KissMeData/239340/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	202700	1731394630	2965	2965	2965	2965	10871
3	20231121	202600	1731394630	2965	2965	2965	2965	0
4	20231121	202500	1731394630	2965	2965	2965	2965	0
5	20231121	202400	1731394630	2965	2965	2965	2965	0
6	20231121	202300	1731394630	2965	2965	2965	2965	0
7	20231121	202200	1731394630	2965	2965	2965	2965	0
8	20231121	202100	1731394630	2965	2965	2965	2965	0
9	20231121	202000	1731394630	2965	2965	2965	2965	0
10	20231121	201900	1731394630	2965	2965	2965	2965	0
11	20231121	201800	1731394630	2965	2965	2965	2965	0
12	20231121	201700	1731394630	2965	2965	2965	2965	0
13	20231121	201600	1731394630	2965	2965	2965	2965	0
14	20231121	201500	1731394630	2965	2965	2965	2965	0
15	20231121	201400	1731394630	2965	2965	2965	2965	0
16	20231121	201300	1731394630	2965	2965	2965	2965	0
17	20231121	201200	1731394630	2965	2965	2965	2965	0
18	20231121	201100	1731394630	2965	2965	2965	2965	0
19	20231121	201000	1731394630	2965	2965	2965	2965	0
20	20231121	200900	1731394630	2965	2965	2965	2965	0
21	20231121	200800	1731394630	2965	2965	2965	2965	0
22	20231121	200700	1731394630	2965	2965	2965	2965	0
23	20231121	200600	1731394630	2965	2965	2965	2965	0
24	20231121	200500	1731394630	2965	2965	2965	2965	0
25	20231121	200400	1731394630	2965	2965	2965	2965	0
26	20231121	200300	1731394630	2965	2965	2965	2965	0
27	20231121	200200	1731394630	2965	2965	2965	2965	0
28	20231121	200100	1731394630	2965	2965	2965	2965	0
29	20231121	200000	1731394630	2965	2965	2965	2965	0
30	20231121	195900	1731394630	2965	2965	2965	2965	0
31	20231121	195800	1731394630	2965	2965	2965	2965	0
32	20231121	195700	1731394630	2965	2965	2965	2965	10871
33	20231121	195600	1731394630	2965	2965	2965	2965	0
34	20231121	195500	1731394630	2965	2965	2965	2965	0
35	20231121	195400	1731394630	2965	2965	2965	2965	0
36	20231121	195300	1731394630	2965	2965	2965	2965	0
37	20231121	195200	1731394630	2965	2965	2965	2965	0
38	20231121	195100	1731394630	2965	2965	2965	2965	0
39	20231121	195000	1731394630	2965	2965	2965	2965	0
40	20231121	194900	1731394630	2965	2965	2965	2965	0
41	20231121	194800	1731394630	2965	2965	2965	2965	0
42	20231121	194700	1731394630	2965	2965	2965	2965	0
43	20231121	194600	1731394630	2965	2965	2965	2965	0
44	20231121	194500	1731394630	2965	2965	2965	2965	0
45	20231121	194400	1731394630	2965	2965	2965	2965	0
46	20231121	194300	1731394630	2965	2965	2965	2965	0
47	20231121	194200	1731394630	2965	2965	2965	2965	0
48	20231121	194100	1731394630	2965	2965	2965	2965	0
49	20231121	194000	1731394630	2965	2965	2965	2965	0
50	20231121	193900	1731394630	2965	2965	2965	2965	0
51	20231121	193800	1731394630	2965	2965	2965	2965	0
52	20231121	193700	1731394630	2965	2965	2965	2965	0
53	20231121	193600	1731394630	2965	2965	2965	2965	0
54	20231121	193500	1731394630	2965	2965	2965	2965	0
55	20231121	193400	1731394630	2965	2965	2965	2965	0
56	20231121	193300	1731394630	2965	2965	2965	2965	0
57	20231121	193200	1731394630	2965	2965	2965	2965	0
58	20231121	193100	1731394630	2965	2965	2965	2965	0
59	20231121	193000	1731394630	2965	2965	2965	2965	0
60	20231121	192900	1731394630	2965	2965	2965	2965	0
61	20231121	192800	1731394630	2965	2965	2965	2965	0
62	20231121	192700	1731394630	2965	2965	2965	2965	10871
63	20231121	192600	1731394630	2965	2965	2965	2965	0
64	20231121	192500	1731394630	2965	2965	2965	2965	0
65	20231121	192400	1731394630	2965	2965	2965	2965	0
66	20231121	192300	1731394630	2965	2965	2965	2965	0
67	20231121	192200	1731394630	2965	2965	2965	2965	0
68	20231121	192100	1731394630	2965	2965	2965	2965	0
69	20231121	192000	1731394630	2965	2965	2965	2965	0
70	20231121	191900	1731394630	2965	2965	2965	2965	0
71	20231121	191800	1731394630	2965	2965	2965	2965	0
72	20231121	191700	1731394630	2965	2965	2965	2965	0
73	20231121	191600	1731394630	2965	2965	2965	2965	0
74	20231121	191500	1731394630	2965	2965	2965	2965	0
75	20231121	191400	1731394630	2965	2965	2965	2965	0
76	20231121	191300	1731394630	2965	2965	2965	2965	0
77	20231121	191200	1731394630	2965	2965	2965	2965	0
78	20231121	191100	1731394630	2965	2965	2965	2965	0
79	20231121	191000	1731394630	2965	2965	2965	2965	0
80	20231121	190900	1731394630	2965	2965	2965	2965	0
81	20231121	190800	1731394630	2965	2965	2965	2965	0
82	20231121	190700	1731394630	2965	2965	2965	2965	0
83	20231121	190600	1731394630	2965	2965	2965	2965	0
84	20231121	190500	1731394630	2965	2965	2965	2965	0
85	20231121	190400	1731394630	2965	2965	2965	2965	0
86	20231121	190300	1731394630	2965	2965	2965	2965	0
87	20231121	190200	1731394630	2965	2965	2965	2965	0
88	20231121	190100	1731394630	2965	2965	2965	2965	0
89	20231121	190000	1731394630	2965	2965	2965	2965	0
90	20231121	185900	1731394630	2965	2965	2965	2965	0
91	20231121	185800	1731394630	2965	2965	2965	2965	0
92	20231121	185700	1731394630	2965	2965	2965	2965	10871
93	20231121	185600	1731394630	2965	2965	2965	2965	0
94	20231121	185500	1731394630	2965	2965	2965	2965	0
95	20231121	185400	1731394630	2965	2965	2965	2965	0
96	20231121	185300	1731394630	2965	2965	2965	2965	0
97	20231121	185200	1731394630	2965	2965	2965	2965	0
98	20231121	185100	1731394630	2965	2965	2965	2965	0
99	20231121	185000	1731394630	2965	2965	2965	2965	0
100	20231121	184900	1731394630	2965	2965	2965	2965	0
101	20231121	184800	1731394630	2965	2965	2965	2965	0
102	20231121	184700	1731394630	2965	2965	2965	2965	0
103	20231121	184600	1731394630	2965	2965	2965	2965	0
104	20231121	184500	1731394630	2965	2965	2965	2965	0
105	20231121	184400	1731394630	2965	2965	2965	2965	0
106	20231121	184300	1731394630	2965	2965	2965	2965	0
107	20231121	184200	1731394630	2965	2965	2965	2965	0
108	20231121	184100	1731394630	2965	2965	2965	2965	0
109	20231121	184000	1731394630	2965	2965	2965	2965	0
110	20231121	183900	1731394630	2965	2965	2965	2965	0
111	20231121	183800	1731394630	2965	2965	2965	2965	0
112	20231121	183700	1731394630	2965	2965	2965	2965	0
113	20231121	183600	1731394630	2965	2965	2965	2965	0
114	20231121	183500	1731394630	2965	2965	2965	2965	0
115	20231121	183400	1731394630	2965	2965	2965	2965	0
116	20231121	183300	1731394630	2965	2965	2965	2965	0
117	20231121	183200	1731394630	2965	2965	2965	2965	0
118	20231121	183100	1731394630	2965	2965	2965	2965	0
119	20231121	183000	1731394630	2965	2965	2965	2965	0
120	20231121	182900	1731394630	2965	2965	2965	2965	0
121	20231121	182800	1731394630	2965	2965	2965	2965	0
122	20231121	182700	1731394630	2965	2965	2965	2965	10871
123	20231121	182600	1731394630	2965	2965	2965	2965	0
124	20231121	182500	1731394630	2965	2965	2965	2965	0
125	20231121	182400	1731394630	2965	2965	2965	2965	0
126	20231121	182300	1731394630	2965	2965	2965	2965	0
127	20231121	182200	1731394630	2965	2965	2965	2965	0
128	20231121	182100	1731394630	2965	2965	2965	2965	0
129	20231121	182000	1731394630	2965	2965	2965	2965	0
130	20231121	181900	1731394630	2965	2965	2965	2965	0
131	20231121	181800	1731394630	2965	2965	2965	2965	0
132	20231121	181700	1731394630	2965	2965	2965	2965	0
133	20231121	181600	1731394630	2965	2965	2965	2965	0
134	20231121	181500	1731394630	2965	2965	2965	2965	0
135	20231121	181400	1731394630	2965	2965	2965	2965	0
136	20231121	181300	1731394630	2965	2965	2965	2965	0
137	20231121	181200	1731394630	2965	2965	2965	2965	0
138	20231121	181100	1731394630	2965	2965	2965	2965	0
139	20231121	181000	1731394630	2965	2965	2965	2965	0
140	20231121	180900	1731394630	2965	2965	2965	2965	0
141	20231121	180800	1731394630	2965	2965	2965	2965	0
142	20231121	180700	1731394630	2965	2965	2965	2965	0
143	20231121	180600	1731394630	2965	2965	2965	2965	0
144	20231121	180500	1731394630	2965	2965	2965	2965	0
145	20231121	180400	1731394630	2965	2965	2965	2965	0
146	20231121	180300	1731394630	2965	2965	2965	2965	0
147	20231121	180200	1731394630	2965	2965	2965	2965	0
148	20231121	180100	1731394630	2965	2965	2965	2965	0
149	20231121	180000	1731394630	2965	2965	2965	2965	0
150	20231121	175900	1731394630	2965	2965	2965	2965	0
151	20231121	175800	1731394630	2965	2965	2965	2965	0
152	20231121	175700	1731394630	2965	2965	2965	2965	10871
153	20231121	175600	1731394630	2965	2965	2965	2965	0
154	20231121	175500	1731394630	2965	2965	2965	2965	0
155	20231121	175400	1731394630	2965	2965	2965	2965	0
156	20231121	175300	1731394630	2965	2965	2965	2965	0
157	20231121	175200	1731394630	2965	2965	2965	2965	0
158	20231121	175100	1731394630	2965	2965	2965	2965	0
159	20231121	175000	1731394630	2965	2965	2965	2965	0
160	20231121	174900	1731394630	2965	2965	2965	2965	0
161	20231121	174800	1731394630	2965	2965	2965	2965	0
162	20231121	174700	1731394630	2965	2965	2965	2965	0
163	20231121	174600	1731394630	2965	2965	2965	2965	0
164	20231121	174500	1731394630	2965	2965	2965	2965	0
165	20231121	174400	1731394630	2965	2965	2965	2965	0
166	20231121	174300	1731394630	2965	2965	2965	2965	0
167	20231121	174200	1731394630	2965	2965	2965	2965	0
168	20231121	174100	1731394630	2965	2965	2965	2965	0
169	20231121	174000	1731394630	2965	2965	2965	2965	0
170	20231121	173900	1731394630	2965	2965	2965	2965	0
171	20231121	173800	1731394630	2965	2965	2965	2965	0
172	20231121	173700	1731394630	2965	2965	2965	2965	0
173	20231121	173600	1731394630	2965	2965	2965	2965	0
174	20231121	173500	1731394630	2965	2965	2965	2965	0
175	20231121	173400	1731394630	2965	2965	2965	2965	0
176	20231121	173300	1731394630	2965	2965	2965	2965	0
177	20231121	173200	1731394630	2965	2965	2965	2965	0
178	20231121	173100	1731394630	2965	2965	2965	2965	0
179	20231121	173000	1731394630	2965	2965	2965	2965	0
180	20231121	172900	1731394630	2965	2965	2965	2965	0
181	20231121	172800	1731394630	2965	2965	2965	2965	0
182	20231121	172700	1731394630	2965	2965	2965	2965	10871
183	20231121	172600	1731394630	2965	2965	2965	2965	0
184	20231121	172500	1731394630	2965	2965	2965	2965	0
185	20231121	172400	1731394630	2965	2965	2965	2965	0
186	20231121	172300	1731394630	2965	2965	2965	2965	0
187	20231121	172200	1731394630	2965	2965	2965	2965	0
188	20231121	172100	1731394630	2965	2965	2965	2965	0
189	20231121	172000	1731394630	2965	2965	2965	2965	0
190	20231121	171900	1731394630	2965	2965	2965	2965	0
191	20231121	171800	1731394630	2965	2965	2965	2965	0
192	20231121	171700	1731394630	2965	2965	2965	2965	0
193	20231121	171600	1731394630	2965	2965	2965	2965	0
194	20231121	171500	1731394630	2965	2965	2965	2965	0
195	20231121	171400	1731394630	2965	2965	2965	2965	0
196	20231121	171300	1731394630	2965	2965	2965	2965	0
197	20231121	171200	1731394630	2965	2965	2965	2965	0
198	20231121	171100	1731394630	2965	2965	2965	2965	0
199	20231121	171000	1731394630	2965	2965	2965	2965	0
200	20231121	170900	1731394630	2965	2965	2965	2965	0
201	20231121	170800	1731394630	2965	2965	2965	2965	0
202	20231121	170700	1731394630	2965	2965	2965	2965	0
203	20231121	170600	1731394630	2965	2965	2965	2965	0
204	20231121	170500	1731394630	2965	2965	2965	2965	0
205	20231121	170400	1731394630	2965	2965	2965	2965	0
206	20231121	170300	1731394630	2965	2965	2965	2965	0
207	20231121	170200	1731394630	2965	2965	2965	2965	0
208	20231121	170100	1731394630	2965	2965	2965	2965	0
209	20231121	170000	1731394630	2965	2965	2965	2965	0
210	20231121	165900	1731394630	2965	2965	2965	2965	0
211	20231121	165800	1731394630	2965	2965	2965	2965	0
212	20231121	165700	1731394630	2965	2965	2965	2965	10871
213	20231121	165600	1731394630	2965	2965	2965	2965	0
214	20231121	165500	1731394630	2965	2965	2965	2965	0
215	20231121	165400	1731394630	2965	2965	2965	2965	0
216	20231121	165300	1731394630	2965	2965	2965	2965	0
217	20231121	165200	1731394630	2965	2965	2965	2965	0
218	20231121	165100	1731394630	2965	2965	2965	2965	0
219	20231121	165000	1731394630	2965	2965	2965	2965	0
220	20231121	164900	1731394630	2965	2965	2965	2965	0
221	20231121	164800	1731394630	2965	2965	2965	2965	0
222	20231121	164700	1731394630	2965	2965	2965	2965	0
223	20231121	164600	1731394630	2965	2965	2965	2965	0
224	20231121	164500	1731394630	2965	2965	2965	2965	0
225	20231121	164400	1731394630	2965	2965	2965	2965	0
226	20231121	164300	1731394630	2965	2965	2965	2965	0
227	20231121	164200	1731394630	2965	2965	2965	2965	0
228	20231121	164100	1731394630	2965	2965	2965	2965	0
229	20231121	164000	1731394630	2965	2965	2965	2965	0
230	20231121	163900	1731394630	2965	2965	2965	2965	0
231	20231121	163800	1731394630	2965	2965	2965	2965	0
232	20231121	163700	1731394630	2965	2965	2965	2965	0
233	20231121	163600	1731394630	2965	2965	2965	2965	0
234	20231121	163500	1731394630	2965	2965	2965	2965	0
235	20231121	163400	1731394630	2965	2965	2965	2965	0
236	20231121	163300	1731394630	2965	2965	2965	2965	0
237	20231121	163200	1731394630	2965	2965	2965	2965	0
238	20231121	163100	1731394630	2965	2965	2965	2965	0
239	20231121	163000	1731394630	2965	2965	2965	2965	0
240	20231121	162900	1731394630	2965	2965	2965	2965	0
241	20231121	162800	1731394630	2965	2965	2965	2965	0
242	20231121	162700	1731394630	2965	2965	2965	2965	10871
243	20231121	162600	1731394630	2965	2965	2965	2965	0
244	20231121	162500	1731394630	2965	2965	2965	2965	0
245	20231121	162400	1731394630	2965	2965	2965	2965	0
246	20231121	162300	1731394630	2965	2965	2965	2965	0
247	20231121	162200	1731394630	2965	2965	2965	2965	0
248	20231121	162100	1731394630	2965	2965	2965	2965	0
249	20231121	162000	1731394630	2965	2965	2965	2965	0
250	20231121	161900	1731394630	2965	2965	2965	2965	0
251	20231121	161800	1731394630	2965	2965	2965	2965	0
252	20231121	161700	1731394630	2965	2965	2965	2965	0
253	20231121	161600	1731394630	2965	2965	2965	2965	0
254	20231121	161500	1731394630	2965	2965	2965	2965	0
255	20231121	161400	1731394630	2965	2965	2965	2965	0
256	20231121	161300	1731394630	2965	2965	2965	2965	0
257	20231121	161200	1731394630	2965	2965	2965	2965	0
258	20231121	161100	1731394630	2965	2965	2965	2965	0
259	20231121	161000	1731394630	2965	2965	2965	2965	0
260	20231121	160900	1731394630	2965	2965	2965	2965	0
261	20231121	160800	1731394630	2965	2965	2965	2965	0
262	20231121	160700	1731394630	2965	2965	2965	2965	0
263	20231121	160600	1731394630	2965	2965	2965	2965	0
264	20231121	160500	1731394630	2965	2965	2965	2965	0
265	20231121	160400	1731394630	2965	2965	2965	2965	0
266	20231121	160300	1731394630	2965	2965	2965	2965	0
267	20231121	160200	1731394630	2965	2965	2965	2965	0
268	20231121	160100	1731394630	2965	2965	2965	2965	0
269	20231121	160000	1731394630	2965	2965	2965	2965	0
270	20231121	155900	1731394630	2965	2965	2965	2965	0
271	20231121	155800	1731394630	2965	2965	2965	2965	0
272	20231121	155700	1731394630	2965	2965	2965	2965	10871
273	20231121	155600	1731394630	2965	2965	2965	2965	0
274	20231121	155500	1731394630	2965	2965	2965	2965	0
275	20231121	155400	1731394630	2965	2965	2965	2965	0
276	20231121	155300	1731394630	2965	2965	2965	2965	0
277	20231121	155200	1731394630	2965	2965	2965	2965	0
278	20231121	155100	1731394630	2965	2965	2965	2965	0
279	20231121	155000	1731394630	2965	2965	2965	2965	0
280	20231121	154900	1731394630	2965	2965	2965	2965	0
281	20231121	154800	1731394630	2965	2965	2965	2965	0
282	20231121	154700	1731394630	2965	2965	2965	2965	0
283	20231121	154600	1731394630	2965	2965	2965	2965	0
284	20231121	154500	1731394630	2965	2965	2965	2965	0
285	20231121	154400	1731394630	2965	2965	2965	2965	0
286	20231121	154300	1731394630	2965	2965	2965	2965	0
287	20231121	154200	1731394630	2965	2965	2965	2965	0
288	20231121	154100	1731394630	2965	2965	2965	2965	0
289	20231121	154000	1731394630	2965	2965	2965	2965	0
290	20231121	153900	1731394630	2965	2965	2965	2965	0
291	20231121	153800	1731394630	2965	2965	2965	2965	0
292	20231121	153700	1731394630	2965	2965	2965	2965	0
293	20231121	153600	1731394630	2965	2965	2965	2965	0
294	20231121	153500	1731394630	2965	2965	2965	2965	0
295	20231121	153400	1731394630	2965	2965	2965	2965	0
296	20231121	153300	1731394630	2965	2965	2965	2965	0
297	20231121	153200	1731394630	2965	2965	2965	2965	0
298	20231121	153100	1731394630	2965	2965	2965	2965	0
299	20231121	153000	1731394630	2965	2965	2965	2965	10871
300	20231121	152900	1699162115	2975	2975	2975	2975	0
301	20231121	152800	1699162115	2975	2975	2975	2975	0
302	20231121	152700	1699162115	2975	2975	2975	2975	0
303	20231121	152600	1699162115	2975	2975	2975	2975	0
304	20231121	152500	1699162115	2975	2975	2975	2975	0
305	20231121	152400	1699162115	2975	2975	2975	2975	0
306	20231121	152300	1699162115	2975	2975	2975	2975	0
307	20231121	152200	1699162115	2975	2975	2975	2975	0
308	20231121	152100	1699162115	2975	2975	2975	2975	0
309	20231121	152000	1699162115	2975	2975	2975	2975	0
310	20231121	151900	1699162115	2975	2975	2975	2975	0
311	20231121	151800	1699162115	2975	2970	2975	2965	558
312	20231121	151700	1697506570	2970	2970	2970	2970	2001
313	20231121	151600	1691563600	2970	2965	2970	2965	1620
314	20231121	151500	1686752240	2970	2970	2970	2965	7298
315	20231121	151400	1665104550	2975	2975	2975	2970	141
316	20231121	151300	1664685630	2970	2975	2975	2970	364
317	20231121	151200	1663604490	2975	2970	2975	2970	419
318	20231121	151100	1662358640	2975	2965	2975	2965	2017
319	20231121	151000	1656362860	2965	2965	2965	2965	648
320	20231121	150900	1654441540	2965	2965	2965	2965	0
321	20231121	150800	1654441540	2965	2965	2965	2965	100
322	20231121	150700	1654145040	2960	2960	2960	2960	100
323	20231121	150600	1653849040	2965	2965	2965	2965	2
324	20231121	150500	1653843110	2970	2965	2970	2960	868
325	20231121	150400	1651271540	2960	2960	2960	2960	14
326	20231121	150300	1651230100	2960	2960	2960	2960	10
327	20231121	150200	1651200500	2955	2955	2955	2955	0
328	20231121	150100	1651200500	2955	2960	2965	2950	7667
329	20231121	150000	1628548810	2960	2960	2960	2955	245
330	20231121	145900	1627823675	2960	2960	2960	2960	2035
331	20231121	145800	1621800075	2965	2965	2965	2965	0
332	20231121	145700	1621800075	2965	2965	2965	2965	50
333	20231121	145600	1621651825	2965	2960	2965	2960	256
334	20231121	145500	1620892790	2965	2965	2965	2965	100
335	20231121	145400	1620596290	2965	2965	2965	2965	0
336	20231121	145300	1620596290	2965	2965	2965	2965	200
337	20231121	145200	1620003290	2970	2970	2970	2970	0
338	20231121	145100	1620003290	2970	2970	2970	2970	30
339	20231121	145000	1619914190	2970	2970	2970	2970	33
340	20231121	144900	1619816180	2960	2960	2960	2960	1000
341	20231121	144800	1616856180	2960	2960	2960	2960	19
342	20231121	144700	1616799940	2965	2965	2965	2965	500
343	20231121	144600	1615317440	2960	2960	2960	2960	4
344	20231121	144500	1615305600	2960	2960	2960	2960	0
345	20231121	144400	1615305600	2960	2960	2960	2960	0
346	20231121	144300	1615305600	2960	2965	2965	2960	2149
347	20231121	144200	1608935950	2970	2970	2970	2970	206
348	20231121	144100	1608324130	2970	2970	2970	2970	108
349	20231121	144000	1608003370	2975	2975	2975	2975	0
350	20231121	143900	1608003370	2975	2970	2975	2970	97
351	20231121	143800	1607715275	2970	2970	2970	2970	600
352	20231121	143700	1605933275	2970	2970	2970	2970	290
353	20231121	143600	1605071975	2970	2970	2970	2970	0
354	20231121	143500	1605071975	2970	2970	2970	2970	1
355	20231121	143400	1605069005	2970	2970	2970	2970	1000
356	20231121	143300	1602099005	2980	2980	2980	2980	0
357	20231121	143200	1602099005	2980	2980	2980	2980	0
358	20231121	143100	1602099005	2980	2980	2980	2980	0
359	20231121	143000	1602099005	2980	2980	2980	2980	0
360	20231121	142900	1602099005	2980	2980	2980	2980	0
361	20231121	142800	1602099005	2980	2980	2980	2980	0
362	20231121	142700	1602099005	2980	2980	2980	2980	0
363	20231121	142600	1602099005	2980	2980	2980	2980	0
364	20231121	142500	1602099005	2980	2980	2980	2980	0
365	20231121	142400	1602099005	2980	2980	2980	2980	0
366	20231121	142300	1602099005	2980	2980	2980	2980	1
367	20231121	142200	1602096025	2975	2975	2975	2975	0
368	20231121	142100	1602096025	2975	2975	2975	2975	0
369	20231121	142000	1602096025	2975	2975	2975	2975	425
370	20231121	141900	1600831650	2975	2975	2975	2975	0
371	20231121	141800	1600831650	2975	2975	2975	2975	0
372	20231121	141700	1600831650	2975	2975	2975	2975	0
373	20231121	141600	1600831650	2975	2975	2975	2975	1000
374	20231121	141500	1597856650	2975	2975	2975	2975	33
375	20231121	141400	1597758475	2975	2975	2975	2975	217
376	20231121	141300	1597112900	2975	2975	2975	2975	100
377	20231121	141200	1596815400	2980	2980	2980	2980	0
378	20231121	141100	1596815400	2980	2980	2980	2980	550
379	20231121	141000	1595176400	2980	2980	2980	2980	3597
380	20231121	140900	1584457340	2980	2980	2980	2980	200
381	20231121	140800	1583861340	2980	2980	2980	2980	4398
382	20231121	140700	1570755300	2985	2985	2985	2985	170
383	20231121	140600	1570247850	2985	2985	2985	2985	327
384	20231121	140500	1569271755	2985	2980	2985	2980	802
385	20231121	140400	1566879295	2980	2980	2980	2980	0
386	20231121	140300	1566879295	2980	2980	2980	2980	698
387	20231121	140200	1564799255	2980	2985	2985	2980	43
388	20231121	140100	1564670950	2985	2985	2985	2985	58
389	20231121	140000	1564497820	2980	2980	2980	2980	0
390	20231121	135900	1564497820	2980	2980	2980	2980	360
391	20231121	135800	1563425020	2985	2985	2985	2985	240
392	20231121	135700	1562708620	2985	2995	2995	2985	1934
393	20231121	135600	1556931595	2990	2990	2990	2990	815
394	20231121	135500	1554494745	2985	2985	2985	2980	1133
395	20231121	135400	1551113740	2985	2975	2985	2975	200
396	20231121	135300	1550518030	2975	2975	2975	2975	10
397	20231121	135200	1550488280	2975	2970	2975	2970	991
398	20231121	135100	1547544915	2970	2970	2970	2970	0
399	20231121	135000	1547544915	2970	2970	2970	2970	0
400	20231121	134900	1547544915	2970	2970	2970	2970	145
401	20231121	134800	1547114265	2970	2965	2970	2965	8
402	20231121	134700	1547090540	2970	2965	2970	2965	1871
403	20231121	134600	1541543020	2965	2970	2970	2965	3165
404	20231121	134500	1532156295	2970	2965	2970	2965	4
405	20231121	134400	1532144425	2965	2970	2970	2965	3772
406	20231121	134300	1520960390	2965	2970	2970	2965	1242
407	20231121	134200	1517277410	2970	2970	2970	2970	31
408	20231121	134100	1517185340	2965	2965	2965	2965	200
409	20231121	134000	1516592340	2980	2965	2980	2965	32
410	20231121	133900	1516497360	2975	2975	2975	2975	1
411	20231121	133800	1516494385	2985	2985	2985	2985	0
412	20231121	133700	1516494385	2985	2975	2985	2975	106
413	20231121	133600	1516178375	2980	2970	2985	2970	115
414	20231121	133500	1515835755	2970	2970	2970	2970	168
415	20231121	133400	1515336795	2970	2970	2970	2970	0
416	20231121	133300	1515336795	2970	2970	2970	2970	0
417	20231121	133200	1515336795	2970	2970	2970	2970	0
418	20231121	133100	1515336795	2970	2970	2970	2970	0
419	20231121	133000	1515336795	2970	2970	2970	2970	6
420	20231121	132900	1515318975	2970	2970	2970	2970	15
421	20231121	132800	1515274425	2965	2975	2975	2965	369
422	20231121	132700	1514180160	2980	2980	2980	2980	1375
423	20231121	132600	1510082660	2980	2980	2980	2980	4289
424	20231121	132500	1497301440	2965	2965	2965	2965	0
425	20231121	132400	1497301440	2965	2965	2965	2965	0
426	20231121	132300	1497301440	2965	2965	2965	2965	400
427	20231121	132200	1496115440	2970	2970	2970	2970	0
428	20231121	132100	1496115440	2970	2970	2970	2970	0
429	20231121	132000	1496115440	2970	2970	2970	2970	27
430	20231121	131900	1496035250	2965	2965	2965	2965	0
431	20231121	131800	1496035250	2965	2965	2965	2965	435
432	20231121	131700	1494745475	2965	2970	2970	2965	240
433	20231121	131600	1494033625	2970	2970	2970	2970	5218
434	20231121	131500	1478536165	2970	2970	2970	2970	39
435	20231121	131400	1478420335	2970	2970	2970	2970	3643
436	20231121	131300	1467600625	2975	2975	2975	2975	51
437	20231121	131200	1467448900	2980	2980	2980	2980	10
438	20231121	131100	1467419100	2980	2970	2985	2970	2509
439	20231121	131000	1459947255	2975	2975	2975	2975	241
440	20231121	130900	1459230280	2975	2975	2975	2975	0
441	20231121	130800	1459230280	2975	2975	2975	2975	0
442	20231121	130700	1459230280	2975	2975	2975	2975	100
443	20231121	130600	1458932780	2975	2975	2975	2975	0
444	20231121	130500	1458932780	2975	2975	2975	2975	43
445	20231121	130400	1458804855	2975	2975	2975	2975	0
446	20231121	130300	1458804855	2975	2975	2975	2975	0
447	20231121	130200	1458804855	2975	2975	2975	2975	135
448	20231121	130100	1458403230	2975	2975	2975	2975	65
449	20231121	130000	1458209855	2975	2975	2975	2975	25
450	20231121	125900	1458135480	2975	2975	2975	2975	0
451	20231121	125800	1458135480	2975	2975	2975	2975	0
452	20231121	125700	1458135480	2975	2975	2975	2975	679
453	20231121	125600	1456115455	2975	2975	2975	2975	56
454	20231121	125500	1455948855	2970	2970	2970	2970	0
455	20231121	125400	1455948855	2970	2970	2970	2970	43
456	20231121	125300	1455821145	2975	2975	2975	2975	0
457	20231121	125200	1455821145	2975	2975	2975	2975	100
458	20231121	125100	1455523645	2975	2975	2975	2975	700
459	20231121	125000	1453441145	2975	2975	2975	2975	915
460	20231121	124900	1450719020	2975	2975	2975	2975	0
461	20231121	124800	1450719020	2975	2975	2975	2975	358
462	20231121	124700	1449653970	2975	2975	2975	2975	300
463	20231121	124600	1448761470	2975	2975	2975	2975	0
464	20231121	124500	1448761470	2975	2975	2975	2975	153
465	20231121	124400	1448306295	2980	2980	2980	2980	56
466	20231121	124300	1448139415	2980	2980	2980	2980	175
467	20231121	124200	1447617915	2980	2980	2980	2980	0
468	20231121	124100	1447617915	2980	2980	2980	2980	0
469	20231121	124000	1447617915	2980	2975	2980	2975	101
470	20231121	123900	1447317435	2975	2980	2980	2975	1750
471	20231121	123800	1442111085	2980	2980	2980	2980	770
472	20231121	123700	1439816485	2980	2980	2980	2980	0
473	20231121	123600	1439816485	2980	2980	2980	2980	0
474	20231121	123500	1439816485	2980	2985	2985	2980	287
475	20231121	123400	1438961215	2985	2985	2985	2985	0
476	20231121	123300	1438961215	2985	2985	2985	2985	0
477	20231121	123200	1438961215	2985	2985	2985	2985	20
478	20231121	123100	1438901515	2980	2980	2980	2980	1
479	20231121	123000	1438898535	2980	2980	2980	2980	224
480	20231121	122900	1438231015	2980	2980	2980	2980	0
481	20231121	122800	1438231015	2980	2985	2985	2980	82
482	20231121	122700	1437986605	2985	2985	2985	2985	10
483	20231121	122600	1437956755	2980	2980	2980	2980	8
484	20231121	122500	1437932915	2980	2980	2980	2980	0
485	20231121	122400	1437932915	2980	2980	2980	2980	179
486	20231121	122300	1437399495	2985	2985	2985	2985	0
487	20231121	122200	1437399495	2985	2985	2985	2985	8
488	20231121	122100	1437375615	2985	2980	2990	2975	698
489	20231121	122000	1435293805	2980	2990	2990	2980	109
490	20231121	121900	1434968895	2990	2990	2990	2990	197
491	20231121	121800	1434379865	2990	2985	2990	2985	774
492	20231121	121700	1432067810	2975	2975	2975	2975	0
493	20231121	121600	1432067810	2975	2975	2975	2975	344
494	20231121	121500	1431044410	2975	2975	2975	2975	2400
495	20231121	121400	1423904410	2980	2980	2980	2980	0
496	20231121	121300	1423904410	2980	2980	2980	2980	0
497	20231121	121200	1423904410	2980	2980	2980	2980	0
498	20231121	121100	1423904410	2980	2980	2980	2980	0
499	20231121	121000	1423904410	2980	2980	2980	2975	21
500	20231121	120900	1423841925	2985	2985	2985	2985	3
501	20231121	120800	1423832970	2970	2980	2980	2970	7715
502	20231121	120700	1400881130	2980	2980	2980	2980	400
503	20231121	120600	1399689130	2985	2985	2985	2985	0
504	20231121	120500	1399689130	2985	2985	2985	2985	30
505	20231121	120400	1399599580	2985	2985	2985	2985	97
506	20231121	120300	1399310035	2980	2980	2980	2980	0
507	20231121	120200	1399310035	2980	2985	2985	2980	1519
508	20231121	120100	1394782860	2980	2980	2980	2980	1
509	20231121	120000	1394779880	2980	2980	2980	2980	0
510	20231121	115900	1394779880	2980	2990	2990	2980	1183
511	20231121	115800	1391254530	2980	2980	2980	2980	0
512	20231121	115700	1391254530	2980	2980	2980	2980	10
513	20231121	115600	1391224730	2980	2980	2980	2980	0
514	20231121	115500	1391224730	2980	2980	2980	2980	0
515	20231121	115400	1391224730	2980	2980	2980	2980	27
516	20231121	115300	1391144270	2990	2990	2990	2990	5
517	20231121	115200	1391129320	2980	2990	2990	2980	1101
518	20231121	115100	1387848240	2990	2990	2990	2990	240
519	20231121	115000	1387130640	2990	2990	2990	2990	0
520	20231121	114900	1387130640	2990	2990	2990	2990	1
521	20231121	114800	1387127650	2990	2990	2990	2990	1
522	20231121	114700	1387124660	2980	2980	2980	2980	500
523	20231121	114600	1385634660	2980	2980	2980	2980	11
524	20231121	114500	1385601880	2980	2980	2980	2980	17
525	20231121	114400	1385551220	2980	2985	2985	2980	4500
526	20231121	114300	1372140815	2985	2985	2985	2985	0
527	20231121	114200	1372140815	2985	2985	2985	2985	209
528	20231121	114100	1371516950	2985	2985	2985	2985	900
529	20231121	114000	1368830450	2985	2985	2985	2985	1
530	20231121	113900	1368827465	2980	2985	2985	2980	100
531	20231121	113800	1368529250	2985	2985	2985	2985	0
532	20231121	113700	1368529250	2985	2980	2985	2980	661
533	20231121	113600	1366556885	2980	2980	2980	2980	0
534	20231121	113500	1366556885	2980	2980	2980	2980	0
535	20231121	113400	1366556885	2980	2985	2985	2980	1644
536	20231121	113300	1361653725	2990	2990	2990	2990	302
537	20231121	113200	1360750745	2995	2995	2995	2995	60
538	20231121	113100	1360571045	2995	2995	2995	2995	90
539	20231121	113000	1360301495	2995	2995	2995	2995	0
540	20231121	112900	1360301495	2995	2995	2995	2995	0
541	20231121	112800	1360301495	2995	2995	2995	2995	35
542	20231121	112700	1360196670	2990	2990	2995	2990	1329
543	20231121	112600	1356219780	2985	2985	2985	2985	1
544	20231121	112500	1356216795	2985	2985	2985	2985	0
545	20231121	112400	1356216795	2985	2985	2985	2985	434
546	20231121	112300	1354921305	2985	2985	2985	2985	80
547	20231121	112200	1354682505	2990	2990	2990	2990	0
548	20231121	112100	1354682505	2990	2990	2990	2990	0
549	20231121	112000	1354682505	2990	2990	2990	2990	20
550	20231121	111900	1354622705	2990	2990	2990	2990	2020
551	20231121	111800	1348582905	2990	2990	2990	2990	10
552	20231121	111700	1348553005	2990	2990	2990	2990	30
553	20231121	111600	1348463305	2990	2990	2990	2990	30
554	20231121	111500	1348373605	2990	2990	2990	2990	51
555	20231121	111400	1348221115	2985	2995	2995	2985	1219
556	20231121	111300	1344573890	2995	3000	3000	2995	3080
557	20231121	111200	1335336540	3005	2985	3005	2985	13755
558	20231121	111100	1294135495	2990	2990	2990	2985	744
559	20231121	111000	1291914645	2975	2975	2975	2975	500
560	20231121	110900	1290427145	2975	2990	2990	2975	220
561	20231121	110800	1289772345	2990	2980	2990	2980	667
562	20231121	110700	1287784675	2985	2990	2990	2985	144
563	20231121	110600	1287354785	2990	2990	2990	2990	0
564	20231121	110500	1287354785	2990	2985	2990	2980	568
565	20231121	110400	1285661140	2990	2990	2990	2990	0
566	20231121	110300	1285661140	2990	2990	2990	2990	0
567	20231121	110200	1285661140	2990	2990	2990	2990	0
568	20231121	110100	1285661140	2990	2990	2990	2990	0
569	20231121	110000	1285661140	2990	2990	2990	2990	0
570	20231121	105900	1285661140	2990	2990	2990	2990	300
571	20231121	105800	1284764140	2975	2975	2975	2975	34
572	20231121	105700	1284662990	2990	2985	2990	2985	460
573	20231121	105600	1283289295	2970	2980	2980	2970	1500
574	20231121	105500	1278821355	2990	2990	2990	2990	0
575	20231121	105400	1278821355	2990	2990	2990	2990	115
576	20231121	105300	1278477505	2980	2985	2985	2980	1000
577	20231121	105200	1275496505	2990	2985	2990	2985	798
578	20231121	105100	1273112675	2985	2985	2990	2985	1054
579	20231121	105000	1269966480	2980	2975	2980	2975	1485
580	20231121	104900	1265547585	2975	2975	2975	2975	135
581	20231121	104800	1265145960	2970	2970	2970	2970	0
582	20231121	104700	1265145960	2970	2970	2970	2970	480
583	20231121	104600	1263720360	2970	2975	2980	2970	398
584	20231121	104500	1262537415	2975	2975	2980	2975	1207
585	20231121	104400	1258942100	2980	2980	2980	2980	300
586	20231121	104300	1258048100	2980	2975	2980	2975	51
587	20231121	104200	1257896370	2980	2980	2980	2980	1
588	20231121	104100	1257893390	2970	2970	2970	2970	0
589	20231121	104000	1257893390	2970	2970	2970	2970	70
590	20231121	103900	1257685490	2975	2975	2975	2975	602
591	20231121	103800	1255894540	2975	2975	2975	2975	0
592	20231121	103700	1255894540	2975	2975	2975	2975	349
593	20231121	103600	1254856265	2970	2970	2970	2970	0
594	20231121	103500	1254856265	2970	2970	2970	2970	1580
595	20231121	103400	1250163665	2970	2970	2970	2970	21
596	20231121	103300	1250101295	2970	2970	2970	2970	500
597	20231121	103200	1248616295	2970	2965	2970	2965	540
598	20231121	103100	1247012695	2965	2965	2970	2965	218
599	20231121	103000	1246365985	2965	2965	2965	2965	0
600	20231121	102900	1246365985	2965	2965	2970	2965	2480
601	20231121	102800	1239012495	2970	2970	2970	2970	7
602	20231121	102700	1238991705	2965	2965	2965	2965	5
603	20231121	102600	1238976880	2965	2965	2965	2965	100
604	20231121	102500	1238680380	2965	2970	2970	2965	199
605	20231121	102400	1238089850	2970	2970	2970	2970	1
606	20231121	102300	1238086880	2970	2975	2975	2965	2152
607	20231121	102200	1231705230	2975	2975	2975	2975	21
608	20231121	102100	1231642755	2965	2965	2965	2965	1
609	20231121	102000	1231639790	2965	2970	2970	2965	856
610	20231121	101900	1229101470	2970	2970	2970	2970	201
611	20231121	101800	1228504500	2970	2970	2970	2970	264
612	20231121	101700	1227720420	2965	2965	2965	2965	0
613	20231121	101600	1227720420	2965	2970	2970	2965	76
614	20231121	101500	1227494830	2970	2970	2970	2970	0
615	20231121	101400	1227494830	2970	2970	2970	2970	35
616	20231121	101300	1227390880	2965	2965	2965	2960	343
617	20231121	101200	1226374610	2965	2965	2965	2965	0
618	20231121	101100	1226374610	2965	2965	2965	2965	500
619	20231121	101000	1224892110	2965	2965	2965	2965	5
620	20231121	100900	1224877285	2960	2960	2960	2960	265
621	20231121	100800	1224092885	2975	2975	2975	2975	2
622	20231121	100700	1224086935	2975	2960	2975	2960	101
623	20231121	100600	1223787960	2960	2960	2960	2960	1076
624	20231121	100500	1220603000	2960	2955	2970	2955	228
625	20231121	100400	1219927925	2955	2970	2970	2955	1351
626	20231121	100300	1215922865	2970	2970	2970	2970	805
627	20231121	100200	1213532015	2970	2960	2970	2960	914
628	20231121	100100	1210826565	2960	2965	2965	2960	1582
629	20231121	100000	1206142980	2965	2965	2965	2965	67
630	20231121	095900	1205944325	2970	2970	2970	2970	0
631	20231121	095800	1205944325	2970	2970	2970	2970	30
632	20231121	095700	1205855225	2975	2975	2975	2975	351
633	20231121	095600	1204811000	2975	2980	2980	2975	45
634	20231121	095500	1204677115	2980	2970	2980	2970	151
635	20231121	095400	1204228635	2965	2965	2965	2965	1
636	20231121	095300	1204225670	2980	2970	2980	2965	2001
637	20231121	095200	1198288375	2965	2965	2965	2965	16
638	20231121	095100	1198240935	2975	2975	2975	2975	49
639	20231121	095000	1198095160	2975	2960	2975	2960	1030
640	20231121	094900	1195046345	2960	2960	2960	2960	0
641	20231121	094800	1195046345	2960	2960	2960	2960	269
642	20231121	094700	1194250105	2960	2965	2965	2960	1531
643	20231121	094600	1189710745	2985	2970	2985	2970	423
644	20231121	094500	1188454415	2965	2965	2970	2960	1399
645	20231121	094400	1184311245	2965	2960	2965	2960	1980
646	20231121	094300	1178445820	2965	2965	2965	2965	658
647	20231121	094200	1176494850	2965	2970	2970	2965	3763
648	20231121	094100	1165329600	2975	2975	2975	2970	1635
649	20231121	094000	1160469560	2975	2980	2990	2975	246
650	20231121	093900	1159736980	2990	2990	2990	2990	2724
651	20231121	093800	1151592220	2980	2985	2990	2980	907
652	20231121	093700	1148888850	2985	3000	3005	2985	4198
653	20231121	093600	1136308330	3000	2990	3000	2975	12962
654	20231121	093500	1097531435	2985	2995	2995	2980	6937
655	20231121	093400	1076811575	2985	2985	2995	2985	3337
656	20231121	093300	1066838315	2985	2975	2985	2975	8128
657	20231121	093200	1042624360	2975	2970	2975	2970	173
658	20231121	093100	1042110285	2975	2970	2975	2970	52
659	20231121	093000	1041955835	2965	2970	2970	2965	850
660	20231121	092900	1039432335	2975	2975	2975	2970	682
661	20231121	092800	1037405895	2975	2975	2975	2975	405
662	20231121	092700	1036201020	2965	2955	2965	2955	3280
663	20231121	092600	1026493280	2950	2960	2960	2950	13632
664	20231121	092500	986208470	2960	2965	2965	2960	351
665	20231121	092400	985169505	2960	2965	2965	2960	1119
666	20231121	092300	981852180	2965	2960	2965	2960	235
667	20231121	092200	981156425	2960	2960	2960	2960	2116
668	20231121	092100	974893065	2960	2960	2970	2960	636
669	20231121	092000	973010495	2960	2965	2970	2960	4067
670	20231121	091900	960961250	2970	2980	2980	2970	8067
671	20231121	091800	937002060	2980	2975	2980	2970	3653
672	20231121	091700	926134345	2985	2985	2985	2975	918
673	20231121	091600	923400840	2985	2980	2985	2970	2356
674	20231121	091500	916379520	2975	2980	2980	2975	1122
675	20231121	091400	913040675	2980	2975	2980	2975	547
676	20231121	091300	911413340	2975	2980	2980	2975	5724
677	20231121	091200	894369480	2975	2980	2985	2975	2765
678	20231121	091100	886133760	2980	2965	2980	2960	2467
679	20231121	091000	878819070	2970	2970	2970	2965	5867
680	20231121	090900	861409790	2975	2990	2990	2975	5321
681	20231121	090800	845540755	2990	2985	2995	2975	9617
682	20231121	090700	816799705	2985	2980	2985	2975	13593
683	20231121	090600	776311435	2990	3000	3000	2975	11894
684	20231121	090500	740812285	2995	2975	3000	2975	10725
685	20231121	090400	708705615	2975	2970	3000	2955	20584
686	20231121	090300	647681040	2965	2985	2995	2965	21921
687	20231121	090200	582399365	2995	3000	3015	2980	22885
688	20231121	090100	514014965	3000	3020	3035	2975	61785
689	20231121	090000	328193580	3015	3095	3095	3000	107240