KissMeData/089150/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	194600	275584920	2940	2940	2940	2940	11947
3	20231121	194500	275584920	2940	2940	2940	2940	0
4	20231121	194400	275584920	2940	2940	2940	2940	0
5	20231121	194300	275584920	2940	2940	2940	2940	0
6	20231121	194200	275584920	2940	2940	2940	2940	0
7	20231121	194100	275584920	2940	2940	2940	2940	0
8	20231121	194000	275584920	2940	2940	2940	2940	0
9	20231121	193900	275584920	2940	2940	2940	2940	0
10	20231121	193800	275584920	2940	2940	2940	2940	0
11	20231121	193700	275584920	2940	2940	2940	2940	0
12	20231121	193600	275584920	2940	2940	2940	2940	0
13	20231121	193500	275584920	2940	2940	2940	2940	0
14	20231121	193400	275584920	2940	2940	2940	2940	0
15	20231121	193300	275584920	2940	2940	2940	2940	0
16	20231121	193200	275584920	2940	2940	2940	2940	0
17	20231121	193100	275584920	2940	2940	2940	2940	0
18	20231121	193000	275584920	2940	2940	2940	2940	0
19	20231121	192900	275584920	2940	2940	2940	2940	0
20	20231121	192800	275584920	2940	2940	2940	2940	0
21	20231121	192700	275584920	2940	2940	2940	2940	0
22	20231121	192600	275584920	2940	2940	2940	2940	0
23	20231121	192500	275584920	2940	2940	2940	2940	0
24	20231121	192400	275584920	2940	2940	2940	2940	0
25	20231121	192300	275584920	2940	2940	2940	2940	0
26	20231121	192200	275584920	2940	2940	2940	2940	0
27	20231121	192100	275584920	2940	2940	2940	2940	0
28	20231121	192000	275584920	2940	2940	2940	2940	0
29	20231121	191900	275584920	2940	2940	2940	2940	0
30	20231121	191800	275584920	2940	2940	2940	2940	0
31	20231121	191700	275584920	2940	2940	2940	2940	0
32	20231121	191600	275584920	2940	2940	2940	2940	11947
33	20231121	191500	275584920	2940	2940	2940	2940	0
34	20231121	191400	275584920	2940	2940	2940	2940	0
35	20231121	191300	275584920	2940	2940	2940	2940	0
36	20231121	191200	275584920	2940	2940	2940	2940	0
37	20231121	191100	275584920	2940	2940	2940	2940	0
38	20231121	191000	275584920	2940	2940	2940	2940	0
39	20231121	190900	275584920	2940	2940	2940	2940	0
40	20231121	190800	275584920	2940	2940	2940	2940	0
41	20231121	190700	275584920	2940	2940	2940	2940	0
42	20231121	190600	275584920	2940	2940	2940	2940	0
43	20231121	190500	275584920	2940	2940	2940	2940	0
44	20231121	190400	275584920	2940	2940	2940	2940	0
45	20231121	190300	275584920	2940	2940	2940	2940	0
46	20231121	190200	275584920	2940	2940	2940	2940	0
47	20231121	190100	275584920	2940	2940	2940	2940	0
48	20231121	190000	275584920	2940	2940	2940	2940	0
49	20231121	185900	275584920	2940	2940	2940	2940	0
50	20231121	185800	275584920	2940	2940	2940	2940	0
51	20231121	185700	275584920	2940	2940	2940	2940	0
52	20231121	185600	275584920	2940	2940	2940	2940	0
53	20231121	185500	275584920	2940	2940	2940	2940	0
54	20231121	185400	275584920	2940	2940	2940	2940	0
55	20231121	185300	275584920	2940	2940	2940	2940	0
56	20231121	185200	275584920	2940	2940	2940	2940	0
57	20231121	185100	275584920	2940	2940	2940	2940	0
58	20231121	185000	275584920	2940	2940	2940	2940	0
59	20231121	184900	275584920	2940	2940	2940	2940	0
60	20231121	184800	275584920	2940	2940	2940	2940	0
61	20231121	184700	275584920	2940	2940	2940	2940	0
62	20231121	184600	275584920	2940	2940	2940	2940	11947
63	20231121	184500	275584920	2940	2940	2940	2940	0
64	20231121	184400	275584920	2940	2940	2940	2940	0
65	20231121	184300	275584920	2940	2940	2940	2940	0
66	20231121	184200	275584920	2940	2940	2940	2940	0
67	20231121	184100	275584920	2940	2940	2940	2940	0
68	20231121	184000	275584920	2940	2940	2940	2940	0
69	20231121	183900	275584920	2940	2940	2940	2940	0
70	20231121	183800	275584920	2940	2940	2940	2940	0
71	20231121	183700	275584920	2940	2940	2940	2940	0
72	20231121	183600	275584920	2940	2940	2940	2940	0
73	20231121	183500	275584920	2940	2940	2940	2940	0
74	20231121	183400	275584920	2940	2940	2940	2940	0
75	20231121	183300	275584920	2940	2940	2940	2940	0
76	20231121	183200	275584920	2940	2940	2940	2940	0
77	20231121	183100	275584920	2940	2940	2940	2940	0
78	20231121	183000	275584920	2940	2940	2940	2940	0
79	20231121	182900	275584920	2940	2940	2940	2940	0
80	20231121	182800	275584920	2940	2940	2940	2940	0
81	20231121	182700	275584920	2940	2940	2940	2940	0
82	20231121	182600	275584920	2940	2940	2940	2940	0
83	20231121	182500	275584920	2940	2940	2940	2940	0
84	20231121	182400	275584920	2940	2940	2940	2940	0
85	20231121	182300	275584920	2940	2940	2940	2940	0
86	20231121	182200	275584920	2940	2940	2940	2940	0
87	20231121	182100	275584920	2940	2940	2940	2940	0
88	20231121	182000	275584920	2940	2940	2940	2940	0
89	20231121	181900	275584920	2940	2940	2940	2940	0
90	20231121	181800	275584920	2940	2940	2940	2940	0
91	20231121	181700	275584920	2940	2940	2940	2940	0
92	20231121	181600	275584920	2940	2940	2940	2940	11947
93	20231121	181500	275584920	2940	2940	2940	2940	0
94	20231121	181400	275584920	2940	2940	2940	2940	0
95	20231121	181300	275584920	2940	2940	2940	2940	0
96	20231121	181200	275584920	2940	2940	2940	2940	0
97	20231121	181100	275584920	2940	2940	2940	2940	0
98	20231121	181000	275584920	2940	2940	2940	2940	0
99	20231121	180900	275584920	2940	2940	2940	2940	0
100	20231121	180800	275584920	2940	2940	2940	2940	0
101	20231121	180700	275584920	2940	2940	2940	2940	0
102	20231121	180600	275584920	2940	2940	2940	2940	0
103	20231121	180500	275584920	2940	2940	2940	2940	0
104	20231121	180400	275584920	2940	2940	2940	2940	0
105	20231121	180300	275584920	2940	2940	2940	2940	0
106	20231121	180200	275584920	2940	2940	2940	2940	0
107	20231121	180100	275584920	2940	2940	2940	2940	0
108	20231121	180000	275584920	2940	2940	2940	2940	0
109	20231121	175900	275584920	2940	2940	2940	2940	0
110	20231121	175800	275584920	2940	2940	2940	2940	0
111	20231121	175700	275584920	2940	2940	2940	2940	0
112	20231121	175600	275584920	2940	2940	2940	2940	0
113	20231121	175500	275584920	2940	2940	2940	2940	0
114	20231121	175400	275584920	2940	2940	2940	2940	0
115	20231121	175300	275584920	2940	2940	2940	2940	0
116	20231121	175200	275584920	2940	2940	2940	2940	0
117	20231121	175100	275584920	2940	2940	2940	2940	0
118	20231121	175000	275584920	2940	2940	2940	2940	0
119	20231121	174900	275584920	2940	2940	2940	2940	0
120	20231121	174800	275584920	2940	2940	2940	2940	0
121	20231121	174700	275584920	2940	2940	2940	2940	0
122	20231121	174600	275584920	2940	2940	2940	2940	11947
123	20231121	174500	275584920	2940	2940	2940	2940	0
124	20231121	174400	275584920	2940	2940	2940	2940	0
125	20231121	174300	275584920	2940	2940	2940	2940	0
126	20231121	174200	275584920	2940	2940	2940	2940	0
127	20231121	174100	275584920	2940	2940	2940	2940	0
128	20231121	174000	275584920	2940	2940	2940	2940	0
129	20231121	173900	275584920	2940	2940	2940	2940	0
130	20231121	173800	275584920	2940	2940	2940	2940	0
131	20231121	173700	275584920	2940	2940	2940	2940	0
132	20231121	173600	275584920	2940	2940	2940	2940	0
133	20231121	173500	275584920	2940	2940	2940	2940	0
134	20231121	173400	275584920	2940	2940	2940	2940	0
135	20231121	173300	275584920	2940	2940	2940	2940	0
136	20231121	173200	275584920	2940	2940	2940	2940	0
137	20231121	173100	275584920	2940	2940	2940	2940	0
138	20231121	173000	275584920	2940	2940	2940	2940	0
139	20231121	172900	275584920	2940	2940	2940	2940	0
140	20231121	172800	275584920	2940	2940	2940	2940	0
141	20231121	172700	275584920	2940	2940	2940	2940	0
142	20231121	172600	275584920	2940	2940	2940	2940	0
143	20231121	172500	275584920	2940	2940	2940	2940	0
144	20231121	172400	275584920	2940	2940	2940	2940	0
145	20231121	172300	275584920	2940	2940	2940	2940	0
146	20231121	172200	275584920	2940	2940	2940	2940	0
147	20231121	172100	275584920	2940	2940	2940	2940	0
148	20231121	172000	275584920	2940	2940	2940	2940	0
149	20231121	171900	275584920	2940	2940	2940	2940	0
150	20231121	171800	275584920	2940	2940	2940	2940	0
151	20231121	171700	275584920	2940	2940	2940	2940	0
152	20231121	171600	275584920	2940	2940	2940	2940	11947
153	20231121	171500	275584920	2940	2940	2940	2940	0
154	20231121	171400	275584920	2940	2940	2940	2940	0
155	20231121	171300	275584920	2940	2940	2940	2940	0
156	20231121	171200	275584920	2940	2940	2940	2940	0
157	20231121	171100	275584920	2940	2940	2940	2940	0
158	20231121	171000	275584920	2940	2940	2940	2940	0
159	20231121	170900	275584920	2940	2940	2940	2940	0
160	20231121	170800	275584920	2940	2940	2940	2940	0
161	20231121	170700	275584920	2940	2940	2940	2940	0
162	20231121	170600	275584920	2940	2940	2940	2940	0
163	20231121	170500	275584920	2940	2940	2940	2940	0
164	20231121	170400	275584920	2940	2940	2940	2940	0
165	20231121	170300	275584920	2940	2940	2940	2940	0
166	20231121	170200	275584920	2940	2940	2940	2940	0
167	20231121	170100	275584920	2940	2940	2940	2940	0
168	20231121	170000	275584920	2940	2940	2940	2940	0
169	20231121	165900	275584920	2940	2940	2940	2940	0
170	20231121	165800	275584920	2940	2940	2940	2940	0
171	20231121	165700	275584920	2940	2940	2940	2940	0
172	20231121	165600	275584920	2940	2940	2940	2940	0
173	20231121	165500	275584920	2940	2940	2940	2940	0
174	20231121	165400	275584920	2940	2940	2940	2940	0
175	20231121	165300	275584920	2940	2940	2940	2940	0
176	20231121	165200	275584920	2940	2940	2940	2940	0
177	20231121	165100	275584920	2940	2940	2940	2940	0
178	20231121	165000	275584920	2940	2940	2940	2940	0
179	20231121	164900	275584920	2940	2940	2940	2940	0
180	20231121	164800	275584920	2940	2940	2940	2940	0
181	20231121	164700	275584920	2940	2940	2940	2940	0
182	20231121	164600	275584920	2940	2940	2940	2940	11947
183	20231121	164500	275584920	2940	2940	2940	2940	0
184	20231121	164400	275584920	2940	2940	2940	2940	0
185	20231121	164300	275584920	2940	2940	2940	2940	0
186	20231121	164200	275584920	2940	2940	2940	2940	0
187	20231121	164100	275584920	2940	2940	2940	2940	0
188	20231121	164000	275584920	2940	2940	2940	2940	0
189	20231121	163900	275584920	2940	2940	2940	2940	0
190	20231121	163800	275584920	2940	2940	2940	2940	0
191	20231121	163700	275584920	2940	2940	2940	2940	0
192	20231121	163600	275584920	2940	2940	2940	2940	0
193	20231121	163500	275584920	2940	2940	2940	2940	0
194	20231121	163400	275584920	2940	2940	2940	2940	0
195	20231121	163300	275584920	2940	2940	2940	2940	0
196	20231121	163200	275584920	2940	2940	2940	2940	0
197	20231121	163100	275584920	2940	2940	2940	2940	0
198	20231121	163000	275584920	2940	2940	2940	2940	0
199	20231121	162900	275584920	2940	2940	2940	2940	0
200	20231121	162800	275584920	2940	2940	2940	2940	0
201	20231121	162700	275584920	2940	2940	2940	2940	0
202	20231121	162600	275584920	2940	2940	2940	2940	0
203	20231121	162500	275584920	2940	2940	2940	2940	0
204	20231121	162400	275584920	2940	2940	2940	2940	0
205	20231121	162300	275584920	2940	2940	2940	2940	0
206	20231121	162200	275584920	2940	2940	2940	2940	0
207	20231121	162100	275584920	2940	2940	2940	2940	0
208	20231121	162000	275584920	2940	2940	2940	2940	0
209	20231121	161900	275584920	2940	2940	2940	2940	0
210	20231121	161800	275584920	2940	2940	2940	2940	0
211	20231121	161700	275584920	2940	2940	2940	2940	0
212	20231121	161600	275584920	2940	2940	2940	2940	11947
213	20231121	161500	275584920	2940	2940	2940	2940	0
214	20231121	161400	275584920	2940	2940	2940	2940	0
215	20231121	161300	275584920	2940	2940	2940	2940	0
216	20231121	161200	275584920	2940	2940	2940	2940	0
217	20231121	161100	275584920	2940	2940	2940	2940	0
218	20231121	161000	275584920	2940	2940	2940	2940	0
219	20231121	160900	275584920	2940	2940	2940	2940	0
220	20231121	160800	275584920	2940	2940	2940	2940	0
221	20231121	160700	275584920	2940	2940	2940	2940	0
222	20231121	160600	275584920	2940	2940	2940	2940	0
223	20231121	160500	275584920	2940	2940	2940	2940	0
224	20231121	160400	275584920	2940	2940	2940	2940	0
225	20231121	160300	275584920	2940	2940	2940	2940	0
226	20231121	160200	275584920	2940	2940	2940	2940	0
227	20231121	160100	275584920	2940	2940	2940	2940	0
228	20231121	160000	275584920	2940	2940	2940	2940	0
229	20231121	155900	275584920	2940	2940	2940	2940	0
230	20231121	155800	275584920	2940	2940	2940	2940	0
231	20231121	155700	275584920	2940	2940	2940	2940	0
232	20231121	155600	275584920	2940	2940	2940	2940	0
233	20231121	155500	275584920	2940	2940	2940	2940	0
234	20231121	155400	275584920	2940	2940	2940	2940	0
235	20231121	155300	275584920	2940	2940	2940	2940	0
236	20231121	155200	275584920	2940	2940	2940	2940	0
237	20231121	155100	275584920	2940	2940	2940	2940	0
238	20231121	155000	275584920	2940	2940	2940	2940	0
239	20231121	154900	275584920	2940	2940	2940	2940	0
240	20231121	154800	275584920	2940	2940	2940	2940	0
241	20231121	154700	275584920	2940	2940	2940	2940	0
242	20231121	154600	275584920	2940	2940	2940	2940	11947
243	20231121	154500	275584920	2940	2940	2940	2940	0
244	20231121	154400	275584920	2940	2940	2940	2940	0
245	20231121	154300	275584920	2940	2940	2940	2940	0
246	20231121	154200	275584920	2940	2940	2940	2940	0
247	20231121	154100	275584920	2940	2940	2940	2940	0
248	20231121	154000	275584920	2940	2940	2940	2940	0
249	20231121	153900	275584920	2940	2940	2940	2940	0
250	20231121	153800	275584920	2940	2940	2940	2940	0
251	20231121	153700	275584920	2940	2940	2940	2940	0
252	20231121	153600	275584920	2940	2940	2940	2940	0
253	20231121	153500	275584920	2940	2940	2940	2940	0
254	20231121	153400	275584920	2940	2940	2940	2940	0
255	20231121	153300	275584920	2940	2940	2940	2940	0
256	20231121	153200	275584920	2940	2940	2940	2940	0
257	20231121	153100	275584920	2940	2940	2940	2940	0
258	20231121	153000	275584920	2940	2940	2940	2940	11947
259	20231121	152900	240460740	2930	2930	2930	2930	0
260	20231121	152800	240460740	2930	2930	2930	2930	0
261	20231121	152700	240460740	2930	2930	2930	2930	0
262	20231121	152600	240460740	2930	2930	2930	2930	0
263	20231121	152500	240460740	2930	2930	2930	2930	0
264	20231121	152400	240460740	2930	2930	2930	2930	0
265	20231121	152300	240460740	2930	2930	2930	2930	0
266	20231121	152200	240460740	2930	2930	2930	2930	0
267	20231121	152100	240460740	2930	2930	2930	2930	0
268	20231121	152000	240460740	2930	2930	2930	2930	0
269	20231121	151900	240460740	2930	2930	2945	2915	26353
270	20231121	151800	163016615	2930	2905	2930	2905	11220
271	20231121	151700	130229625	2905	2895	2910	2895	1125
272	20231121	151600	126963195	2895	2895	2900	2895	389
273	20231121	151500	125835535	2895	2905	2905	2895	557
274	20231121	151400	124221200	2905	2895	2905	2895	2224
275	20231121	151300	117761640	2900	2885	2900	2885	496
276	20231121	151200	116327915	2900	2890	2900	2890	2068
277	20231121	151100	110336835	2885	2885	2885	2885	0
278	20231121	151000	110336835	2885	2885	2885	2885	0
279	20231121	150900	110336835	2885	2885	2885	2885	0
280	20231121	150800	110336835	2885	2885	2885	2885	0
281	20231121	150700	110336835	2885	2885	2885	2885	0
282	20231121	150600	110336835	2885	2885	2885	2885	2
283	20231121	150500	110331065	2885	2885	2885	2885	4
284	20231121	150400	110319525	2885	2885	2885	2885	0
285	20231121	150300	110319525	2885	2885	2885	2885	0
286	20231121	150200	110319525	2885	2885	2885	2885	2
287	20231121	150100	110313755	2880	2880	2880	2880	0
288	20231121	150000	110313755	2880	2880	2880	2880	0
289	20231121	145900	110313755	2880	2880	2880	2880	0
290	20231121	145800	110313755	2880	2880	2880	2880	17
291	20231121	145700	110264795	2875	2875	2875	2875	1
292	20231121	145600	110261920	2875	2880	2880	2875	469
293	20231121	145500	108913540	2880	2880	2880	2880	1
294	20231121	145400	108910660	2895	2895	2895	2895	0
295	20231121	145300	108910660	2895	2895	2895	2895	0
296	20231121	145200	108910660	2895	2895	2895	2895	0
297	20231121	145100	108910660	2895	2895	2895	2895	0
298	20231121	145000	108910660	2895	2895	2895	2895	0
299	20231121	144900	108910660	2895	2895	2895	2895	5
300	20231121	144800	108896185	2895	2895	2895	2895	0
301	20231121	144700	108896185	2895	2890	2895	2890	6
302	20231121	144600	108878840	2870	2875	2875	2870	60
303	20231121	144500	108706490	2875	2875	2875	2875	60
304	20231121	144400	108533990	2895	2895	2895	2895	0
305	20231121	144300	108533990	2895	2895	2895	2895	0
306	20231121	144200	108533990	2895	2895	2895	2895	0
307	20231121	144100	108533990	2895	2895	2895	2895	0
308	20231121	144000	108533990	2895	2895	2895	2895	0
309	20231121	143900	108533990	2895	2885	2895	2885	250
310	20231121	143800	107810860	2875	2875	2875	2875	0
311	20231121	143700	107810860	2875	2875	2875	2875	1
312	20231121	143600	107807985	2885	2885	2885	2885	0
313	20231121	143500	107807985	2885	2885	2885	2885	0
314	20231121	143400	107807985	2885	2885	2885	2885	0
315	20231121	143300	107807985	2885	2885	2885	2885	0
316	20231121	143200	107807985	2885	2885	2885	2885	179
317	20231121	143100	107291570	2885	2885	2885	2885	2
318	20231121	143000	107285800	2885	2885	2885	2885	0
319	20231121	142900	107285800	2885	2885	2885	2885	0
320	20231121	142800	107285800	2885	2885	2885	2885	4
321	20231121	142700	107274260	2885	2885	2885	2885	4
322	20231121	142600	107262720	2885	2890	2890	2885	127
323	20231121	142500	106895710	2885	2885	2885	2885	0
324	20231121	142400	106895710	2885	2885	2885	2885	0
325	20231121	142300	106895710	2885	2885	2885	2885	0
326	20231121	142200	106895710	2885	2885	2885	2885	11
327	20231121	142100	106863975	2885	2885	2885	2885	0
328	20231121	142000	106863975	2885	2885	2885	2885	2
329	20231121	141900	106858205	2885	2885	2885	2885	2
330	20231121	141800	106852435	2885	2885	2885	2885	0
331	20231121	141700	106852435	2885	2885	2885	2885	1
332	20231121	141600	106849550	2885	2885	2885	2885	0
333	20231121	141500	106849550	2885	2885	2885	2885	208
334	20231121	141400	106249470	2885	2885	2885	2885	0
335	20231121	141300	106249470	2885	2885	2885	2885	0
336	20231121	141200	106249470	2885	2880	2885	2880	11
337	20231121	141100	106217780	2875	2875	2875	2875	0
338	20231121	141000	106217780	2875	2875	2875	2875	0
339	20231121	140900	106217780	2875	2875	2875	2875	0
340	20231121	140800	106217780	2875	2875	2875	2875	0
341	20231121	140700	106217780	2875	2875	2875	2875	0
342	20231121	140600	106217780	2875	2875	2875	2875	300
343	20231121	140500	105355280	2875	2875	2875	2875	5
344	20231121	140400	105340905	2880	2880	2880	2880	245
345	20231121	140300	104635305	2890	2890	2890	2890	0
346	20231121	140200	104635305	2890	2890	2890	2890	0
347	20231121	140100	104635305	2890	2890	2890	2890	0
348	20231121	140000	104635305	2890	2890	2890	2890	0
349	20231121	135900	104635305	2890	2890	2890	2890	0
350	20231121	135800	104635305	2890	2890	2890	2890	0
351	20231121	135700	104635305	2890	2885	2890	2885	5
352	20231121	135600	104620860	2890	2890	2890	2890	0
353	20231121	135500	104620860	2890	2890	2890	2890	0
354	20231121	135400	104620860	2890	2880	2890	2880	239
355	20231121	135300	103931460	2880	2880	2880	2880	12
356	20231121	135200	103896900	2870	2870	2870	2870	0
357	20231121	135100	103896900	2870	2870	2870	2870	0
358	20231121	135000	103896900	2870	2870	2870	2870	100
359	20231121	134900	103609900	2870	2870	2870	2870	0
360	20231121	134800	103609900	2870	2885	2885	2870	756
361	20231121	134700	101434990	2885	2885	2885	2885	0
362	20231121	134600	101434990	2885	2885	2885	2885	0
363	20231121	134500	101434990	2885	2885	2885	2885	0
364	20231121	134400	101434990	2885	2885	2885	2885	0
365	20231121	134300	101434990	2885	2885	2885	2885	0
366	20231121	134200	101434990	2885	2885	2885	2885	0
367	20231121	134100	101434990	2885	2885	2885	2885	0
368	20231121	134000	101434990	2885	2885	2885	2885	0
369	20231121	133900	101434990	2885	2885	2885	2885	0
370	20231121	133800	101434990	2885	2885	2885	2885	0
371	20231121	133700	101434990	2885	2885	2885	2885	0
372	20231121	133600	101434990	2885	2885	2885	2885	81
373	20231121	133500	101201305	2885	2885	2885	2885	3
374	20231121	133400	101192650	2885	2885	2885	2885	4
375	20231121	133300	101181110	2875	2875	2875	2875	0
376	20231121	133200	101181110	2875	2875	2875	2875	6
377	20231121	133100	101163860	2890	2880	2890	2880	139
378	20231121	133000	100762860	2875	2875	2875	2875	172
379	20231121	132900	100268360	2875	2875	2875	2875	1
380	20231121	132800	100265485	2875	2875	2875	2875	10
381	20231121	132700	100236735	2875	2875	2875	2875	0
382	20231121	132600	100236735	2875	2875	2875	2875	0
383	20231121	132500	100236735	2875	2875	2875	2875	0
384	20231121	132400	100236735	2875	2875	2875	2875	0
385	20231121	132300	100236735	2875	2875	2875	2875	0
386	20231121	132200	100236735	2875	2875	2875	2875	0
387	20231121	132100	100236735	2875	2875	2875	2875	0
388	20231121	132000	100236735	2875	2875	2875	2875	0
389	20231121	131900	100236735	2875	2875	2875	2875	0
390	20231121	131800	100236735	2875	2875	2875	2875	0
391	20231121	131700	100236735	2875	2875	2875	2875	0
392	20231121	131600	100236735	2875	2875	2875	2875	70
393	20231121	131500	100035485	2875	2875	2875	2875	0
394	20231121	131400	100035485	2875	2875	2875	2875	0
395	20231121	131300	100035485	2875	2875	2875	2875	1
396	20231121	131200	100032610	2870	2870	2870	2870	0
397	20231121	131100	100032610	2870	2870	2870	2870	0
398	20231121	131000	100032610	2870	2880	2880	2870	1132
399	20231121	130900	96782525	2890	2890	2890	2890	0
400	20231121	130800	96782525	2890	2890	2890	2890	139
401	20231121	130700	96380815	2890	2890	2890	2890	0
402	20231121	130600	96380815	2890	2890	2890	2890	0
403	20231121	130500	96380815	2890	2890	2890	2890	446
404	20231121	130400	95091875	2890	2890	2890	2890	0
405	20231121	130300	95091875	2890	2890	2890	2890	2
406	20231121	130200	95086095	2890	2890	2890	2890	0
407	20231121	130100	95086095	2890	2890	2890	2890	0
408	20231121	130000	95086095	2890	2890	2890	2890	3
409	20231121	125900	95077425	2890	2890	2890	2890	1
410	20231121	125800	95074535	2890	2890	2890	2890	0
411	20231121	125700	95074535	2890	2885	2890	2880	2033
412	20231121	125600	89215865	2885	2885	2885	2885	0
413	20231121	125500	89215865	2885	2885	2885	2885	0
414	20231121	125400	89215865	2885	2885	2885	2885	0
415	20231121	125300	89215865	2885	2885	2885	2885	1
416	20231121	125200	89212980	2890	2890	2890	2890	20
417	20231121	125100	89155180	2890	2895	2895	2890	2
418	20231121	125000	89149395	2895	2895	2895	2895	1
419	20231121	124900	89146500	2900	2900	2900	2900	0
420	20231121	124800	89146500	2900	2900	2900	2900	0
421	20231121	124700	89146500	2900	2900	2900	2900	0
422	20231121	124600	89146500	2900	2900	2900	2900	0
423	20231121	124500	89146500	2900	2895	2900	2895	139
424	20231121	124400	88743645	2895	2895	2895	2895	5
425	20231121	124300	88729170	2895	2895	2895	2895	0
426	20231121	124200	88729170	2895	2895	2895	2895	0
427	20231121	124100	88729170	2895	2895	2895	2895	0
428	20231121	124000	88729170	2895	2895	2895	2895	4
429	20231121	123900	88717590	2895	2895	2895	2895	6
430	20231121	123800	88700220	2895	2895	2895	2895	6
431	20231121	123700	88682850	2895	2895	2895	2895	69
432	20231121	123600	88483095	2895	2895	2895	2895	50
433	20231121	123500	88338345	2895	2895	2895	2895	0
434	20231121	123400	88338345	2895	2895	2895	2895	0
435	20231121	123300	88338345	2895	2895	2895	2895	0
436	20231121	123200	88338345	2895	2895	2895	2895	0
437	20231121	123100	88338345	2895	2895	2895	2895	0
438	20231121	123000	88338345	2895	2895	2895	2895	4
439	20231121	122900	88326765	2900	2895	2900	2895	174
440	20231121	122800	87822675	2895	2895	2895	2895	0
441	20231121	122700	87822675	2895	2885	2895	2885	32
442	20231121	122600	87730270	2885	2885	2885	2885	0
443	20231121	122500	87730270	2885	2885	2885	2885	272
444	20231121	122400	86945550	2885	2885	2885	2885	83
445	20231121	122300	86706095	2890	2890	2890	2890	0
446	20231121	122200	86706095	2890	2890	2890	2890	139
447	20231121	122100	86304385	2890	2890	2890	2890	0
448	20231121	122000	86304385	2890	2895	2895	2890	1132
449	20231121	121900	83032480	2895	2895	2895	2895	0
450	20231121	121800	83032480	2895	2895	2895	2895	0
451	20231121	121700	83032480	2895	2895	2895	2895	35
452	20231121	121600	82931155	2895	2895	2895	2895	0
453	20231121	121500	82931155	2895	2895	2895	2895	0
454	20231121	121400	82931155	2895	2895	2895	2895	11
455	20231121	121300	82899310	2900	2895	2900	2895	26
456	20231121	121200	82823920	2895	2895	2895	2895	0
457	20231121	121100	82823920	2895	2895	2895	2895	4
458	20231121	121000	82812340	2900	2900	2900	2900	0
459	20231121	120900	82812340	2900	2900	2900	2900	0
460	20231121	120800	82812340	2900	2900	2900	2900	0
461	20231121	120700	82812340	2900	2895	2900	2895	97
462	20231121	120600	82531510	2895	2895	2895	2895	0
463	20231121	120500	82531510	2895	2895	2895	2895	0
464	20231121	120400	82531510	2895	2895	2895	2895	0
465	20231121	120300	82531510	2895	2895	2895	2895	0
466	20231121	120200	82531510	2895	2895	2895	2895	0
467	20231121	120100	82531510	2895	2895	2895	2895	0
468	20231121	120000	82531510	2895	2895	2895	2895	0
469	20231121	115900	82531510	2895	2895	2895	2895	144
470	20231121	115800	82114630	2895	2895	2895	2895	0
471	20231121	115700	82114630	2895	2895	2895	2895	0
472	20231121	115600	82114630	2895	2895	2895	2895	0
473	20231121	115500	82114630	2895	2895	2895	2895	0
474	20231121	115400	82114630	2895	2895	2895	2895	0
475	20231121	115300	82114630	2895	2895	2895	2895	23
476	20231121	115200	82048045	2900	2900	2900	2900	0
477	20231121	115100	82048045	2900	2900	2900	2900	0
478	20231121	115000	82048045	2900	2900	2900	2900	0
479	20231121	114900	82048045	2900	2900	2900	2900	0
480	20231121	114800	82048045	2900	2900	2900	2900	0
481	20231121	114700	82048045	2900	2900	2900	2900	0
482	20231121	114600	82048045	2900	2895	2900	2895	160
483	20231121	114500	81584605	2895	2895	2895	2895	0
484	20231121	114400	81584605	2895	2890	2895	2890	32
485	20231121	114300	81492075	2885	2890	2890	2885	161
486	20231121	114200	81027090	2890	2890	2890	2890	0
487	20231121	114100	81027090	2890	2890	2890	2890	0
488	20231121	114000	81027090	2890	2890	2890	2890	0
489	20231121	113900	81027090	2890	2890	2890	2890	0
490	20231121	113800	81027090	2890	2890	2890	2890	0
491	20231121	113700	81027090	2890	2890	2890	2890	0
492	20231121	113600	81027090	2890	2890	2890	2890	139
493	20231121	113500	80625380	2885	2885	2885	2885	0
494	20231121	113400	80625380	2885	2885	2885	2885	0
495	20231121	113300	80625380	2885	2885	2885	2885	0
496	20231121	113200	80625380	2885	2885	2885	2885	0
497	20231121	113100	80625380	2885	2885	2885	2885	515
498	20231121	113000	79139605	2880	2880	2880	2880	0
499	20231121	112900	79139605	2880	2880	2880	2880	0
500	20231121	112800	79139605	2880	2880	2880	2880	0
501	20231121	112700	79139605	2880	2880	2880	2880	0
502	20231121	112600	79139605	2880	2880	2880	2880	0
503	20231121	112500	79139605	2880	2880	2880	2880	0
504	20231121	112400	79139605	2880	2880	2880	2880	156
505	20231121	112300	78690325	2890	2890	2890	2890	0
506	20231121	112200	78690325	2890	2890	2890	2890	3958
507	20231121	112100	67251705	2895	2895	2895	2895	5
508	20231121	112000	67237230	2895	2895	2895	2895	0
509	20231121	111900	67237230	2895	2895	2895	2895	0
510	20231121	111800	67237230	2895	2895	2895	2895	475
511	20231121	111700	65862105	2895	2895	2895	2895	120
512	20231121	111600	65514705	2895	2895	2895	2895	8
513	20231121	111500	65491545	2895	2890	2895	2890	1963
514	20231121	111400	59808720	2895	2895	2895	2895	0
515	20231121	111300	59808720	2895	2890	2895	2890	139
516	20231121	111200	59406805	2875	2875	2875	2875	0
517	20231121	111100	59406805	2875	2875	2875	2875	0
518	20231121	111000	59406805	2875	2875	2875	2875	700
519	20231121	110900	57394305	2875	2875	2875	2875	500
520	20231121	110800	55956805	2875	2880	2880	2875	182
521	20231121	110700	55433245	2880	2880	2880	2880	500
522	20231121	110600	53993245	2880	2880	2880	2880	0
523	20231121	110500	53993245	2880	2880	2880	2880	0
524	20231121	110400	53993245	2880	2880	2880	2880	0
525	20231121	110300	53993245	2880	2880	2880	2880	110
526	20231121	110200	53676445	2885	2885	2885	2885	0
527	20231121	110100	53676445	2885	2885	2885	2885	375
528	20231121	110000	52594570	2880	2880	2880	2880	0
529	20231121	105900	52594570	2880	2880	2880	2880	1
530	20231121	105800	52591690	2880	2880	2880	2880	0
531	20231121	105700	52591690	2880	2880	2880	2880	0
532	20231121	105600	52591690	2880	2880	2880	2880	210
533	20231121	105500	51986890	2880	2880	2880	2880	0
534	20231121	105400	51986890	2880	2880	2880	2880	2000
535	20231121	105300	46226890	2890	2890	2890	2890	0
536	20231121	105200	46226890	2890	2890	2890	2890	5
537	20231121	105100	46212440	2895	2895	2895	2895	0
538	20231121	105000	46212440	2895	2890	2895	2890	139
539	20231121	104900	45810580	2880	2880	2880	2880	518
540	20231121	104800	44318740	2890	2890	2890	2890	0
541	20231121	104700	44318740	2890	2890	2890	2890	0
542	20231121	104600	44318740	2890	2890	2890	2890	0
543	20231121	104500	44318740	2890	2890	2890	2890	0
544	20231121	104400	44318740	2890	2890	2890	2890	0
545	20231121	104300	44318740	2890	2890	2890	2890	4
546	20231121	104200	44307180	2895	2895	2895	2895	0
547	20231121	104100	44307180	2895	2885	2895	2875	22
548	20231121	104000	44243690	2875	2890	2890	2875	328
549	20231121	103900	43295950	2890	2890	2890	2890	29
550	20231121	103800	43212140	2895	2895	2895	2895	0
551	20231121	103700	43212140	2895	2890	2895	2890	345
552	20231121	103600	42214880	2885	2885	2885	2885	0
553	20231121	103500	42214880	2885	2885	2885	2885	13
554	20231121	103400	42177375	2890	2890	2890	2890	0
555	20231121	103300	42177375	2890	2885	2890	2885	318
556	20231121	103200	41258365	2880	2880	2880	2880	3
557	20231121	103100	41249725	2880	2880	2880	2880	3
558	20231121	103000	41241085	2885	2885	2885	2885	82
559	20231121	102900	41004515	2880	2880	2880	2880	0
560	20231121	102800	41004515	2880	2880	2880	2880	12
561	20231121	102700	40969955	2880	2885	2885	2880	168
562	20231121	102600	40485420	2885	2885	2885	2885	1
563	20231121	102500	40482535	2880	2880	2880	2880	1
564	20231121	102400	40479655	2880	2880	2880	2880	0
565	20231121	102300	40479655	2880	2880	2880	2880	31
566	20231121	102200	40390375	2885	2885	2885	2885	0
567	20231121	102100	40390375	2885	2885	2885	2885	0
568	20231121	102000	40390375	2885	2885	2885	2885	0
569	20231121	101900	40390375	2885	2885	2885	2885	0
570	20231121	101800	40390375	2885	2885	2885	2885	0
571	20231121	101700	40390375	2885	2885	2885	2885	6
572	20231121	101600	40373065	2885	2885	2885	2885	141
573	20231121	101500	39966280	2880	2880	2880	2880	20
574	20231121	101400	39908680	2885	2885	2885	2885	0
575	20231121	101300	39908680	2885	2885	2885	2885	0
576	20231121	101200	39908680	2885	2885	2885	2885	0
577	20231121	101100	39908680	2885	2885	2885	2885	0
578	20231121	101000	39908680	2885	2885	2885	2885	0
579	20231121	100900	39908680	2885	2885	2885	2885	1
580	20231121	100800	39905795	2890	2885	2890	2885	14
581	20231121	100700	39865345	2890	2885	2890	2880	360
582	20231121	100600	38825190	2880	2880	2880	2880	14
583	20231121	100500	38784870	2875	2875	2875	2875	3
584	20231121	100400	38776245	2875	2875	2875	2875	5
585	20231121	100300	38761870	2870	2880	2880	2870	79
586	20231121	100200	38534360	2875	2875	2875	2875	66
587	20231121	100100	38344610	2870	2870	2870	2870	0
588	20231121	100000	38344610	2870	2870	2870	2870	0
589	20231121	095900	38344610	2870	2870	2870	2870	1
590	20231121	095800	38341740	2870	2870	2870	2870	19
591	20231121	095700	38287210	2870	2870	2870	2870	18
592	20231121	095600	38235550	2870	2870	2870	2870	509
593	20231121	095500	36774720	2870	2870	2870	2870	0
594	20231121	095400	36774720	2870	2870	2870	2870	0
595	20231121	095300	36774720	2870	2870	2870	2870	35
596	20231121	095200	36674270	2870	2870	2870	2870	328
597	20231121	095100	35732910	2870	2870	2870	2870	57
598	20231121	095000	35569320	2870	2875	2875	2870	426
599	20231121	094900	34344900	2870	2870	2870	2870	7
600	20231121	094800	34324810	2880	2880	2880	2880	0
601	20231121	094700	34324810	2880	2880	2880	2880	211
602	20231121	094600	33717130	2885	2880	2885	2880	164
603	20231121	094500	33244060	2880	2880	2880	2880	351
604	20231121	094400	32233180	2880	2880	2880	2880	0
605	20231121	094300	32233180	2880	2880	2880	2880	2
606	20231121	094200	32227420	2885	2885	2885	2885	0
607	20231121	094100	32227420	2885	2875	2885	2870	370
608	20231121	094000	31162110	2875	2875	2875	2875	0
609	20231121	093900	31162110	2875	2875	2875	2875	0
610	20231121	093800	31162110	2875	2875	2875	2875	0
611	20231121	093700	31162110	2875	2875	2875	2875	2
612	20231121	093600	31156360	2875	2875	2875	2875	0
613	20231121	093500	31156360	2875	2875	2875	2875	0
614	20231121	093400	31156360	2875	2875	2875	2875	0
615	20231121	093300	31156360	2875	2875	2875	2875	12
616	20231121	093200	31121860	2875	2875	2875	2875	0
617	20231121	093100	31121860	2875	2875	2875	2875	0
618	20231121	093000	31121860	2875	2875	2875	2875	4
619	20231121	092900	31110360	2875	2875	2875	2875	0
620	20231121	092800	31110360	2875	2875	2875	2875	3
621	20231121	092700	31101735	2875	2870	2875	2870	347
622	20231121	092600	30105840	2865	2860	2865	2860	106
623	20231121	092500	29802280	2865	2865	2865	2865	0
624	20231121	092400	29802280	2865	2865	2865	2865	713
625	20231121	092300	27759535	2865	2865	2865	2865	0
626	20231121	092200	27759535	2865	2865	2865	2865	0
627	20231121	092100	27759535	2865	2850	2865	2850	239
628	20231121	092000	27074935	2860	2860	2860	2860	0
629	20231121	091900	27074935	2860	2860	2860	2860	0
630	20231121	091800	27074935	2860	2860	2860	2860	0
631	20231121	091700	27074935	2860	2860	2860	2860	0
632	20231121	091600	27074935	2860	2860	2860	2860	0
633	20231121	091500	27074935	2860	2860	2860	2860	0
634	20231121	091400	27074935	2860	2860	2860	2860	20
635	20231121	091300	27017735	2865	2865	2865	2865	7
636	20231121	091200	26997680	2860	2860	2860	2860	0
637	20231121	091100	26997680	2860	2855	2860	2850	303
638	20231121	091000	26133880	2850	2850	2850	2850	866
639	20231121	090900	23665780	2850	2860	2860	2850	360
640	20231121	090800	22638615	2860	2860	2860	2860	0
641	20231121	090700	22638615	2860	2865	2865	2860	770
642	20231121	090600	20435285	2870	2870	2870	2870	728
643	20231121	090500	18345925	2870	2870	2870	2870	0
644	20231121	090400	18345925	2870	2880	2880	2870	4878
645	20231121	090300	4299065	2875	2875	2895	2875	922
646	20231121	090200	1641625	2875	2875	2875	2875	0
647	20231121	090100	1641625	2875	2875	2875	2875	1
648	20231121	090000	1638750	2875	2875	2875	2875	570