KissMeData/290270/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	203800	46136660	4065	4065	4065	4065	610
3	20231121	203700	46136660	4065	4065	4065	4065	0
4	20231121	203600	46136660	4065	4065	4065	4065	0
5	20231121	203500	46136660	4065	4065	4065	4065	0
6	20231121	203400	46136660	4065	4065	4065	4065	0
7	20231121	203300	46136660	4065	4065	4065	4065	0
8	20231121	203200	46136660	4065	4065	4065	4065	0
9	20231121	203100	46136660	4065	4065	4065	4065	0
10	20231121	203000	46136660	4065	4065	4065	4065	0
11	20231121	202900	46136660	4065	4065	4065	4065	0
12	20231121	202800	46136660	4065	4065	4065	4065	0
13	20231121	202700	46136660	4065	4065	4065	4065	0
14	20231121	202600	46136660	4065	4065	4065	4065	0
15	20231121	202500	46136660	4065	4065	4065	4065	0
16	20231121	202400	46136660	4065	4065	4065	4065	0
17	20231121	202300	46136660	4065	4065	4065	4065	0
18	20231121	202200	46136660	4065	4065	4065	4065	0
19	20231121	202100	46136660	4065	4065	4065	4065	0
20	20231121	202000	46136660	4065	4065	4065	4065	0
21	20231121	201900	46136660	4065	4065	4065	4065	0
22	20231121	201800	46136660	4065	4065	4065	4065	0
23	20231121	201700	46136660	4065	4065	4065	4065	0
24	20231121	201600	46136660	4065	4065	4065	4065	0
25	20231121	201500	46136660	4065	4065	4065	4065	0
26	20231121	201400	46136660	4065	4065	4065	4065	0
27	20231121	201300	46136660	4065	4065	4065	4065	0
28	20231121	201200	46136660	4065	4065	4065	4065	0
29	20231121	201100	46136660	4065	4065	4065	4065	0
30	20231121	201000	46136660	4065	4065	4065	4065	0
31	20231121	200900	46136660	4065	4065	4065	4065	0
32	20231121	200800	46136660	4065	4065	4065	4065	610
33	20231121	200700	46136660	4065	4065	4065	4065	0
34	20231121	200600	46136660	4065	4065	4065	4065	0
35	20231121	200500	46136660	4065	4065	4065	4065	0
36	20231121	200400	46136660	4065	4065	4065	4065	0
37	20231121	200300	46136660	4065	4065	4065	4065	0
38	20231121	200200	46136660	4065	4065	4065	4065	0
39	20231121	200100	46136660	4065	4065	4065	4065	0
40	20231121	200000	46136660	4065	4065	4065	4065	0
41	20231121	195900	46136660	4065	4065	4065	4065	0
42	20231121	195800	46136660	4065	4065	4065	4065	0
43	20231121	195700	46136660	4065	4065	4065	4065	0
44	20231121	195600	46136660	4065	4065	4065	4065	0
45	20231121	195500	46136660	4065	4065	4065	4065	0
46	20231121	195400	46136660	4065	4065	4065	4065	0
47	20231121	195300	46136660	4065	4065	4065	4065	0
48	20231121	195200	46136660	4065	4065	4065	4065	0
49	20231121	195100	46136660	4065	4065	4065	4065	0
50	20231121	195000	46136660	4065	4065	4065	4065	0
51	20231121	194900	46136660	4065	4065	4065	4065	0
52	20231121	194800	46136660	4065	4065	4065	4065	0
53	20231121	194700	46136660	4065	4065	4065	4065	0
54	20231121	194600	46136660	4065	4065	4065	4065	0
55	20231121	194500	46136660	4065	4065	4065	4065	0
56	20231121	194400	46136660	4065	4065	4065	4065	0
57	20231121	194300	46136660	4065	4065	4065	4065	0
58	20231121	194200	46136660	4065	4065	4065	4065	0
59	20231121	194100	46136660	4065	4065	4065	4065	0
60	20231121	194000	46136660	4065	4065	4065	4065	0
61	20231121	193900	46136660	4065	4065	4065	4065	0
62	20231121	193800	46136660	4065	4065	4065	4065	610
63	20231121	193700	46136660	4065	4065	4065	4065	0
64	20231121	193600	46136660	4065	4065	4065	4065	0
65	20231121	193500	46136660	4065	4065	4065	4065	0
66	20231121	193400	46136660	4065	4065	4065	4065	0
67	20231121	193300	46136660	4065	4065	4065	4065	0
68	20231121	193200	46136660	4065	4065	4065	4065	0
69	20231121	193100	46136660	4065	4065	4065	4065	0
70	20231121	193000	46136660	4065	4065	4065	4065	0
71	20231121	192900	46136660	4065	4065	4065	4065	0
72	20231121	192800	46136660	4065	4065	4065	4065	0
73	20231121	192700	46136660	4065	4065	4065	4065	0
74	20231121	192600	46136660	4065	4065	4065	4065	0
75	20231121	192500	46136660	4065	4065	4065	4065	0
76	20231121	192400	46136660	4065	4065	4065	4065	0
77	20231121	192300	46136660	4065	4065	4065	4065	0
78	20231121	192200	46136660	4065	4065	4065	4065	0
79	20231121	192100	46136660	4065	4065	4065	4065	0
80	20231121	192000	46136660	4065	4065	4065	4065	0
81	20231121	191900	46136660	4065	4065	4065	4065	0
82	20231121	191800	46136660	4065	4065	4065	4065	0
83	20231121	191700	46136660	4065	4065	4065	4065	0
84	20231121	191600	46136660	4065	4065	4065	4065	0
85	20231121	191500	46136660	4065	4065	4065	4065	0
86	20231121	191400	46136660	4065	4065	4065	4065	0
87	20231121	191300	46136660	4065	4065	4065	4065	0
88	20231121	191200	46136660	4065	4065	4065	4065	0
89	20231121	191100	46136660	4065	4065	4065	4065	0
90	20231121	191000	46136660	4065	4065	4065	4065	0
91	20231121	190900	46136660	4065	4065	4065	4065	0
92	20231121	190800	46136660	4065	4065	4065	4065	610
93	20231121	190700	46136660	4065	4065	4065	4065	0
94	20231121	190600	46136660	4065	4065	4065	4065	0
95	20231121	190500	46136660	4065	4065	4065	4065	0
96	20231121	190400	46136660	4065	4065	4065	4065	0
97	20231121	190300	46136660	4065	4065	4065	4065	0
98	20231121	190200	46136660	4065	4065	4065	4065	0
99	20231121	190100	46136660	4065	4065	4065	4065	0
100	20231121	190000	46136660	4065	4065	4065	4065	0
101	20231121	185900	46136660	4065	4065	4065	4065	0
102	20231121	185800	46136660	4065	4065	4065	4065	0
103	20231121	185700	46136660	4065	4065	4065	4065	0
104	20231121	185600	46136660	4065	4065	4065	4065	0
105	20231121	185500	46136660	4065	4065	4065	4065	0
106	20231121	185400	46136660	4065	4065	4065	4065	0
107	20231121	185300	46136660	4065	4065	4065	4065	0
108	20231121	185200	46136660	4065	4065	4065	4065	0
109	20231121	185100	46136660	4065	4065	4065	4065	0
110	20231121	185000	46136660	4065	4065	4065	4065	0
111	20231121	184900	46136660	4065	4065	4065	4065	0
112	20231121	184800	46136660	4065	4065	4065	4065	0
113	20231121	184700	46136660	4065	4065	4065	4065	0
114	20231121	184600	46136660	4065	4065	4065	4065	0
115	20231121	184500	46136660	4065	4065	4065	4065	0
116	20231121	184400	46136660	4065	4065	4065	4065	0
117	20231121	184300	46136660	4065	4065	4065	4065	0
118	20231121	184200	46136660	4065	4065	4065	4065	0
119	20231121	184100	46136660	4065	4065	4065	4065	0
120	20231121	184000	46136660	4065	4065	4065	4065	0
121	20231121	183900	46136660	4065	4065	4065	4065	0
122	20231121	183800	46136660	4065	4065	4065	4065	610
123	20231121	183700	46136660	4065	4065	4065	4065	0
124	20231121	183600	46136660	4065	4065	4065	4065	0
125	20231121	183500	46136660	4065	4065	4065	4065	0
126	20231121	183400	46136660	4065	4065	4065	4065	0
127	20231121	183300	46136660	4065	4065	4065	4065	0
128	20231121	183200	46136660	4065	4065	4065	4065	0
129	20231121	183100	46136660	4065	4065	4065	4065	0
130	20231121	183000	46136660	4065	4065	4065	4065	0
131	20231121	182900	46136660	4065	4065	4065	4065	0
132	20231121	182800	46136660	4065	4065	4065	4065	0
133	20231121	182700	46136660	4065	4065	4065	4065	0
134	20231121	182600	46136660	4065	4065	4065	4065	0
135	20231121	182500	46136660	4065	4065	4065	4065	0
136	20231121	182400	46136660	4065	4065	4065	4065	0
137	20231121	182300	46136660	4065	4065	4065	4065	0
138	20231121	182200	46136660	4065	4065	4065	4065	0
139	20231121	182100	46136660	4065	4065	4065	4065	0
140	20231121	182000	46136660	4065	4065	4065	4065	0
141	20231121	181900	46136660	4065	4065	4065	4065	0
142	20231121	181800	46136660	4065	4065	4065	4065	0
143	20231121	181700	46136660	4065	4065	4065	4065	0
144	20231121	181600	46136660	4065	4065	4065	4065	0
145	20231121	181500	46136660	4065	4065	4065	4065	0
146	20231121	181400	46136660	4065	4065	4065	4065	0
147	20231121	181300	46136660	4065	4065	4065	4065	0
148	20231121	181200	46136660	4065	4065	4065	4065	0
149	20231121	181100	46136660	4065	4065	4065	4065	0
150	20231121	181000	46136660	4065	4065	4065	4065	0
151	20231121	180900	46136660	4065	4065	4065	4065	0
152	20231121	180800	46136660	4065	4065	4065	4065	610
153	20231121	180700	46136660	4065	4065	4065	4065	0
154	20231121	180600	46136660	4065	4065	4065	4065	0
155	20231121	180500	46136660	4065	4065	4065	4065	0
156	20231121	180400	46136660	4065	4065	4065	4065	0
157	20231121	180300	46136660	4065	4065	4065	4065	0
158	20231121	180200	46136660	4065	4065	4065	4065	0
159	20231121	180100	46136660	4065	4065	4065	4065	0
160	20231121	180000	46136660	4065	4065	4065	4065	0
161	20231121	175900	46136660	4065	4065	4065	4065	0
162	20231121	175800	46136660	4065	4065	4065	4065	0
163	20231121	175700	46136660	4065	4065	4065	4065	0
164	20231121	175600	46136660	4065	4065	4065	4065	0
165	20231121	175500	46136660	4065	4065	4065	4065	0
166	20231121	175400	46136660	4065	4065	4065	4065	0
167	20231121	175300	46136660	4065	4065	4065	4065	0
168	20231121	175200	46136660	4065	4065	4065	4065	0
169	20231121	175100	46136660	4065	4065	4065	4065	0
170	20231121	175000	46136660	4065	4065	4065	4065	0
171	20231121	174900	46136660	4065	4065	4065	4065	0
172	20231121	174800	46136660	4065	4065	4065	4065	0
173	20231121	174700	46136660	4065	4065	4065	4065	0
174	20231121	174600	46136660	4065	4065	4065	4065	0
175	20231121	174500	46136660	4065	4065	4065	4065	0
176	20231121	174400	46136660	4065	4065	4065	4065	0
177	20231121	174300	46136660	4065	4065	4065	4065	0
178	20231121	174200	46136660	4065	4065	4065	4065	0
179	20231121	174100	46136660	4065	4065	4065	4065	0
180	20231121	174000	46136660	4065	4065	4065	4065	0
181	20231121	173900	46136660	4065	4065	4065	4065	0
182	20231121	173800	46136660	4065	4065	4065	4065	610
183	20231121	173700	46136660	4065	4065	4065	4065	0
184	20231121	173600	46136660	4065	4065	4065	4065	0
185	20231121	173500	46136660	4065	4065	4065	4065	0
186	20231121	173400	46136660	4065	4065	4065	4065	0
187	20231121	173300	46136660	4065	4065	4065	4065	0
188	20231121	173200	46136660	4065	4065	4065	4065	0
189	20231121	173100	46136660	4065	4065	4065	4065	0
190	20231121	173000	46136660	4065	4065	4065	4065	0
191	20231121	172900	46136660	4065	4065	4065	4065	0
192	20231121	172800	46136660	4065	4065	4065	4065	0
193	20231121	172700	46136660	4065	4065	4065	4065	0
194	20231121	172600	46136660	4065	4065	4065	4065	0
195	20231121	172500	46136660	4065	4065	4065	4065	0
196	20231121	172400	46136660	4065	4065	4065	4065	0
197	20231121	172300	46136660	4065	4065	4065	4065	0
198	20231121	172200	46136660	4065	4065	4065	4065	0
199	20231121	172100	46136660	4065	4065	4065	4065	0
200	20231121	172000	46136660	4065	4065	4065	4065	0
201	20231121	171900	46136660	4065	4065	4065	4065	0
202	20231121	171800	46136660	4065	4065	4065	4065	0
203	20231121	171700	46136660	4065	4065	4065	4065	0
204	20231121	171600	46136660	4065	4065	4065	4065	0
205	20231121	171500	46136660	4065	4065	4065	4065	0
206	20231121	171400	46136660	4065	4065	4065	4065	0
207	20231121	171300	46136660	4065	4065	4065	4065	0
208	20231121	171200	46136660	4065	4065	4065	4065	0
209	20231121	171100	46136660	4065	4065	4065	4065	0
210	20231121	171000	46136660	4065	4065	4065	4065	0
211	20231121	170900	46136660	4065	4065	4065	4065	0
212	20231121	170800	46136660	4065	4065	4065	4065	610
213	20231121	170700	46136660	4065	4065	4065	4065	0
214	20231121	170600	46136660	4065	4065	4065	4065	0
215	20231121	170500	46136660	4065	4065	4065	4065	0
216	20231121	170400	46136660	4065	4065	4065	4065	0
217	20231121	170300	46136660	4065	4065	4065	4065	0
218	20231121	170200	46136660	4065	4065	4065	4065	0
219	20231121	170100	46136660	4065	4065	4065	4065	0
220	20231121	170000	46136660	4065	4065	4065	4065	0
221	20231121	165900	46136660	4065	4065	4065	4065	0
222	20231121	165800	46136660	4065	4065	4065	4065	0
223	20231121	165700	46136660	4065	4065	4065	4065	0
224	20231121	165600	46136660	4065	4065	4065	4065	0
225	20231121	165500	46136660	4065	4065	4065	4065	0
226	20231121	165400	46136660	4065	4065	4065	4065	0
227	20231121	165300	46136660	4065	4065	4065	4065	0
228	20231121	165200	46136660	4065	4065	4065	4065	0
229	20231121	165100	46136660	4065	4065	4065	4065	0
230	20231121	165000	46136660	4065	4065	4065	4065	0
231	20231121	164900	46136660	4065	4065	4065	4065	0
232	20231121	164800	46136660	4065	4065	4065	4065	0
233	20231121	164700	46136660	4065	4065	4065	4065	0
234	20231121	164600	46136660	4065	4065	4065	4065	0
235	20231121	164500	46136660	4065	4065	4065	4065	0
236	20231121	164400	46136660	4065	4065	4065	4065	0
237	20231121	164300	46136660	4065	4065	4065	4065	0
238	20231121	164200	46136660	4065	4065	4065	4065	0
239	20231121	164100	46136660	4065	4065	4065	4065	0
240	20231121	164000	46136660	4065	4065	4065	4065	0
241	20231121	163900	46136660	4065	4065	4065	4065	0
242	20231121	163800	46136660	4065	4065	4065	4065	610
243	20231121	163700	46136660	4065	4065	4065	4065	0
244	20231121	163600	46136660	4065	4065	4065	4065	0
245	20231121	163500	46136660	4065	4065	4065	4065	0
246	20231121	163400	46136660	4065	4065	4065	4065	0
247	20231121	163300	46136660	4065	4065	4065	4065	0
248	20231121	163200	46136660	4065	4065	4065	4065	0
249	20231121	163100	46136660	4065	4065	4065	4065	0
250	20231121	163000	46136660	4065	4065	4065	4065	0
251	20231121	162900	46136660	4065	4065	4065	4065	0
252	20231121	162800	46136660	4065	4065	4065	4065	0
253	20231121	162700	46136660	4065	4065	4065	4065	0
254	20231121	162600	46136660	4065	4065	4065	4065	0
255	20231121	162500	46136660	4065	4065	4065	4065	0
256	20231121	162400	46136660	4065	4065	4065	4065	0
257	20231121	162300	46136660	4065	4065	4065	4065	0
258	20231121	162200	46136660	4065	4065	4065	4065	0
259	20231121	162100	46136660	4065	4065	4065	4065	0
260	20231121	162000	46136660	4065	4065	4065	4065	0
261	20231121	161900	46136660	4065	4065	4065	4065	0
262	20231121	161800	46136660	4065	4065	4065	4065	0
263	20231121	161700	46136660	4065	4065	4065	4065	0
264	20231121	161600	46136660	4065	4065	4065	4065	0
265	20231121	161500	46136660	4065	4065	4065	4065	0
266	20231121	161400	46136660	4065	4065	4065	4065	0
267	20231121	161300	46136660	4065	4065	4065	4065	0
268	20231121	161200	46136660	4065	4065	4065	4065	0
269	20231121	161100	46136660	4065	4065	4065	4065	0
270	20231121	161000	46136660	4065	4065	4065	4065	0
271	20231121	160900	46136660	4065	4065	4065	4065	0
272	20231121	160800	46136660	4065	4065	4065	4065	610
273	20231121	160700	46136660	4065	4065	4065	4065	0
274	20231121	160600	46136660	4065	4065	4065	4065	0
275	20231121	160500	46136660	4065	4065	4065	4065	0
276	20231121	160400	46136660	4065	4065	4065	4065	0
277	20231121	160300	46136660	4065	4065	4065	4065	0
278	20231121	160200	46136660	4065	4065	4065	4065	0
279	20231121	160100	46136660	4065	4065	4065	4065	0
280	20231121	160000	46136660	4065	4065	4065	4065	0
281	20231121	155900	46136660	4065	4065	4065	4065	0
282	20231121	155800	46136660	4065	4065	4065	4065	0
283	20231121	155700	46136660	4065	4065	4065	4065	0
284	20231121	155600	46136660	4065	4065	4065	4065	0
285	20231121	155500	46136660	4065	4065	4065	4065	0
286	20231121	155400	46136660	4065	4065	4065	4065	0
287	20231121	155300	46136660	4065	4065	4065	4065	0
288	20231121	155200	46136660	4065	4065	4065	4065	0
289	20231121	155100	46136660	4065	4065	4065	4065	0
290	20231121	155000	46136660	4065	4065	4065	4065	0
291	20231121	154900	46136660	4065	4065	4065	4065	0
292	20231121	154800	46136660	4065	4065	4065	4065	0
293	20231121	154700	46136660	4065	4065	4065	4065	0
294	20231121	154600	46136660	4065	4065	4065	4065	0
295	20231121	154500	46136660	4065	4065	4065	4065	0
296	20231121	154400	46136660	4065	4065	4065	4065	0
297	20231121	154300	46136660	4065	4065	4065	4065	0
298	20231121	154200	46136660	4065	4065	4065	4065	0
299	20231121	154100	46136660	4065	4065	4065	4065	0
300	20231121	154000	46136660	4065	4065	4065	4065	0
301	20231121	153900	46136660	4065	4065	4065	4065	0
302	20231121	153800	46136660	4065	4065	4065	4065	610
303	20231121	153700	46136660	4065	4065	4065	4065	0
304	20231121	153600	46136660	4065	4065	4065	4065	0
305	20231121	153500	46136660	4065	4065	4065	4065	0
306	20231121	153400	46136660	4065	4065	4065	4065	0
307	20231121	153300	46136660	4065	4065	4065	4065	0
308	20231121	153200	46136660	4065	4065	4065	4065	0
309	20231121	153100	46136660	4065	4065	4065	4065	0
310	20231121	153000	46136660	4065	4065	4065	4065	610
311	20231121	152900	43657010	4075	4075	4075	4075	0
312	20231121	152800	43657010	4075	4075	4075	4075	0
313	20231121	152700	43657010	4075	4075	4075	4075	0
314	20231121	152600	43657010	4075	4075	4075	4075	0
315	20231121	152500	43657010	4075	4075	4075	4075	0
316	20231121	152400	43657010	4075	4075	4075	4075	0
317	20231121	152300	43657010	4075	4075	4075	4075	0
318	20231121	152200	43657010	4075	4075	4075	4075	0
319	20231121	152100	43657010	4075	4075	4075	4075	0
320	20231121	152000	43657010	4075	4075	4075	4075	0
321	20231121	151900	43657010	4075	4065	4075	4065	4
322	20231121	151800	43640740	4075	4075	4075	4075	1
323	20231121	151700	43636665	4075	4075	4075	4075	0
324	20231121	151600	43636665	4075	4075	4075	4075	0
325	20231121	151500	43636665	4075	4075	4075	4075	0
326	20231121	151400	43636665	4075	4060	4075	4060	5
327	20231121	151300	43616350	4075	4075	4075	4075	120
328	20231121	151200	43127350	4075	4075	4075	4075	0
329	20231121	151100	43127350	4075	4075	4075	4075	30
330	20231121	151000	43005100	4075	4075	4075	4075	0
331	20231121	150900	43005100	4075	4075	4075	4075	0
332	20231121	150800	43005100	4075	4075	4075	4075	0
333	20231121	150700	43005100	4075	4075	4075	4075	0
334	20231121	150600	43005100	4075	4075	4075	4075	0
335	20231121	150500	43005100	4075	4075	4075	4075	0
336	20231121	150400	43005100	4075	4075	4075	4075	0
337	20231121	150300	43005100	4075	4075	4075	4075	0
338	20231121	150200	43005100	4075	4075	4075	4075	0
339	20231121	150100	43005100	4075	4075	4075	4075	0
340	20231121	150000	43005100	4075	4075	4075	4075	0
341	20231121	145900	43005100	4075	4075	4075	4075	0
342	20231121	145800	43005100	4075	4075	4075	4075	0
343	20231121	145700	43005100	4075	4075	4075	4075	0
344	20231121	145600	43005100	4075	4075	4075	4075	0
345	20231121	145500	43005100	4075	4075	4075	4075	10
346	20231121	145400	42964350	4060	4060	4060	4060	0
347	20231121	145300	42964350	4060	4060	4060	4060	0
348	20231121	145200	42964350	4060	4060	4060	4060	0
349	20231121	145100	42964350	4060	4065	4065	4060	75
350	20231121	145000	42659490	4075	4075	4075	4075	0
351	20231121	144900	42659490	4075	4075	4075	4075	0
352	20231121	144800	42659490	4075	4075	4075	4075	0
353	20231121	144700	42659490	4075	4075	4075	4075	0
354	20231121	144600	42659490	4075	4075	4075	4075	0
355	20231121	144500	42659490	4075	4075	4075	4075	99
356	20231121	144400	42256065	4075	4075	4075	4075	0
357	20231121	144300	42256065	4075	4075	4075	4075	1
358	20231121	144200	42251990	4080	4080	4080	4080	0
359	20231121	144100	42251990	4080	4080	4080	4080	0
360	20231121	144000	42251990	4080	4080	4080	4080	0
361	20231121	143900	42251990	4080	4080	4080	4080	0
362	20231121	143800	42251990	4080	4080	4080	4080	0
363	20231121	143700	42251990	4080	4080	4080	4080	0
364	20231121	143600	42251990	4080	4080	4080	4080	1
365	20231121	143500	42247910	4085	4085	4085	4085	0
366	20231121	143400	42247910	4085	4085	4085	4085	0
367	20231121	143300	42247910	4085	4085	4085	4085	200
368	20231121	143200	41430910	4090	4090	4090	4090	6
369	20231121	143100	41406370	4095	4090	4095	4090	11
370	20231121	143000	41361330	4090	4090	4090	4090	5
371	20231121	142900	41340880	4090	4090	4090	4090	63
372	20231121	142800	41083210	4085	4085	4085	4085	20
373	20231121	142700	41001510	4085	4085	4085	4085	1
374	20231121	142600	40997425	4065	4065	4065	4065	0
375	20231121	142500	40997425	4065	4065	4065	4065	0
376	20231121	142400	40997425	4065	4065	4065	4065	0
377	20231121	142300	40997425	4065	4065	4065	4065	0
378	20231121	142200	40997425	4065	4065	4065	4065	396
379	20231121	142100	39387685	4085	4085	4085	4085	1
380	20231121	142000	39383600	4065	4090	4090	4065	581
381	20231121	141900	37014085	4090	4090	4090	4090	0
382	20231121	141800	37014085	4090	4090	4090	4090	0
383	20231121	141700	37014085	4090	4090	4090	4090	1
384	20231121	141600	37009995	4090	4090	4090	4090	34
385	20231121	141500	36870935	4100	4100	4100	4100	0
386	20231121	141400	36870935	4100	4100	4100	4100	0
387	20231121	141300	36870935	4100	4100	4100	4100	0
388	20231121	141200	36870935	4100	4085	4100	4085	21
389	20231121	141100	36784865	4075	4080	4080	4075	60
390	20231121	141000	36540240	4095	4095	4095	4095	360
391	20231121	140900	35066040	4095	4090	4095	4090	581
392	20231121	140800	32687895	4090	4090	4090	4090	0
393	20231121	140700	32687895	4090	4090	4090	4090	0
394	20231121	140600	32687895	4090	4090	4090	4090	0
395	20231121	140500	32687895	4090	4090	4090	4090	1
396	20231121	140400	32683805	4080	4080	4080	4080	0
397	20231121	140300	32683805	4080	4080	4080	4080	0
398	20231121	140200	32683805	4080	4080	4080	4080	1
399	20231121	140100	32679725	4080	4080	4080	4080	2
400	20231121	140000	32671565	4090	4085	4090	4085	8
401	20231121	135900	32638870	4080	4080	4080	4080	0
402	20231121	135800	32638870	4080	4090	4090	4080	25
403	20231121	135700	32536670	4080	4080	4080	4080	0
404	20231121	135600	32536670	4080	4080	4080	4080	0
405	20231121	135500	32536670	4080	4080	4080	4080	425
406	20231121	135400	30802670	4085	4085	4085	4085	1
407	20231121	135300	30798585	4080	4080	4080	4080	0
408	20231121	135200	30798585	4080	4080	4080	4080	0
409	20231121	135100	30798585	4080	4080	4080	4080	1
410	20231121	135000	30794505	4065	4065	4065	4065	0
411	20231121	134900	30794505	4065	4065	4065	4065	0
412	20231121	134800	30794505	4065	4065	4065	4065	0
413	20231121	134700	30794505	4065	4075	4075	4065	20
414	20231121	134600	30713015	4085	4085	4085	4085	0
415	20231121	134500	30713015	4085	4085	4085	4085	0
416	20231121	134400	30713015	4085	4085	4085	4085	0
417	20231121	134300	30713015	4085	4085	4085	4085	0
418	20231121	134200	30713015	4085	4085	4085	4085	0
419	20231121	134100	30713015	4085	4085	4085	4085	0
420	20231121	134000	30713015	4085	4085	4085	4085	0
421	20231121	133900	30713015	4085	4085	4085	4085	0
422	20231121	133800	30713015	4085	4085	4085	4085	0
423	20231121	133700	30713015	4085	4085	4085	4085	0
424	20231121	133600	30713015	4085	4085	4085	4085	0
425	20231121	133500	30713015	4085	4085	4085	4085	0
426	20231121	133400	30713015	4085	4085	4085	4085	0
427	20231121	133300	30713015	4085	4085	4085	4085	0
428	20231121	133200	30713015	4085	4085	4085	4085	1
429	20231121	133100	30708930	4075	4075	4075	4075	0
430	20231121	133000	30708930	4075	4075	4075	4075	0
431	20231121	132900	30708930	4075	4075	4075	4075	1
432	20231121	132800	30704855	4085	4085	4085	4085	1
433	20231121	132700	30700770	4055	4060	4060	4055	1600
434	20231121	132600	24208615	4095	4085	4095	4085	3
435	20231121	132500	24196350	4060	4060	4060	4060	0
436	20231121	132400	24196350	4060	4060	4060	4060	0
437	20231121	132300	24196350	4060	4060	4060	4060	0
438	20231121	132200	24196350	4060	4070	4070	4060	491
439	20231121	132100	22201110	4095	4095	4095	4095	1
440	20231121	132000	22197015	4095	4095	4095	4095	0
441	20231121	131900	22197015	4095	4095	4095	4095	0
442	20231121	131800	22197015	4095	4095	4095	4095	2
443	20231121	131700	22188825	4095	4095	4095	4095	0
444	20231121	131600	22188825	4095	4095	4095	4095	27
445	20231121	131500	22078260	4090	4090	4090	4090	500
446	20231121	131400	20033260	4090	4090	4090	4090	0
447	20231121	131300	20033260	4090	4090	4090	4090	0
448	20231121	131200	20033260	4090	4090	4090	4090	79
449	20231121	131100	19710150	4090	4090	4090	4090	12
450	20231121	131000	19661070	4090	4090	4090	4090	0
451	20231121	130900	19661070	4090	4090	4090	4090	0
452	20231121	130800	19661070	4090	4090	4090	4090	0
453	20231121	130700	19661070	4090	4090	4090	4090	10
454	20231121	130600	19620170	4090	4090	4090	4090	0
455	20231121	130500	19620170	4090	4090	4090	4090	0
456	20231121	130400	19620170	4090	4090	4090	4090	0
457	20231121	130300	19620170	4090	4090	4090	4090	0
458	20231121	130200	19620170	4090	4090	4090	4090	0
459	20231121	130100	19620170	4090	4090	4090	4090	0
460	20231121	130000	19620170	4090	4090	4090	4090	0
461	20231121	125900	19620170	4090	4090	4090	4090	0
462	20231121	125800	19620170	4090	4090	4090	4090	700
463	20231121	125700	16757170	4090	4075	4090	4075	10
464	20231121	125600	16716405	4075	4075	4075	4075	9
465	20231121	125500	16679730	4075	4075	4075	4075	0
466	20231121	125400	16679730	4075	4075	4075	4075	0
467	20231121	125300	16679730	4075	4075	4075	4075	0
468	20231121	125200	16679730	4075	4075	4075	4075	1
469	20231121	125100	16675655	4070	4070	4070	4070	0
470	20231121	125000	16675655	4070	4070	4070	4070	0
471	20231121	124900	16675655	4070	4070	4070	4070	0
472	20231121	124800	16675655	4070	4070	4070	4070	0
473	20231121	124700	16675655	4070	4070	4070	4070	0
474	20231121	124600	16675655	4070	4070	4070	4070	0
475	20231121	124500	16675655	4070	4070	4070	4070	0
476	20231121	124400	16675655	4070	4070	4070	4070	0
477	20231121	124300	16675655	4070	4070	4070	4070	0
478	20231121	124200	16675655	4070	4070	4070	4070	0
479	20231121	124100	16675655	4070	4070	4070	4070	0
480	20231121	124000	16675655	4070	4070	4070	4070	0
481	20231121	123900	16675655	4070	4075	4075	4070	17
482	20231121	123800	16606420	4090	4090	4090	4090	0
483	20231121	123700	16606420	4090	4090	4090	4090	0
484	20231121	123600	16606420	4090	4090	4090	4090	0
485	20231121	123500	16606420	4090	4090	4090	4090	0
486	20231121	123400	16606420	4090	4090	4090	4090	0
487	20231121	123300	16606420	4090	4090	4090	4090	0
488	20231121	123200	16606420	4090	4090	4090	4090	0
489	20231121	123100	16606420	4090	4090	4090	4090	0
490	20231121	123000	16606420	4090	4090	4090	4090	0
491	20231121	122900	16606420	4090	4090	4090	4090	0
492	20231121	122800	16606420	4090	4080	4090	4080	20
493	20231121	122700	16524710	4070	4070	4070	4070	0
494	20231121	122600	16524710	4070	4070	4070	4070	0
495	20231121	122500	16524710	4070	4070	4070	4070	0
496	20231121	122400	16524710	4070	4070	4070	4070	16
497	20231121	122300	16459590	4070	4070	4070	4070	0
498	20231121	122200	16459590	4070	4070	4070	4070	0
499	20231121	122100	16459590	4070	4070	4070	4070	0
500	20231121	122000	16459590	4070	4070	4070	4070	0
501	20231121	121900	16459590	4070	4070	4070	4070	0
502	20231121	121800	16459590	4070	4070	4070	4070	0
503	20231121	121700	16459590	4070	4070	4070	4070	0
504	20231121	121600	16459590	4070	4070	4070	4070	2
505	20231121	121500	16451450	4065	4065	4065	4065	0
506	20231121	121400	16451450	4065	4065	4065	4065	0
507	20231121	121300	16451450	4065	4070	4070	4065	23
508	20231121	121200	16357905	4080	4080	4080	4080	0
509	20231121	121100	16357905	4080	4080	4080	4080	0
510	20231121	121000	16357905	4080	4080	4080	4080	0
511	20231121	120900	16357905	4080	4080	4080	4080	0
512	20231121	120800	16357905	4080	4080	4080	4080	0
513	20231121	120700	16357905	4080	4080	4080	4080	0
514	20231121	120600	16357905	4080	4080	4080	4080	0
515	20231121	120500	16357905	4080	4080	4080	4080	1
516	20231121	120400	16353825	4065	4065	4065	4065	0
517	20231121	120300	16353825	4065	4065	4065	4065	0
518	20231121	120200	16353825	4065	4065	4065	4065	6
519	20231121	120100	16329435	4090	4085	4090	4085	2
520	20231121	120000	16321260	4065	4065	4065	4065	0
521	20231121	115900	16321260	4065	4065	4065	4065	0
522	20231121	115800	16321260	4065	4065	4065	4065	0
523	20231121	115700	16321260	4065	4065	4065	4065	0
524	20231121	115600	16321260	4065	4065	4065	4065	0
525	20231121	115500	16321260	4065	4065	4065	4065	0
526	20231121	115400	16321260	4065	4065	4065	4065	0
527	20231121	115300	16321260	4065	4065	4065	4065	0
528	20231121	115200	16321260	4065	4065	4065	4065	1
529	20231121	115100	16317195	4070	4075	4075	4070	3
530	20231121	115000	16304975	4080	4080	4080	4080	0
531	20231121	114900	16304975	4080	4080	4080	4080	0
532	20231121	114800	16304975	4080	4080	4080	4080	0
533	20231121	114700	16304975	4080	4090	4090	4080	4
534	20231121	114600	16288640	4090	4090	4090	4090	0
535	20231121	114500	16288640	4090	4090	4090	4090	0
536	20231121	114400	16288640	4090	4090	4090	4090	0
537	20231121	114300	16288640	4090	4090	4090	4090	0
538	20231121	114200	16288640	4090	4090	4090	4090	0
539	20231121	114100	16288640	4090	4090	4090	4090	0
540	20231121	114000	16288640	4090	4090	4090	4090	0
541	20231121	113900	16288640	4090	4090	4090	4090	0
542	20231121	113800	16288640	4090	4090	4090	4090	0
543	20231121	113700	16288640	4090	4090	4090	4090	0
544	20231121	113600	16288640	4090	4090	4090	4090	0
545	20231121	113500	16288640	4090	4080	4090	4080	76
546	20231121	113400	15978550	4070	4070	4070	4070	0
547	20231121	113300	15978550	4070	4070	4070	4070	0
548	20231121	113200	15978550	4070	4070	4070	4070	0
549	20231121	113100	15978550	4070	4070	4070	4070	0
550	20231121	113000	15978550	4070	4070	4070	4070	0
551	20231121	112900	15978550	4070	4070	4070	4070	0
552	20231121	112800	15978550	4070	4070	4070	4070	0
553	20231121	112700	15978550	4070	4065	4070	4065	10
554	20231121	112600	15937870	4065	4065	4065	4065	0
555	20231121	112500	15937870	4065	4065	4065	4065	0
556	20231121	112400	15937870	4065	4065	4065	4065	0
557	20231121	112300	15937870	4065	4065	4065	4065	0
558	20231121	112200	15937870	4065	4065	4065	4065	0
559	20231121	112100	15937870	4065	4065	4065	4065	0
560	20231121	112000	15937870	4065	4065	4065	4065	0
561	20231121	111900	15937870	4065	4065	4065	4065	0
562	20231121	111800	15937870	4065	4065	4065	4065	0
563	20231121	111700	15937870	4065	4065	4065	4065	0
564	20231121	111600	15937870	4065	4080	4080	4065	7
565	20231121	111500	15909400	4065	4065	4065	4065	20
566	20231121	111400	15828100	4065	4065	4065	4065	0
567	20231121	111300	15828100	4065	4065	4065	4065	0
568	20231121	111200	15828100	4065	4065	4065	4065	0
569	20231121	111100	15828100	4065	4065	4065	4065	0
570	20231121	111000	15828100	4065	4065	4065	4065	0
571	20231121	110900	15828100	4065	4065	4065	4065	0
572	20231121	110800	15828100	4065	4065	4065	4065	0
573	20231121	110700	15828100	4065	4065	4065	4065	0
574	20231121	110600	15828100	4065	4065	4065	4065	0
575	20231121	110500	15828100	4065	4065	4065	4065	0
576	20231121	110400	15828100	4065	4065	4065	4065	0
577	20231121	110300	15828100	4065	4065	4065	4065	0
578	20231121	110200	15828100	4065	4065	4065	4065	0
579	20231121	110100	15828100	4065	4065	4065	4065	0
580	20231121	110000	15828100	4065	4065	4065	4065	0
581	20231121	105900	15828100	4065	4065	4065	4065	0
582	20231121	105800	15828100	4065	4065	4065	4065	0
583	20231121	105700	15828100	4065	4065	4065	4065	4
584	20231121	105600	15811840	4065	4065	4065	4065	0
585	20231121	105500	15811840	4065	4065	4065	4065	0
586	20231121	105400	15811840	4065	4065	4065	4065	0
587	20231121	105300	15811840	4065	4065	4065	4065	0
588	20231121	105200	15811840	4065	4065	4065	4065	0
589	20231121	105100	15811840	4065	4070	4070	4065	77
590	20231121	105000	15498830	4085	4085	4085	4085	0
591	20231121	104900	15498830	4085	4085	4085	4085	0
592	20231121	104800	15498830	4085	4085	4085	4085	0
593	20231121	104700	15498830	4085	4085	4085	4085	0
594	20231121	104600	15498830	4085	4085	4085	4085	0
595	20231121	104500	15498830	4085	4085	4085	4085	0
596	20231121	104400	15498830	4085	4085	4085	4085	0
597	20231121	104300	15498830	4085	4085	4085	4085	0
598	20231121	104200	15498830	4085	4085	4085	4085	0
599	20231121	104100	15498830	4085	4085	4085	4085	0
600	20231121	104000	15498830	4085	4085	4085	4085	1
601	20231121	103900	15494745	4085	4085	4085	4085	0
602	20231121	103800	15494745	4085	4085	4085	4085	0
603	20231121	103700	15494745	4085	4085	4085	4085	4
604	20231121	103600	15478405	4090	4090	4090	4090	0
605	20231121	103500	15478405	4090	4090	4090	4090	0
606	20231121	103400	15478405	4090	4090	4090	4090	0
607	20231121	103300	15478405	4090	4090	4090	4090	0
608	20231121	103200	15478405	4090	4090	4090	4090	0
609	20231121	103100	15478405	4090	4085	4090	4085	5
610	20231121	103000	15457965	4090	4090	4090	4090	2
611	20231121	102900	15449785	4090	4090	4090	4090	0
612	20231121	102800	15449785	4090	4090	4090	4090	0
613	20231121	102700	15449785	4090	4080	4090	4080	3
614	20231121	102600	15437535	4090	4090	4090	4090	0
615	20231121	102500	15437535	4090	4060	4090	4060	95
616	20231121	102400	15051775	4060	4060	4060	4060	197
617	20231121	102300	14251955	4055	4055	4055	4055	23
618	20231121	102200	14158690	4060	4060	4060	4060	30
619	20231121	102100	14036890	4070	4070	4070	4070	0
620	20231121	102000	14036890	4070	4070	4070	4070	1
621	20231121	101900	14032820	4075	4075	4075	4075	0
622	20231121	101800	14032820	4075	4075	4075	4075	0
623	20231121	101700	14032820	4075	4075	4075	4075	1
624	20231121	101600	14028745	4085	4085	4085	4085	0
625	20231121	101500	14028745	4085	4085	4085	4085	0
626	20231121	101400	14028745	4085	4085	4085	4085	621
627	20231121	101300	11491960	4080	4080	4080	4080	0
628	20231121	101200	11491960	4080	4080	4080	4080	1
629	20231121	101100	11487880	4080	4080	4080	4080	100
630	20231121	101000	11079880	4080	4080	4080	4080	0
631	20231121	100900	11079880	4080	4080	4080	4080	0
632	20231121	100800	11079880	4080	4080	4080	4080	0
633	20231121	100700	11079880	4080	4080	4080	4080	1
634	20231121	100600	11075800	4085	4085	4085	4085	1
635	20231121	100500	11071715	4070	4070	4070	4070	0
636	20231121	100400	11071715	4070	4070	4070	4070	1
637	20231121	100300	11067645	4070	4070	4070	4070	0
638	20231121	100200	11067645	4070	4070	4070	4070	0
639	20231121	100100	11067645	4070	4070	4070	4070	0
640	20231121	100000	11067645	4070	4070	4070	4070	0
641	20231121	095900	11067645	4070	4070	4070	4070	1
642	20231121	095800	11063575	4065	4065	4065	4065	0
643	20231121	095700	11063575	4065	4065	4065	4065	0
644	20231121	095600	11063575	4065	4060	4065	4060	376
645	20231121	095500	9535950	4060	4060	4060	4060	1
646	20231121	095400	9531890	4055	4055	4055	4055	0
647	20231121	095300	9531890	4055	4055	4055	4055	350
648	20231121	095200	8112640	4060	4060	4060	4060	0
649	20231121	095100	8112640	4060	4060	4060	4060	0
650	20231121	095000	8112640	4060	4060	4060	4060	0
651	20231121	094900	8112640	4060	4060	4060	4060	0
652	20231121	094800	8112640	4060	4060	4060	4060	0
653	20231121	094700	8112640	4060	4060	4060	4060	0
654	20231121	094600	8112640	4060	4060	4060	4060	0
655	20231121	094500	8112640	4060	4060	4060	4060	0
656	20231121	094400	8112640	4060	4060	4060	4060	0
657	20231121	094300	8112640	4060	4060	4060	4060	136
658	20231121	094200	7560480	4060	4060	4060	4060	0
659	20231121	094100	7560480	4060	4060	4060	4060	0
660	20231121	094000	7560480	4060	4065	4065	4060	48
661	20231121	093900	7365550	4065	4065	4065	4065	0
662	20231121	093800	7365550	4065	4070	4100	4065	1151
663	20231121	093700	2665115	4070	4070	4070	4070	0
664	20231121	093600	2665115	4070	4070	4070	4070	0
665	20231121	093500	2665115	4070	4070	4070	4070	0
666	20231121	093400	2665115	4070	4070	4070	4070	0
667	20231121	093300	2665115	4070	4070	4070	4070	0
668	20231121	093200	2665115	4070	4070	4070	4070	2
669	20231121	093100	2656975	4060	4060	4060	4060	0
670	20231121	093000	2656975	4060	4060	4060	4060	0
671	20231121	092900	2656975	4060	4060	4060	4060	0
672	20231121	092800	2656975	4060	4060	4060	4060	4
673	20231121	092700	2640735	4060	4060	4060	4060	0
674	20231121	092600	2640735	4060	4060	4060	4060	0
675	20231121	092500	2640735	4060	4060	4060	4060	0
676	20231121	092400	2640735	4060	4060	4060	4060	0
677	20231121	092300	2640735	4060	4060	4060	4060	0
678	20231121	092200	2640735	4060	4060	4060	4060	0
679	20231121	092100	2640735	4060	4060	4060	4060	0
680	20231121	092000	2640735	4060	4060	4060	4060	198
681	20231121	091900	1836855	4060	4060	4060	4060	11
682	20231121	091800	1792195	4060	4060	4060	4060	0
683	20231121	091700	1792195	4060	4060	4060	4060	100
684	20231121	091600	1386195	4060	4060	4060	4060	0
685	20231121	091500	1386195	4060	4060	4060	4060	0
686	20231121	091400	1386195	4060	4060	4060	4060	0
687	20231121	091300	1386195	4060	4060	4060	4060	0
688	20231121	091200	1386195	4060	4060	4060	4060	0
689	20231121	091100	1386195	4060	4060	4060	4060	0
690	20231121	091000	1386195	4060	4060	4060	4060	0
691	20231121	090900	1386195	4060	4060	4060	4060	1
692	20231121	090800	1382135	4060	4060	4060	4060	0
693	20231121	090700	1382135	4060	4060	4060	4060	0
694	20231121	090600	1382135	4060	4060	4060	4060	97
695	20231121	090500	988315	4060	4060	4060	4060	3
696	20231121	090400	976135	4060	4070	4070	4060	14
697	20231121	090300	919250	4075	4090	4090	4075	35
698	20231121	090200	776475	4090	4090	4090	4075	13
699	20231121	090100	723400	4085	4085	4085	4085	0
700	20231121	090000	723400	4085	4120	4120	4085	176