KissMeData/035810/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	191100	1130045350	2960	2960	2960	2960	6275
3	20231121	191000	1130045350	2960	2960	2960	2960	0
4	20231121	190900	1130045350	2960	2960	2960	2960	0
5	20231121	190800	1130045350	2960	2960	2960	2960	0
6	20231121	190700	1130045350	2960	2960	2960	2960	0
7	20231121	190600	1130045350	2960	2960	2960	2960	0
8	20231121	190500	1130045350	2960	2960	2960	2960	0
9	20231121	190400	1130045350	2960	2960	2960	2960	0
10	20231121	190300	1130045350	2960	2960	2960	2960	0
11	20231121	190200	1130045350	2960	2960	2960	2960	0
12	20231121	190100	1130045350	2960	2960	2960	2960	0
13	20231121	190000	1130045350	2960	2960	2960	2960	0
14	20231121	185900	1130045350	2960	2960	2960	2960	0
15	20231121	185800	1130045350	2960	2960	2960	2960	0
16	20231121	185700	1130045350	2960	2960	2960	2960	0
17	20231121	185600	1130045350	2960	2960	2960	2960	0
18	20231121	185500	1130045350	2960	2960	2960	2960	0
19	20231121	185400	1130045350	2960	2960	2960	2960	0
20	20231121	185300	1130045350	2960	2960	2960	2960	0
21	20231121	185200	1130045350	2960	2960	2960	2960	0
22	20231121	185100	1130045350	2960	2960	2960	2960	0
23	20231121	185000	1130045350	2960	2960	2960	2960	0
24	20231121	184900	1130045350	2960	2960	2960	2960	0
25	20231121	184800	1130045350	2960	2960	2960	2960	0
26	20231121	184700	1130045350	2960	2960	2960	2960	0
27	20231121	184600	1130045350	2960	2960	2960	2960	0
28	20231121	184500	1130045350	2960	2960	2960	2960	0
29	20231121	184400	1130045350	2960	2960	2960	2960	0
30	20231121	184300	1130045350	2960	2960	2960	2960	0
31	20231121	184200	1130045350	2960	2960	2960	2960	0
32	20231121	184100	1130045350	2960	2960	2960	2960	6275
33	20231121	184000	1130045350	2960	2960	2960	2960	0
34	20231121	183900	1130045350	2960	2960	2960	2960	0
35	20231121	183800	1130045350	2960	2960	2960	2960	0
36	20231121	183700	1130045350	2960	2960	2960	2960	0
37	20231121	183600	1130045350	2960	2960	2960	2960	0
38	20231121	183500	1130045350	2960	2960	2960	2960	0
39	20231121	183400	1130045350	2960	2960	2960	2960	0
40	20231121	183300	1130045350	2960	2960	2960	2960	0
41	20231121	183200	1130045350	2960	2960	2960	2960	0
42	20231121	183100	1130045350	2960	2960	2960	2960	0
43	20231121	183000	1130045350	2960	2960	2960	2960	0
44	20231121	182900	1130045350	2960	2960	2960	2960	0
45	20231121	182800	1130045350	2960	2960	2960	2960	0
46	20231121	182700	1130045350	2960	2960	2960	2960	0
47	20231121	182600	1130045350	2960	2960	2960	2960	0
48	20231121	182500	1130045350	2960	2960	2960	2960	0
49	20231121	182400	1130045350	2960	2960	2960	2960	0
50	20231121	182300	1130045350	2960	2960	2960	2960	0
51	20231121	182200	1130045350	2960	2960	2960	2960	0
52	20231121	182100	1130045350	2960	2960	2960	2960	0
53	20231121	182000	1130045350	2960	2960	2960	2960	0
54	20231121	181900	1130045350	2960	2960	2960	2960	0
55	20231121	181800	1130045350	2960	2960	2960	2960	0
56	20231121	181700	1130045350	2960	2960	2960	2960	0
57	20231121	181600	1130045350	2960	2960	2960	2960	0
58	20231121	181500	1130045350	2960	2960	2960	2960	0
59	20231121	181400	1130045350	2960	2960	2960	2960	0
60	20231121	181300	1130045350	2960	2960	2960	2960	0
61	20231121	181200	1130045350	2960	2960	2960	2960	0
62	20231121	181100	1130045350	2960	2960	2960	2960	6275
63	20231121	181000	1130045350	2960	2960	2960	2960	0
64	20231121	180900	1130045350	2960	2960	2960	2960	0
65	20231121	180800	1130045350	2960	2960	2960	2960	0
66	20231121	180700	1130045350	2960	2960	2960	2960	0
67	20231121	180600	1130045350	2960	2960	2960	2960	0
68	20231121	180500	1130045350	2960	2960	2960	2960	0
69	20231121	180400	1130045350	2960	2960	2960	2960	0
70	20231121	180300	1130045350	2960	2960	2960	2960	0
71	20231121	180200	1130045350	2960	2960	2960	2960	0
72	20231121	180100	1130045350	2960	2960	2960	2960	0
73	20231121	180000	1130045350	2960	2960	2960	2960	0
74	20231121	175900	1130045350	2960	2960	2960	2960	0
75	20231121	175800	1130045350	2960	2960	2960	2960	0
76	20231121	175700	1130045350	2960	2960	2960	2960	0
77	20231121	175600	1130045350	2960	2960	2960	2960	0
78	20231121	175500	1130045350	2960	2960	2960	2960	0
79	20231121	175400	1130045350	2960	2960	2960	2960	0
80	20231121	175300	1130045350	2960	2960	2960	2960	0
81	20231121	175200	1130045350	2960	2960	2960	2960	0
82	20231121	175100	1130045350	2960	2960	2960	2960	0
83	20231121	175000	1130045350	2960	2960	2960	2960	0
84	20231121	174900	1130045350	2960	2960	2960	2960	0
85	20231121	174800	1130045350	2960	2960	2960	2960	0
86	20231121	174700	1130045350	2960	2960	2960	2960	0
87	20231121	174600	1130045350	2960	2960	2960	2960	0
88	20231121	174500	1130045350	2960	2960	2960	2960	0
89	20231121	174400	1130045350	2960	2960	2960	2960	0
90	20231121	174300	1130045350	2960	2960	2960	2960	0
91	20231121	174200	1130045350	2960	2960	2960	2960	0
92	20231121	174100	1130045350	2960	2960	2960	2960	6275
93	20231121	174000	1130045350	2960	2960	2960	2960	0
94	20231121	173900	1130045350	2960	2960	2960	2960	0
95	20231121	173800	1130045350	2960	2960	2960	2960	0
96	20231121	173700	1130045350	2960	2960	2960	2960	0
97	20231121	173600	1130045350	2960	2960	2960	2960	0
98	20231121	173500	1130045350	2960	2960	2960	2960	0
99	20231121	173400	1130045350	2960	2960	2960	2960	0
100	20231121	173300	1130045350	2960	2960	2960	2960	0
101	20231121	173200	1130045350	2960	2960	2960	2960	0
102	20231121	173100	1130045350	2960	2960	2960	2960	0
103	20231121	173000	1130045350	2960	2960	2960	2960	0
104	20231121	172900	1130045350	2960	2960	2960	2960	0
105	20231121	172800	1130045350	2960	2960	2960	2960	0
106	20231121	172700	1130045350	2960	2960	2960	2960	0
107	20231121	172600	1130045350	2960	2960	2960	2960	0
108	20231121	172500	1130045350	2960	2960	2960	2960	0
109	20231121	172400	1130045350	2960	2960	2960	2960	0
110	20231121	172300	1130045350	2960	2960	2960	2960	0
111	20231121	172200	1130045350	2960	2960	2960	2960	0
112	20231121	172100	1130045350	2960	2960	2960	2960	0
113	20231121	172000	1130045350	2960	2960	2960	2960	0
114	20231121	171900	1130045350	2960	2960	2960	2960	0
115	20231121	171800	1130045350	2960	2960	2960	2960	0
116	20231121	171700	1130045350	2960	2960	2960	2960	0
117	20231121	171600	1130045350	2960	2960	2960	2960	0
118	20231121	171500	1130045350	2960	2960	2960	2960	0
119	20231121	171400	1130045350	2960	2960	2960	2960	0
120	20231121	171300	1130045350	2960	2960	2960	2960	0
121	20231121	171200	1130045350	2960	2960	2960	2960	0
122	20231121	171100	1130045350	2960	2960	2960	2960	6275
123	20231121	171000	1130045350	2960	2960	2960	2960	0
124	20231121	170900	1130045350	2960	2960	2960	2960	0
125	20231121	170800	1130045350	2960	2960	2960	2960	0
126	20231121	170700	1130045350	2960	2960	2960	2960	0
127	20231121	170600	1130045350	2960	2960	2960	2960	0
128	20231121	170500	1130045350	2960	2960	2960	2960	0
129	20231121	170400	1130045350	2960	2960	2960	2960	0
130	20231121	170300	1130045350	2960	2960	2960	2960	0
131	20231121	170200	1130045350	2960	2960	2960	2960	0
132	20231121	170100	1130045350	2960	2960	2960	2960	0
133	20231121	170000	1130045350	2960	2960	2960	2960	0
134	20231121	165900	1130045350	2960	2960	2960	2960	0
135	20231121	165800	1130045350	2960	2960	2960	2960	0
136	20231121	165700	1130045350	2960	2960	2960	2960	0
137	20231121	165600	1130045350	2960	2960	2960	2960	0
138	20231121	165500	1130045350	2960	2960	2960	2960	0
139	20231121	165400	1130045350	2960	2960	2960	2960	0
140	20231121	165300	1130045350	2960	2960	2960	2960	0
141	20231121	165200	1130045350	2960	2960	2960	2960	0
142	20231121	165100	1130045350	2960	2960	2960	2960	0
143	20231121	165000	1130045350	2960	2960	2960	2960	0
144	20231121	164900	1130045350	2960	2960	2960	2960	0
145	20231121	164800	1130045350	2960	2960	2960	2960	0
146	20231121	164700	1130045350	2960	2960	2960	2960	0
147	20231121	164600	1130045350	2960	2960	2960	2960	0
148	20231121	164500	1130045350	2960	2960	2960	2960	0
149	20231121	164400	1130045350	2960	2960	2960	2960	0
150	20231121	164300	1130045350	2960	2960	2960	2960	0
151	20231121	164200	1130045350	2960	2960	2960	2960	0
152	20231121	164100	1130045350	2960	2960	2960	2960	6275
153	20231121	164000	1130045350	2960	2960	2960	2960	0
154	20231121	163900	1130045350	2960	2960	2960	2960	0
155	20231121	163800	1130045350	2960	2960	2960	2960	0
156	20231121	163700	1130045350	2960	2960	2960	2960	0
157	20231121	163600	1130045350	2960	2960	2960	2960	0
158	20231121	163500	1130045350	2960	2960	2960	2960	0
159	20231121	163400	1130045350	2960	2960	2960	2960	0
160	20231121	163300	1130045350	2960	2960	2960	2960	0
161	20231121	163200	1130045350	2960	2960	2960	2960	0
162	20231121	163100	1130045350	2960	2960	2960	2960	0
163	20231121	163000	1130045350	2960	2960	2960	2960	0
164	20231121	162900	1130045350	2960	2960	2960	2960	0
165	20231121	162800	1130045350	2960	2960	2960	2960	0
166	20231121	162700	1130045350	2960	2960	2960	2960	0
167	20231121	162600	1130045350	2960	2960	2960	2960	0
168	20231121	162500	1130045350	2960	2960	2960	2960	0
169	20231121	162400	1130045350	2960	2960	2960	2960	0
170	20231121	162300	1130045350	2960	2960	2960	2960	0
171	20231121	162200	1130045350	2960	2960	2960	2960	0
172	20231121	162100	1130045350	2960	2960	2960	2960	0
173	20231121	162000	1130045350	2960	2960	2960	2960	0
174	20231121	161900	1130045350	2960	2960	2960	2960	0
175	20231121	161800	1130045350	2960	2960	2960	2960	0
176	20231121	161700	1130045350	2960	2960	2960	2960	0
177	20231121	161600	1130045350	2960	2960	2960	2960	0
178	20231121	161500	1130045350	2960	2960	2960	2960	0
179	20231121	161400	1130045350	2960	2960	2960	2960	0
180	20231121	161300	1130045350	2960	2960	2960	2960	0
181	20231121	161200	1130045350	2960	2960	2960	2960	0
182	20231121	161100	1130045350	2960	2960	2960	2960	6275
183	20231121	161000	1130045350	2960	2960	2960	2960	0
184	20231121	160900	1130045350	2960	2960	2960	2960	0
185	20231121	160800	1130045350	2960	2960	2960	2960	0
186	20231121	160700	1130045350	2960	2960	2960	2960	0
187	20231121	160600	1130045350	2960	2960	2960	2960	0
188	20231121	160500	1130045350	2960	2960	2960	2960	0
189	20231121	160400	1130045350	2960	2960	2960	2960	0
190	20231121	160300	1130045350	2960	2960	2960	2960	0
191	20231121	160200	1130045350	2960	2960	2960	2960	0
192	20231121	160100	1130045350	2960	2960	2960	2960	0
193	20231121	160000	1130045350	2960	2960	2960	2960	0
194	20231121	155900	1130045350	2960	2960	2960	2960	0
195	20231121	155800	1130045350	2960	2960	2960	2960	0
196	20231121	155700	1130045350	2960	2960	2960	2960	0
197	20231121	155600	1130045350	2960	2960	2960	2960	0
198	20231121	155500	1130045350	2960	2960	2960	2960	0
199	20231121	155400	1130045350	2960	2960	2960	2960	0
200	20231121	155300	1130045350	2960	2960	2960	2960	0
201	20231121	155200	1130045350	2960	2960	2960	2960	0
202	20231121	155100	1130045350	2960	2960	2960	2960	0
203	20231121	155000	1130045350	2960	2960	2960	2960	0
204	20231121	154900	1130045350	2960	2960	2960	2960	0
205	20231121	154800	1130045350	2960	2960	2960	2960	0
206	20231121	154700	1130045350	2960	2960	2960	2960	0
207	20231121	154600	1130045350	2960	2960	2960	2960	0
208	20231121	154500	1130045350	2960	2960	2960	2960	0
209	20231121	154400	1130045350	2960	2960	2960	2960	0
210	20231121	154300	1130045350	2960	2960	2960	2960	0
211	20231121	154200	1130045350	2960	2960	2960	2960	0
212	20231121	154100	1130045350	2960	2960	2960	2960	6275
213	20231121	154000	1130045350	2960	2960	2960	2960	0
214	20231121	153900	1130045350	2960	2960	2960	2960	0
215	20231121	153800	1130045350	2960	2960	2960	2960	0
216	20231121	153700	1130045350	2960	2960	2960	2960	0
217	20231121	153600	1130045350	2960	2960	2960	2960	0
218	20231121	153500	1130045350	2960	2960	2960	2960	0
219	20231121	153400	1130045350	2960	2960	2960	2960	0
220	20231121	153300	1130045350	2960	2960	2960	2960	0
221	20231121	153200	1130045350	2960	2960	2960	2960	0
222	20231121	153100	1130045350	2960	2960	2960	2960	0
223	20231121	153000	1130045350	2960	2960	2960	2960	6275
224	20231121	152900	1111471350	2965	2965	2965	2965	0
225	20231121	152800	1111471350	2965	2965	2965	2965	0
226	20231121	152700	1111471350	2965	2965	2965	2965	0
227	20231121	152600	1111471350	2965	2965	2965	2965	0
228	20231121	152500	1111471350	2965	2965	2965	2965	0
229	20231121	152400	1111471350	2965	2965	2965	2965	0
230	20231121	152300	1111471350	2965	2965	2965	2965	0
231	20231121	152200	1111471350	2965	2965	2965	2965	0
232	20231121	152100	1111471350	2965	2965	2965	2965	0
233	20231121	152000	1111471350	2965	2965	2965	2965	0
234	20231121	151900	1111471350	2965	2960	2965	2960	1251
235	20231121	151800	1107763970	2960	2960	2960	2960	0
236	20231121	151700	1107763970	2960	2950	2960	2950	270
237	20231121	151600	1106967460	2960	2960	2960	2950	102
238	20231121	151500	1106666540	2950	2960	2960	2950	300
239	20231121	151400	1105781530	2965	2960	2965	2955	703
240	20231121	151300	1103704150	2965	2965	2965	2965	101
241	20231121	151200	1103404685	2955	2965	2965	2955	11
242	20231121	151100	1103372080	2965	2965	2965	2955	715
243	20231121	151000	1101257180	2970	2970	2970	2970	0
244	20231121	150900	1101257180	2970	2970	2970	2970	5
245	20231121	150800	1101242330	2970	2970	2970	2970	1
246	20231121	150700	1101239360	2965	2965	2965	2965	0
247	20231121	150600	1101239360	2965	2965	2965	2965	494
248	20231121	150500	1099774650	2965	2965	2965	2965	0
249	20231121	150400	1099774650	2965	2965	2965	2965	0
250	20231121	150300	1099774650	2965	2965	2965	2965	0
251	20231121	150200	1099774650	2965	2970	2970	2965	15
252	20231121	150100	1099730160	2965	2965	2965	2965	440
253	20231121	150000	1098425560	2965	2965	2965	2965	0
254	20231121	145900	1098425560	2965	2965	2965	2965	50
255	20231121	145800	1098277310	2965	2960	2965	2960	502
256	20231121	145700	1096791380	2965	2965	2965	2965	0
257	20231121	145600	1096791380	2965	2965	2965	2965	0
258	20231121	145500	1096791380	2965	2965	2965	2965	0
259	20231121	145400	1096791380	2965	2965	2965	2965	0
260	20231121	145300	1096791380	2965	2965	2965	2965	0
261	20231121	145200	1096791380	2965	2965	2965	2965	0
262	20231121	145100	1096791380	2965	2965	2965	2965	0
263	20231121	145000	1096791380	2965	2965	2965	2965	5
264	20231121	144900	1096776555	2960	2960	2960	2960	50
265	20231121	144800	1096628555	2965	2965	2965	2965	0
266	20231121	144700	1096628555	2965	2965	2965	2965	77
267	20231121	144600	1096400250	2965	2965	2965	2955	2286
268	20231121	144500	1089636360	2970	2970	2970	2970	0
269	20231121	144400	1089636360	2970	2970	2970	2970	1
270	20231121	144300	1089633390	2965	2965	2965	2965	1000
271	20231121	144200	1086668390	2970	2970	2970	2970	0
272	20231121	144100	1086668390	2970	2970	2970	2970	0
273	20231121	144000	1086668390	2970	2970	2970	2970	0
274	20231121	143900	1086668390	2970	2970	2970	2970	601
275	20231121	143800	1084883420	2980	2980	2980	2980	0
276	20231121	143700	1084883420	2980	2980	2980	2980	0
277	20231121	143600	1084883420	2980	2980	2980	2980	0
278	20231121	143500	1084883420	2980	2980	2980	2980	0
279	20231121	143400	1084883420	2980	2980	2980	2980	0
280	20231121	143300	1084883420	2980	2975	2980	2975	5
281	20231121	143200	1084868540	2970	2970	2970	2970	126
282	20231121	143100	1084494320	2970	2970	2970	2970	0
283	20231121	143000	1084494320	2970	2970	2970	2970	0
284	20231121	142900	1084494320	2970	2970	2970	2970	0
285	20231121	142800	1084494320	2970	2970	2970	2970	0
286	20231121	142700	1084494320	2970	2970	2970	2970	0
287	20231121	142600	1084494320	2970	2970	2970	2970	0
288	20231121	142500	1084494320	2970	2975	2980	2970	36
289	20231121	142400	1084387380	2965	2960	2965	2960	451
290	20231121	142300	1083051965	2960	2975	2975	2960	1203
291	20231121	142200	1079489510	2970	2980	2980	2970	75
292	20231121	142100	1079266750	2970	2970	2970	2970	13
293	20231121	142000	1079228140	2980	2980	2980	2980	1
294	20231121	141900	1079225160	2980	2980	2980	2980	0
295	20231121	141800	1079225160	2980	2980	2980	2980	0
296	20231121	141700	1079225160	2980	2970	2980	2970	11
297	20231121	141600	1079192480	2980	2980	2980	2980	5
298	20231121	141500	1079177580	2980	2980	2980	2980	0
299	20231121	141400	1079177580	2980	2975	2980	2975	12
300	20231121	141300	1079141875	2980	2980	2980	2980	0
301	20231121	141200	1079141875	2980	2980	2980	2980	3
302	20231121	141100	1079132935	2980	2980	2980	2980	0
303	20231121	141000	1079132935	2980	2980	2980	2980	2
304	20231121	140900	1079126975	2970	2980	2980	2970	5
305	20231121	140800	1079112085	2980	2980	2980	2980	5
306	20231121	140700	1079097185	2975	2970	2975	2970	310
307	20231121	140600	1078174960	2960	2960	2960	2960	0
308	20231121	140500	1078174960	2960	2960	2960	2960	11
309	20231121	140400	1078142400	2965	2965	2965	2965	0
310	20231121	140300	1078142400	2965	2965	2965	2965	5
311	20231121	140200	1078127575	2960	2960	2960	2960	100
312	20231121	140100	1077831575	2960	2960	2960	2960	0
313	20231121	140000	1077831575	2960	2960	2960	2960	0
314	20231121	135900	1077831575	2960	2960	2960	2960	0
315	20231121	135800	1077831575	2960	2960	2960	2960	100
316	20231121	135700	1077535575	2960	2960	2960	2960	0
317	20231121	135600	1077535575	2960	2960	2960	2960	30
318	20231121	135500	1077446775	2960	2965	2965	2960	3588
319	20231121	135400	1066822115	2965	2985	2985	2965	115
320	20231121	135300	1066479140	2985	2970	2985	2960	2965
321	20231121	135200	1057685775	2965	2970	2970	2965	2296
322	20231121	135100	1050877820	2970	2980	2980	2970	118
323	20231121	135000	1050527350	2970	2970	2970	2970	500
324	20231121	134900	1049042350	2980	2980	2980	2980	100
325	20231121	134800	1048744350	2980	2980	2980	2970	362
326	20231121	134700	1047668900	2985	2985	2985	2975	338
327	20231121	134600	1046663280	2980	2975	2980	2975	276
328	20231121	134500	1045842100	2975	2990	2990	2975	189
329	20231121	134400	1045279810	2990	2990	2990	2990	0
330	20231121	134300	1045279810	2990	2990	2990	2990	25
331	20231121	134200	1045205060	2990	2990	2990	2990	0
332	20231121	134100	1045205060	2990	2990	2990	2990	0
333	20231121	134000	1045205060	2990	2985	2990	2980	114
334	20231121	133900	1044865260	2985	2985	2985	2965	12577
335	20231121	133800	1007463575	2990	2995	3000	2985	3020
336	20231121	133700	998447430	3000	3000	3000	3000	33
337	20231121	133600	998348430	3000	3000	3000	3000	0
338	20231121	133500	998348430	3000	3000	3000	3000	1
339	20231121	133400	998345430	3000	3000	3000	3000	10
340	20231121	133300	998315430	3005	3000	3005	2990	1901
341	20231121	133200	992629365	3005	3005	3005	3005	0
342	20231121	133100	992629365	3005	3005	3005	3000	79
343	20231121	133000	992392030	3005	3005	3005	3005	16
344	20231121	132900	992343950	3005	3000	3005	3000	17
345	20231121	132800	992292945	3005	3005	3005	3000	160
346	20231121	132700	991812195	3010	3005	3010	3005	11
347	20231121	132600	991779110	3010	3010	3010	3005	120
348	20231121	132500	991418495	3005	3010	3010	3005	19
349	20231121	132400	991361395	3005	3005	3005	3005	63
350	20231121	132300	991172080	3005	3005	3005	3005	423
351	20231121	132200	989900965	3005	3005	3005	3005	13
352	20231121	132100	989861900	3010	2995	3010	2995	465
353	20231121	132000	988469170	3005	2995	3005	2990	1135
354	20231121	131900	985073830	3005	3005	3005	3005	11
355	20231121	131800	985040775	3010	3010	3010	3010	0
356	20231121	131700	985040775	3010	3010	3010	3010	1002
357	20231121	131600	982024755	3010	3010	3010	3010	500
358	20231121	131500	980519755	3010	3010	3010	3010	16
359	20231121	131400	980471595	3000	3000	3000	3000	140
360	20231121	131300	980051595	3010	3010	3010	3010	0
361	20231121	131200	980051595	3010	3010	3010	3010	10
362	20231121	131100	980021495	3010	3010	3010	3010	1
363	20231121	131000	980018485	2995	2995	2995	2995	90
364	20231121	130900	979748935	3010	3000	3010	3000	1002
365	20231121	130800	976742915	3010	3010	3010	3010	0
366	20231121	130700	976742915	3010	3010	3010	3010	1
367	20231121	130600	976739905	3000	3010	3010	3000	450
368	20231121	130500	975385705	3010	3000	3010	3000	1001
369	20231121	130400	972382695	2990	3015	3015	2990	1223
370	20231121	130300	968721405	3010	3015	3015	3010	9
371	20231121	130200	968694310	3010	3010	3010	3010	57
372	20231121	130100	968522740	3015	3010	3015	3010	740
373	20231121	130000	966292840	3010	3015	3015	3010	316
374	20231121	125900	965340105	3015	3010	3015	3005	103
375	20231121	125800	965029575	3015	3015	3015	3015	10
376	20231121	125700	964999425	3015	3010	3015	3010	52
377	20231121	125600	964842900	3015	3015	3015	3015	1
378	20231121	125500	964839885	3010	3015	3015	3010	20
379	20231121	125400	964779635	3020	3010	3020	3010	3000
380	20231121	125300	955729025	3010	3005	3010	2995	4
381	20231121	125200	955717020	3010	2995	3010	2990	1401
382	20231121	125100	951524420	3010	3010	3010	3010	319
383	20231121	125000	950564230	3015	3010	3015	3010	2342
384	20231121	124900	943503285	3010	3010	3015	3010	513
385	20231121	124800	941958700	3015	3015	3015	3015	1
386	20231121	124700	941955685	2995	3000	3000	2995	1246
387	20231121	124600	938222835	3015	3015	3015	3015	1
388	20231121	124500	938219820	3015	3015	3015	3015	0
389	20231121	124400	938219820	3015	3015	3015	3015	0
390	20231121	124300	938219820	3015	3010	3015	3010	200
391	20231121	124200	937617295	3005	3005	3005	3005	71
392	20231121	124100	937403940	3005	3015	3015	3005	193
393	20231121	124000	936823950	3005	3010	3015	3005	18
394	20231121	123900	936769815	3005	3015	3015	3005	105
395	20231121	123800	936454240	3015	3015	3015	3015	0
396	20231121	123700	936454240	3015	3015	3015	3015	24
397	20231121	123600	936381880	3015	3015	3015	3015	745
398	20231121	123500	934135705	3015	3015	3015	3015	10
399	20231121	123400	934105555	3015	3010	3015	3010	7749
400	20231121	123300	910769065	3010	3000	3010	3000	5452
401	20231121	123200	894383430	3005	3005	3005	3005	33
402	20231121	123100	894284265	3005	3005	3005	3005	4016
403	20231121	123000	882216185	3005	3005	3005	3005	1
404	20231121	122900	882213180	3000	3000	3000	3000	0
405	20231121	122800	882213180	3000	3000	3000	3000	500
406	20231121	122700	880713180	3005	3000	3005	3000	65
407	20231121	122600	880518175	3005	3005	3005	3005	0
408	20231121	122500	880518175	3005	3005	3005	3000	79
409	20231121	122400	880281165	3000	3005	3005	3000	201
410	20231121	122300	879678160	2995	3005	3005	2995	2
411	20231121	122200	879672160	2995	3005	3005	2995	826
412	20231121	122100	877195685	3005	3000	3005	3000	96
413	20231121	122000	876907680	3005	3005	3005	3005	0
414	20231121	121900	876907680	3005	3000	3005	3000	38
415	20231121	121800	876793505	3000	3000	3000	3000	0
416	20231121	121700	876793505	3000	3005	3005	3000	355
417	20231121	121600	875728500	3000	3000	3000	3000	170
418	20231121	121500	875218500	2995	3000	3000	2995	83
419	20231121	121400	874969665	3005	3000	3005	3000	60
420	20231121	121300	874789615	3005	3000	3005	3000	480
421	20231121	121200	873349215	3005	3005	3005	3005	0
422	20231121	121100	873349215	3005	3005	3005	3005	210
423	20231121	121000	872718165	3005	3010	3010	3005	201
424	20231121	120900	872114155	3010	3005	3010	3005	2
425	20231121	120800	872108140	3010	3010	3010	3010	333
426	20231121	120700	871105810	3010	3005	3010	3005	37
427	20231121	120600	870994565	3010	3010	3010	3010	0
428	20231121	120500	870994565	3010	3005	3010	3005	56
429	20231121	120400	870826255	3010	3010	3010	3010	0
430	20231121	120300	870826255	3010	3010	3010	3010	2
431	20231121	120200	870820235	3000	3010	3010	3000	34
432	20231121	120100	870718055	3015	3015	3015	3015	0
433	20231121	120000	870718055	3015	3015	3015	3015	1
434	20231121	115900	870715040	3000	3020	3020	3000	2
435	20231121	115800	870709020	3015	3015	3015	3015	462
436	20231121	115700	869316090	3020	3010	3020	3010	501
437	20231121	115600	867808070	3010	3010	3010	3010	300
438	20231121	115500	866905070	3015	3015	3015	3015	0
439	20231121	115400	866905070	3015	3015	3015	2995	3195
440	20231121	115300	857320325	3020	3020	3020	3015	37
441	20231121	115200	857208680	3025	3020	3025	3015	166
442	20231121	115100	856707930	3025	3020	3025	3020	159
443	20231121	115000	856227740	3020	3020	3020	3020	200
444	20231121	114900	855623740	3020	3020	3020	3020	1338
445	20231121	114800	851582980	3020	3020	3025	3020	91
446	20231121	114700	851307820	3025	3020	3025	3020	965
447	20231121	114600	848388705	3020	3020	3025	3020	302
448	20231121	114500	847476655	3020	3020	3020	3020	11
449	20231121	114400	847443435	3020	3025	3025	3020	2317
450	20231121	114300	840435020	3025	3020	3025	3015	4532
451	20231121	114200	826750910	3020	3015	3020	3010	952
452	20231121	114100	823876595	3015	3020	3020	3015	515
453	20231121	114000	822321345	3010	3020	3020	3010	596
454	20231121	113900	820524315	3020	3020	3020	3020	40
455	20231121	113800	820403515	3020	3015	3020	3015	16
456	20231121	113700	820355235	3020	3010	3020	3010	2071
457	20231121	113600	814111570	3005	3015	3015	3005	1126
458	20231121	113500	810722300	3010	3010	3015	3010	232
459	20231121	113400	810023880	3015	3015	3015	3010	510
460	20231121	113300	808486265	3015	3015	3015	3015	1448
461	20231121	113200	804120545	3015	3015	3015	3015	329
462	20231121	113100	803128610	3005	3010	3010	3005	794
463	20231121	113000	800738765	3010	3010	3010	3010	777
464	20231121	112900	798399995	3005	3010	3010	3005	1315
465	20231121	112800	794442680	3015	3015	3015	3010	449
466	20231121	112700	793090055	3010	3000	3015	3000	8261
467	20231121	112600	768237595	3000	3005	3005	3000	510
468	20231121	112500	766705095	3000	3000	3000	3000	788
469	20231121	112400	764341095	3000	3000	3000	3000	0
470	20231121	112300	764341095	3000	3000	3000	3000	2492
471	20231121	112200	756865095	3000	3000	3000	3000	1000
472	20231121	112100	753865095	3000	2995	3000	2995	2334
473	20231121	112000	746873100	2985	2985	2990	2985	2587
474	20231121	111900	739143370	2980	2980	2980	2980	5
475	20231121	111800	739128470	2980	2980	2980	2980	10
476	20231121	111700	739098670	2980	2980	2980	2980	14
477	20231121	111600	739056950	2990	2985	2990	2985	242
478	20231121	111500	738334465	2975	2975	2975	2975	4
479	20231121	111400	738322565	2975	2980	2980	2975	797
480	20231121	111300	735951255	2980	2980	2980	2980	190
481	20231121	111200	735385055	2975	2975	2975	2975	1
482	20231121	111100	735382080	2975	2975	2975	2975	0
483	20231121	111000	735382080	2975	2975	2975	2975	1700
484	20231121	110900	730324580	2985	2985	2985	2985	20
485	20231121	110800	730264880	2980	2985	2985	2980	1079
486	20231121	110700	727046960	2985	2985	2985	2985	38
487	20231121	110600	726933530	2985	2970	2985	2970	1002
488	20231121	110500	723957575	2985	2975	2985	2955	11168
489	20231121	110400	690838020	2990	2985	2990	2975	2004
490	20231121	110300	684875770	2990	2980	2990	2975	2672
491	20231121	110200	676917350	2980	2980	2980	2980	0
492	20231121	110100	676917350	2980	2980	2980	2980	0
493	20231121	110000	676917350	2980	2980	2980	2980	0
494	20231121	105900	676917350	2980	2980	2980	2980	2
495	20231121	105800	676911390	2980	2980	2980	2980	0
496	20231121	105700	676911390	2980	2980	2980	2980	100
497	20231121	105600	676613390	2990	2990	2990	2990	33
498	20231121	105500	676514720	2990	2990	2990	2990	0
499	20231121	105400	676514720	2990	2990	2990	2990	2
500	20231121	105300	676508740	2990	2985	2990	2985	1000
501	20231121	105200	673519250	2980	2980	2980	2980	30
502	20231121	105100	673429850	2980	2980	2980	2980	150
503	20231121	105000	672982850	2980	2980	2980	2980	0
504	20231121	104900	672982850	2980	2980	2980	2980	1
505	20231121	104800	672979870	2980	2980	2980	2980	200
506	20231121	104700	672383870	2980	2980	2980	2980	1
507	20231121	104600	672380890	2980	2980	2980	2980	25
508	20231121	104500	672306390	2975	2975	2975	2975	0
509	20231121	104400	672306390	2975	2975	2975	2975	1008
510	20231121	104300	669307590	2975	2975	2975	2975	1
511	20231121	104200	669304615	2975	2975	2975	2975	0
512	20231121	104100	669304615	2975	2980	2980	2975	3262
513	20231121	104000	659587340	2980	2985	2985	2980	1833
514	20231121	103900	654124850	2985	2985	2985	2985	5100
515	20231121	103800	638901350	2990	2990	2990	2990	355
516	20231121	103700	637839900	2990	2990	2990	2990	2929
517	20231121	103600	629082190	2990	2990	2995	2990	3908
518	20231121	103500	617392750	2990	2990	2990	2990	250
519	20231121	103400	616645250	3000	2990	3000	2990	5648
520	20231121	103300	599706610	2990	2985	2990	2985	1557
521	20231121	103200	595051190	2985	2985	2985	2985	1
522	20231121	103100	595048205	2990	2990	2990	2990	2752
523	20231121	103000	586819725	2990	2990	2990	2990	32
524	20231121	102900	586724045	2990	2990	2990	2990	0
525	20231121	102800	586724045	2990	2990	2990	2990	66
526	20231121	102700	586526705	2990	2985	2990	2985	260
527	20231121	102600	585749410	2985	2985	2985	2985	12
528	20231121	102500	585713590	2985	2985	2985	2985	0
529	20231121	102400	585713590	2985	2985	2985	2985	2
530	20231121	102300	585707620	2985	2990	2990	2985	136
531	20231121	102200	585301160	2990	2990	2990	2990	101
532	20231121	102100	584999170	2990	2990	2990	2990	3
533	20231121	102000	584990200	2985	2985	2985	2985	20
534	20231121	101900	584930500	2985	2985	2985	2985	0
535	20231121	101800	584930500	2985	2990	2995	2985	556
536	20231121	101700	583269755	2990	2990	2990	2990	1063
537	20231121	101600	580091385	2990	2990	2990	2990	36
538	20231121	101500	579983745	2995	2995	2995	2995	0
539	20231121	101400	579983745	2995	2995	2995	2995	50
540	20231121	101300	579833995	3000	3000	3000	3000	1620
541	20231121	101200	574973995	2995	2995	2995	2995	11527
542	20231121	101100	540450630	2990	2990	2990	2990	1190
543	20231121	101000	536892530	2985	2990	2990	2985	182
544	20231121	100900	536348850	2985	2985	2990	2985	103
545	20231121	100800	536041215	2990	2990	2990	2990	442
546	20231121	100700	534719635	2985	2995	3000	2985	12487
547	20231121	100600	497385285	2990	2995	2995	2990	420
548	20231121	100500	496128970	2995	2990	2995	2990	98
549	20231121	100400	495835720	2990	2995	2995	2990	1104
550	20231121	100300	492532740	2995	3000	3000	2995	493
551	20231121	100200	491053835	3005	3000	3005	3000	106
552	20231121	100100	490735805	3000	3000	3000	3000	8
553	20231121	100000	490711805	3000	3000	3000	3000	849
554	20231121	095900	488164805	3000	2995	3000	2995	550
555	20231121	095800	486517550	2995	3010	3010	2995	3677
556	20231121	095700	475480705	3010	3005	3010	3005	213
557	20231121	095600	474840140	3005	3010	3010	3005	230
558	20231121	095500	474148100	3010	3005	3010	3005	285
559	20231121	095400	473290435	3005	3000	3010	3000	1400
560	20231121	095300	469083815	3000	2995	3010	2995	8820
561	20231121	095200	442600275	2995	2995	3000	2995	4968
562	20231121	095100	427714705	3000	2995	3000	2995	2034
563	20231121	095000	421612870	3005	2995	3010	2985	13709
564	20231121	094900	380456475	2995	2980	3005	2980	46589
565	20231121	094800	240862805	2980	2965	2980	2965	6426
566	20231121	094700	221739755	2970	2975	2980	2970	761
567	20231121	094600	219476900	2975	2970	2975	2970	1200
568	20231121	094500	215908655	2970	2970	2970	2970	496
569	20231121	094400	214435535	2970	2970	2975	2965	2857
570	20231121	094300	205950280	2970	2955	2975	2950	9002
571	20231121	094200	179258105	2945	2945	2955	2945	5244
572	20231121	094100	163788485	2945	2940	2950	2940	800
573	20231121	094000	161432525	2945	2945	2945	2935	8020
574	20231121	093900	137836125	2940	2935	2940	2930	4828
575	20231121	093800	123663905	2940	2930	2940	2930	5670
576	20231121	093700	107019010	2930	2920	2930	2920	274
577	20231121	093600	106216230	2930	2935	2935	2920	1164
578	20231121	093500	102800835	2930	2925	2930	2920	1379
579	20231121	093400	98761545	2925	2920	2925	2920	1800
580	20231121	093300	93496730	2915	2915	2915	2915	158
581	20231121	093200	93036160	2915	2905	2930	2895	25914
582	20231121	093100	17593970	2900	2895	2900	2895	535
583	20231121	093000	16042970	2890	2890	2890	2890	100
584	20231121	092900	15753970	2880	2880	2880	2880	0
585	20231121	092800	15753970	2880	2880	2880	2880	453
586	20231121	092700	14449330	2880	2880	2880	2880	969
587	20231121	092600	11658610	2880	2880	2880	2880	40
588	20231121	092500	11543410	2880	2880	2880	2880	0
589	20231121	092400	11543410	2880	2880	2880	2880	160
590	20231121	092300	11082610	2880	2880	2880	2880	500
591	20231121	092200	9642610	2880	2880	2880	2880	100
592	20231121	092100	9354610	2880	2880	2880	2880	0
593	20231121	092000	9354610	2880	2880	2880	2880	840
594	20231121	091900	6935410	2880	2880	2880	2880	600
595	20231121	091800	5207410	2880	2880	2880	2880	0
596	20231121	091700	5207410	2880	2880	2880	2880	200
597	20231121	091600	4631410	2885	2885	2885	2885	0
598	20231121	091500	4631410	2885	2885	2885	2885	0
599	20231121	091400	4631410	2885	2885	2885	2885	4
600	20231121	091300	4619870	2885	2885	2885	2885	644
601	20231121	091200	2761930	2885	2885	2885	2885	378
602	20231121	091100	1671400	2885	2885	2885	2885	0
603	20231121	091000	1671400	2885	2885	2885	2885	0
604	20231121	090900	1671400	2885	2885	2885	2885	1
605	20231121	090800	1668515	2885	2880	2885	2880	36
606	20231121	090700	1564670	2890	2890	2890	2890	0
607	20231121	090600	1564670	2890	2890	2890	2890	0
608	20231121	090500	1564670	2890	2890	2890	2890	0
609	20231121	090400	1564670	2890	2890	2890	2890	5
610	20231121	090300	1550220	2880	2880	2880	2880	0
611	20231121	090200	1550220	2880	2880	2880	2880	0
612	20231121	090100	1550220	2880	2880	2880	2880	0
613	20231121	090000	1550220	2880	2870	2880	2865	540