0
245	20231122	153500	8132010	5460	5460	5460	5460	0
246	20231122	153400	8132010	5460	5460	5460	5460	0
247	20231122	153300	8132010	5460	5460	5460	5460	0
248	20231122	153200	8132010	5460	5460	5460	5460	0
249	20231122	153100	8132010	5460	5460	5460	5460	0
250	20231122	153000	8132010	5460	5460	5460	5460	0
251	20231122	152900	8132010	5460	5460	5460	5460	0
252	20231122	152800	8132010	5460	5460	5460	5460	0
253	20231122	152700	8132010	5460	5460	5460	5460	0
254	20231122	152600	8132010	5460	5460	5460	5460	0
255	20231122	152500	8132010	5460	5460	5460	5460	0
256	20231122	152400	8132010	5460	5460	5460	5460	0
257	20231122	152300	8132010	5460	5460	5460	5460	0
258	20231122	152200	8132010	5460	5460	5460	5460	0
259	20231122	152100	8132010	5460	5460	5460	5460	0
260	20231122	152000	8132010	5460	5460	5460	5460	0
261	20231122	151900	8132010	5460	5460	5460	5460	0
262	20231122	151800	8132010	5460	5460	5460	5460	0
263	20231122	151700	8132010	5460	5410	5460	5410	300
264	20231122	151600	6503710	5490	5490	5490	5490	0
265	20231122	151500	6503710	5490	5490	5490	5490	0
266	20231122	151400	6503710	5490	5490	5490	5490	0
267	20231122	151300	6503710	5490	5490	5490	5490	0
268	20231122	151200	6503710	5490	5490	5490	5490	0
269	20231122	151100	6503710	5490	5490	5490	5490	0
270	20231122	151000	6503710	5490	5490	5490	5490	0
271	20231122	150900	6503710	5490	5490	5490	5490	0
272	20231122	150800	6503710	5490	5490	5490	5490	0
273	20231122	150700	6503710	5490	5490	5490	5490	0
274	20231122	150600	6503710	5490	5490	5490	5490	0
275	20231122	150500	6503710	5490	5490	5490	5490	0
276	20231122	150400	6503710	5490	5490	5490	5490	0
277	20231122	150300	6503710	5490	5490	5490	5490	0
278	20231122	150200	6503710	5490	5490	5490	5490	0
279	20231122	150100	6503710	5490	5490	5490	5490	0
280	20231122	150000	6503710	5490	5490	5490	5490	0
281	20231122	145900	6503710	5490	5490	5490	5490	0
282	20231122	145800	6503710	5490	5490	5490	5490	0
283	20231122	145700	6503710	5490	5490	5490	5490	0
284	20231122	145600	6503710	5490	5490	5490	5490	0
285	20231122	145500	6503710	5490	5490	5490	5490	0
286	20231122	145400	6503710	5490	5490	5490	5490	0
287	20231122	145300	6503710	5490	5490	5490	5490	0
288	20231122	145200	6503710	5490	5490	5490	5490	0
289	20231122	145100	6503710	5490	5490	5490	5490	0
290	20231122	145000	6503710	5490	5490	5490	5490	0
291	20231122	144900	6503710	5490	5490	5490	5490	0
292	20231122	144800	6503710	5490	5490	5490	5490	0
293	20231122	144700	6503710	5490	5490	5490	5490	0
294	20231122	144600	6503710	5490	5490	5490	5490	0
295	20231122	144500	6503710	5490	5490	5490	5490	0
296	20231122	144400	6503710	5490	5490	5490	5490	0
297	20231122	144300	6503710	5490	5490	5490	5490	0
298	20231122	144200	6503710	5490	5490	5490	5490	0
299	20231122	144100	6503710	5490	5490	5490	5490	0
300	20231122	144000	6503710	5490	5490	5490	5490	0
301	20231122	143900	6503710	5490	5490	5490	5490	0
302	20231122	143800	6503710	5490	5490	5490	5490	0
303	20231122	143700	6503710	5490	5490	5490	5490	0
304	20231122	143600	6503710	5490	5490	5490	5490	0
305	20231122	143500	6503710	5490	5490	5490	5490	0
306	20231122	143400	6503710	5490	5490	5490	5490	0
307	20231122	143300	6503710	5490	5490	5490	5490	0
308	20231122	143200	6503710	5490	5490	5490	5490	0
309	20231122	143100	6503710	5490	5490	5490	5490	0
310	20231122	143000	6503710	5490	5490	5490	5490	0
311	20231122	142900	6503710	5490	5490	5490	5490	0
312	20231122	142800	6503710	5490	5490	5490	5490	0
313	20231122	142700	6503710	5490	5490	5490	5490	0
314	20231122	142600	6503710	5490	5490	5490	5490	0
315	20231122	142500	6503710	5490	5490	5490	5490	0
316	20231122	142400	6503710	5490	5490	5490	5490	0
317	20231122	142300	6503710	5490	5490	5490	5490	0
318	20231122	142200	6503710	5490	5490	5490	5490	0
319	20231122	142100	6503710	5490	5490	5490	5490	0
320	20231122	142000	6503710	5490	5490	5490	5490	0
321	20231122	141900	6503710	5490	5490	5490	5490	0
322	20231122	141800	6503710	5490	5490	5490	5490	0
323	20231122	141700	6503710	5490	5490	5490	5490	0
324	20231122	141600	6503710	5490	5490	5490	5490	0
325	20231122	141500	6503710	5490	5490	5490	5490	0
326	20231122	141400	6503710	5490	5490	5490	5490	0
327	20231122	141300	6503710	5490	5490	5490	5490	0
328	20231122	141200	6503710	5490	5490	5490	5490	0
329	20231122	141100	6503710	5490	5490	5490	5490	0
330	20231122	141000	6503710	5490	5490	5490	5490	0
331	20231122	140900	6503710	5490	5490	5490	5490	0
332	20231122	140800	6503710	5490	5490	5490	5490	0
333	20231122	140700	6503710	5490	5490	5490	5490	0
334	20231122	140600	6503710	5490	5490	5490	5490	0
335	20231122	140500	6503710	5490	5490	5490	5490	0
336	20231122	140400	6503710	5490	5490	5490	5490	0
337	20231122	140300	6503710	5490	5490	5490	5490	0
338	20231122	140200	6503710	5490	5490	5490	5490	0
339	20231122	140100	6503710	5490	5490	5490	5490	0
340	20231122	140000	6503710	5490	5490	5490	5490	0
341	20231122	135900	6503710	5490	5490	5490	5490	0
342	20231122	135800	6503710	5490	5490	5490	5490	0
343	20231122	135700	6503710	5490	5490	5490	5490	0
344	20231122	135600	6503710	5490	5490	5490	5490	0
345	20231122	135500	6503710	5490	5490	5490	5490	3
346	20231122	135400	6487240	5500	5500	5500	5500	0
347	20231122	135300	6487240	5500	5500	5500	5500	0
348	20231122	135200	6487240	5500	5500	5500	5500	0
349	20231122	135100	6487240	5500	5500	5500	5500	0
350	20231122	135000	6487240	5500	5500	5500	5500	0
351	20231122	134900	6487240	5500	5450	5500	5450	500
352	20231122	134800	3752860	5260	5260	5260	5260	0
353	20231122	134700	3752860	5260	5260	5260	5260	0
354	20231122	134600	3752860	5260	5260	5260	5260	0
355	20231122	134500	3752860	5260	5260	5260	5260	0
356	20231122	134400	3752860	5260	5260	5260	5260	0
357	20231122	134300	3752860	5260	5260	5260	5260	0
358	20231122	134200	3752860	5260	5260	5260	5260	0
359	20231122	134100	3752860	5260	5260	5260	5260	0
360	20231122	134000	3752860	5260	5260	5260	5260	0
361	20231122	133900	3752860	5260	5260	5260	5260	0
362	20231122	133800	3752860	5260	5260	5260	5260	0
363	20231122	133700	3752860	5260	5260	5260	5260	0
364	20231122	133600	3752860	5260	5260	5260	5260	0
365	20231122	133500	3752860	5260	5260	5260	5260	0
366	20231122	133400	3752860	5260	5260	5260	5260	0
367	20231122	133300	3752860	5260	5260	5260	5260	0
368	20231122	133200	3752860	5260	5260	5260	5260	0
369	20231122	133100	3752860	5260	5260	5260	5260	0
370	20231122	133000	3752860	5260	5260	5260	5260	0
371	20231122	132900	3752860	5260	5260	5260	5260	0
372	20231122	132800	3752860	5260	5260	5260	5260	0
373	20231122	132700	3752860	5260	5260	5260	5260	0
374	20231122	132600	3752860	5260	5260	5260	5260	0
375	20231122	132500	3752860	5260	5260	5260	5260	0
376	20231122	132400	3752860	5260	5260	5260	5260	0
377	20231122	132300	3752860	5260	5260	5260	5260	0
378	20231122	132200	3752860	5260	5260	5260	5260	0
379	20231122	132100	3752860	5260	5260	5260	5260	0
380	20231122	132000	3752860	5260	5260	5260	5260	0
381	20231122	131900	3752860	5260	5260	5260	5260	0
382	20231122	131800	3752860	5260	5260	5260	5260	0
383	20231122	131700	3752860	5260	5260	5260	5260	0
384	20231122	131600	3752860	5260	5260	5260	5260	0
385	20231122	131500	3752860	5260	5260	5260	5260	0
386	20231122	131400	3752860	5260	5260	5260	5260	0
387	20231122	131300	3752860	5260	5260	5260	5260	0
388	20231122	131200	3752860	5260	5260	5260	5260	157
389	20231122	131100	2927040	5460	5460	5460	5460	0
390	20231122	131000	2927040	5460	5460	5460	5460	0
391	20231122	130900	2927040	5460	5460	5460	5460	0
392	20231122	130800	2927040	5460	5460	5460	5460	0
393	20231122	130700	2927040	5460	5460	5460	5460	0
394	20231122	130600	2927040	5460	5460	5460	5460	0
395	20231122	130500	2927040	5460	5460	5460	5460	0
396	20231122	130400	2927040	5460	5460	5460	5460	0
397	20231122	130300	2927040	5460	5460	5460	5460	0
398	20231122	130200	2927040	5460	5460	5460	5460	0
399	20231122	130100	2927040	5460	5460	5460	5460	0
400	20231122	130000	2927040	5460	5460	5460	5460	0
401	20231122	125900	2927040	5460	5460	5460	5460	0
402	20231122	125800	2927040	5460	5460	5460	5460	0
403	20231122	125700	2927040	5460	5460	5460	5460	0
404	20231122	125600	2927040	5460	5460	5460	5460	0
405	20231122	125500	2927040	5460	5460	5460	5460	1
406	20231122	125400	2921580	5250	5250	5250	5250	0
407	20231122	125300	2921580	5250	5250	5250	5250	0
408	20231122	125200	2921580	5250	5250	5250	5250	0
409	20231122	125100	2921580	5250	5250	5250	5250	0
410	20231122	125000	2921580	5250	5250	5250	5250	0
411	20231122	124900	2921580	5250	5250	5250	5250	0
412	20231122	124800	2921580	5250	5250	5250	5250	0
413	20231122	124700	2921580	5250	5250	5250	5250	0
414	20231122	124600	2921580	5250	5250	5250	5250	0
415	20231122	124500	2921580	5250	5250	5250	5250	0
416	20231122	124400	2921580	5250	5250	5250	5250	0
417	20231122	124300	2921580	5250	5250	5250	5250	0
418	20231122	124200	2921580	5250	5250	5250	5250	0
419	20231122	124100	2921580	5250	5250	5250	5250	0
420	20231122	124000	2921580	5250	5250	5250	5250	0
421	20231122	123900	2921580	5250	5250	5250	5250	0
422	20231122	123800	2921580	5250	5250	5250	5250	0
423	20231122	123700	2921580	5250	5250	5250	5250	0
424	20231122	123600	2921580	5250	5250	5250	5250	0
425	20231122	123500	2921580	5250	5250	5250	5250	0
426	20231122	123400	2921580	5250	5250	5250	5250	0
427	20231122	123300	2921580	5250	5250	5250	5250	0
428	20231122	123200	2921580	5250	5250	5250	5250	0
429	20231122	123100	2921580	5250	5250	5250	5250	0
430	20231122	123000	2921580	5250	5250	5250	5250	0
431	20231122	122900	2921580	5250	5250	5250	5250	0
432	20231122	122800	2921580	5250	5250	5250	5250	0
433	20231122	122700	2921580	5250	5250	5250	5250	0
434	20231122	122600	2921580	5250	5250	5250	5250	0
435	20231122	122500	2921580	5250	5250	5250	5250	0
436	20231122	122400	2921580	5250	5250	5250	5250	0
437	20231122	122300	2921580	5250	5250	5250	5250	0
438	20231122	122200	2921580	5250	5250	5250	5250	0
439	20231122	122100	2921580	5250	5250	5250	5250	0
440	20231122	122000	2921580	5250	5250	5250	5250	0
441	20231122	121900	2921580	5250	5250	5250	5250	0
442	20231122	121800	2921580	5250	5250	5250	5250	82
443	20231122	121700	2491080	5260	5300	5300	5260	155
444	20231122	121600	1672380	5880	5880	5880	5880	0
445	20231122	121500	1672380	5880	5880	5880	5880	0
446	20231122	121400	1672380	5880	5880	5880	5880	0
447	20231122	121300	1672380	5880	5880	5880	5880	0
448	20231122	121200	1672380	5880	5880	5880	5880	0
449	20231122	121100	1672380	5880	5880	5880	5880	0
450	20231122	121000	1672380	5880	5880	5880	5880	0
451	20231122	120900	1672380	5880	5880	5880	5880	0
452	20231122	120800	1672380	5880	5880	5880	5880	0
453	20231122	120700	1672380	5880	5880	5880	5880	0
454	20231122	120600	1672380	5880	5880	5880	5880	0
455	20231122	120500	1672380	5880	5880	5880	5880	0
456	20231122	120400	1672380	5880	5880	5880	5880	0
457	20231122	120300	1672380	5880	5880	5880	5880	0
458	20231122	120200	1672380	5880	5880	5880	5880	0
459	20231122	120100	1672380	5880	5880	5880	5880	0
460	20231122	120000	1672380	5880	5880	5880	5880	0
461	20231122	115900	1672380	5880	5880	5880	5880	0
462	20231122	115800	1672380	5880	5880	5880	5880	0
463	20231122	115700	1672380	5880	5880	5880	5880	0
464	20231122	115600	1672380	5880	5880	5880	5880	0
465	20231122	115500	1672380	5880	5880	5880	5880	0
466	20231122	115400	1672380	5880	5880	5880	5880	0
467	20231122	115300	1672380	5880	5880	5880	5880	0
468	20231122	115200	1672380	5880	5880	5880	5880	0
469	20231122	115100	1672380	5880	5880	5880	5880	0
470	20231122	115000	1672380	5880	5880	5880	5880	0
471	20231122	114900	1672380	5880	5880	5880	5880	0
472	20231122	114800	1672380	5880	5880	5880	5880	0
473	20231122	114700	1672380	5880	5880	5880	5880	0
474	20231122	114600	1672380	5880	5880	5880	5880	0
475	20231122	114500	1672380	5880	5880	5880	5880	0
476	20231122	114400	1672380	5880	5880	5880	5880	0
477	20231122	114300	1672380	5880	5880	5880	5880	0
478	20231122	114200	1672380	5880	5880	5880	5880	0
479	20231122	114100	1672380	5880	5880	5880	5880	0
480	20231122	114000	1672380	5880	5880	5880	5880	0
481	20231122	113900	1672380	5880	5880	5880	5880	0
482	20231122	113800	1672380	5880	5880	5880	5880	0
483	20231122	113700	1672380	5880	5880	5880	5880	0
484	20231122	113600	1672380	5880	5880	5880	5880	0
485	20231122	113500	1672380	5880	5880	5880	5880	0
486	20231122	113400	1672380	5880	5880	5880	5880	0
487	20231122	113300	1672380	5880	5880	5880	5880	0
488	20231122	113200	1672380	5880	5880	5880	5880	0
489	20231122	113100	1672380	5880	5880	5880	5880	0
490	20231122	113000	1672380	5880	5880	5880	5880	0
491	20231122	112900	1672380	5880	5880	5880	5880	0
492	20231122	112800	1672380	5880	5880	5880	5880	0
493	20231122	112700	1672380	5880	5880	5880	5880	0
494	20231122	112600	1672380	5880	5880	5880	5880	0
495	20231122	112500	1672380	5880	5880	5880	5880	0
496	20231122	112400	1672380	5880	5880	5880	5880	0
497	20231122	112300	1672380	5880	5880	5880	5880	0
498	20231122	112200	1672380	5880	5880	5880	5880	0
499	20231122	112100	1672380	5880	5880	5880	5880	0
500	20231122	112000	1672380	5880	5880	5880	5880	0
501	20231122	111900	1672380	5880	5880	5880	5880	0
502	20231122	111800	1672380	5880	5880	5880	5880	0
503	20231122	111700	1672380	5880	5880	5880	5880	0
504	20231122	111600	1672380	5880	5880	5880	5880	0
505	20231122	111500	1672380	5880	5880	5880	5880	0
506	20231122	111400	1672380	5880	5880	5880	5880	0
507	20231122	111300	1672380	5880	5880	5880	5880	0
508	20231122	111200	1672380	5880	5880	5880	5880	0
509	20231122	111100	1672380	5880	5880	5880	5880	0
510	20231122	111000	1672380	5880	5880	5880	5880	0
511	20231122	110900	1672380	5880	5880	5880	5880	0
512	20231122	110800	1672380	5880	5880	5880	5880	0
513	20231122	110700	1672380	5880	5880	5880	5880	0
514	20231122	110600	1672380	5880	5880	5880	5880	0
515	20231122	110500	1672380	5880	5880	5880	5880	0
516	20231122	110400	1672380	5880	5880	5880	5880	0
517	20231122	110300	1672380	5880	5880	5880	5880	0
518	20231122	110200	1672380	5880	5880	5880	5880	0
519	20231122	110100	1672380	5880	5880	5880	5880	0
520	20231122	110000	1672380	5880	5880	5880	5880	0
521	20231122	105900	1672380	5880	5880	5880	5880	0
522	20231122	105800	1672380	5880	5880	5880	5880	0
523	20231122	105700	1672380	5880	5880	5880	5880	0
524	20231122	105600	1672380	5880	5880	5880	5880	0
525	20231122	105500	1672380	5880	5880	5880	5880	0
526	20231122	105400	1672380	5880	5880	5880	5880	0
527	20231122	105300	1672380	5880	5880	5880	5880	0
528	20231122	105200	1672380	5880	5880	5880	5880	0
529	20231122	105100	1672380	5880	5880	5880	5880	0
530	20231122	105000	1672380	5880	5880	5880	5880	0
531	20231122	104900	1672380	5880	5880	5880	5880	0
532	20231122	104800	1672380	5880	5880	5880	5880	0
533	20231122	104700	1672380	5880	5880	5880	5880	0
534	20231122	104600	1672380	5880	5880	5880	5880	0
535	20231122	104500	1672380	5880	5880	5880	5880	0
536	20231122	104400	1672380	5880	5880	5880	5880	0
537	20231122	104300	1672380	5880	5880	5880	5880	0
538	20231122	104200	1672380	5880	5880	5880	5880	0
539	20231122	104100	1672380	5880	5880	5880	5880	0
540	20231122	104000	1672380	5880	5880	5880	5880	0
541	20231122	103900	1672380	5880	5880	5880	5880	0
542	20231122	103800	1672380	5880	5880	5880	5880	0
543	20231122	103700	1672380	5880	5880	5880	5880	0
544	20231122	103600	1672380	5880	5880	5880	5880	0
545	20231122	103500	1672380	5880	5880	5880	5880	0
546	20231122	103400	1672380	5880	5880	5880	5880	0
547	20231122	103300	1672380	5880	5880	5880	5880	0
548	20231122	103200	1672380	5880	5880	5880	5880	0
549	20231122	103100	1672380	5880	5880	5880	5880	0
550	20231122	103000	1672380	5880	5880	5880	5880	0
551	20231122	102900	1672380	5880	5880	5880	5880	0
552	20231122	102800	1672380	5880	5880	5880	5880	0
553	20231122	102700	1672380	5880	5880	5880	5880	0
554	20231122	102600	1672380	5880	5880	5880	5880	0
555	20231122	102500	1672380	5880	5880	5880	5880	0
556	20231122	102400	1672380	5880	5880	5880	5880	0
557	20231122	102300	1672380	5880	5880	5880	5880	0
558	20231122	102200	1672380	5880	5880	5880	5880	0
559	20231122	102100	1672380	5880	5880	5880	5880	0
560	20231122	102000	1672380	5880	5880	5880	5880	0
561	20231122	101900	1672380	5880	5880	5880	5880	0
562	20231122	101800	1672380	5880	5880	5880	5880	0
563	20231122	101700	1672380	5880	5880	5880	5880	0
564	20231122	101600	1672380	5880	5880	5880	5880	0
565	20231122	101500	1672380	5880	5880	5880	5880	0
566	20231122	101400	1672380	5880	5880	5880	5880	0
567	20231122	101300	1672380	5880	5880	5880	5880	0
568	20231122	101200	1672380	5880	5880	5880	5880	0
569	20231122	101100	1672380	5880	5880	5880	5880	0
570	20231122	101000	1672380	5880	5880	5880	5880	0
571	20231122	100900	1672380	5880	5880	5880	5880	0
572	20231122	100800	1672380	5880	5880	5880	5880	0
573	20231122	100700	1672380	5880	5880	5880	5880	0
574	20231122	100600	1672380	5880	5880	5880	5880	0
575	20231122	100500	1672380	5880	5880	5880	5880	0
576	20231122	100400	1672380	5880	5880	5880	5880	0
577	20231122	100300	1672380	5880	5880	5880	5880	0
578	20231122	100200	1672380	5880	5880	5880	5880	0
579	20231122	100100	1672380	5880	5880	5880	5880	0
580	20231122	100000	1672380	5880	5880	5880	5880	0
581	20231122	095900	1672380	5880	5880	5880	5880	0
582	20231122	095800	1672380	5880	5880	5880	5880	0
583	20231122	095700	1672380	5880	5880	5880	5880	0
584	20231122	095600	1672380	5880	5880	5880	5880	0
585	20231122	095500	1672380	5880	5880	5880	5880	0
586	20231122	095400	1672380	5880	5880	5880	5880	0
587	20231122	095300	1672380	5880	5880	5880	5880	0
588	20231122	095200	1672380	5880	5880	5880	5880	0
589	20231122	095100	1672380	5880	5880	5880	5880	0
590	20231122	095000	1672380	5880	5880	5880	5880	0
591	20231122	094900	1672380	5880	5500	5880	5500	304
592	20231122	094800	0	5350	5350	5350	5350	0
593	20231122	094700	0	5350	5350	5350	5350	0
594	20231122	094600	0	5350	5350	5350	5350	0
595	20231122	094500	0	5350	5350	5350	5350	0
596	20231122	094400	0	5350	5350	5350	5350	0
597	20231122	094300	0	5350	5350	5350	5350	0
598	20231122	094200	0	5350	5350	5350	5350	0
599	20231122	094100	0	5350	5350	5350	5350	0
600	20231122	094000	0	5350	5350	5350	5350	0
601	20231122	093900	0	5350	5350	5350	5350	0
602	20231122	093800	0	5350	5350	5350	5350	0
603	20231122	093700	0	5350	5350	5350	5350	0
604	20231122	093600	0	5350	5350	5350	5350	0
605	20231122	093500	0	5350	5350	5350	5350	0
606	20231122	093400	0	5350	5350	5350	5350	0
607	20231122	093300	0	5350	5350	5350	5350	0
608	20231122	093200	0	5350	5350	5350	5350	0
609	20231122	093100	0	5350	5350	5350	5350	0
610	20231122	093000	0	5350	5350	5350	5350	0
611	20231122	092900	0	5350	5350	5350	5350	0
612	20231122	092800	0	5350	5350	5350	5350	0
613	20231122	092700	0	5350	5350	5350	5350	0
614	20231122	092600	0	5350	5350	5350	5350	0
615	20231122	092500	0	5350	5350	5350	5350	0
616	20231122	092400	0	5350	5350	5350	5350	0
617	20231122	092300	0	5350	5350	5350	5350	0
618	20231122	092200	0	5350	5350	5350	5350	0
619	20231122	092100	0	5350	5350	5350	5350	0
620	20231122	092000	0	5350	5350	5350	5350	0
621	20231122	091900	0	5350	5350	5350	5350	0
622	20231122	091800	0	5350	5350	5350	5350	0
623	20231122	091700	0	5350	5350	5350	5350	0
624	20231122	091600	0	5350	5350	5350	5350	0
625	20231122	091500	0	5350	5350	5350	5350	0
626	20231122	091400	0	5350	5350	5350	5350	0
627	20231122	091300	0	5350	5350	5350	5350	0
628	20231122	091200	0	5350	5350	5350	5350	0
629	20231122	091100	0	5350	5350	5350	5350	0
630	20231122	091000	0	5350	5350	5350	5350	0
631	20231122	090900	0	5350	5350	5350	5350	0
632	20231122	090800	0	5350	5350	5350	5350	0
633	20231122	090700	0	5350	5350	5350	5350	0
634	20231122	090600	0	5350	5350	5350	5350	0
635	20231122	090500	0	5350	5350	5350	5350	0
636	20231122	090400	0	5350	5350	5350	5350	0
637	20231122	090300	0	5350	5350	5350	5350	0
638	20231122	090200	0	5350	5350	5350	5350	0
639	20231122	090100	0	5350	5350	5350	5350	0
640	20231122	090000	0	5350	5350	5350	5350	0