KissMeData/228340/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	202400	96654690	2850	2850	2850	2850	409
3	20231121	202300	96654690	2850	2850	2850	2850	0
4	20231121	202200	96654690	2850	2850	2850	2850	0
5	20231121	202100	96654690	2850	2850	2850	2850	0
6	20231121	202000	96654690	2850	2850	2850	2850	0
7	20231121	201900	96654690	2850	2850	2850	2850	0
8	20231121	201800	96654690	2850	2850	2850	2850	0
9	20231121	201700	96654690	2850	2850	2850	2850	0
10	20231121	201600	96654690	2850	2850	2850	2850	0
11	20231121	201500	96654690	2850	2850	2850	2850	0
12	20231121	201400	96654690	2850	2850	2850	2850	0
13	20231121	201300	96654690	2850	2850	2850	2850	0
14	20231121	201200	96654690	2850	2850	2850	2850	0
15	20231121	201100	96654690	2850	2850	2850	2850	0
16	20231121	201000	96654690	2850	2850	2850	2850	0
17	20231121	200900	96654690	2850	2850	2850	2850	0
18	20231121	200800	96654690	2850	2850	2850	2850	0
19	20231121	200700	96654690	2850	2850	2850	2850	0
20	20231121	200600	96654690	2850	2850	2850	2850	0
21	20231121	200500	96654690	2850	2850	2850	2850	0
22	20231121	200400	96654690	2850	2850	2850	2850	0
23	20231121	200300	96654690	2850	2850	2850	2850	0
24	20231121	200200	96654690	2850	2850	2850	2850	0
25	20231121	200100	96654690	2850	2850	2850	2850	0
26	20231121	200000	96654690	2850	2850	2850	2850	0
27	20231121	195900	96654690	2850	2850	2850	2850	0
28	20231121	195800	96654690	2850	2850	2850	2850	0
29	20231121	195700	96654690	2850	2850	2850	2850	0
30	20231121	195600	96654690	2850	2850	2850	2850	0
31	20231121	195500	96654690	2850	2850	2850	2850	0
32	20231121	195400	96654690	2850	2850	2850	2850	409
33	20231121	195300	96654690	2850	2850	2850	2850	0
34	20231121	195200	96654690	2850	2850	2850	2850	0
35	20231121	195100	96654690	2850	2850	2850	2850	0
36	20231121	195000	96654690	2850	2850	2850	2850	0
37	20231121	194900	96654690	2850	2850	2850	2850	0
38	20231121	194800	96654690	2850	2850	2850	2850	0
39	20231121	194700	96654690	2850	2850	2850	2850	0
40	20231121	194600	96654690	2850	2850	2850	2850	0
41	20231121	194500	96654690	2850	2850	2850	2850	0
42	20231121	194400	96654690	2850	2850	2850	2850	0
43	20231121	194300	96654690	2850	2850	2850	2850	0
44	20231121	194200	96654690	2850	2850	2850	2850	0
45	20231121	194100	96654690	2850	2850	2850	2850	0
46	20231121	194000	96654690	2850	2850	2850	2850	0
47	20231121	193900	96654690	2850	2850	2850	2850	0
48	20231121	193800	96654690	2850	2850	2850	2850	0
49	20231121	193700	96654690	2850	2850	2850	2850	0
50	20231121	193600	96654690	2850	2850	2850	2850	0
51	20231121	193500	96654690	2850	2850	2850	2850	0
52	20231121	193400	96654690	2850	2850	2850	2850	0
53	20231121	193300	96654690	2850	2850	2850	2850	0
54	20231121	193200	96654690	2850	2850	2850	2850	0
55	20231121	193100	96654690	2850	2850	2850	2850	0
56	20231121	193000	96654690	2850	2850	2850	2850	0
57	20231121	192900	96654690	2850	2850	2850	2850	0
58	20231121	192800	96654690	2850	2850	2850	2850	0
59	20231121	192700	96654690	2850	2850	2850	2850	0
60	20231121	192600	96654690	2850	2850	2850	2850	0
61	20231121	192500	96654690	2850	2850	2850	2850	0
62	20231121	192400	96654690	2850	2850	2850	2850	409
63	20231121	192300	96654690	2850	2850	2850	2850	0
64	20231121	192200	96654690	2850	2850	2850	2850	0
65	20231121	192100	96654690	2850	2850	2850	2850	0
66	20231121	192000	96654690	2850	2850	2850	2850	0
67	20231121	191900	96654690	2850	2850	2850	2850	0
68	20231121	191800	96654690	2850	2850	2850	2850	0
69	20231121	191700	96654690	2850	2850	2850	2850	0
70	20231121	191600	96654690	2850	2850	2850	2850	0
71	20231121	191500	96654690	2850	2850	2850	2850	0
72	20231121	191400	96654690	2850	2850	2850	2850	0
73	20231121	191300	96654690	2850	2850	2850	2850	0
74	20231121	191200	96654690	2850	2850	2850	2850	0
75	20231121	191100	96654690	2850	2850	2850	2850	0
76	20231121	191000	96654690	2850	2850	2850	2850	0
77	20231121	190900	96654690	2850	2850	2850	2850	0
78	20231121	190800	96654690	2850	2850	2850	2850	0
79	20231121	190700	96654690	2850	2850	2850	2850	0
80	20231121	190600	96654690	2850	2850	2850	2850	0
81	20231121	190500	96654690	2850	2850	2850	2850	0
82	20231121	190400	96654690	2850	2850	2850	2850	0
83	20231121	190300	96654690	2850	2850	2850	2850	0
84	20231121	190200	96654690	2850	2850	2850	2850	0
85	20231121	190100	96654690	2850	2850	2850	2850	0
86	20231121	190000	96654690	2850	2850	2850	2850	0
87	20231121	185900	96654690	2850	2850	2850	2850	0
88	20231121	185800	96654690	2850	2850	2850	2850	0
89	20231121	185700	96654690	2850	2850	2850	2850	0
90	20231121	185600	96654690	2850	2850	2850	2850	0
91	20231121	185500	96654690	2850	2850	2850	2850	0
92	20231121	185400	96654690	2850	2850	2850	2850	409
93	20231121	185300	96654690	2850	2850	2850	2850	0
94	20231121	185200	96654690	2850	2850	2850	2850	0
95	20231121	185100	96654690	2850	2850	2850	2850	0
96	20231121	185000	96654690	2850	2850	2850	2850	0
97	20231121	184900	96654690	2850	2850	2850	2850	0
98	20231121	184800	96654690	2850	2850	2850	2850	0
99	20231121	184700	96654690	2850	2850	2850	2850	0
100	20231121	184600	96654690	2850	2850	2850	2850	0
101	20231121	184500	96654690	2850	2850	2850	2850	0
102	20231121	184400	96654690	2850	2850	2850	2850	0
103	20231121	184300	96654690	2850	2850	2850	2850	0
104	20231121	184200	96654690	2850	2850	2850	2850	0
105	20231121	184100	96654690	2850	2850	2850	2850	0
106	20231121	184000	96654690	2850	2850	2850	2850	0
107	20231121	183900	96654690	2850	2850	2850	2850	0
108	20231121	183800	96654690	2850	2850	2850	2850	0
109	20231121	183700	96654690	2850	2850	2850	2850	0
110	20231121	183600	96654690	2850	2850	2850	2850	0
111	20231121	183500	96654690	2850	2850	2850	2850	0
112	20231121	183400	96654690	2850	2850	2850	2850	0
113	20231121	183300	96654690	2850	2850	2850	2850	0
114	20231121	183200	96654690	2850	2850	2850	2850	0
115	20231121	183100	96654690	2850	2850	2850	2850	0
116	20231121	183000	96654690	2850	2850	2850	2850	0
117	20231121	182900	96654690	2850	2850	2850	2850	0
118	20231121	182800	96654690	2850	2850	2850	2850	0
119	20231121	182700	96654690	2850	2850	2850	2850	0
120	20231121	182600	96654690	2850	2850	2850	2850	0
121	20231121	182500	96654690	2850	2850	2850	2850	0
122	20231121	182400	96654690	2850	2850	2850	2850	409
123	20231121	182300	96654690	2850	2850	2850	2850	0
124	20231121	182200	96654690	2850	2850	2850	2850	0
125	20231121	182100	96654690	2850	2850	2850	2850	0
126	20231121	182000	96654690	2850	2850	2850	2850	0
127	20231121	181900	96654690	2850	2850	2850	2850	0
128	20231121	181800	96654690	2850	2850	2850	2850	0
129	20231121	181700	96654690	2850	2850	2850	2850	0
130	20231121	181600	96654690	2850	2850	2850	2850	0
131	20231121	181500	96654690	2850	2850	2850	2850	0
132	20231121	181400	96654690	2850	2850	2850	2850	0
133	20231121	181300	96654690	2850	2850	2850	2850	0
134	20231121	181200	96654690	2850	2850	2850	2850	0
135	20231121	181100	96654690	2850	2850	2850	2850	0
136	20231121	181000	96654690	2850	2850	2850	2850	0
137	20231121	180900	96654690	2850	2850	2850	2850	0
138	20231121	180800	96654690	2850	2850	2850	2850	0
139	20231121	180700	96654690	2850	2850	2850	2850	0
140	20231121	180600	96654690	2850	2850	2850	2850	0
141	20231121	180500	96654690	2850	2850	2850	2850	0
142	20231121	180400	96654690	2850	2850	2850	2850	0
143	20231121	180300	96654690	2850	2850	2850	2850	0
144	20231121	180200	96654690	2850	2850	2850	2850	0
145	20231121	180100	96654690	2850	2850	2850	2850	0
146	20231121	180000	96654690	2850	2850	2850	2850	0
147	20231121	175900	96654690	2850	2850	2850	2850	0
148	20231121	175800	96654690	2850	2850	2850	2850	0
149	20231121	175700	96654690	2850	2850	2850	2850	0
150	20231121	175600	96654690	2850	2850	2850	2850	0
151	20231121	175500	96654690	2850	2850	2850	2850	0
152	20231121	175400	96654690	2850	2850	2850	2850	409
153	20231121	175300	96654690	2850	2850	2850	2850	0
154	20231121	175200	96654690	2850	2850	2850	2850	0
155	20231121	175100	96654690	2850	2850	2850	2850	0
156	20231121	175000	96654690	2850	2850	2850	2850	0
157	20231121	174900	96654690	2850	2850	2850	2850	0
158	20231121	174800	96654690	2850	2850	2850	2850	0
159	20231121	174700	96654690	2850	2850	2850	2850	0
160	20231121	174600	96654690	2850	2850	2850	2850	0
161	20231121	174500	96654690	2850	2850	2850	2850	0
162	20231121	174400	96654690	2850	2850	2850	2850	0
163	20231121	174300	96654690	2850	2850	2850	2850	0
164	20231121	174200	96654690	2850	2850	2850	2850	0
165	20231121	174100	96654690	2850	2850	2850	2850	0
166	20231121	174000	96654690	2850	2850	2850	2850	0
167	20231121	173900	96654690	2850	2850	2850	2850	0
168	20231121	173800	96654690	2850	2850	2850	2850	0
169	20231121	173700	96654690	2850	2850	2850	2850	0
170	20231121	173600	96654690	2850	2850	2850	2850	0
171	20231121	173500	96654690	2850	2850	2850	2850	0
172	20231121	173400	96654690	2850	2850	2850	2850	0
173	20231121	173300	96654690	2850	2850	2850	2850	0
174	20231121	173200	96654690	2850	2850	2850	2850	0
175	20231121	173100	96654690	2850	2850	2850	2850	0
176	20231121	173000	96654690	2850	2850	2850	2850	0
177	20231121	172900	96654690	2850	2850	2850	2850	0
178	20231121	172800	96654690	2850	2850	2850	2850	0
179	20231121	172700	96654690	2850	2850	2850	2850	0
180	20231121	172600	96654690	2850	2850	2850	2850	0
181	20231121	172500	96654690	2850	2850	2850	2850	0
182	20231121	172400	96654690	2850	2850	2850	2850	409
183	20231121	172300	96654690	2850	2850	2850	2850	0
184	20231121	172200	96654690	2850	2850	2850	2850	0
185	20231121	172100	96654690	2850	2850	2850	2850	0
186	20231121	172000	96654690	2850	2850	2850	2850	0
187	20231121	171900	96654690	2850	2850	2850	2850	0
188	20231121	171800	96654690	2850	2850	2850	2850	0
189	20231121	171700	96654690	2850	2850	2850	2850	0
190	20231121	171600	96654690	2850	2850	2850	2850	0
191	20231121	171500	96654690	2850	2850	2850	2850	0
192	20231121	171400	96654690	2850	2850	2850	2850	0
193	20231121	171300	96654690	2850	2850	2850	2850	0
194	20231121	171200	96654690	2850	2850	2850	2850	0
195	20231121	171100	96654690	2850	2850	2850	2850	0
196	20231121	171000	96654690	2850	2850	2850	2850	0
197	20231121	170900	96654690	2850	2850	2850	2850	0
198	20231121	170800	96654690	2850	2850	2850	2850	0
199	20231121	170700	96654690	2850	2850	2850	2850	0
200	20231121	170600	96654690	2850	2850	2850	2850	0
201	20231121	170500	96654690	2850	2850	2850	2850	0
202	20231121	170400	96654690	2850	2850	2850	2850	0
203	20231121	170300	96654690	2850	2850	2850	2850	0
204	20231121	170200	96654690	2850	2850	2850	2850	0
205	20231121	170100	96654690	2850	2850	2850	2850	0
206	20231121	170000	96654690	2850	2850	2850	2850	0
207	20231121	165900	96654690	2850	2850	2850	2850	0
208	20231121	165800	96654690	2850	2850	2850	2850	0
209	20231121	165700	96654690	2850	2850	2850	2850	0
210	20231121	165600	96654690	2850	2850	2850	2850	0
211	20231121	165500	96654690	2850	2850	2850	2850	0
212	20231121	165400	96654690	2850	2850	2850	2850	409
213	20231121	165300	96654690	2850	2850	2850	2850	0
214	20231121	165200	96654690	2850	2850	2850	2850	0
215	20231121	165100	96654690	2850	2850	2850	2850	0
216	20231121	165000	96654690	2850	2850	2850	2850	0
217	20231121	164900	96654690	2850	2850	2850	2850	0
218	20231121	164800	96654690	2850	2850	2850	2850	0
219	20231121	164700	96654690	2850	2850	2850	2850	0
220	20231121	164600	96654690	2850	2850	2850	2850	0
221	20231121	164500	96654690	2850	2850	2850	2850	0
222	20231121	164400	96654690	2850	2850	2850	2850	0
223	20231121	164300	96654690	2850	2850	2850	2850	0
224	20231121	164200	96654690	2850	2850	2850	2850	0
225	20231121	164100	96654690	2850	2850	2850	2850	0
226	20231121	164000	96654690	2850	2850	2850	2850	0
227	20231121	163900	96654690	2850	2850	2850	2850	0
228	20231121	163800	96654690	2850	2850	2850	2850	0
229	20231121	163700	96654690	2850	2850	2850	2850	0
230	20231121	163600	96654690	2850	2850	2850	2850	0
231	20231121	163500	96654690	2850	2850	2850	2850	0
232	20231121	163400	96654690	2850	2850	2850	2850	0
233	20231121	163300	96654690	2850	2850	2850	2850	0
234	20231121	163200	96654690	2850	2850	2850	2850	0
235	20231121	163100	96654690	2850	2850	2850	2850	0
236	20231121	163000	96654690	2850	2850	2850	2850	0
237	20231121	162900	96654690	2850	2850	2850	2850	0
238	20231121	162800	96654690	2850	2850	2850	2850	0
239	20231121	162700	96654690	2850	2850	2850	2850	0
240	20231121	162600	96654690	2850	2850	2850	2850	0
241	20231121	162500	96654690	2850	2850	2850	2850	0
242	20231121	162400	96654690	2850	2850	2850	2850	409
243	20231121	162300	96654690	2850	2850	2850	2850	0
244	20231121	162200	96654690	2850	2850	2850	2850	0
245	20231121	162100	96654690	2850	2850	2850	2850	0
246	20231121	162000	96654690	2850	2850	2850	2850	0
247	20231121	161900	96654690	2850	2850	2850	2850	0
248	20231121	161800	96654690	2850	2850	2850	2850	0
249	20231121	161700	96654690	2850	2850	2850	2850	0
250	20231121	161600	96654690	2850	2850	2850	2850	0
251	20231121	161500	96654690	2850	2850	2850	2850	0
252	20231121	161400	96654690	2850	2850	2850	2850	0
253	20231121	161300	96654690	2850	2850	2850	2850	0
254	20231121	161200	96654690	2850	2850	2850	2850	0
255	20231121	161100	96654690	2850	2850	2850	2850	0
256	20231121	161000	96654690	2850	2850	2850	2850	0
257	20231121	160900	96654690	2850	2850	2850	2850	0
258	20231121	160800	96654690	2850	2850	2850	2850	0
259	20231121	160700	96654690	2850	2850	2850	2850	0
260	20231121	160600	96654690	2850	2850	2850	2850	0
261	20231121	160500	96654690	2850	2850	2850	2850	0
262	20231121	160400	96654690	2850	2850	2850	2850	0
263	20231121	160300	96654690	2850	2850	2850	2850	0
264	20231121	160200	96654690	2850	2850	2850	2850	0
265	20231121	160100	96654690	2850	2850	2850	2850	0
266	20231121	160000	96654690	2850	2850	2850	2850	0
267	20231121	155900	96654690	2850	2850	2850	2850	0
268	20231121	155800	96654690	2850	2850	2850	2850	0
269	20231121	155700	96654690	2850	2850	2850	2850	0
270	20231121	155600	96654690	2850	2850	2850	2850	0
271	20231121	155500	96654690	2850	2850	2850	2850	0
272	20231121	155400	96654690	2850	2850	2850	2850	409
273	20231121	155300	96654690	2850	2850	2850	2850	0
274	20231121	155200	96654690	2850	2850	2850	2850	0
275	20231121	155100	96654690	2850	2850	2850	2850	0
276	20231121	155000	96654690	2850	2850	2850	2850	0
277	20231121	154900	96654690	2850	2850	2850	2850	0
278	20231121	154800	96654690	2850	2850	2850	2850	0
279	20231121	154700	96654690	2850	2850	2850	2850	0
280	20231121	154600	96654690	2850	2850	2850	2850	0
281	20231121	154500	96654690	2850	2850	2850	2850	0
282	20231121	154400	96654690	2850	2850	2850	2850	0
283	20231121	154300	96654690	2850	2850	2850	2850	0
284	20231121	154200	96654690	2850	2850	2850	2850	0
285	20231121	154100	96654690	2850	2850	2850	2850	0
286	20231121	154000	96654690	2850	2850	2850	2850	0
287	20231121	153900	96654690	2850	2850	2850	2850	0
288	20231121	153800	96654690	2850	2850	2850	2850	0
289	20231121	153700	96654690	2850	2850	2850	2850	0
290	20231121	153600	96654690	2850	2850	2850	2850	0
291	20231121	153500	96654690	2850	2850	2850	2850	0
292	20231121	153400	96654690	2850	2850	2850	2850	0
293	20231121	153300	96654690	2850	2850	2850	2850	0
294	20231121	153200	96654690	2850	2850	2850	2850	0
295	20231121	153100	96654690	2850	2850	2850	2850	0
296	20231121	153000	96654690	2850	2850	2850	2850	409
297	20231121	152900	95489040	2840	2840	2840	2840	0
298	20231121	152800	95489040	2840	2840	2840	2840	0
299	20231121	152700	95489040	2840	2840	2840	2840	0
300	20231121	152600	95489040	2840	2840	2840	2840	0
301	20231121	152500	95489040	2840	2840	2840	2840	0
302	20231121	152400	95489040	2840	2840	2840	2840	0
303	20231121	152300	95489040	2840	2840	2840	2840	0
304	20231121	152200	95489040	2840	2840	2840	2840	0
305	20231121	152100	95489040	2840	2840	2840	2840	0
306	20231121	152000	95489040	2840	2840	2840	2840	0
307	20231121	151900	95489040	2840	2835	2840	2835	39
308	20231121	151800	95378460	2835	2840	2840	2835	414
309	20231121	151700	94204515	2845	2840	2845	2840	38
310	20231121	151600	94096590	2840	2845	2845	2840	123
311	20231121	151500	93746770	2845	2845	2845	2845	0
312	20231121	151400	93746770	2845	2845	2845	2845	1
313	20231121	151300	93743925	2840	2840	2840	2840	19
314	20231121	151200	93689965	2845	2845	2845	2845	0
315	20231121	151100	93689965	2845	2845	2845	2845	0
316	20231121	151000	93689965	2845	2845	2845	2845	1
317	20231121	150900	93687120	2840	2840	2840	2840	2
318	20231121	150800	93681440	2840	2840	2840	2840	0
319	20231121	150700	93681440	2840	2840	2840	2840	0
320	20231121	150600	93681440	2840	2840	2840	2840	0
321	20231121	150500	93681440	2840	2840	2840	2840	0
322	20231121	150400	93681440	2840	2840	2840	2840	0
323	20231121	150300	93681440	2840	2840	2840	2840	0
324	20231121	150200	93681440	2840	2840	2840	2840	0
325	20231121	150100	93681440	2840	2840	2840	2840	6
326	20231121	150000	93664400	2845	2840	2845	2840	3
327	20231121	145900	93655875	2845	2845	2845	2845	100
328	20231121	145800	93371375	2845	2845	2845	2845	0
329	20231121	145700	93371375	2845	2845	2845	2845	0
330	20231121	145600	93371375	2845	2845	2845	2845	0
331	20231121	145500	93371375	2845	2845	2845	2845	0
332	20231121	145400	93371375	2845	2845	2845	2845	0
333	20231121	145300	93371375	2845	2845	2845	2845	0
334	20231121	145200	93371375	2845	2845	2845	2845	0
335	20231121	145100	93371375	2845	2840	2845	2840	667
336	20231121	145000	91476910	2840	2840	2840	2840	0
337	20231121	144900	91476910	2840	2840	2840	2840	0
338	20231121	144800	91476910	2840	2840	2840	2840	100
339	20231121	144700	91192910	2840	2840	2840	2840	0
340	20231121	144600	91192910	2840	2840	2840	2840	23
341	20231121	144500	91127590	2840	2835	2840	2835	30
342	20231121	144400	91042535	2840	2835	2840	2835	261
343	20231121	144300	90301585	2840	2835	2840	2835	535
344	20231121	144200	88784825	2835	2830	2835	2830	724
345	20231121	144100	86733270	2830	2830	2830	2830	0
346	20231121	144000	86733270	2830	2830	2830	2830	0
347	20231121	143900	86733270	2830	2830	2830	2830	0
348	20231121	143800	86733270	2830	2830	2830	2830	0
349	20231121	143700	86733270	2830	2830	2830	2830	1
350	20231121	143600	86730440	2815	2820	2820	2815	344
351	20231121	143500	85762065	2820	2820	2820	2820	0
352	20231121	143400	85762065	2820	2820	2820	2820	0
353	20231121	143300	85762065	2820	2820	2820	2820	0
354	20231121	143200	85762065	2820	2820	2820	2820	9
355	20231121	143100	85736685	2820	2825	2825	2820	1001
356	20231121	143000	82913845	2825	2825	2825	2825	1
357	20231121	142900	82911020	2825	2825	2825	2825	31
358	20231121	142800	82823445	2830	2830	2830	2830	0
359	20231121	142700	82823445	2830	2830	2830	2830	0
360	20231121	142600	82823445	2830	2825	2830	2825	11
361	20231121	142500	82792350	2825	2825	2825	2825	0
362	20231121	142400	82792350	2825	2825	2825	2825	0
363	20231121	142300	82792350	2825	2825	2825	2825	0
364	20231121	142200	82792350	2825	2825	2825	2825	0
365	20231121	142100	82792350	2825	2825	2825	2825	7
366	20231121	142000	82772575	2830	2830	2830	2830	0
367	20231121	141900	82772575	2830	2830	2830	2830	0
368	20231121	141800	82772575	2830	2830	2830	2830	0
369	20231121	141700	82772575	2830	2830	2830	2830	0
370	20231121	141600	82772575	2830	2825	2830	2825	22
371	20231121	141500	82710385	2815	2815	2815	2815	348
372	20231121	141400	81730765	2815	2815	2815	2815	0
373	20231121	141300	81730765	2815	2815	2815	2805	753
374	20231121	141200	79617900	2835	2835	2835	2835	0
375	20231121	141100	79617900	2835	2835	2835	2835	0
376	20231121	141000	79617900	2835	2835	2835	2835	0
377	20231121	140900	79617900	2835	2835	2835	2835	0
378	20231121	140800	79617900	2835	2835	2835	2835	0
379	20231121	140700	79617900	2835	2835	2835	2835	0
380	20231121	140600	79617900	2835	2835	2835	2835	0
381	20231121	140500	79617900	2835	2830	2835	2830	14
382	20231121	140400	79578270	2835	2835	2835	2835	0
383	20231121	140300	79578270	2835	2835	2835	2835	0
384	20231121	140200	79578270	2835	2835	2835	2835	0
385	20231121	140100	79578270	2835	2835	2835	2835	0
386	20231121	140000	79578270	2835	2835	2835	2835	0
387	20231121	135900	79578270	2835	2825	2835	2825	33
388	20231121	135800	79484990	2810	2810	2810	2810	0
389	20231121	135700	79484990	2810	2810	2810	2810	0
390	20231121	135600	79484990	2810	2810	2810	2810	1
391	20231121	135500	79482180	2805	2805	2805	2805	30
392	20231121	135400	79398030	2810	2810	2810	2810	0
393	20231121	135300	79398030	2810	2810	2810	2810	0
394	20231121	135200	79398030	2810	2815	2815	2810	30
395	20231121	135100	79313700	2815	2815	2815	2815	0
396	20231121	135000	79313700	2815	2815	2815	2815	5
397	20231121	134900	79299625	2815	2815	2815	2815	632
398	20231121	134800	77520545	2820	2820	2820	2820	0
399	20231121	134700	77520545	2820	2820	2820	2820	315
400	20231121	134600	76632245	2825	2825	2825	2825	1
401	20231121	134500	76629420	2825	2825	2825	2825	1
402	20231121	134400	76626595	2825	2825	2825	2825	0
403	20231121	134300	76626595	2825	2825	2825	2825	7
404	20231121	134200	76606820	2830	2830	2830	2830	1
405	20231121	134100	76603990	2825	2825	2825	2825	50
406	20231121	134000	76462740	2825	2825	2825	2825	0
407	20231121	133900	76462740	2825	2825	2825	2825	0
408	20231121	133800	76462740	2825	2825	2825	2825	7
409	20231121	133700	76442965	2825	2830	2830	2825	42
410	20231121	133600	76324210	2835	2835	2835	2835	0
411	20231121	133500	76324210	2835	2835	2835	2835	0
412	20231121	133400	76324210	2835	2825	2835	2825	14
413	20231121	133300	76284650	2825	2825	2825	2825	0
414	20231121	133200	76284650	2825	2825	2825	2825	0
415	20231121	133100	76284650	2825	2825	2825	2825	7
416	20231121	133000	76264875	2825	2825	2825	2825	0
417	20231121	132900	76264875	2825	2825	2825	2825	7
418	20231121	132800	76245100	2830	2830	2830	2830	5
419	20231121	132700	76230950	2830	2830	2830	2830	0
420	20231121	132600	76230950	2830	2830	2830	2830	0
421	20231121	132500	76230950	2830	2830	2830	2830	0
422	20231121	132400	76230950	2830	2830	2830	2830	3
423	20231121	132300	76222460	2830	2830	2830	2830	1
424	20231121	132200	76219630	2825	2825	2825	2825	29
425	20231121	132100	76137705	2830	2830	2830	2830	7
426	20231121	132000	76117895	2825	2825	2825	2825	0
427	20231121	131900	76117895	2825	2825	2825	2825	21
428	20231121	131800	76058570	2825	2825	2825	2825	0
429	20231121	131700	76058570	2825	2830	2830	2825	26
430	20231121	131600	75985045	2825	2825	2825	2825	59
431	20231121	131500	75818370	2825	2825	2825	2825	0
432	20231121	131400	75818370	2825	2825	2825	2825	154
433	20231121	131300	75383320	2820	2820	2820	2820	0
434	20231121	131200	75383320	2820	2820	2820	2820	0
435	20231121	131100	75383320	2820	2820	2820	2820	10
436	20231121	131000	75355120	2825	2825	2825	2825	0
437	20231121	130900	75355120	2825	2825	2825	2825	0
438	20231121	130800	75355120	2825	2825	2825	2825	11
439	20231121	130700	75324045	2825	2825	2825	2825	0
440	20231121	130600	75324045	2825	2825	2825	2825	0
441	20231121	130500	75324045	2825	2825	2825	2825	0
442	20231121	130400	75324045	2825	2825	2825	2825	0
443	20231121	130300	75324045	2825	2825	2825	2825	0
444	20231121	130200	75324045	2825	2825	2825	2825	0
445	20231121	130100	75324045	2825	2820	2825	2820	203
446	20231121	130000	74751570	2825	2825	2825	2825	0
447	20231121	125900	74751570	2825	2825	2825	2825	12
448	20231121	125800	74717670	2835	2835	2835	2830	7
449	20231121	125700	74697830	2835	2830	2835	2830	5
450	20231121	125600	74683670	2830	2830	2830	2830	6
451	20231121	125500	74666690	2835	2835	2835	2835	0
452	20231121	125400	74666690	2835	2835	2835	2835	0
453	20231121	125300	74666690	2835	2835	2835	2835	0
454	20231121	125200	74666690	2835	2835	2835	2835	0
455	20231121	125100	74666690	2835	2835	2835	2835	0
456	20231121	125000	74666690	2835	2830	2835	2830	271
457	20231121	124900	73899065	2830	2830	2830	2830	0
458	20231121	124800	73899065	2830	2830	2830	2830	0
459	20231121	124700	73899065	2830	2830	2830	2830	0
460	20231121	124600	73899065	2830	2830	2830	2830	0
461	20231121	124500	73899065	2830	2830	2830	2830	0
462	20231121	124400	73899065	2830	2830	2830	2830	0
463	20231121	124300	73899065	2830	2830	2830	2830	0
464	20231121	124200	73899065	2830	2830	2830	2830	9
465	20231121	124100	73873595	2825	2825	2825	2825	7
466	20231121	124000	73853820	2825	2825	2825	2825	0
467	20231121	123900	73853820	2825	2825	2825	2825	0
468	20231121	123800	73853820	2825	2825	2825	2825	12
469	20231121	123700	73819920	2830	2830	2830	2830	0
470	20231121	123600	73819920	2830	2830	2830	2830	7
471	20231121	123500	73800110	2825	2825	2825	2825	136
472	20231121	123400	73415910	2825	2825	2825	2825	0
473	20231121	123300	73415910	2825	2825	2825	2825	2
474	20231121	123200	73410260	2830	2830	2830	2830	0
475	20231121	123100	73410260	2830	2830	2830	2830	7
476	20231121	123000	73390450	2830	2830	2830	2830	24
477	20231121	122900	73322530	2830	2830	2830	2830	0
478	20231121	122800	73322530	2830	2830	2830	2830	0
479	20231121	122700	73322530	2830	2830	2830	2830	0
480	20231121	122600	73322530	2830	2830	2830	2830	7
481	20231121	122500	73302720	2830	2830	2830	2830	0
482	20231121	122400	73302720	2830	2830	2830	2830	0
483	20231121	122300	73302720	2830	2830	2830	2830	7
484	20231121	122200	73282910	2830	2830	2830	2830	0
485	20231121	122100	73282910	2830	2830	2830	2830	0
486	20231121	122000	73282910	2830	2830	2830	2830	0
487	20231121	121900	73282910	2830	2830	2830	2830	0
488	20231121	121800	73282910	2830	2830	2830	2830	5
489	20231121	121700	73268760	2830	2830	2830	2830	0
490	20231121	121600	73268760	2830	2830	2830	2830	7
491	20231121	121500	73248950	2830	2830	2830	2830	0
492	20231121	121400	73248950	2830	2830	2830	2830	0
493	20231121	121300	73248950	2830	2830	2830	2830	0
494	20231121	121200	73248950	2830	2830	2830	2830	0
495	20231121	121100	73248950	2830	2830	2830	2830	7
496	20231121	121000	73229140	2830	2830	2830	2830	14
497	20231121	120900	73189520	2835	2835	2835	2835	0
498	20231121	120800	73189520	2835	2835	2835	2835	0
499	20231121	120700	73189520	2835	2835	2835	2835	0
500	20231121	120600	73189520	2835	2835	2835	2835	7
501	20231121	120500	73169675	2835	2835	2835	2835	0
502	20231121	120400	73169675	2835	2835	2835	2835	0
503	20231121	120300	73169675	2835	2835	2835	2835	0
504	20231121	120200	73169675	2835	2835	2835	2835	0
505	20231121	120100	73169675	2835	2835	2835	2835	0
506	20231121	120000	73169675	2835	2835	2835	2835	0
507	20231121	115900	73169675	2835	2835	2835	2835	0
508	20231121	115800	73169675	2835	2835	2835	2835	9
509	20231121	115700	73144160	2830	2830	2830	2830	0
510	20231121	115600	73144160	2830	2830	2830	2830	0
511	20231121	115500	73144160	2830	2830	2830	2830	0
512	20231121	115400	73144160	2830	2830	2830	2830	0
513	20231121	115300	73144160	2830	2830	2830	2830	0
514	20231121	115200	73144160	2830	2830	2830	2830	0
515	20231121	115100	73144160	2830	2830	2830	2830	6
516	20231121	115000	73127180	2830	2830	2830	2830	82
517	20231121	114900	72895120	2835	2835	2835	2835	0
518	20231121	114800	72895120	2835	2835	2835	2835	0
519	20231121	114700	72895120	2835	2835	2835	2835	0
520	20231121	114600	72895120	2835	2835	2835	2835	21
521	20231121	114500	72835585	2840	2840	2840	2840	0
522	20231121	114400	72835585	2840	2840	2840	2840	0
523	20231121	114300	72835585	2840	2840	2840	2840	0
524	20231121	114200	72835585	2840	2840	2840	2840	0
525	20231121	114100	72835585	2840	2840	2840	2840	0
526	20231121	114000	72835585	2840	2840	2840	2840	0
527	20231121	113900	72835585	2840	2840	2840	2840	0
528	20231121	113800	72835585	2840	2840	2840	2840	0
529	20231121	113700	72835585	2840	2840	2840	2840	1
530	20231121	113600	72832745	2835	2835	2835	2835	0
531	20231121	113500	72832745	2835	2835	2835	2835	0
532	20231121	113400	72832745	2835	2835	2835	2835	0
533	20231121	113300	72832745	2835	2835	2835	2835	0
534	20231121	113200	72832745	2835	2835	2835	2835	7
535	20231121	113100	72812900	2830	2830	2830	2830	0
536	20231121	113000	72812900	2830	2830	2830	2830	0
537	20231121	112900	72812900	2830	2830	2830	2830	0
538	20231121	112800	72812900	2830	2830	2830	2830	0
539	20231121	112700	72812900	2830	2840	2840	2830	300
540	20231121	112600	71961605	2840	2845	2845	2840	207
541	20231121	112500	71373690	2840	2840	2840	2840	0
542	20231121	112400	71373690	2840	2840	2840	2840	0
543	20231121	112300	71373690	2840	2840	2840	2840	0
544	20231121	112200	71373690	2840	2840	2840	2840	14
545	20231121	112100	71333930	2835	2835	2835	2835	0
546	20231121	112000	71333930	2835	2835	2835	2835	2
547	20231121	111900	71328260	2845	2845	2845	2845	20
548	20231121	111800	71271360	2840	2840	2840	2840	0
549	20231121	111700	71271360	2840	2840	2840	2840	5
550	20231121	111600	71257160	2845	2845	2845	2845	0
551	20231121	111500	71257160	2845	2845	2845	2845	0
552	20231121	111400	71257160	2845	2845	2845	2845	0
553	20231121	111300	71257160	2845	2845	2845	2845	0
554	20231121	111200	71257160	2845	2845	2845	2845	0
555	20231121	111100	71257160	2845	2845	2845	2845	7
556	20231121	111000	71237245	2845	2845	2845	2845	0
557	20231121	110900	71237245	2845	2845	2845	2845	0
558	20231121	110800	71237245	2845	2845	2845	2845	0
559	20231121	110700	71237245	2845	2845	2845	2845	0
560	20231121	110600	71237245	2845	2840	2845	2840	21
561	20231121	110500	71177570	2840	2840	2840	2840	5
562	20231121	110400	71163370	2835	2835	2835	2835	0
563	20231121	110300	71163370	2835	2835	2835	2835	0
564	20231121	110200	71163370	2835	2835	2835	2835	5
565	20231121	110100	71149195	2835	2850	2850	2835	1301
566	20231121	110000	67448185	2845	2850	2850	2845	16
567	20231121	105900	67402590	2850	2850	2850	2850	0
568	20231121	105800	67402590	2850	2850	2850	2850	2
569	20231121	105700	67396890	2845	2835	2845	2835	527
570	20231121	105600	65898415	2835	2835	2835	2835	6
571	20231121	105500	65881405	2835	2835	2835	2835	3
572	20231121	105400	65872900	2835	2835	2835	2835	0
573	20231121	105300	65872900	2835	2835	2835	2835	307
574	20231121	105200	65002555	2840	2840	2840	2840	193
575	20231121	105100	64454435	2840	2845	2845	2840	352
576	20231121	105000	63454725	2845	2845	2845	2845	0
577	20231121	104900	63454725	2845	2845	2845	2845	0
578	20231121	104800	63454725	2845	2840	2845	2840	18
579	20231121	104700	63403570	2840	2840	2840	2840	270
580	20231121	104600	62636770	2845	2845	2845	2845	42
581	20231121	104500	62517280	2850	2850	2850	2850	0
582	20231121	104400	62517280	2850	2850	2850	2850	0
583	20231121	104300	62517280	2850	2850	2850	2850	0
584	20231121	104200	62517280	2850	2850	2850	2850	0
585	20231121	104100	62517280	2850	2850	2850	2850	7
586	20231121	104000	62497330	2850	2845	2850	2845	79
587	20231121	103900	62272570	2845	2845	2845	2845	0
588	20231121	103800	62272570	2845	2845	2845	2845	7
589	20231121	103700	62252655	2845	2845	2845	2845	0
590	20231121	103600	62252655	2845	2845	2845	2845	0
591	20231121	103500	62252655	2845	2845	2845	2845	0
592	20231121	103400	62252655	2845	2845	2845	2845	8
593	20231121	103300	62229895	2850	2850	2850	2850	0
594	20231121	103200	62229895	2850	2850	2850	2850	0
595	20231121	103100	62229895	2850	2850	2850	2850	0
596	20231121	103000	62229895	2850	2850	2850	2850	0
597	20231121	102900	62229895	2850	2850	2850	2850	10
598	20231121	102800	62201395	2840	2840	2840	2840	0
599	20231121	102700	62201395	2840	2840	2840	2840	64
600	20231121	102600	62019635	2820	2820	2820	2820	0
601	20231121	102500	62019635	2820	2820	2820	2820	0
602	20231121	102400	62019635	2820	2820	2820	2820	312
603	20231121	102300	61139795	2825	2825	2825	2825	86
604	20231121	102200	60896845	2825	2835	2835	2825	663
605	20231121	102100	59023855	2840	2845	2845	2840	1282
606	20231121	102000	55382875	2845	2845	2845	2845	10
607	20231121	101900	55354425	2850	2855	2855	2850	21
608	20231121	101800	55294570	2855	2855	2855	2855	0
609	20231121	101700	55294570	2855	2855	2855	2855	6
610	20231121	101600	55277440	2855	2855	2855	2855	1
611	20231121	101500	55274585	2860	2860	2860	2860	0
612	20231121	101400	55274585	2860	2855	2860	2855	2
613	20231121	101300	55268870	2855	2855	2855	2855	51
614	20231121	101200	55123265	2850	2850	2850	2850	0
615	20231121	101100	55123265	2850	2850	2850	2850	0
616	20231121	101000	55123265	2850	2850	2850	2850	0
617	20231121	100900	55123265	2850	2850	2850	2850	10
618	20231121	100800	55094765	2855	2855	2855	2855	186
619	20231121	100700	54563735	2855	2850	2855	2850	205
620	20231121	100600	53979480	2845	2845	2845	2845	1
621	20231121	100500	53976635	2850	2850	2850	2850	7
622	20231121	100400	53956685	2840	2840	2840	2840	4
623	20231121	100300	53945325	2845	2845	2845	2845	8
624	20231121	100200	53922565	2845	2845	2845	2845	0
625	20231121	100100	53922565	2845	2845	2845	2845	503
626	20231121	100000	52491530	2845	2850	2850	2845	55
627	20231121	095900	52334785	2850	2850	2850	2850	0
628	20231121	095800	52334785	2850	2850	2850	2850	0
629	20231121	095700	52334785	2850	2850	2850	2850	0
630	20231121	095600	52334785	2850	2850	2850	2850	2
631	20231121	095500	52329085	2845	2850	2850	2845	125
632	20231121	095400	51972840	2850	2850	2850	2850	0
633	20231121	095300	51972840	2850	2850	2850	2850	0
634	20231121	095200	51972840	2850	2850	2850	2850	0
635	20231121	095100	51972840	2850	2850	2850	2850	0
636	20231121	095000	51972840	2850	2850	2850	2850	1
637	20231121	094900	51969990	2850	2850	2850	2850	2
638	20231121	094800	51964290	2855	2855	2855	2855	38
639	20231121	094700	51855800	2850	2850	2850	2850	0
640	20231121	094600	51855800	2850	2850	2850	2850	0
641	20231121	094500	51855800	2850	2850	2855	2850	18
642	20231121	094400	51804465	2850	2850	2850	2850	1
643	20231121	094300	51801615	2855	2855	2855	2855	0
644	20231121	094200	51801615	2855	2880	2880	2855	132
645	20231121	094100	51424720	2865	2880	2880	2865	80
646	20231121	094000	51195465	2885	2875	2920	2875	1148
647	20231121	093900	47857315	2870	2870	2905	2870	1965
648	20231121	093800	42164560	2900	2830	2900	2830	1489
649	20231121	093700	37893505	2830	2830	2830	2830	0
650	20231121	093600	37893505	2830	2830	2830	2830	2
651	20231121	093500	37887845	2820	2825	2840	2820	524
652	20231121	093400	36409990	2820	2820	2820	2820	0
653	20231121	093300	36409990	2820	2820	2820	2820	447
654	20231121	093200	35149450	2820	2820	2820	2820	3
655	20231121	093100	35140990	2810	2810	2810	2810	1
656	20231121	093000	35138180	2820	2820	2820	2820	248
657	20231121	092900	34438820	2820	2820	2820	2820	0
658	20231121	092800	34438820	2820	2820	2820	2820	0
659	20231121	092700	34438820	2820	2820	2820	2820	0
660	20231121	092600	34438820	2820	2820	2820	2820	0
661	20231121	092500	34438820	2820	2815	2820	2815	2
662	20231121	092400	34433185	2820	2815	2820	2815	3
663	20231121	092300	34424735	2815	2815	2815	2815	0
664	20231121	092200	34424735	2815	2820	2820	2815	25
665	20231121	092100	34354260	2835	2835	2835	2835	0
666	20231121	092000	34354260	2835	2825	2835	2825	13
667	20231121	091900	34317525	2835	2835	2835	2835	1
668	20231121	091800	34314690	2835	2835	2835	2835	0
669	20231121	091700	34314690	2835	2815	2835	2815	7
670	20231121	091600	34294965	2815	2795	2840	2795	13
671	20231121	091500	34258340	2770	2780	2785	2770	3235
672	20231121	091400	25273460	2780	2790	2790	2780	698
673	20231121	091300	23326455	2800	2805	2805	2790	3383
674	20231121	091200	13866105	2805	2810	2810	2805	92
675	20231121	091100	13607985	2810	2810	2810	2810	16
676	20231121	091000	13563025	2810	2805	2815	2805	159
677	20231121	090900	13115605	2805	2805	2815	2805	68
678	20231121	090800	12924855	2800	2805	2805	2800	217
679	20231121	090700	12317055	2805	2810	2810	2800	1040
680	20231121	090600	9397590	2820	2820	2820	2815	36
681	20231121	090500	9296075	2815	2825	2825	2815	2114
682	20231121	090400	3332140	2825	2825	2825	2825	11
683	20231121	090300	3301065	2820	2820	2820	2820	378
684	20231121	090200	2235105	2825	2825	2825	2825	15
685	20231121	090100	2192730	2825	2830	2830	2825	496
686	20231121	090000	789460	2830	2840	2840	2830	278