KissMeData/096870/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	195200	80747390	2995	2995	2995	2995	147
3	20231121	195100	80747390	2995	2995	2995	2995	0
4	20231121	195000	80747390	2995	2995	2995	2995	0
5	20231121	194900	80747390	2995	2995	2995	2995	0
6	20231121	194800	80747390	2995	2995	2995	2995	0
7	20231121	194700	80747390	2995	2995	2995	2995	0
8	20231121	194600	80747390	2995	2995	2995	2995	0
9	20231121	194500	80747390	2995	2995	2995	2995	0
10	20231121	194400	80747390	2995	2995	2995	2995	0
11	20231121	194300	80747390	2995	2995	2995	2995	0
12	20231121	194200	80747390	2995	2995	2995	2995	0
13	20231121	194100	80747390	2995	2995	2995	2995	0
14	20231121	194000	80747390	2995	2995	2995	2995	0
15	20231121	193900	80747390	2995	2995	2995	2995	0
16	20231121	193800	80747390	2995	2995	2995	2995	0
17	20231121	193700	80747390	2995	2995	2995	2995	0
18	20231121	193600	80747390	2995	2995	2995	2995	0
19	20231121	193500	80747390	2995	2995	2995	2995	0
20	20231121	193400	80747390	2995	2995	2995	2995	0
21	20231121	193300	80747390	2995	2995	2995	2995	0
22	20231121	193200	80747390	2995	2995	2995	2995	0
23	20231121	193100	80747390	2995	2995	2995	2995	0
24	20231121	193000	80747390	2995	2995	2995	2995	0
25	20231121	192900	80747390	2995	2995	2995	2995	0
26	20231121	192800	80747390	2995	2995	2995	2995	0
27	20231121	192700	80747390	2995	2995	2995	2995	0
28	20231121	192600	80747390	2995	2995	2995	2995	0
29	20231121	192500	80747390	2995	2995	2995	2995	0
30	20231121	192400	80747390	2995	2995	2995	2995	0
31	20231121	192300	80747390	2995	2995	2995	2995	0
32	20231121	192200	80747390	2995	2995	2995	2995	147
33	20231121	192100	80747390	2995	2995	2995	2995	0
34	20231121	192000	80747390	2995	2995	2995	2995	0
35	20231121	191900	80747390	2995	2995	2995	2995	0
36	20231121	191800	80747390	2995	2995	2995	2995	0
37	20231121	191700	80747390	2995	2995	2995	2995	0
38	20231121	191600	80747390	2995	2995	2995	2995	0
39	20231121	191500	80747390	2995	2995	2995	2995	0
40	20231121	191400	80747390	2995	2995	2995	2995	0
41	20231121	191300	80747390	2995	2995	2995	2995	0
42	20231121	191200	80747390	2995	2995	2995	2995	0
43	20231121	191100	80747390	2995	2995	2995	2995	0
44	20231121	191000	80747390	2995	2995	2995	2995	0
45	20231121	190900	80747390	2995	2995	2995	2995	0
46	20231121	190800	80747390	2995	2995	2995	2995	0
47	20231121	190700	80747390	2995	2995	2995	2995	0
48	20231121	190600	80747390	2995	2995	2995	2995	0
49	20231121	190500	80747390	2995	2995	2995	2995	0
50	20231121	190400	80747390	2995	2995	2995	2995	0
51	20231121	190300	80747390	2995	2995	2995	2995	0
52	20231121	190200	80747390	2995	2995	2995	2995	0
53	20231121	190100	80747390	2995	2995	2995	2995	0
54	20231121	190000	80747390	2995	2995	2995	2995	0
55	20231121	185900	80747390	2995	2995	2995	2995	0
56	20231121	185800	80747390	2995	2995	2995	2995	0
57	20231121	185700	80747390	2995	2995	2995	2995	0
58	20231121	185600	80747390	2995	2995	2995	2995	0
59	20231121	185500	80747390	2995	2995	2995	2995	0
60	20231121	185400	80747390	2995	2995	2995	2995	0
61	20231121	185300	80747390	2995	2995	2995	2995	0
62	20231121	185200	80747390	2995	2995	2995	2995	147
63	20231121	185100	80747390	2995	2995	2995	2995	0
64	20231121	185000	80747390	2995	2995	2995	2995	0
65	20231121	184900	80747390	2995	2995	2995	2995	0
66	20231121	184800	80747390	2995	2995	2995	2995	0
67	20231121	184700	80747390	2995	2995	2995	2995	0
68	20231121	184600	80747390	2995	2995	2995	2995	0
69	20231121	184500	80747390	2995	2995	2995	2995	0
70	20231121	184400	80747390	2995	2995	2995	2995	0
71	20231121	184300	80747390	2995	2995	2995	2995	0
72	20231121	184200	80747390	2995	2995	2995	2995	0
73	20231121	184100	80747390	2995	2995	2995	2995	0
74	20231121	184000	80747390	2995	2995	2995	2995	0
75	20231121	183900	80747390	2995	2995	2995	2995	0
76	20231121	183800	80747390	2995	2995	2995	2995	0
77	20231121	183700	80747390	2995	2995	2995	2995	0
78	20231121	183600	80747390	2995	2995	2995	2995	0
79	20231121	183500	80747390	2995	2995	2995	2995	0
80	20231121	183400	80747390	2995	2995	2995	2995	0
81	20231121	183300	80747390	2995	2995	2995	2995	0
82	20231121	183200	80747390	2995	2995	2995	2995	0
83	20231121	183100	80747390	2995	2995	2995	2995	0
84	20231121	183000	80747390	2995	2995	2995	2995	0
85	20231121	182900	80747390	2995	2995	2995	2995	0
86	20231121	182800	80747390	2995	2995	2995	2995	0
87	20231121	182700	80747390	2995	2995	2995	2995	0
88	20231121	182600	80747390	2995	2995	2995	2995	0
89	20231121	182500	80747390	2995	2995	2995	2995	0
90	20231121	182400	80747390	2995	2995	2995	2995	0
91	20231121	182300	80747390	2995	2995	2995	2995	0
92	20231121	182200	80747390	2995	2995	2995	2995	147
93	20231121	182100	80747390	2995	2995	2995	2995	0
94	20231121	182000	80747390	2995	2995	2995	2995	0
95	20231121	181900	80747390	2995	2995	2995	2995	0
96	20231121	181800	80747390	2995	2995	2995	2995	0
97	20231121	181700	80747390	2995	2995	2995	2995	0
98	20231121	181600	80747390	2995	2995	2995	2995	0
99	20231121	181500	80747390	2995	2995	2995	2995	0
100	20231121	181400	80747390	2995	2995	2995	2995	0
101	20231121	181300	80747390	2995	2995	2995	2995	0
102	20231121	181200	80747390	2995	2995	2995	2995	0
103	20231121	181100	80747390	2995	2995	2995	2995	0
104	20231121	181000	80747390	2995	2995	2995	2995	0
105	20231121	180900	80747390	2995	2995	2995	2995	0
106	20231121	180800	80747390	2995	2995	2995	2995	0
107	20231121	180700	80747390	2995	2995	2995	2995	0
108	20231121	180600	80747390	2995	2995	2995	2995	0
109	20231121	180500	80747390	2995	2995	2995	2995	0
110	20231121	180400	80747390	2995	2995	2995	2995	0
111	20231121	180300	80747390	2995	2995	2995	2995	0
112	20231121	180200	80747390	2995	2995	2995	2995	0
113	20231121	180100	80747390	2995	2995	2995	2995	0
114	20231121	180000	80747390	2995	2995	2995	2995	0
115	20231121	175900	80747390	2995	2995	2995	2995	0
116	20231121	175800	80747390	2995	2995	2995	2995	0
117	20231121	175700	80747390	2995	2995	2995	2995	0
118	20231121	175600	80747390	2995	2995	2995	2995	0
119	20231121	175500	80747390	2995	2995	2995	2995	0
120	20231121	175400	80747390	2995	2995	2995	2995	0
121	20231121	175300	80747390	2995	2995	2995	2995	0
122	20231121	175200	80747390	2995	2995	2995	2995	147
123	20231121	175100	80747390	2995	2995	2995	2995	0
124	20231121	175000	80747390	2995	2995	2995	2995	0
125	20231121	174900	80747390	2995	2995	2995	2995	0
126	20231121	174800	80747390	2995	2995	2995	2995	0
127	20231121	174700	80747390	2995	2995	2995	2995	0
128	20231121	174600	80747390	2995	2995	2995	2995	0
129	20231121	174500	80747390	2995	2995	2995	2995	0
130	20231121	174400	80747390	2995	2995	2995	2995	0
131	20231121	174300	80747390	2995	2995	2995	2995	0
132	20231121	174200	80747390	2995	2995	2995	2995	0
133	20231121	174100	80747390	2995	2995	2995	2995	0
134	20231121	174000	80747390	2995	2995	2995	2995	0
135	20231121	173900	80747390	2995	2995	2995	2995	0
136	20231121	173800	80747390	2995	2995	2995	2995	0
137	20231121	173700	80747390	2995	2995	2995	2995	0
138	20231121	173600	80747390	2995	2995	2995	2995	0
139	20231121	173500	80747390	2995	2995	2995	2995	0
140	20231121	173400	80747390	2995	2995	2995	2995	0
141	20231121	173300	80747390	2995	2995	2995	2995	0
142	20231121	173200	80747390	2995	2995	2995	2995	0
143	20231121	173100	80747390	2995	2995	2995	2995	0
144	20231121	173000	80747390	2995	2995	2995	2995	0
145	20231121	172900	80747390	2995	2995	2995	2995	0
146	20231121	172800	80747390	2995	2995	2995	2995	0
147	20231121	172700	80747390	2995	2995	2995	2995	0
148	20231121	172600	80747390	2995	2995	2995	2995	0
149	20231121	172500	80747390	2995	2995	2995	2995	0
150	20231121	172400	80747390	2995	2995	2995	2995	0
151	20231121	172300	80747390	2995	2995	2995	2995	0
152	20231121	172200	80747390	2995	2995	2995	2995	147
153	20231121	172100	80747390	2995	2995	2995	2995	0
154	20231121	172000	80747390	2995	2995	2995	2995	0
155	20231121	171900	80747390	2995	2995	2995	2995	0
156	20231121	171800	80747390	2995	2995	2995	2995	0
157	20231121	171700	80747390	2995	2995	2995	2995	0
158	20231121	171600	80747390	2995	2995	2995	2995	0
159	20231121	171500	80747390	2995	2995	2995	2995	0
160	20231121	171400	80747390	2995	2995	2995	2995	0
161	20231121	171300	80747390	2995	2995	2995	2995	0
162	20231121	171200	80747390	2995	2995	2995	2995	0
163	20231121	171100	80747390	2995	2995	2995	2995	0
164	20231121	171000	80747390	2995	2995	2995	2995	0
165	20231121	170900	80747390	2995	2995	2995	2995	0
166	20231121	170800	80747390	2995	2995	2995	2995	0
167	20231121	170700	80747390	2995	2995	2995	2995	0
168	20231121	170600	80747390	2995	2995	2995	2995	0
169	20231121	170500	80747390	2995	2995	2995	2995	0
170	20231121	170400	80747390	2995	2995	2995	2995	0
171	20231121	170300	80747390	2995	2995	2995	2995	0
172	20231121	170200	80747390	2995	2995	2995	2995	0
173	20231121	170100	80747390	2995	2995	2995	2995	0
174	20231121	170000	80747390	2995	2995	2995	2995	0
175	20231121	165900	80747390	2995	2995	2995	2995	0
176	20231121	165800	80747390	2995	2995	2995	2995	0
177	20231121	165700	80747390	2995	2995	2995	2995	0
178	20231121	165600	80747390	2995	2995	2995	2995	0
179	20231121	165500	80747390	2995	2995	2995	2995	0
180	20231121	165400	80747390	2995	2995	2995	2995	0
181	20231121	165300	80747390	2995	2995	2995	2995	0
182	20231121	165200	80747390	2995	2995	2995	2995	147
183	20231121	165100	80747390	2995	2995	2995	2995	0
184	20231121	165000	80747390	2995	2995	2995	2995	0
185	20231121	164900	80747390	2995	2995	2995	2995	0
186	20231121	164800	80747390	2995	2995	2995	2995	0
187	20231121	164700	80747390	2995	2995	2995	2995	0
188	20231121	164600	80747390	2995	2995	2995	2995	0
189	20231121	164500	80747390	2995	2995	2995	2995	0
190	20231121	164400	80747390	2995	2995	2995	2995	0
191	20231121	164300	80747390	2995	2995	2995	2995	0
192	20231121	164200	80747390	2995	2995	2995	2995	0
193	20231121	164100	80747390	2995	2995	2995	2995	0
194	20231121	164000	80747390	2995	2995	2995	2995	0
195	20231121	163900	80747390	2995	2995	2995	2995	0
196	20231121	163800	80747390	2995	2995	2995	2995	0
197	20231121	163700	80747390	2995	2995	2995	2995	0
198	20231121	163600	80747390	2995	2995	2995	2995	0
199	20231121	163500	80747390	2995	2995	2995	2995	0
200	20231121	163400	80747390	2995	2995	2995	2995	0
201	20231121	163300	80747390	2995	2995	2995	2995	0
202	20231121	163200	80747390	2995	2995	2995	2995	0
203	20231121	163100	80747390	2995	2995	2995	2995	0
204	20231121	163000	80747390	2995	2995	2995	2995	0
205	20231121	162900	80747390	2995	2995	2995	2995	0
206	20231121	162800	80747390	2995	2995	2995	2995	0
207	20231121	162700	80747390	2995	2995	2995	2995	0
208	20231121	162600	80747390	2995	2995	2995	2995	0
209	20231121	162500	80747390	2995	2995	2995	2995	0
210	20231121	162400	80747390	2995	2995	2995	2995	0
211	20231121	162300	80747390	2995	2995	2995	2995	0
212	20231121	162200	80747390	2995	2995	2995	2995	147
213	20231121	162100	80747390	2995	2995	2995	2995	0
214	20231121	162000	80747390	2995	2995	2995	2995	0
215	20231121	161900	80747390	2995	2995	2995	2995	0
216	20231121	161800	80747390	2995	2995	2995	2995	0
217	20231121	161700	80747390	2995	2995	2995	2995	0
218	20231121	161600	80747390	2995	2995	2995	2995	0
219	20231121	161500	80747390	2995	2995	2995	2995	0
220	20231121	161400	80747390	2995	2995	2995	2995	0
221	20231121	161300	80747390	2995	2995	2995	2995	0
222	20231121	161200	80747390	2995	2995	2995	2995	0
223	20231121	161100	80747390	2995	2995	2995	2995	0
224	20231121	161000	80747390	2995	2995	2995	2995	0
225	20231121	160900	80747390	2995	2995	2995	2995	0
226	20231121	160800	80747390	2995	2995	2995	2995	0
227	20231121	160700	80747390	2995	2995	2995	2995	0
228	20231121	160600	80747390	2995	2995	2995	2995	0
229	20231121	160500	80747390	2995	2995	2995	2995	0
230	20231121	160400	80747390	2995	2995	2995	2995	0
231	20231121	160300	80747390	2995	2995	2995	2995	0
232	20231121	160200	80747390	2995	2995	2995	2995	0
233	20231121	160100	80747390	2995	2995	2995	2995	0
234	20231121	160000	80747390	2995	2995	2995	2995	0
235	20231121	155900	80747390	2995	2995	2995	2995	0
236	20231121	155800	80747390	2995	2995	2995	2995	0
237	20231121	155700	80747390	2995	2995	2995	2995	0
238	20231121	155600	80747390	2995	2995	2995	2995	0
239	20231121	155500	80747390	2995	2995	2995	2995	0
240	20231121	155400	80747390	2995	2995	2995	2995	0
241	20231121	155300	80747390	2995	2995	2995	2995	0
242	20231121	155200	80747390	2995	2995	2995	2995	147
243	20231121	155100	80747390	2995	2995	2995	2995	0
244	20231121	155000	80747390	2995	2995	2995	2995	0
245	20231121	154900	80747390	2995	2995	2995	2995	0
246	20231121	154800	80747390	2995	2995	2995	2995	0
247	20231121	154700	80747390	2995	2995	2995	2995	0
248	20231121	154600	80747390	2995	2995	2995	2995	0
249	20231121	154500	80747390	2995	2995	2995	2995	0
250	20231121	154400	80747390	2995	2995	2995	2995	0
251	20231121	154300	80747390	2995	2995	2995	2995	0
252	20231121	154200	80747390	2995	2995	2995	2995	0
253	20231121	154100	80747390	2995	2995	2995	2995	0
254	20231121	154000	80747390	2995	2995	2995	2995	0
255	20231121	153900	80747390	2995	2995	2995	2995	0
256	20231121	153800	80747390	2995	2995	2995	2995	0
257	20231121	153700	80747390	2995	2995	2995	2995	0
258	20231121	153600	80747390	2995	2995	2995	2995	0
259	20231121	153500	80747390	2995	2995	2995	2995	0
260	20231121	153400	80747390	2995	2995	2995	2995	0
261	20231121	153300	80747390	2995	2995	2995	2995	0
262	20231121	153200	80747390	2995	2995	2995	2995	0
263	20231121	153100	80747390	2995	2995	2995	2995	0
264	20231121	153000	80747390	2995	2995	2995	2995	147
265	20231121	152900	80307125	2995	2995	2995	2995	0
266	20231121	152800	80307125	2995	2995	2995	2995	0
267	20231121	152700	80307125	2995	2995	2995	2995	0
268	20231121	152600	80307125	2995	2995	2995	2995	0
269	20231121	152500	80307125	2995	2995	2995	2995	0
270	20231121	152400	80307125	2995	2995	2995	2995	0
271	20231121	152300	80307125	2995	2995	2995	2995	0
272	20231121	152200	80307125	2995	2995	2995	2995	0
273	20231121	152100	80307125	2995	2995	2995	2995	0
274	20231121	152000	80307125	2995	2995	2995	2995	0
275	20231121	151900	80307125	2995	2995	2995	2995	0
276	20231121	151800	80307125	2995	2995	2995	2995	0
277	20231121	151700	80307125	2995	2985	2995	2985	4
278	20231121	151600	80295175	2980	2980	2980	2980	0
279	20231121	151500	80295175	2980	2980	2980	2980	0
280	20231121	151400	80295175	2980	2975	2980	2975	283
281	20231121	151300	79451855	2975	2975	2980	2975	22
282	20231121	151200	79386315	2975	2980	2980	2975	103
283	20231121	151100	79079390	2975	2975	2975	2975	0
284	20231121	151000	79079390	2975	2975	2975	2975	0
285	20231121	150900	79079390	2975	2975	2975	2975	2
286	20231121	150800	79073440	2975	2975	2980	2975	20
287	20231121	150700	79013850	2975	2980	2980	2975	37
288	20231121	150600	78903595	2980	2980	2980	2980	2
289	20231121	150500	78897635	2970	2970	2970	2970	0
290	20231121	150400	78897635	2970	2970	2970	2970	0
291	20231121	150300	78897635	2970	2970	2970	2970	0
292	20231121	150200	78897635	2970	2970	2970	2970	0
293	20231121	150100	78897635	2970	2970	2970	2970	0
294	20231121	150000	78897635	2970	2970	2970	2970	0
295	20231121	145900	78897635	2970	2970	2970	2970	0
296	20231121	145800	78897635	2970	2970	2970	2970	56
297	20231121	145700	78731315	2970	2970	2970	2970	0
298	20231121	145600	78731315	2970	2970	2970	2970	0
299	20231121	145500	78731315	2970	2970	2970	2970	0
300	20231121	145400	78731315	2970	2970	2970	2970	0
301	20231121	145300	78731315	2970	2970	2970	2970	8
302	20231121	145200	78707555	2990	2990	2990	2990	0
303	20231121	145100	78707555	2990	2990	2990	2990	0
304	20231121	145000	78707555	2990	2990	2990	2990	0
305	20231121	144900	78707555	2990	2990	2990	2990	0
306	20231121	144800	78707555	2990	2990	2990	2990	0
307	20231121	144700	78707555	2990	2990	2990	2990	0
308	20231121	144600	78707555	2990	2990	2990	2990	0
309	20231121	144500	78707555	2990	2990	2990	2990	0
310	20231121	144400	78707555	2990	2990	2990	2990	0
311	20231121	144300	78707555	2990	2990	2990	2990	0
312	20231121	144200	78707555	2990	2990	2990	2990	0
313	20231121	144100	78707555	2990	2990	2990	2990	0
314	20231121	144000	78707555	2990	2990	2990	2990	0
315	20231121	143900	78707555	2990	2990	2990	2990	0
316	20231121	143800	78707555	2990	2990	2990	2990	0
317	20231121	143700	78707555	2990	2990	2990	2990	0
318	20231121	143600	78707555	2990	2990	2990	2990	0
319	20231121	143500	78707555	2990	2990	2990	2990	0
320	20231121	143400	78707555	2990	2990	2990	2990	0
321	20231121	143300	78707555	2990	2990	2990	2990	0
322	20231121	143200	78707555	2990	2990	2990	2990	0
323	20231121	143100	78707555	2990	2990	2990	2990	0
324	20231121	143000	78707555	2990	2990	2990	2990	0
325	20231121	142900	78707555	2990	2990	2990	2990	0
326	20231121	142800	78707555	2990	2990	2990	2990	0
327	20231121	142700	78707555	2990	2990	2990	2990	0
328	20231121	142600	78707555	2990	2990	2990	2990	0
329	20231121	142500	78707555	2990	2990	2990	2990	0
330	20231121	142400	78707555	2990	2990	2990	2990	0
331	20231121	142300	78707555	2990	2990	2990	2990	0
332	20231121	142200	78707555	2990	2990	2990	2990	0
333	20231121	142100	78707555	2990	2990	2990	2990	0
334	20231121	142000	78707555	2990	2990	2990	2990	0
335	20231121	141900	78707555	2990	2990	2990	2990	0
336	20231121	141800	78707555	2990	2990	2990	2990	0
337	20231121	141700	78707555	2990	2990	2990	2990	0
338	20231121	141600	78707555	2990	2990	2990	2990	0
339	20231121	141500	78707555	2990	2990	2990	2990	0
340	20231121	141400	78707555	2990	2990	2990	2990	0
341	20231121	141300	78707555	2990	2990	2990	2990	0
342	20231121	141200	78707555	2990	2990	2990	2990	0
343	20231121	141100	78707555	2990	2990	2990	2990	0
344	20231121	141000	78707555	2990	2990	2990	2990	0
345	20231121	140900	78707555	2990	2990	2990	2990	0
346	20231121	140800	78707555	2990	2990	2990	2990	0
347	20231121	140700	78707555	2990	2990	2990	2990	0
348	20231121	140600	78707555	2990	2990	2990	2990	0
349	20231121	140500	78707555	2990	2990	2990	2990	0
350	20231121	140400	78707555	2990	2990	2990	2990	0
351	20231121	140300	78707555	2990	2990	2990	2990	0
352	20231121	140200	78707555	2990	2990	2990	2990	0
353	20231121	140100	78707555	2990	2990	2990	2990	0
354	20231121	140000	78707555	2990	2990	2990	2990	0
355	20231121	135900	78707555	2990	2990	2990	2990	0
356	20231121	135800	78707555	2990	2990	2990	2990	0
357	20231121	135700	78707555	2990	2990	2990	2990	0
358	20231121	135600	78707555	2990	2990	2990	2990	0
359	20231121	135500	78707555	2990	2990	2990	2990	0
360	20231121	135400	78707555	2990	2990	2990	2990	0
361	20231121	135300	78707555	2990	2990	2990	2990	0
362	20231121	135200	78707555	2990	2990	2990	2990	0
363	20231121	135100	78707555	2990	2990	2990	2990	0
364	20231121	135000	78707555	2990	2990	2990	2990	0
365	20231121	134900	78707555	2990	2990	2990	2990	0
366	20231121	134800	78707555	2990	2990	2990	2990	0
367	20231121	134700	78707555	2990	2985	2990	2985	107
368	20231121	134600	78388145	3000	3000	3000	3000	0
369	20231121	134500	78388145	3000	3000	3000	3000	0
370	20231121	134400	78388145	3000	3000	3000	3000	0
371	20231121	134300	78388145	3000	3000	3000	3000	0
372	20231121	134200	78388145	3000	3000	3000	3000	0
373	20231121	134100	78388145	3000	3000	3000	3000	0
374	20231121	134000	78388145	3000	3000	3000	3000	0
375	20231121	133900	78388145	3000	3000	3000	3000	0
376	20231121	133800	78388145	3000	3000	3000	3000	0
377	20231121	133700	78388145	3000	3000	3000	3000	0
378	20231121	133600	78388145	3000	3000	3000	3000	0
379	20231121	133500	78388145	3000	3000	3000	3000	0
380	20231121	133400	78388145	3000	3000	3000	3000	0
381	20231121	133300	78388145	3000	3000	3000	3000	0
382	20231121	133200	78388145	3000	3000	3000	3000	0
383	20231121	133100	78388145	3000	3000	3000	3000	0
384	20231121	133000	78388145	3000	3000	3000	3000	0
385	20231121	132900	78388145	3000	3000	3000	3000	0
386	20231121	132800	78388145	3000	3000	3000	3000	0
387	20231121	132700	78388145	3000	3000	3000	3000	0
388	20231121	132600	78388145	3000	3000	3000	3000	0
389	20231121	132500	78388145	3000	3000	3000	3000	0
390	20231121	132400	78388145	3000	3000	3000	3000	0
391	20231121	132300	78388145	3000	3000	3000	3000	0
392	20231121	132200	78388145	3000	3000	3000	3000	0
393	20231121	132100	78388145	3000	3000	3000	3000	0
394	20231121	132000	78388145	3000	3000	3000	3000	0
395	20231121	131900	78388145	3000	3000	3000	3000	0
396	20231121	131800	78388145	3000	3000	3000	3000	0
397	20231121	131700	78388145	3000	3000	3000	3000	0
398	20231121	131600	78388145	3000	3000	3000	3000	0
399	20231121	131500	78388145	3000	3000	3000	3000	0
400	20231121	131400	78388145	3000	3000	3000	3000	0
401	20231121	131300	78388145	3000	3000	3000	3000	0
402	20231121	131200	78388145	3000	3000	3000	3000	0
403	20231121	131100	78388145	3000	3000	3000	3000	0
404	20231121	131000	78388145	3000	3000	3000	3000	0
405	20231121	130900	78388145	3000	3000	3000	3000	0
406	20231121	130800	78388145	3000	3000	3000	3000	0
407	20231121	130700	78388145	3000	3000	3000	3000	0
408	20231121	130600	78388145	3000	3000	3000	3000	0
409	20231121	130500	78388145	3000	3000	3000	3000	0
410	20231121	130400	78388145	3000	3000	3000	3000	0
411	20231121	130300	78388145	3000	3000	3000	3000	0
412	20231121	130200	78388145	3000	3000	3000	3000	0
413	20231121	130100	78388145	3000	3000	3000	3000	0
414	20231121	130000	78388145	3000	3000	3000	3000	0
415	20231121	125900	78388145	3000	3000	3000	3000	0
416	20231121	125800	78388145	3000	3000	3000	3000	0
417	20231121	125700	78388145	3000	3000	3000	3000	0
418	20231121	125600	78388145	3000	3000	3000	3000	0
419	20231121	125500	78388145	3000	3000	3000	3000	0
420	20231121	125400	78388145	3000	3000	3000	3000	0
421	20231121	125300	78388145	3000	3000	3000	3000	0
422	20231121	125200	78388145	3000	3000	3000	3000	0
423	20231121	125100	78388145	3000	3000	3000	3000	0
424	20231121	125000	78388145	3000	3000	3000	3000	0
425	20231121	124900	78388145	3000	3000	3000	3000	0
426	20231121	124800	78388145	3000	3000	3000	3000	0
427	20231121	124700	78388145	3000	3000	3000	3000	0
428	20231121	124600	78388145	3000	3000	3000	3000	0
429	20231121	124500	78388145	3000	3000	3000	3000	0
430	20231121	124400	78388145	3000	2985	3000	2985	531
431	20231121	124300	76802985	2995	2995	2995	2995	0
432	20231121	124200	76802985	2995	2995	2995	2995	0
433	20231121	124100	76802985	2995	2995	2995	2995	0
434	20231121	124000	76802985	2995	2995	2995	2995	0
435	20231121	123900	76802985	2995	2995	2995	2995	0
436	20231121	123800	76802985	2995	2995	2995	2995	0
437	20231121	123700	76802985	2995	2995	2995	2995	0
438	20231121	123600	76802985	2995	2995	2995	2995	0
439	20231121	123500	76802985	2995	2995	2995	2995	0
440	20231121	123400	76802985	2995	2995	2995	2995	0
441	20231121	123300	76802985	2995	2995	2995	2995	0
442	20231121	123200	76802985	2995	2995	2995	2995	0
443	20231121	123100	76802985	2995	2995	2995	2995	0
444	20231121	123000	76802985	2995	2995	2995	2995	0
445	20231121	122900	76802985	2995	2995	2995	2995	0
446	20231121	122800	76802985	2995	2995	2995	2995	0
447	20231121	122700	76802985	2995	2995	2995	2995	0
448	20231121	122600	76802985	2995	2995	2995	2995	0
449	20231121	122500	76802985	2995	2995	2995	2995	0
450	20231121	122400	76802985	2995	2995	2995	2995	0
451	20231121	122300	76802985	2995	2995	2995	2995	0
452	20231121	122200	76802985	2995	2995	2995	2995	0
453	20231121	122100	76802985	2995	2995	2995	2995	1
454	20231121	122000	76799990	2990	2990	2990	2990	0
455	20231121	121900	76799990	2990	2990	2990	2990	0
456	20231121	121800	76799990	2990	2990	2990	2990	0
457	20231121	121700	76799990	2990	2990	2990	2990	0
458	20231121	121600	76799990	2990	2990	2990	2990	0
459	20231121	121500	76799990	2990	2990	2990	2990	0
460	20231121	121400	76799990	2990	2990	2990	2990	100
461	20231121	121300	76500990	2990	2985	2990	2985	3
462	20231121	121200	76492030	2990	2990	2990	2990	0
463	20231121	121100	76492030	2990	2980	2990	2980	2500
464	20231121	121000	69031135	2980	2980	2980	2980	0
465	20231121	120900	69031135	2980	2980	2980	2980	0
466	20231121	120800	69031135	2980	2985	2985	2970	350
467	20231121	120700	67991600	2970	2965	2970	2965	93
468	20231121	120600	67715410	2970	2960	2970	2960	2
469	20231121	120500	67709480	2985	2960	2985	2960	1500
470	20231121	120400	63237590	2960	2960	2960	2960	0
471	20231121	120300	63237590	2960	2960	2960	2960	0
472	20231121	120200	63237590	2960	2960	2960	2960	0
473	20231121	120100	63237590	2960	2960	2960	2960	0
474	20231121	120000	63237590	2960	2945	2960	2945	1690
475	20231121	115900	58242615	2945	2945	2945	2945	0
476	20231121	115800	58242615	2945	2945	2945	2945	0
477	20231121	115700	58242615	2945	2945	2945	2945	18
478	20231121	115600	58189605	2945	2945	2945	2945	0
479	20231121	115500	58189605	2945	2945	2945	2945	0
480	20231121	115400	58189605	2945	2945	2945	2945	0
481	20231121	115300	58189605	2945	2945	2945	2945	0
482	20231121	115200	58189605	2945	2945	2945	2945	23
483	20231121	115100	58121870	2945	2945	2945	2945	360
484	20231121	115000	57061670	2950	2950	2950	2950	0
485	20231121	114900	57061670	2950	2950	2950	2950	0
486	20231121	114800	57061670	2950	2950	2950	2950	0
487	20231121	114700	57061670	2950	2950	2950	2950	0
488	20231121	114600	57061670	2950	2950	2950	2950	0
489	20231121	114500	57061670	2950	2950	2950	2950	18
490	20231121	114400	57008570	2950	2950	2950	2950	0
491	20231121	114300	57008570	2950	2950	2950	2950	3
492	20231121	114200	56999720	2950	2955	2955	2950	175
493	20231121	114100	56483465	2955	2955	2955	2955	0
494	20231121	114000	56483465	2955	2955	2955	2955	0
495	20231121	113900	56483465	2955	2955	2955	2955	0
496	20231121	113800	56483465	2955	2955	2955	2955	0
497	20231121	113700	56483465	2955	2955	2955	2955	0
498	20231121	113600	56483465	2955	2955	2955	2955	0
499	20231121	113500	56483465	2955	2955	2955	2955	0
500	20231121	113400	56483465	2955	2955	2955	2955	0
501	20231121	113300	56483465	2955	2955	2955	2955	0
502	20231121	113200	56483465	2955	2955	2955	2955	0
503	20231121	113100	56483465	2955	2955	2955	2955	0
504	20231121	113000	56483465	2955	2955	2955	2955	0
505	20231121	112900	56483465	2955	2955	2955	2955	0
506	20231121	112800	56483465	2955	2955	2955	2955	4
507	20231121	112700	56471645	2960	2960	2960	2960	0
508	20231121	112600	56471645	2960	2960	2960	2960	0
509	20231121	112500	56471645	2960	2945	2960	2945	2000
510	20231121	112400	50566290	2950	2950	2950	2950	0
511	20231121	112300	50566290	2950	2950	2950	2950	0
512	20231121	112200	50566290	2950	2940	2950	2940	100
513	20231121	112100	50271760	2930	2930	2930	2930	3
514	20231121	112000	50262970	2935	2935	2935	2935	0
515	20231121	111900	50262970	2935	2935	2935	2935	0
516	20231121	111800	50262970	2935	2935	2935	2935	0
517	20231121	111700	50262970	2935	2935	2935	2935	16
518	20231121	111600	50216010	2935	2935	2935	2935	0
519	20231121	111500	50216010	2935	2950	2950	2935	155
520	20231121	111400	49761070	2940	2920	2950	2920	2257
521	20231121	111300	43158615	2925	2925	2925	2925	11
522	20231121	111200	43126440	2925	2925	2925	2925	21
523	20231121	111100	43065015	2925	2925	2925	2925	53
524	20231121	111000	42909990	2925	2985	2985	2925	9232
525	20231121	110900	15890600	2985	2985	2985	2985	0
526	20231121	110800	15890600	2985	2985	2985	2985	0
527	20231121	110700	15890600	2985	2985	2985	2985	0
528	20231121	110600	15890600	2985	2985	2985	2985	0
529	20231121	110500	15890600	2985	2985	2985	2985	6
530	20231121	110400	15872690	2985	2985	2985	2985	0
531	20231121	110300	15872690	2985	2985	2985	2985	0
532	20231121	110200	15872690	2985	2985	2985	2985	0
533	20231121	110100	15872690	2985	2985	2985	2985	0
534	20231121	110000	15872690	2985	2985	2985	2985	0
535	20231121	105900	15872690	2985	2985	2985	2985	0
536	20231121	105800	15872690	2985	2985	2985	2985	0
537	20231121	105700	15872690	2985	2985	2985	2985	0
538	20231121	105600	15872690	2985	2985	2985	2985	0
539	20231121	105500	15872690	2985	2985	2985	2985	0
540	20231121	105400	15872690	2985	2985	2985	2985	0
541	20231121	105300	15872690	2985	2985	2985	2985	0
542	20231121	105200	15872690	2985	2985	2985	2985	0
543	20231121	105100	15872690	2985	2985	2985	2985	0
544	20231121	105000	15872690	2985	2985	2985	2985	0
545	20231121	104900	15872690	2985	2985	2985	2985	0
546	20231121	104800	15872690	2985	2985	2985	2985	0
547	20231121	104700	15872690	2985	2985	2985	2985	0
548	20231121	104600	15872690	2985	2985	2985	2985	0
549	20231121	104500	15872690	2985	2985	2985	2985	17
550	20231121	104400	15821945	2985	2985	2985	2985	0
551	20231121	104300	15821945	2985	2985	2985	2985	0
552	20231121	104200	15821945	2985	2985	2985	2985	0
553	20231121	104100	15821945	2985	2985	2985	2985	0
554	20231121	104000	15821945	2985	2985	2985	2985	0
555	20231121	103900	15821945	2985	2985	2985	2985	0
556	20231121	103800	15821945	2985	2985	2985	2985	36
557	20231121	103700	15714485	2985	2990	3000	2980	1555
558	20231121	103600	11053010	2990	2990	2990	2990	0
559	20231121	103500	11053010	2990	2990	2990	2990	0
560	20231121	103400	11053010	2990	2990	2990	2990	0
561	20231121	103300	11053010	2990	2990	2990	2990	0
562	20231121	103200	11053010	2990	2990	2990	2990	0
563	20231121	103100	11053010	2990	2990	2990	2990	0
564	20231121	103000	11053010	2990	2990	2990	2990	0
565	20231121	102900	11053010	2990	2990	2990	2990	0
566	20231121	102800	11053010	2990	2990	2990	2990	0
567	20231121	102700	11053010	2990	2990	2990	2990	0
568	20231121	102600	11053010	2990	2990	2990	2990	0
569	20231121	102500	11053010	2990	2990	2990	2990	100
570	20231121	102400	10754010	2995	2995	2995	2995	0
571	20231121	102300	10754010	2995	2995	2995	2995	0
572	20231121	102200	10754010	2995	2995	2995	2995	0
573	20231121	102100	10754010	2995	2995	2995	2995	0
574	20231121	102000	10754010	2995	2995	2995	2995	0
575	20231121	101900	10754010	2995	3000	3000	2965	3100
576	20231121	101800	1554220	3000	3000	3000	3000	0
577	20231121	101700	1554220	3000	3000	3000	3000	0
578	20231121	101600	1554220	3000	3000	3000	3000	0
579	20231121	101500	1554220	3000	3000	3000	3000	0
580	20231121	101400	1554220	3000	3000	3000	3000	0
581	20231121	101300	1554220	3000	3000	3000	3000	0
582	20231121	101200	1554220	3000	3000	3000	3000	0
583	20231121	101100	1554220	3000	3000	3000	3000	0
584	20231121	101000	1554220	3000	3000	3000	3000	0
585	20231121	100900	1554220	3000	3000	3000	3000	0
586	20231121	100800	1554220	3000	3000	3000	3000	0
587	20231121	100700	1554220	3000	3000	3000	3000	0
588	20231121	100600	1554220	3000	3000	3000	3000	0
589	20231121	100500	1554220	3000	3000	3000	3000	0
590	20231121	100400	1554220	3000	3000	3000	3000	0
591	20231121	100300	1554220	3000	3000	3000	3000	0
592	20231121	100200	1554220	3000	3000	3000	3000	0
593	20231121	100100	1554220	3000	3000	3000	3000	0
594	20231121	100000	1554220	3000	3000	3000	3000	0
595	20231121	095900	1554220	3000	3000	3000	3000	0
596	20231121	095800	1554220	3000	3000	3000	3000	0
597	20231121	095700	1554220	3000	3000	3000	3000	0
598	20231121	095600	1554220	3000	3000	3000	3000	0
599	20231121	095500	1554220	3000	3000	3000	3000	0
600	20231121	095400	1554220	3000	3000	3000	3000	0
601	20231121	095300	1554220	3000	3000	3000	3000	0
602	20231121	095200	1554220	3000	3000	3000	3000	7
603	20231121	095100	1533220	3000	3000	3000	3000	11
604	20231121	095000	1500220	3000	3000	3000	3000	207
605	20231121	094900	879220	3000	3000	3000	3000	0
606	20231121	094800	879220	3000	3000	3000	3000	0
607	20231121	094700	879220	3000	3000	3000	3000	0
608	20231121	094600	879220	3000	3000	3000	3000	0
609	20231121	094500	879220	3000	3000	3000	3000	0
610	20231121	094400	879220	3000	3000	3000	3000	0
611	20231121	094300	879220	3000	3000	3000	3000	0
612	20231121	094200	879220	3000	3000	3000	3000	0
613	20231121	094100	879220	3000	3000	3000	3000	0
614	20231121	094000	879220	3000	3000	3000	3000	3
615	20231121	093900	870220	3005	3000	3005	3000	4
616	20231121	093800	858215	3000	3000	3000	3000	88
617	20231121	093700	594215	3000	3000	3000	3000	0
618	20231121	093600	594215	3000	3000	3000	3000	0
619	20231121	093500	594215	3000	3000	3000	3000	0
620	20231121	093400	594215	3000	3000	3000	3000	0
621	20231121	093300	594215	3000	3000	3000	3000	0
622	20231121	093200	594215	3000	3000	3000	3000	0
623	20231121	093100	594215	3000	3000	3000	3000	0
624	20231121	093000	594215	3000	3000	3000	3000	0
625	20231121	092900	594215	3000	3000	3000	3000	0
626	20231121	092800	594215	3000	3000	3000	3000	0
627	20231121	092700	594215	3000	3000	3000	3000	0
628	20231121	092600	594215	3000	3000	3000	3000	0
629	20231121	092500	594215	3000	3000	3000	3000	0
630	20231121	092400	594215	3000	3000	3000	3000	0
631	20231121	092300	594215	3000	3000	3000	3000	0
632	20231121	092200	594215	3000	3000	3000	3000	0
633	20231121	092100	594215	3000	3000	3000	3000	18
634	20231121	092000	540215	3000	3000	3000	3000	0
635	20231121	091900	540215	3000	3000	3000	3000	0
636	20231121	091800	540215	3000	3000	3000	3000	1
637	20231121	091700	537215	3010	3010	3010	3010	0
638	20231121	091600	537215	3010	3010	3010	3010	0
639	20231121	091500	537215	3010	3010	3010	3010	0
640	20231121	091400	537215	3010	3010	3010	3010	0
641	20231121	091300	537215	3010	3010	3010	3010	0
642	20231121	091200	537215	3010	3010	3010	3010	0
643	20231121	091100	537215	3010	3015	3015	3010	10
644	20231121	091000	507070	3030	3030	3030	3030	0
645	20231121	090900	507070	3030	3030	3030	3030	0
646	20231121	090800	507070	3030	3030	3030	3030	0
647	20231121	090700	507070	3030	3030	3030	3030	0
648	20231121	090600	507070	3030	3030	3030	3030	2
649	20231121	090500	501010	3020	3030	3030	3020	5
650	20231121	090400	485880	3020	3020	3020	3020	61
651	20231121	090300	301660	3035	3030	3035	3030	16
652	20231121	090200	253105	3035	3035	3035	3035	0
653	20231121	090100	253105	3035	3015	3035	3015	41
654	20231121	090000	129220	3010	3005	3010	3005	43