KissMeData/021080/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	190100	293156570	2845	2845	2845	2845	5015
3	20231121	190000	293156570	2845	2845	2845	2845	0
4	20231121	185900	293156570	2845	2845	2845	2845	0
5	20231121	185800	293156570	2845	2845	2845	2845	0
6	20231121	185700	293156570	2845	2845	2845	2845	0
7	20231121	185600	293156570	2845	2845	2845	2845	0
8	20231121	185500	293156570	2845	2845	2845	2845	0
9	20231121	185400	293156570	2845	2845	2845	2845	0
10	20231121	185300	293156570	2845	2845	2845	2845	0
11	20231121	185200	293156570	2845	2845	2845	2845	0
12	20231121	185100	293156570	2845	2845	2845	2845	0
13	20231121	185000	293156570	2845	2845	2845	2845	0
14	20231121	184900	293156570	2845	2845	2845	2845	0
15	20231121	184800	293156570	2845	2845	2845	2845	0
16	20231121	184700	293156570	2845	2845	2845	2845	0
17	20231121	184600	293156570	2845	2845	2845	2845	0
18	20231121	184500	293156570	2845	2845	2845	2845	0
19	20231121	184400	293156570	2845	2845	2845	2845	0
20	20231121	184300	293156570	2845	2845	2845	2845	0
21	20231121	184200	293156570	2845	2845	2845	2845	0
22	20231121	184100	293156570	2845	2845	2845	2845	0
23	20231121	184000	293156570	2845	2845	2845	2845	0
24	20231121	183900	293156570	2845	2845	2845	2845	0
25	20231121	183800	293156570	2845	2845	2845	2845	0
26	20231121	183700	293156570	2845	2845	2845	2845	0
27	20231121	183600	293156570	2845	2845	2845	2845	0
28	20231121	183500	293156570	2845	2845	2845	2845	0
29	20231121	183400	293156570	2845	2845	2845	2845	0
30	20231121	183300	293156570	2845	2845	2845	2845	0
31	20231121	183200	293156570	2845	2845	2845	2845	0
32	20231121	183100	293156570	2845	2845	2845	2845	5015
33	20231121	183000	293156570	2845	2845	2845	2845	0
34	20231121	182900	293156570	2845	2845	2845	2845	0
35	20231121	182800	293156570	2845	2845	2845	2845	0
36	20231121	182700	293156570	2845	2845	2845	2845	0
37	20231121	182600	293156570	2845	2845	2845	2845	0
38	20231121	182500	293156570	2845	2845	2845	2845	0
39	20231121	182400	293156570	2845	2845	2845	2845	0
40	20231121	182300	293156570	2845	2845	2845	2845	0
41	20231121	182200	293156570	2845	2845	2845	2845	0
42	20231121	182100	293156570	2845	2845	2845	2845	0
43	20231121	182000	293156570	2845	2845	2845	2845	0
44	20231121	181900	293156570	2845	2845	2845	2845	0
45	20231121	181800	293156570	2845	2845	2845	2845	0
46	20231121	181700	293156570	2845	2845	2845	2845	0
47	20231121	181600	293156570	2845	2845	2845	2845	0
48	20231121	181500	293156570	2845	2845	2845	2845	0
49	20231121	181400	293156570	2845	2845	2845	2845	0
50	20231121	181300	293156570	2845	2845	2845	2845	0
51	20231121	181200	293156570	2845	2845	2845	2845	0
52	20231121	181100	293156570	2845	2845	2845	2845	0
53	20231121	181000	293156570	2845	2845	2845	2845	0
54	20231121	180900	293156570	2845	2845	2845	2845	0
55	20231121	180800	293156570	2845	2845	2845	2845	0
56	20231121	180700	293156570	2845	2845	2845	2845	0
57	20231121	180600	293156570	2845	2845	2845	2845	0
58	20231121	180500	293156570	2845	2845	2845	2845	0
59	20231121	180400	293156570	2845	2845	2845	2845	0
60	20231121	180300	293156570	2845	2845	2845	2845	0
61	20231121	180200	293156570	2845	2845	2845	2845	0
62	20231121	180100	293156570	2845	2845	2845	2845	5015
63	20231121	180000	293156570	2845	2845	2845	2845	0
64	20231121	175900	293156570	2845	2845	2845	2845	0
65	20231121	175800	293156570	2845	2845	2845	2845	0
66	20231121	175700	293156570	2845	2845	2845	2845	0
67	20231121	175600	293156570	2845	2845	2845	2845	0
68	20231121	175500	293156570	2845	2845	2845	2845	0
69	20231121	175400	293156570	2845	2845	2845	2845	0
70	20231121	175300	293156570	2845	2845	2845	2845	0
71	20231121	175200	293156570	2845	2845	2845	2845	0
72	20231121	175100	293156570	2845	2845	2845	2845	0
73	20231121	175000	293156570	2845	2845	2845	2845	0
74	20231121	174900	293156570	2845	2845	2845	2845	0
75	20231121	174800	293156570	2845	2845	2845	2845	0
76	20231121	174700	293156570	2845	2845	2845	2845	0
77	20231121	174600	293156570	2845	2845	2845	2845	0
78	20231121	174500	293156570	2845	2845	2845	2845	0
79	20231121	174400	293156570	2845	2845	2845	2845	0
80	20231121	174300	293156570	2845	2845	2845	2845	0
81	20231121	174200	293156570	2845	2845	2845	2845	0
82	20231121	174100	293156570	2845	2845	2845	2845	0
83	20231121	174000	293156570	2845	2845	2845	2845	0
84	20231121	173900	293156570	2845	2845	2845	2845	0
85	20231121	173800	293156570	2845	2845	2845	2845	0
86	20231121	173700	293156570	2845	2845	2845	2845	0
87	20231121	173600	293156570	2845	2845	2845	2845	0
88	20231121	173500	293156570	2845	2845	2845	2845	0
89	20231121	173400	293156570	2845	2845	2845	2845	0
90	20231121	173300	293156570	2845	2845	2845	2845	0
91	20231121	173200	293156570	2845	2845	2845	2845	0
92	20231121	173100	293156570	2845	2845	2845	2845	5015
93	20231121	173000	293156570	2845	2845	2845	2845	0
94	20231121	172900	293156570	2845	2845	2845	2845	0
95	20231121	172800	293156570	2845	2845	2845	2845	0
96	20231121	172700	293156570	2845	2845	2845	2845	0
97	20231121	172600	293156570	2845	2845	2845	2845	0
98	20231121	172500	293156570	2845	2845	2845	2845	0
99	20231121	172400	293156570	2845	2845	2845	2845	0
100	20231121	172300	293156570	2845	2845	2845	2845	0
101	20231121	172200	293156570	2845	2845	2845	2845	0
102	20231121	172100	293156570	2845	2845	2845	2845	0
103	20231121	172000	293156570	2845	2845	2845	2845	0
104	20231121	171900	293156570	2845	2845	2845	2845	0
105	20231121	171800	293156570	2845	2845	2845	2845	0
106	20231121	171700	293156570	2845	2845	2845	2845	0
107	20231121	171600	293156570	2845	2845	2845	2845	0
108	20231121	171500	293156570	2845	2845	2845	2845	0
109	20231121	171400	293156570	2845	2845	2845	2845	0
110	20231121	171300	293156570	2845	2845	2845	2845	0
111	20231121	171200	293156570	2845	2845	2845	2845	0
112	20231121	171100	293156570	2845	2845	2845	2845	0
113	20231121	171000	293156570	2845	2845	2845	2845	0
114	20231121	170900	293156570	2845	2845	2845	2845	0
115	20231121	170800	293156570	2845	2845	2845	2845	0
116	20231121	170700	293156570	2845	2845	2845	2845	0
117	20231121	170600	293156570	2845	2845	2845	2845	0
118	20231121	170500	293156570	2845	2845	2845	2845	0
119	20231121	170400	293156570	2845	2845	2845	2845	0
120	20231121	170300	293156570	2845	2845	2845	2845	0
121	20231121	170200	293156570	2845	2845	2845	2845	0
122	20231121	170100	293156570	2845	2845	2845	2845	5015
123	20231121	170000	293156570	2845	2845	2845	2845	0
124	20231121	165900	293156570	2845	2845	2845	2845	0
125	20231121	165800	293156570	2845	2845	2845	2845	0
126	20231121	165700	293156570	2845	2845	2845	2845	0
127	20231121	165600	293156570	2845	2845	2845	2845	0
128	20231121	165500	293156570	2845	2845	2845	2845	0
129	20231121	165400	293156570	2845	2845	2845	2845	0
130	20231121	165300	293156570	2845	2845	2845	2845	0
131	20231121	165200	293156570	2845	2845	2845	2845	0
132	20231121	165100	293156570	2845	2845	2845	2845	0
133	20231121	165000	293156570	2845	2845	2845	2845	0
134	20231121	164900	293156570	2845	2845	2845	2845	0
135	20231121	164800	293156570	2845	2845	2845	2845	0
136	20231121	164700	293156570	2845	2845	2845	2845	0
137	20231121	164600	293156570	2845	2845	2845	2845	0
138	20231121	164500	293156570	2845	2845	2845	2845	0
139	20231121	164400	293156570	2845	2845	2845	2845	0
140	20231121	164300	293156570	2845	2845	2845	2845	0
141	20231121	164200	293156570	2845	2845	2845	2845	0
142	20231121	164100	293156570	2845	2845	2845	2845	0
143	20231121	164000	293156570	2845	2845	2845	2845	0
144	20231121	163900	293156570	2845	2845	2845	2845	0
145	20231121	163800	293156570	2845	2845	2845	2845	0
146	20231121	163700	293156570	2845	2845	2845	2845	0
147	20231121	163600	293156570	2845	2845	2845	2845	0
148	20231121	163500	293156570	2845	2845	2845	2845	0
149	20231121	163400	293156570	2845	2845	2845	2845	0
150	20231121	163300	293156570	2845	2845	2845	2845	0
151	20231121	163200	293156570	2845	2845	2845	2845	0
152	20231121	163100	293156570	2845	2845	2845	2845	5015
153	20231121	163000	293156570	2845	2845	2845	2845	0
154	20231121	162900	293156570	2845	2845	2845	2845	0
155	20231121	162800	293156570	2845	2845	2845	2845	0
156	20231121	162700	293156570	2845	2845	2845	2845	0
157	20231121	162600	293156570	2845	2845	2845	2845	0
158	20231121	162500	293156570	2845	2845	2845	2845	0
159	20231121	162400	293156570	2845	2845	2845	2845	0
160	20231121	162300	293156570	2845	2845	2845	2845	0
161	20231121	162200	293156570	2845	2845	2845	2845	0
162	20231121	162100	293156570	2845	2845	2845	2845	0
163	20231121	162000	293156570	2845	2845	2845	2845	0
164	20231121	161900	293156570	2845	2845	2845	2845	0
165	20231121	161800	293156570	2845	2845	2845	2845	0
166	20231121	161700	293156570	2845	2845	2845	2845	0
167	20231121	161600	293156570	2845	2845	2845	2845	0
168	20231121	161500	293156570	2845	2845	2845	2845	0
169	20231121	161400	293156570	2845	2845	2845	2845	0
170	20231121	161300	293156570	2845	2845	2845	2845	0
171	20231121	161200	293156570	2845	2845	2845	2845	0
172	20231121	161100	293156570	2845	2845	2845	2845	0
173	20231121	161000	293156570	2845	2845	2845	2845	0
174	20231121	160900	293156570	2845	2845	2845	2845	0
175	20231121	160800	293156570	2845	2845	2845	2845	0
176	20231121	160700	293156570	2845	2845	2845	2845	0
177	20231121	160600	293156570	2845	2845	2845	2845	0
178	20231121	160500	293156570	2845	2845	2845	2845	0
179	20231121	160400	293156570	2845	2845	2845	2845	0
180	20231121	160300	293156570	2845	2845	2845	2845	0
181	20231121	160200	293156570	2845	2845	2845	2845	0
182	20231121	160100	293156570	2845	2845	2845	2845	5015
183	20231121	160000	293156570	2845	2845	2845	2845	0
184	20231121	155900	293156570	2845	2845	2845	2845	0
185	20231121	155800	293156570	2845	2845	2845	2845	0
186	20231121	155700	293156570	2845	2845	2845	2845	0
187	20231121	155600	293156570	2845	2845	2845	2845	0
188	20231121	155500	293156570	2845	2845	2845	2845	0
189	20231121	155400	293156570	2845	2845	2845	2845	0
190	20231121	155300	293156570	2845	2845	2845	2845	0
191	20231121	155200	293156570	2845	2845	2845	2845	0
192	20231121	155100	293156570	2845	2845	2845	2845	0
193	20231121	155000	293156570	2845	2845	2845	2845	0
194	20231121	154900	293156570	2845	2845	2845	2845	0
195	20231121	154800	293156570	2845	2845	2845	2845	0
196	20231121	154700	293156570	2845	2845	2845	2845	0
197	20231121	154600	293156570	2845	2845	2845	2845	0
198	20231121	154500	293156570	2845	2845	2845	2845	0
199	20231121	154400	293156570	2845	2845	2845	2845	0
200	20231121	154300	293156570	2845	2845	2845	2845	0
201	20231121	154200	293156570	2845	2845	2845	2845	0
202	20231121	154100	293156570	2845	2845	2845	2845	0
203	20231121	154000	293156570	2845	2845	2845	2845	0
204	20231121	153900	293156570	2845	2845	2845	2845	0
205	20231121	153800	293156570	2845	2845	2845	2845	0
206	20231121	153700	293156570	2845	2845	2845	2845	0
207	20231121	153600	293156570	2845	2845	2845	2845	0
208	20231121	153500	293156570	2845	2845	2845	2845	0
209	20231121	153400	293156570	2845	2845	2845	2845	0
210	20231121	153300	293156570	2845	2845	2845	2845	0
211	20231121	153200	293156570	2845	2845	2845	2845	0
212	20231121	153100	293156570	2845	2845	2845	2845	5015
213	20231121	153000	293156570	2845	2845	2845	2845	5015
214	20231121	152900	278888895	2850	2850	2850	2850	0
215	20231121	152800	278888895	2850	2850	2850	2850	0
216	20231121	152700	278888895	2850	2850	2850	2850	0
217	20231121	152600	278888895	2850	2850	2850	2850	0
218	20231121	152500	278888895	2850	2850	2850	2850	0
219	20231121	152400	278888895	2850	2850	2850	2850	0
220	20231121	152300	278888895	2850	2850	2850	2850	0
221	20231121	152200	278888895	2850	2850	2850	2850	0
222	20231121	152100	278888895	2850	2850	2850	2850	0
223	20231121	152000	278888895	2850	2850	2850	2850	0
224	20231121	151900	278888895	2850	2840	2850	2840	723
225	20231121	151800	276832385	2850	2845	2850	2845	666
226	20231121	151700	274937600	2845	2840	2845	2840	1089
227	20231121	151600	271843775	2845	2845	2845	2845	9
228	20231121	151500	271818170	2845	2840	2845	2840	295
229	20231121	151400	270979395	2850	2850	2850	2850	0
230	20231121	151300	270979395	2850	2850	2850	2850	0
231	20231121	151200	270979395	2850	2850	2850	2850	6
232	20231121	151100	270962295	2850	2850	2850	2850	73
233	20231121	151000	270754245	2840	2840	2840	2840	785
234	20231121	150900	268524845	2850	2850	2850	2850	6
235	20231121	150800	268507745	2850	2850	2850	2850	0
236	20231121	150700	268507745	2850	2850	2850	2850	0
237	20231121	150600	268507745	2850	2850	2850	2850	116
238	20231121	150500	268177145	2850	2850	2850	2850	126
239	20231121	150400	267818045	2850	2850	2850	2850	499
240	20231121	150300	266395895	2850	2850	2850	2850	7
241	20231121	150200	266375945	2840	2840	2840	2840	85
242	20231121	150100	266134545	2840	2850	2850	2840	1580
243	20231121	150000	261641545	2850	2840	2850	2840	204
244	20231121	145900	261062125	2840	2840	2840	2840	0
245	20231121	145800	261062125	2840	2840	2840	2840	140
246	20231121	145700	260664525	2850	2850	2850	2850	9
247	20231121	145600	260638875	2850	2840	2850	2840	382
248	20231121	145500	259552975	2850	2850	2850	2850	0
249	20231121	145400	259552975	2850	2850	2850	2850	7
250	20231121	145300	259533025	2840	2840	2840	2840	0
251	20231121	145200	259533025	2840	2840	2840	2840	190
252	20231121	145100	258993425	2845	2845	2850	2845	235
253	20231121	145000	258324460	2845	2845	2845	2835	331
254	20231121	144900	257383850	2850	2850	2850	2850	0
255	20231121	144800	257383850	2850	2845	2850	2845	587
256	20231121	144700	255712900	2850	2850	2850	2850	0
257	20231121	144600	255712900	2850	2850	2850	2850	1207
258	20231121	144500	252272950	2850	2850	2850	2850	16
259	20231121	144400	252227350	2850	2850	2850	2850	2
260	20231121	144300	252221650	2850	2850	2850	2850	250
261	20231121	144200	251509150	2850	2850	2850	2850	25
262	20231121	144100	251437900	2850	2850	2850	2840	6678
263	20231121	144000	232460570	2850	2850	2850	2850	0
264	20231121	143900	232460570	2850	2845	2850	2845	608
265	20231121	143800	230730780	2850	2850	2850	2850	0
266	20231121	143700	230730780	2850	2850	2850	2850	185
267	20231121	143600	230203530	2850	2850	2850	2850	27
268	20231121	143500	230126580	2850	2850	2850	2850	0
269	20231121	143400	230126580	2850	2850	2850	2850	0
270	20231121	143300	230126580	2850	2850	2850	2850	7
271	20231121	143200	230106630	2850	2850	2850	2850	84
272	20231121	143100	229867230	2850	2850	2850	2850	0
273	20231121	143000	229867230	2850	2850	2850	2850	6
274	20231121	142900	229850130	2850	2850	2850	2850	0
275	20231121	142800	229850130	2850	2850	2850	2850	280
276	20231121	142700	229052130	2855	2855	2855	2850	115
277	20231121	142600	228723815	2850	2850	2850	2850	601
278	20231121	142500	227010965	2855	2855	2855	2855	0
279	20231121	142400	227010965	2855	2855	2855	2855	6
280	20231121	142300	226993835	2855	2855	2855	2855	0
281	20231121	142200	226993835	2855	2855	2855	2855	84
282	20231121	142100	226754015	2850	2855	2855	2850	228
283	20231121	142000	226104180	2855	2855	2855	2855	0
284	20231121	141900	226104180	2855	2855	2855	2855	0
285	20231121	141800	226104180	2855	2855	2855	2855	6
286	20231121	141700	226087050	2855	2855	2855	2855	113
287	20231121	141600	225764435	2855	2855	2855	2855	0
288	20231121	141500	225764435	2855	2855	2855	2855	6
289	20231121	141400	225747305	2855	2850	2855	2850	1050
290	20231121	141300	222754555	2855	2855	2855	2855	0
291	20231121	141200	222754555	2855	2855	2855	2855	85
292	20231121	141100	222511880	2850	2850	2850	2850	337
293	20231121	141000	221551430	2850	2850	2850	2850	0
294	20231121	140900	221551430	2850	2850	2850	2850	6
295	20231121	140800	221534330	2850	2850	2850	2850	0
296	20231121	140700	221534330	2850	2850	2850	2850	98
297	20231121	140600	221255030	2855	2855	2855	2855	6
298	20231121	140500	221237900	2855	2855	2855	2855	80
299	20231121	140400	221009500	2855	2855	2855	2855	0
300	20231121	140300	221009500	2855	2855	2855	2855	78
301	20231121	140200	220786810	2855	2855	2855	2855	19
302	20231121	140100	220732565	2855	2855	2855	2855	0
303	20231121	140000	220732565	2855	2855	2855	2855	7
304	20231121	135900	220712580	2855	2855	2855	2855	0
305	20231121	135800	220712580	2855	2855	2855	2855	92
306	20231121	135700	220449920	2855	2855	2855	2855	22
307	20231121	135600	220387110	2850	2850	2850	2850	0
308	20231121	135500	220387110	2850	2850	2850	2850	1
309	20231121	135400	220384260	2850	2850	2850	2850	409
310	20231121	135300	219218610	2845	2850	2850	2845	107
311	20231121	135200	218913780	2850	2850	2850	2850	8
312	20231121	135100	218890980	2850	2850	2850	2850	7
313	20231121	135000	218871030	2850	2850	2850	2850	500
314	20231121	134900	217446030	2850	2850	2850	2850	0
315	20231121	134800	217446030	2850	2855	2855	2850	529
316	20231121	134700	215937820	2855	2855	2855	2855	51
317	20231121	134600	215792215	2860	2860	2860	2860	1
318	20231121	134500	215789355	2860	2855	2860	2855	107
319	20231121	134400	215483835	2855	2855	2855	2855	335
320	20231121	134300	214527410	2860	2860	2860	2860	79
321	20231121	134200	214301470	2860	2860	2860	2860	7
322	20231121	134100	214281450	2860	2860	2860	2860	0
323	20231121	134000	214281450	2860	2860	2860	2860	0
324	20231121	133900	214281450	2860	2860	2860	2860	6
325	20231121	133800	214264290	2860	2860	2860	2860	114
326	20231121	133700	213938250	2860	2860	2860	2860	0
327	20231121	133600	213938250	2860	2860	2860	2860	6
328	20231121	133500	213921090	2855	2855	2855	2855	0
329	20231121	133400	213921090	2855	2855	2855	2855	0
330	20231121	133300	213921090	2855	2855	2860	2855	382
331	20231121	133200	212830135	2855	2855	2855	2855	0
332	20231121	133100	212830135	2855	2855	2855	2855	1
333	20231121	133000	212827280	2860	2860	2860	2860	38
334	20231121	132900	212718600	2860	2860	2860	2860	0
335	20231121	132800	212718600	2860	2860	2860	2860	262
336	20231121	132700	211969280	2860	2855	2860	2855	206
337	20231121	132600	211381120	2845	2845	2845	2845	0
338	20231121	132500	211381120	2845	2860	2860	2845	998
339	20231121	132400	208540545	2860	2860	2860	2860	65
340	20231121	132300	208354645	2860	2860	2860	2860	1326
341	20231121	132200	204562285	2860	2860	2860	2860	0
342	20231121	132100	204562285	2860	2860	2860	2860	700
343	20231121	132000	202560285	2860	2860	2860	2860	0
344	20231121	131900	202560285	2860	2860	2860	2860	82
345	20231121	131800	202325765	2860	2860	2860	2860	23
346	20231121	131700	202259985	2860	2860	2860	2860	0
347	20231121	131600	202259985	2860	2860	2860	2860	0
348	20231121	131500	202259985	2860	2860	2860	2860	1006
349	20231121	131400	199382825	2860	2855	2860	2855	91
350	20231121	131300	199122615	2855	2855	2855	2855	0
351	20231121	131200	199122615	2855	2855	2855	2855	181
352	20231121	131100	198605860	2845	2845	2845	2845	1
353	20231121	131000	198603015	2855	2855	2855	2855	9
354	20231121	130900	198577320	2860	2855	2860	2855	102
355	20231121	130800	198285645	2860	2860	2860	2860	0
356	20231121	130700	198285645	2860	2860	2860	2860	0
357	20231121	130600	198285645	2860	2860	2860	2860	6
358	20231121	130500	198268485	2860	2860	2860	2860	173
359	20231121	130400	197773705	2860	2860	2860	2860	85
360	20231121	130300	197530605	2860	2860	2860	2860	6
361	20231121	130200	197513445	2845	2845	2845	2845	902
362	20231121	130100	194947255	2860	2860	2860	2860	0
363	20231121	130000	194947255	2860	2860	2860	2860	7
364	20231121	125900	194927235	2860	2860	2860	2860	103
365	20231121	125800	194632655	2860	2860	2860	2860	0
366	20231121	125700	194632655	2860	2860	2860	2860	6
367	20231121	125600	194615495	2860	2860	2860	2860	2305
368	20231121	125500	188023195	2860	2860	2860	2860	300
369	20231121	125400	187165195	2865	2865	2865	2865	92
370	20231121	125300	186901615	2860	2860	2860	2860	395
371	20231121	125200	185771915	2850	2850	2850	2850	1033
372	20231121	125100	182827865	2855	2860	2860	2855	724
373	20231121	125000	180760810	2860	2865	2865	2860	284
374	20231121	124900	179948190	2865	2865	2865	2865	23
375	20231121	124800	179882295	2865	2870	2870	2865	86
376	20231121	124700	179635875	2865	2865	2865	2865	10
377	20231121	124600	179607225	2870	2870	2870	2870	0
378	20231121	124500	179607225	2870	2870	2870	2870	81
379	20231121	124400	179374755	2870	2870	2870	2870	17
380	20231121	124300	179325965	2870	2870	2870	2870	110
381	20231121	124200	179010265	2870	2870	2870	2870	6
382	20231121	124100	178993045	2870	2870	2870	2870	0
383	20231121	124000	178993045	2870	2870	2870	2870	92
384	20231121	123900	178729005	2870	2870	2870	2870	23
385	20231121	123800	178662995	2865	2865	2865	2865	0
386	20231121	123700	178662995	2865	2865	2865	2865	20
387	20231121	123600	178605695	2865	2865	2865	2865	16
388	20231121	123500	178559855	2865	2870	2870	2865	83
389	20231121	123400	178321970	2870	2870	2870	2870	0
390	20231121	123300	178321970	2870	2870	2870	2870	6
391	20231121	123200	178304750	2870	2870	2870	2870	0
392	20231121	123100	178304750	2870	2870	2870	2870	0
393	20231121	123000	178304750	2870	2870	2870	2870	110
394	20231121	122900	177989050	2870	2870	2870	2870	0
395	20231121	122800	177989050	2870	2870	2870	2870	1
396	20231121	122700	177986180	2870	2870	2870	2870	7
397	20231121	122600	177966090	2860	2860	2860	2860	22
398	20231121	122500	177903170	2870	2870	2870	2870	87
399	20231121	122400	177653480	2870	2870	2870	2870	6
400	20231121	122300	177636260	2860	2860	2860	2860	1
401	20231121	122200	177633400	2860	2860	2860	2860	173
402	20231121	122100	177138620	2870	2870	2870	2870	9
403	20231121	122000	177112790	2870	2870	2870	2870	105
404	20231121	121900	176811440	2870	2870	2870	2870	0
405	20231121	121800	176811440	2870	2870	2870	2870	6
406	20231121	121700	176794220	2860	2860	2860	2860	0
407	20231121	121600	176794220	2860	2870	2870	2860	94
408	20231121	121500	176524650	2870	2870	2870	2865	121
409	20231121	121400	176177880	2870	2865	2870	2865	2
410	20231121	121300	176172145	2870	2870	2870	2870	0
411	20231121	121200	176172145	2870	2870	2870	2870	6
412	20231121	121100	176154925	2870	2870	2870	2870	91
413	20231121	121000	175893755	2870	2870	2870	2870	21
414	20231121	120900	175833485	2865	2870	2870	2865	57
415	20231121	120800	175670145	2870	2870	2870	2870	0
416	20231121	120700	175670145	2870	2870	2870	2870	0
417	20231121	120600	175670145	2870	2870	2870	2870	79
418	20231121	120500	175443415	2870	2870	2870	2870	22
419	20231121	120400	175380275	2870	2870	2870	2870	170
420	20231121	120300	174892375	2865	2870	2870	2865	11
421	20231121	120200	174860830	2865	2865	2865	2865	1
422	20231121	120100	174857965	2870	2870	2870	2870	82
423	20231121	120000	174622625	2870	2870	2870	2865	75
424	20231121	115900	174407385	2865	2870	2870	2865	248
425	20231121	115800	173696125	2870	2870	2870	2870	2
426	20231121	115700	173690385	2870	2865	2870	2865	319
427	20231121	115600	172776405	2870	2875	2875	2865	435
428	20231121	115500	171527570	2870	2870	2870	2870	6
429	20231121	115400	171510350	2870	2870	2870	2865	250
430	20231121	115300	170793100	2875	2875	2875	2875	0
431	20231121	115200	170793100	2875	2875	2875	2875	0
432	20231121	115100	170793100	2875	2875	2875	2875	112
433	20231121	115000	170471100	2860	2860	2860	2860	0
434	20231121	114900	170471100	2860	2860	2860	2860	53
435	20231121	114800	170319520	2875	2875	2875	2875	6
436	20231121	114700	170302270	2875	2875	2875	2875	0
437	20231121	114600	170302270	2875	2875	2875	2875	87
438	20231121	114500	170052145	2875	2875	2875	2875	6
439	20231121	114400	170034895	2875	2875	2875	2875	0
440	20231121	114300	170034895	2875	2875	2875	2875	152
441	20231121	114200	169597895	2875	2880	2880	2875	287
442	20231121	114100	168772310	2875	2870	2875	2870	1739
443	20231121	114000	163775620	2870	2870	2870	2870	0
444	20231121	113900	163775620	2870	2865	2870	2865	213
445	20231121	113800	163165340	2870	2870	2875	2870	301
446	20231121	113700	162301465	2870	2870	2870	2870	455
447	20231121	113600	160995615	2870	2870	2870	2870	24
448	20231121	113500	160926735	2850	2850	2850	2850	0
449	20231121	113400	160926735	2850	2870	2870	2850	2497
450	20231121	113300	153810145	2870	2860	2870	2860	9999
451	20231121	113200	125116770	2860	2860	2860	2860	3383
452	20231121	113100	115441390	2860	2845	2860	2845	22
453	20231121	113000	115378485	2845	2845	2845	2845	83
454	20231121	112900	115142350	2845	2855	2855	2840	5170
455	20231121	112800	100438885	2855	2855	2855	2855	1
456	20231121	112700	100436030	2860	2860	2860	2860	73
457	20231121	112600	100227250	2860	2855	2860	2855	16
458	20231121	112500	100181540	2860	2860	2860	2860	0
459	20231121	112400	100181540	2860	2860	2860	2860	6
460	20231121	112300	100164380	2855	2855	2855	2855	363
461	20231121	112200	99128015	2855	2855	2855	2850	589
462	20231121	112100	97448925	2855	2860	2860	2850	1056
463	20231121	112000	94439015	2855	2855	2855	2855	0
464	20231121	111900	94439015	2855	2855	2855	2855	52
465	20231121	111800	94290555	2860	2860	2860	2860	7
466	20231121	111700	94270535	2860	2860	2860	2860	90
467	20231121	111600	94013135	2855	2855	2855	2855	17
468	20231121	111500	93964600	2860	2860	2860	2860	6
469	20231121	111400	93947440	2855	2855	2855	2855	1
470	20231121	111300	93944585	2860	2860	2860	2855	106
471	20231121	111200	93641450	2860	2860	2860	2860	113
472	20231121	111100	93318270	2860	2860	2860	2860	0
473	20231121	111000	93318270	2860	2860	2860	2860	0
474	20231121	110900	93318270	2860	2860	2860	2860	7
475	20231121	110800	93298250	2860	2860	2860	2860	0
476	20231121	110700	93298250	2860	2860	2860	2860	85
477	20231121	110600	93055150	2860	2860	2860	2860	8
478	20231121	110500	93032270	2855	2855	2855	2855	505
479	20231121	110400	91590495	2855	2855	2855	2855	28
480	20231121	110300	91510555	2855	2855	2855	2855	84
481	20231121	110200	91270735	2855	2855	2855	2855	21
482	20231121	110100	91210780	2855	2855	2855	2855	0
483	20231121	110000	91210780	2855	2855	2855	2855	57
484	20231121	105900	91048045	2855	2855	2855	2855	0
485	20231121	105800	91048045	2855	2855	2855	2855	72
486	20231121	105700	90842485	2855	2855	2855	2855	19
487	20231121	105600	90788240	2855	2855	2855	2855	6
488	20231121	105500	90771110	2855	2855	2855	2855	0
489	20231121	105400	90771110	2855	2855	2855	2855	0
490	20231121	105300	90771110	2855	2855	2855	2855	89
491	20231121	105200	90517015	2855	2855	2855	2855	31
492	20231121	105100	90428510	2860	2860	2860	2860	0
493	20231121	105000	90428510	2860	2860	2860	2860	15
494	20231121	104900	90385610	2860	2860	2860	2860	0
495	20231121	104800	90385610	2860	2860	2860	2860	72
496	20231121	104700	90179690	2860	2860	2860	2860	20
497	20231121	104600	90122490	2855	2855	2855	2855	5
498	20231121	104500	90108215	2855	2855	2855	2855	20
499	20231121	104400	90051115	2860	2860	2860	2860	8
500	20231121	104300	90028235	2860	2860	2860	2860	91
501	20231121	104200	89767975	2860	2860	2860	2860	14
502	20231121	104100	89727935	2860	2855	2860	2855	7
503	20231121	104000	89707920	2860	2860	2860	2860	0
504	20231121	103900	89707920	2860	2860	2860	2860	0
505	20231121	103800	89707920	2860	2860	2860	2860	93
506	20231121	103700	89441940	2860	2860	2860	2860	0
507	20231121	103600	89441940	2860	2860	2860	2860	0
508	20231121	103500	89441940	2860	2860	2860	2860	8
509	20231121	103400	89419060	2850	2860	2860	2850	101
510	20231121	103300	89131150	2860	2855	2860	2845	931
511	20231121	103200	86476080	2855	2855	2855	2855	463
512	20231121	103100	85154215	2840	2840	2840	2840	0
513	20231121	103000	85154215	2840	2840	2840	2840	300
514	20231121	102900	84302215	2855	2855	2855	2855	62
515	20231121	102800	84125205	2855	2845	2855	2840	1641
516	20231121	102700	79463115	2855	2855	2855	2855	0
517	20231121	102600	79463115	2855	2850	2855	2845	46
518	20231121	102500	79332045	2855	2855	2855	2855	0
519	20231121	102400	79332045	2855	2860	2860	2855	97
520	20231121	102300	79054695	2860	2860	2860	2860	46
521	20231121	102200	78923135	2860	2860	2860	2855	47
522	20231121	102100	78788755	2855	2855	2855	2855	10
523	20231121	102000	78760205	2855	2860	2860	2850	27
524	20231121	101900	78683025	2860	2860	2860	2860	68
525	20231121	101800	78488545	2860	2860	2860	2860	19
526	20231121	101700	78434205	2860	2860	2860	2860	107
527	20231121	101600	78128185	2860	2860	2860	2860	0
528	20231121	101500	78128185	2860	2860	2860	2860	0
529	20231121	101400	78128185	2860	2860	2860	2860	90
530	20231121	101300	77870785	2860	2860	2860	2860	24
531	20231121	101200	77802145	2860	2860	2860	2845	777
532	20231121	101100	75580720	2860	2845	2860	2845	1706
533	20231121	101000	70710910	2845	2845	2845	2845	600
534	20231121	100900	69003910	2845	2845	2845	2845	73
535	20231121	100800	68796225	2845	2845	2845	2845	28
536	20231121	100700	68716565	2845	2845	2845	2845	779
537	20231121	100600	66500310	2835	2840	2840	2835	1434
538	20231121	100500	62434850	2845	2845	2845	2845	751
539	20231121	100400	60298255	2850	2850	2850	2845	938
540	20231121	100300	57629230	2850	2850	2850	2850	17
541	20231121	100200	57580780	2850	2850	2850	2850	6
542	20231121	100100	57563680	2850	2850	2850	2850	0
543	20231121	100000	57563680	2850	2850	2850	2850	399
544	20231121	095900	56426530	2850	2845	2850	2845	382
545	20231121	095800	55339255	2845	2845	2845	2845	0
546	20231121	095700	55339255	2845	2845	2845	2845	71
547	20231121	095600	55137260	2850	2850	2850	2850	7
548	20231121	095500	55117310	2845	2845	2845	2845	1
549	20231121	095400	55114465	2850	2850	2850	2850	113
550	20231121	095300	54792415	2850	2850	2850	2850	11
551	20231121	095200	54761065	2850	2850	2850	2850	0
552	20231121	095100	54761065	2850	2850	2850	2845	4
553	20231121	095000	54749670	2845	2845	2850	2845	58
554	20231121	094900	54584630	2850	2850	2850	2850	14
555	20231121	094800	54544730	2850	2850	2850	2850	0
556	20231121	094700	54544730	2850	2850	2850	2850	9
557	20231121	094600	54519080	2845	2845	2845	2845	2
558	20231121	094500	54513390	2850	2850	2850	2850	96
559	20231121	094400	54239790	2845	2845	2845	2845	28
560	20231121	094300	54160130	2840	2840	2840	2840	0
561	20231121	094200	54160130	2840	2845	2845	2840	462
562	20231121	094100	52847540	2850	2850	2850	2850	87
563	20231121	094000	52599590	2850	2845	2850	2845	139
564	20231121	093900	52203810	2850	2850	2855	2850	119
565	20231121	093800	51864655	2855	2850	2855	2850	12
566	20231121	093700	51830450	2845	2850	2850	2845	405
567	20231121	093600	50677030	2855	2855	2855	2855	33
568	20231121	093500	50582815	2855	2855	2855	2855	83
569	20231121	093400	50345850	2850	2855	2855	2840	491
570	20231121	093300	48949820	2855	2855	2855	2855	1
571	20231121	093200	48946965	2845	2850	2855	2845	118
572	20231121	093100	48611110	2860	2860	2860	2850	1387
573	20231121	093000	44648150	2860	2860	2860	2850	649
574	20231121	092900	42794100	2860	2860	2860	2860	17
575	20231121	092800	42745480	2860	2865	2865	2860	252
576	20231121	092700	42024710	2870	2870	2870	2870	1
577	20231121	092600	42021840	2865	2870	2870	2865	8
578	20231121	092500	41998885	2870	2865	2870	2865	4097
579	20231121	092400	30240560	2870	2865	2870	2865	37
580	20231121	092300	30134480	2870	2870	2870	2870	6
581	20231121	092200	30117260	2865	2865	2865	2865	10
582	20231121	092100	30088610	2865	2860	2865	2860	1791
583	20231121	092000	24960095	2860	2860	2860	2850	361
584	20231121	091900	23927645	2850	2850	2850	2850	2
585	20231121	091800	23921945	2860	2860	2860	2860	768
586	20231121	091700	21725465	2860	2855	2860	2845	1771
587	20231121	091600	16669940	2855	2855	2855	2855	77
588	20231121	091500	16450105	2850	2855	2855	2850	73
589	20231121	091400	16241740	2855	2845	2855	2845	807
590	20231121	091300	13942285	2850	2845	2850	2840	102
591	20231121	091200	13652090	2840	2840	2840	2840	0
592	20231121	091100	13652090	2840	2840	2840	2840	623
593	20231121	091000	11882770	2840	2840	2840	2840	207
594	20231121	090900	11294890	2845	2845	2845	2845	5
595	20231121	090800	11280665	2850	2850	2850	2850	0
596	20231121	090700	11280665	2850	2850	2850	2850	61
597	20231121	090600	11106815	2850	2835	2850	2835	1713
598	20231121	090500	6230930	2845	2845	2845	2835	315
599	20231121	090400	5335755	2835	2845	2845	2835	951
600	20231121	090300	2635855	2850	2850	2850	2850	0
601	20231121	090200	2635855	2850	2845	2850	2845	380
602	20231121	090100	1554750	2850	2845	2850	2845	240
603	20231121	090000	870805	2845	2835	2845	2835	307