KissMeData/025890/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	190400	183412500	2975	2975	2975	2975	1099
3	20231121	190300	183412500	2975	2975	2975	2975	0
4	20231121	190200	183412500	2975	2975	2975	2975	0
5	20231121	190100	183412500	2975	2975	2975	2975	0
6	20231121	190000	183412500	2975	2975	2975	2975	0
7	20231121	185900	183412500	2975	2975	2975	2975	0
8	20231121	185800	183412500	2975	2975	2975	2975	0
9	20231121	185700	183412500	2975	2975	2975	2975	0
10	20231121	185600	183412500	2975	2975	2975	2975	0
11	20231121	185500	183412500	2975	2975	2975	2975	0
12	20231121	185400	183412500	2975	2975	2975	2975	0
13	20231121	185300	183412500	2975	2975	2975	2975	0
14	20231121	185200	183412500	2975	2975	2975	2975	0
15	20231121	185100	183412500	2975	2975	2975	2975	0
16	20231121	185000	183412500	2975	2975	2975	2975	0
17	20231121	184900	183412500	2975	2975	2975	2975	0
18	20231121	184800	183412500	2975	2975	2975	2975	0
19	20231121	184700	183412500	2975	2975	2975	2975	0
20	20231121	184600	183412500	2975	2975	2975	2975	0
21	20231121	184500	183412500	2975	2975	2975	2975	0
22	20231121	184400	183412500	2975	2975	2975	2975	0
23	20231121	184300	183412500	2975	2975	2975	2975	0
24	20231121	184200	183412500	2975	2975	2975	2975	0
25	20231121	184100	183412500	2975	2975	2975	2975	0
26	20231121	184000	183412500	2975	2975	2975	2975	0
27	20231121	183900	183412500	2975	2975	2975	2975	0
28	20231121	183800	183412500	2975	2975	2975	2975	0
29	20231121	183700	183412500	2975	2975	2975	2975	0
30	20231121	183600	183412500	2975	2975	2975	2975	0
31	20231121	183500	183412500	2975	2975	2975	2975	0
32	20231121	183400	183412500	2975	2975	2975	2975	1099
33	20231121	183300	183412500	2975	2975	2975	2975	0
34	20231121	183200	183412500	2975	2975	2975	2975	0
35	20231121	183100	183412500	2975	2975	2975	2975	0
36	20231121	183000	183412500	2975	2975	2975	2975	0
37	20231121	182900	183412500	2975	2975	2975	2975	0
38	20231121	182800	183412500	2975	2975	2975	2975	0
39	20231121	182700	183412500	2975	2975	2975	2975	0
40	20231121	182600	183412500	2975	2975	2975	2975	0
41	20231121	182500	183412500	2975	2975	2975	2975	0
42	20231121	182400	183412500	2975	2975	2975	2975	0
43	20231121	182300	183412500	2975	2975	2975	2975	0
44	20231121	182200	183412500	2975	2975	2975	2975	0
45	20231121	182100	183412500	2975	2975	2975	2975	0
46	20231121	182000	183412500	2975	2975	2975	2975	0
47	20231121	181900	183412500	2975	2975	2975	2975	0
48	20231121	181800	183412500	2975	2975	2975	2975	0
49	20231121	181700	183412500	2975	2975	2975	2975	0
50	20231121	181600	183412500	2975	2975	2975	2975	0
51	20231121	181500	183412500	2975	2975	2975	2975	0
52	20231121	181400	183412500	2975	2975	2975	2975	0
53	20231121	181300	183412500	2975	2975	2975	2975	0
54	20231121	181200	183412500	2975	2975	2975	2975	0
55	20231121	181100	183412500	2975	2975	2975	2975	0
56	20231121	181000	183412500	2975	2975	2975	2975	0
57	20231121	180900	183412500	2975	2975	2975	2975	0
58	20231121	180800	183412500	2975	2975	2975	2975	0
59	20231121	180700	183412500	2975	2975	2975	2975	0
60	20231121	180600	183412500	2975	2975	2975	2975	0
61	20231121	180500	183412500	2975	2975	2975	2975	0
62	20231121	180400	183412500	2975	2975	2975	2975	1099
63	20231121	180300	183412500	2975	2975	2975	2975	0
64	20231121	180200	183412500	2975	2975	2975	2975	0
65	20231121	180100	183412500	2975	2975	2975	2975	0
66	20231121	180000	183412500	2975	2975	2975	2975	0
67	20231121	175900	183412500	2975	2975	2975	2975	0
68	20231121	175800	183412500	2975	2975	2975	2975	0
69	20231121	175700	183412500	2975	2975	2975	2975	0
70	20231121	175600	183412500	2975	2975	2975	2975	0
71	20231121	175500	183412500	2975	2975	2975	2975	0
72	20231121	175400	183412500	2975	2975	2975	2975	0
73	20231121	175300	183412500	2975	2975	2975	2975	0
74	20231121	175200	183412500	2975	2975	2975	2975	0
75	20231121	175100	183412500	2975	2975	2975	2975	0
76	20231121	175000	183412500	2975	2975	2975	2975	0
77	20231121	174900	183412500	2975	2975	2975	2975	0
78	20231121	174800	183412500	2975	2975	2975	2975	0
79	20231121	174700	183412500	2975	2975	2975	2975	0
80	20231121	174600	183412500	2975	2975	2975	2975	0
81	20231121	174500	183412500	2975	2975	2975	2975	0
82	20231121	174400	183412500	2975	2975	2975	2975	0
83	20231121	174300	183412500	2975	2975	2975	2975	0
84	20231121	174200	183412500	2975	2975	2975	2975	0
85	20231121	174100	183412500	2975	2975	2975	2975	0
86	20231121	174000	183412500	2975	2975	2975	2975	0
87	20231121	173900	183412500	2975	2975	2975	2975	0
88	20231121	173800	183412500	2975	2975	2975	2975	0
89	20231121	173700	183412500	2975	2975	2975	2975	0
90	20231121	173600	183412500	2975	2975	2975	2975	0
91	20231121	173500	183412500	2975	2975	2975	2975	0
92	20231121	173400	183412500	2975	2975	2975	2975	1099
93	20231121	173300	183412500	2975	2975	2975	2975	0
94	20231121	173200	183412500	2975	2975	2975	2975	0
95	20231121	173100	183412500	2975	2975	2975	2975	0
96	20231121	173000	183412500	2975	2975	2975	2975	0
97	20231121	172900	183412500	2975	2975	2975	2975	0
98	20231121	172800	183412500	2975	2975	2975	2975	0
99	20231121	172700	183412500	2975	2975	2975	2975	0
100	20231121	172600	183412500	2975	2975	2975	2975	0
101	20231121	172500	183412500	2975	2975	2975	2975	0
102	20231121	172400	183412500	2975	2975	2975	2975	0
103	20231121	172300	183412500	2975	2975	2975	2975	0
104	20231121	172200	183412500	2975	2975	2975	2975	0
105	20231121	172100	183412500	2975	2975	2975	2975	0
106	20231121	172000	183412500	2975	2975	2975	2975	0
107	20231121	171900	183412500	2975	2975	2975	2975	0
108	20231121	171800	183412500	2975	2975	2975	2975	0
109	20231121	171700	183412500	2975	2975	2975	2975	0
110	20231121	171600	183412500	2975	2975	2975	2975	0
111	20231121	171500	183412500	2975	2975	2975	2975	0
112	20231121	171400	183412500	2975	2975	2975	2975	0
113	20231121	171300	183412500	2975	2975	2975	2975	0
114	20231121	171200	183412500	2975	2975	2975	2975	0
115	20231121	171100	183412500	2975	2975	2975	2975	0
116	20231121	171000	183412500	2975	2975	2975	2975	0
117	20231121	170900	183412500	2975	2975	2975	2975	0
118	20231121	170800	183412500	2975	2975	2975	2975	0
119	20231121	170700	183412500	2975	2975	2975	2975	0
120	20231121	170600	183412500	2975	2975	2975	2975	0
121	20231121	170500	183412500	2975	2975	2975	2975	0
122	20231121	170400	183412500	2975	2975	2975	2975	1099
123	20231121	170300	183412500	2975	2975	2975	2975	0
124	20231121	170200	183412500	2975	2975	2975	2975	0
125	20231121	170100	183412500	2975	2975	2975	2975	0
126	20231121	170000	183412500	2975	2975	2975	2975	0
127	20231121	165900	183412500	2975	2975	2975	2975	0
128	20231121	165800	183412500	2975	2975	2975	2975	0
129	20231121	165700	183412500	2975	2975	2975	2975	0
130	20231121	165600	183412500	2975	2975	2975	2975	0
131	20231121	165500	183412500	2975	2975	2975	2975	0
132	20231121	165400	183412500	2975	2975	2975	2975	0
133	20231121	165300	183412500	2975	2975	2975	2975	0
134	20231121	165200	183412500	2975	2975	2975	2975	0
135	20231121	165100	183412500	2975	2975	2975	2975	0
136	20231121	165000	183412500	2975	2975	2975	2975	0
137	20231121	164900	183412500	2975	2975	2975	2975	0
138	20231121	164800	183412500	2975	2975	2975	2975	0
139	20231121	164700	183412500	2975	2975	2975	2975	0
140	20231121	164600	183412500	2975	2975	2975	2975	0
141	20231121	164500	183412500	2975	2975	2975	2975	0
142	20231121	164400	183412500	2975	2975	2975	2975	0
143	20231121	164300	183412500	2975	2975	2975	2975	0
144	20231121	164200	183412500	2975	2975	2975	2975	0
145	20231121	164100	183412500	2975	2975	2975	2975	0
146	20231121	164000	183412500	2975	2975	2975	2975	0
147	20231121	163900	183412500	2975	2975	2975	2975	0
148	20231121	163800	183412500	2975	2975	2975	2975	0
149	20231121	163700	183412500	2975	2975	2975	2975	0
150	20231121	163600	183412500	2975	2975	2975	2975	0
151	20231121	163500	183412500	2975	2975	2975	2975	0
152	20231121	163400	183412500	2975	2975	2975	2975	1099
153	20231121	163300	183412500	2975	2975	2975	2975	0
154	20231121	163200	183412500	2975	2975	2975	2975	0
155	20231121	163100	183412500	2975	2975	2975	2975	0
156	20231121	163000	183412500	2975	2975	2975	2975	0
157	20231121	162900	183412500	2975	2975	2975	2975	0
158	20231121	162800	183412500	2975	2975	2975	2975	0
159	20231121	162700	183412500	2975	2975	2975	2975	0
160	20231121	162600	183412500	2975	2975	2975	2975	0
161	20231121	162500	183412500	2975	2975	2975	2975	0
162	20231121	162400	183412500	2975	2975	2975	2975	0
163	20231121	162300	183412500	2975	2975	2975	2975	0
164	20231121	162200	183412500	2975	2975	2975	2975	0
165	20231121	162100	183412500	2975	2975	2975	2975	0
166	20231121	162000	183412500	2975	2975	2975	2975	0
167	20231121	161900	183412500	2975	2975	2975	2975	0
168	20231121	161800	183412500	2975	2975	2975	2975	0
169	20231121	161700	183412500	2975	2975	2975	2975	0
170	20231121	161600	183412500	2975	2975	2975	2975	0
171	20231121	161500	183412500	2975	2975	2975	2975	0
172	20231121	161400	183412500	2975	2975	2975	2975	0
173	20231121	161300	183412500	2975	2975	2975	2975	0
174	20231121	161200	183412500	2975	2975	2975	2975	0
175	20231121	161100	183412500	2975	2975	2975	2975	0
176	20231121	161000	183412500	2975	2975	2975	2975	0
177	20231121	160900	183412500	2975	2975	2975	2975	0
178	20231121	160800	183412500	2975	2975	2975	2975	0
179	20231121	160700	183412500	2975	2975	2975	2975	0
180	20231121	160600	183412500	2975	2975	2975	2975	0
181	20231121	160500	183412500	2975	2975	2975	2975	0
182	20231121	160400	183412500	2975	2975	2975	2975	1099
183	20231121	160300	183412500	2975	2975	2975	2975	0
184	20231121	160200	183412500	2975	2975	2975	2975	0
185	20231121	160100	183412500	2975	2975	2975	2975	0
186	20231121	160000	183412500	2975	2975	2975	2975	0
187	20231121	155900	183412500	2975	2975	2975	2975	0
188	20231121	155800	183412500	2975	2975	2975	2975	0
189	20231121	155700	183412500	2975	2975	2975	2975	0
190	20231121	155600	183412500	2975	2975	2975	2975	0
191	20231121	155500	183412500	2975	2975	2975	2975	0
192	20231121	155400	183412500	2975	2975	2975	2975	0
193	20231121	155300	183412500	2975	2975	2975	2975	0
194	20231121	155200	183412500	2975	2975	2975	2975	0
195	20231121	155100	183412500	2975	2975	2975	2975	0
196	20231121	155000	183412500	2975	2975	2975	2975	0
197	20231121	154900	183412500	2975	2975	2975	2975	0
198	20231121	154800	183412500	2975	2975	2975	2975	0
199	20231121	154700	183412500	2975	2975	2975	2975	0
200	20231121	154600	183412500	2975	2975	2975	2975	0
201	20231121	154500	183412500	2975	2975	2975	2975	0
202	20231121	154400	183412500	2975	2975	2975	2975	0
203	20231121	154300	183412500	2975	2975	2975	2975	0
204	20231121	154200	183412500	2975	2975	2975	2975	0
205	20231121	154100	183412500	2975	2975	2975	2975	0
206	20231121	154000	183412500	2975	2975	2975	2975	0
207	20231121	153900	183412500	2975	2975	2975	2975	0
208	20231121	153800	183412500	2975	2975	2975	2975	0
209	20231121	153700	183412500	2975	2975	2975	2975	0
210	20231121	153600	183412500	2975	2975	2975	2975	0
211	20231121	153500	183412500	2975	2975	2975	2975	0
212	20231121	153400	183412500	2975	2975	2975	2975	1099
213	20231121	153300	183412500	2975	2975	2975	2975	0
214	20231121	153200	183412500	2975	2975	2975	2975	0
215	20231121	153100	183412500	2975	2975	2975	2975	0
216	20231121	153000	183412500	2975	2975	2975	2975	1099
217	20231121	152900	180142975	2935	2935	2935	2935	0
218	20231121	152800	180142975	2935	2935	2935	2935	0
219	20231121	152700	180142975	2935	2935	2935	2935	0
220	20231121	152600	180142975	2935	2935	2935	2935	0
221	20231121	152500	180142975	2935	2935	2935	2935	0
222	20231121	152400	180142975	2935	2935	2935	2935	0
223	20231121	152300	180142975	2935	2935	2935	2935	0
224	20231121	152200	180142975	2935	2935	2935	2935	0
225	20231121	152100	180142975	2935	2935	2935	2935	0
226	20231121	152000	180142975	2935	2935	2935	2935	0
227	20231121	151900	180142975	2935	2940	2940	2935	993
228	20231121	151800	177224630	2955	2955	2955	2955	0
229	20231121	151700	177224630	2955	2955	2955	2955	20
230	20231121	151600	177165530	2940	2940	2940	2940	32
231	20231121	151500	177071450	2940	2950	2950	2940	300
232	20231121	151400	176187560	2950	2955	2955	2950	500
233	20231121	151300	174712510	2955	2960	2960	2955	44
234	20231121	151200	174582345	2960	2960	2960	2960	0
235	20231121	151100	174582345	2960	2960	2960	2960	0
236	20231121	151000	174582345	2960	2960	2960	2960	0
237	20231121	150900	174582345	2960	2960	2960	2960	0
238	20231121	150800	174582345	2960	2960	2960	2960	0
239	20231121	150700	174582345	2960	2960	2960	2960	11
240	20231121	150600	174549785	2960	2960	2960	2960	1
241	20231121	150500	174546825	2960	2970	2970	2960	11
242	20231121	150400	174514165	2975	2975	2975	2975	0
243	20231121	150300	174514165	2975	2975	2975	2975	0
244	20231121	150200	174514165	2975	2970	2975	2970	10
245	20231121	150100	174484420	2975	2960	2975	2960	337
246	20231121	150000	173483350	2955	2955	2955	2955	1
247	20231121	145900	173480395	2960	2960	2960	2960	687
248	20231121	145800	171446875	2955	2955	2955	2955	1
249	20231121	145700	171443920	2955	2960	2960	2955	34
250	20231121	145600	171343440	2955	2960	2960	2955	874
251	20231121	145500	168756550	2950	2950	2950	2950	0
252	20231121	145400	168756550	2950	2950	2950	2950	0
253	20231121	145300	168756550	2950	2950	2950	2950	0
254	20231121	145200	168756550	2950	2950	2950	2950	0
255	20231121	145100	168756550	2950	2950	2950	2950	0
256	20231121	145000	168756550	2950	2960	2960	2950	272
257	20231121	144900	167952150	2950	2950	2950	2950	0
258	20231121	144800	167952150	2950	2950	2950	2950	46
259	20231121	144700	167816450	2955	2955	2955	2955	105
260	20231121	144600	167506175	2955	2955	2955	2955	0
261	20231121	144500	167506175	2955	2955	2955	2955	0
262	20231121	144400	167506175	2955	2955	2955	2955	10
263	20231121	144300	167476625	2955	2955	2955	2955	0
264	20231121	144200	167476625	2955	2955	2955	2955	0
265	20231121	144100	167476625	2955	2955	2955	2955	862
266	20231121	144000	164929415	2950	2950	2950	2950	1
267	20231121	143900	164926465	2955	2955	2955	2955	0
268	20231121	143800	164926465	2955	2955	2955	2955	10
269	20231121	143700	164896915	2955	2955	2955	2955	93
270	20231121	143600	164622100	2940	2940	2940	2940	0
271	20231121	143500	164622100	2940	2940	2940	2940	0
272	20231121	143400	164622100	2940	2940	2940	2940	45
273	20231121	143300	164489800	2940	2940	2940	2940	1
274	20231121	143200	164486860	2940	2950	2955	2940	384
275	20231121	143100	163355445	2950	2950	2950	2950	59
276	20231121	143000	163181395	2955	2950	2955	2950	1208
277	20231121	142900	159611960	2950	2950	2950	2950	5
278	20231121	142800	159597210	2950	2950	2950	2950	23
279	20231121	142700	159529360	2950	2955	2955	2950	114
280	20231121	142600	159192595	2955	2950	2955	2950	51
281	20231121	142500	159041970	2950	2950	2950	2950	0
282	20231121	142400	159041970	2950	2950	2950	2950	0
283	20231121	142300	159041970	2950	2950	2950	2950	0
284	20231121	142200	159041970	2950	2955	2955	2950	1200
285	20231121	142100	155501930	2955	2955	2955	2955	0
286	20231121	142000	155501930	2955	2965	2970	2955	12
287	20231121	141900	155466330	2970	2970	2970	2970	0
288	20231121	141800	155466330	2970	2970	2970	2970	0
289	20231121	141700	155466330	2970	2970	2970	2970	93
290	20231121	141600	155190120	2950	2950	2950	2950	0
291	20231121	141500	155190120	2950	2950	2950	2950	0
292	20231121	141400	155190120	2950	2950	2950	2950	0
293	20231121	141300	155190120	2950	2960	2960	2950	171
294	20231121	141200	154684750	2955	2955	2955	2955	0
295	20231121	141100	154684750	2955	2955	2955	2955	0
296	20231121	141000	154684750	2955	2965	2965	2955	60
297	20231121	140900	154507100	2975	2975	2975	2975	0
298	20231121	140800	154507100	2975	2975	2975	2975	10
299	20231121	140700	154477350	2975	2975	2975	2975	93
300	20231121	140600	154200675	2975	2975	2975	2975	0
301	20231121	140500	154200675	2975	2975	2975	2975	346
302	20231121	140400	153171325	2975	2975	2975	2975	0
303	20231121	140300	153171325	2975	2975	2975	2975	60
304	20231121	140200	152992825	2975	2970	2975	2970	879
305	20231121	140100	150378900	2970	2970	2970	2970	0
306	20231121	140000	150378900	2970	2970	2970	2970	13
307	20231121	135900	150340290	2975	2975	2975	2975	10
308	20231121	135800	150310540	2975	2975	2975	2975	0
309	20231121	135700	150310540	2975	2975	2975	2975	93
310	20231121	135600	150033865	2975	2975	2975	2975	10
311	20231121	135500	150004115	2975	2975	2975	2975	0
312	20231121	135400	150004115	2975	2975	2975	2975	125
313	20231121	135300	149632240	2975	2975	2975	2975	46
314	20231121	135200	149495390	2975	2975	2975	2975	599
315	20231121	135100	147713365	2975	2975	2975	2975	1
316	20231121	135000	147710390	2975	2975	2975	2975	346
317	20231121	134900	146681040	2975	2975	2975	2975	0
318	20231121	134800	146681040	2975	2975	2975	2975	0
319	20231121	134700	146681040	2975	2975	2975	2975	93
320	20231121	134600	146404365	2965	2965	2965	2965	0
321	20231121	134500	146404365	2965	2965	2965	2965	0
322	20231121	134400	146404365	2965	2965	2965	2965	1
323	20231121	134300	146401400	2965	2965	2965	2965	799
324	20231121	134200	144032365	2965	2965	2965	2965	0
325	20231121	134100	144032365	2965	2970	2970	2965	28
326	20231121	134000	143949295	2970	2970	2970	2970	1
327	20231121	133900	143946325	2965	2965	2965	2965	0
328	20231121	133800	143946325	2965	2975	2975	2965	728
329	20231121	133700	141787705	2975	2975	2975	2975	94
330	20231121	133600	141508055	2965	2970	2975	2965	180
331	20231121	133500	140973240	2970	2975	2975	2970	113
332	20231121	133400	140637365	2975	2975	2975	2975	18
333	20231121	133300	140583815	2970	2970	2970	2970	0
334	20231121	133200	140583815	2970	2970	2970	2970	23
335	20231121	133100	140515505	2975	2975	2975	2975	0
336	20231121	133000	140515505	2975	2975	2975	2975	0
337	20231121	132900	140515505	2975	2975	2975	2975	10
338	20231121	132800	140485755	2975	2975	2975	2975	0
339	20231121	132700	140485755	2975	2965	2975	2965	95
340	20231121	132600	140203425	2965	2965	2965	2965	1
341	20231121	132500	140200460	2965	2970	2970	2965	36
342	20231121	132400	140093545	2965	2965	2965	2965	4
343	20231121	132300	140081685	2970	2970	2970	2970	10
344	20231121	132200	140051985	2970	2970	2970	2970	101
345	20231121	132100	139752015	2965	2965	2965	2965	1
346	20231121	132000	139749050	2965	2965	2965	2965	1
347	20231121	131900	139746085	2965	2965	2965	2965	1
348	20231121	131800	139743120	2965	2965	2965	2965	2
349	20231121	131700	139737190	2970	2965	2970	2965	94
350	20231121	131600	139458035	2955	2960	2960	2955	136
351	20231121	131500	139055900	2970	2970	2970	2970	0
352	20231121	131400	139055900	2970	2970	2970	2970	23
353	20231121	131300	138987590	2970	2970	2970	2970	236
354	20231121	131200	138286670	2970	2970	2970	2970	0
355	20231121	131100	138286670	2970	2970	2970	2970	26
356	20231121	131000	138209450	2970	2970	2970	2970	0
357	20231121	130900	138209450	2970	2970	2970	2970	0
358	20231121	130800	138209450	2970	2970	2970	2970	10
359	20231121	130700	138179750	2970	2970	2970	2970	0
360	20231121	130600	138179750	2970	2970	2970	2970	0
361	20231121	130500	138179750	2970	2970	2970	2970	10
362	20231121	130400	138150050	2970	2970	2970	2970	0
363	20231121	130300	138150050	2970	2975	2975	2970	274
364	20231121	130200	137336265	2975	2975	2975	2975	19
365	20231121	130100	137279740	2975	2970	2975	2970	234
366	20231121	130000	136583915	2955	2955	2955	2955	0
367	20231121	125900	136583915	2955	2975	2975	2955	81
368	20231121	125800	136344360	2975	2960	2975	2960	1700
369	20231121	125700	131296810	2955	2955	2955	2955	0
370	20231121	125600	131296810	2955	2955	2955	2955	0
371	20231121	125500	131296810	2955	2955	2955	2955	0
372	20231121	125400	131296810	2955	2955	2955	2955	0
373	20231121	125300	131296810	2955	2955	2955	2955	0
374	20231121	125200	131296810	2955	2955	2955	2955	0
375	20231121	125100	131296810	2955	2955	2955	2955	0
376	20231121	125000	131296810	2955	2955	2955	2955	0
377	20231121	124900	131296810	2955	2955	2955	2955	0
378	20231121	124800	131296810	2955	2955	2955	2955	730
379	20231121	124700	129139660	2955	2955	2955	2955	10
380	20231121	124600	129110110	2955	2955	2955	2955	0
381	20231121	124500	129110110	2955	2955	2955	2955	0
382	20231121	124400	129110110	2955	2955	2955	2955	10
383	20231121	124300	129080560	2955	2955	2955	2955	0
384	20231121	124200	129080560	2955	2955	2955	2955	118
385	20231121	124100	128731870	2955	2955	2955	2955	98
386	20231121	124000	128442280	2950	2950	2950	2950	0
387	20231121	123900	128442280	2950	2950	2950	2950	1
388	20231121	123800	128439330	2955	2955	2955	2955	51
389	20231121	123700	128288625	2950	2950	2950	2950	16
390	20231121	123600	128241425	2955	2955	2955	2955	16
391	20231121	123500	128194145	2955	2955	2955	2955	10
392	20231121	123400	128164595	2955	2955	2955	2955	2
393	20231121	123300	128158685	2955	2955	2955	2955	1
394	20231121	123200	128155730	2955	2955	2955	2955	10
395	20231121	123100	128126180	2955	2955	2955	2955	0
396	20231121	123000	128126180	2955	2955	2955	2955	1
397	20231121	122900	128123225	2955	2955	2955	2955	12
398	20231121	122800	128087765	2955	2955	2955	2955	13
399	20231121	122700	128049350	2950	2950	2950	2950	14
400	20231121	122600	128008050	2950	2950	2950	2950	0
401	20231121	122500	128008050	2950	2950	2950	2950	71
402	20231121	122400	127798600	2950	2950	2950	2950	0
403	20231121	122300	127798600	2950	2950	2950	2950	0
404	20231121	122200	127798600	2950	2950	2950	2950	71
405	20231121	122100	127589150	2955	2955	2955	2955	98
406	20231121	122000	127299560	2950	2950	2950	2950	0
407	20231121	121900	127299560	2950	2950	2950	2950	0
408	20231121	121800	127299560	2950	2950	2950	2950	1
409	20231121	121700	127296610	2950	2950	2950	2950	0
410	20231121	121600	127296610	2950	2950	2950	2950	0
411	20231121	121500	127296610	2950	2950	2950	2950	0
412	20231121	121400	127296610	2950	2950	2950	2950	0
413	20231121	121300	127296610	2950	2950	2950	2950	0
414	20231121	121200	127296610	2950	2950	2950	2950	70
415	20231121	121100	127090110	2955	2955	2955	2955	131
416	20231121	121000	126703005	2955	2955	2955	2955	11
417	20231121	120900	126670500	2950	2950	2950	2950	0
418	20231121	120800	126670500	2950	2950	2950	2950	0
419	20231121	120700	126670500	2950	2950	2950	2950	0
420	20231121	120600	126670500	2950	2950	2950	2950	676
421	20231121	120500	124676300	2945	2945	2945	2945	0
422	20231121	120400	124676300	2945	2945	2945	2945	0
423	20231121	120300	124676300	2945	2945	2945	2945	0
424	20231121	120200	124676300	2945	2945	2945	2945	651
425	20231121	120100	122759105	2940	2940	2940	2940	0
426	20231121	120000	122759105	2940	2940	2940	2940	0
427	20231121	115900	122759105	2940	2940	2940	2940	0
428	20231121	115800	122759105	2940	2940	2940	2940	0
429	20231121	115700	122759105	2940	2940	2940	2940	0
430	20231121	115600	122759105	2940	2940	2940	2940	0
431	20231121	115500	122759105	2940	2940	2940	2940	0
432	20231121	115400	122759105	2940	2940	2940	2940	0
433	20231121	115300	122759105	2940	2940	2940	2940	0
434	20231121	115200	122759105	2940	2940	2940	2940	0
435	20231121	115100	122759105	2940	2940	2940	2940	0
436	20231121	115000	122759105	2940	2940	2940	2940	85
437	20231121	114900	122509205	2935	2935	2935	2935	0
438	20231121	114800	122509205	2935	2935	2935	2935	0
439	20231121	114700	122509205	2935	2935	2935	2935	0
440	20231121	114600	122509205	2935	2935	2935	2935	88
441	20231121	114500	122250925	2935	2935	2935	2935	71
442	20231121	114400	122042540	2940	2940	2940	2940	10
443	20231121	114300	122013140	2940	2940	2940	2940	4
444	20231121	114200	122001380	2935	2945	2945	2935	141
445	20231121	114100	121586545	2945	2945	2945	2945	10
446	20231121	114000	121557095	2945	2945	2945	2945	0
447	20231121	113900	121557095	2945	2945	2945	2945	0
448	20231121	113800	121557095	2945	2940	2945	2940	97
449	20231121	113700	121271845	2940	2940	2940	2940	50
450	20231121	113600	121124845	2940	2935	2940	2935	20
451	20231121	113500	121066080	2935	2940	2940	2935	55
452	20231121	113400	120904540	2940	2940	2940	2940	82
453	20231121	113300	120663460	2940	2940	2940	2940	0
454	20231121	113200	120663460	2940	2940	2940	2940	66
455	20231121	113100	120469420	2940	2940	2940	2940	50
456	20231121	113000	120322420	2940	2940	2940	2940	97
457	20231121	112900	120037240	2940	2940	2940	2940	47
458	20231121	112800	119899060	2935	2935	2935	2935	0
459	20231121	112700	119899060	2935	2940	2940	2935	118
460	20231121	112600	119552280	2935	2935	2935	2935	0
461	20231121	112500	119552280	2935	2935	2935	2935	0
462	20231121	112400	119552280	2935	2935	2935	2935	0
463	20231121	112300	119552280	2935	2935	2935	2935	2
464	20231121	112200	119546410	2935	2935	2935	2935	2
465	20231121	112100	119540540	2935	2935	2935	2935	72
466	20231121	112000	119329220	2930	2930	2930	2930	0
467	20231121	111900	119329220	2930	2930	2930	2930	0
468	20231121	111800	119329220	2930	2930	2930	2930	0
469	20231121	111700	119329220	2930	2930	2930	2930	77
470	20231121	111600	119103610	2930	2930	2930	2930	0
471	20231121	111500	119103610	2930	2930	2930	2930	0
472	20231121	111400	119103610	2930	2930	2930	2930	0
473	20231121	111300	119103610	2930	2930	2930	2930	0
474	20231121	111200	119103610	2930	2930	2930	2930	0
475	20231121	111100	119103610	2930	2930	2930	2930	0
476	20231121	111000	119103610	2930	2930	2930	2930	0
477	20231121	110900	119103610	2930	2930	2930	2930	0
478	20231121	110800	119103610	2930	2935	2935	2930	158
479	20231121	110700	118640235	2935	2935	2935	2935	0
480	20231121	110600	118640235	2935	2935	2935	2935	30
481	20231121	110500	118552185	2935	2935	2935	2935	10
482	20231121	110400	118522835	2935	2935	2935	2935	0
483	20231121	110300	118522835	2935	2935	2935	2935	0
484	20231121	110200	118522835	2935	2935	2935	2935	10
485	20231121	110100	118493485	2935	2935	2935	2935	340
486	20231121	110000	117495585	2925	2925	2925	2925	0
487	20231121	105900	117495585	2925	2925	2925	2925	0
488	20231121	105800	117495585	2925	2925	2925	2925	1
489	20231121	105700	117492660	2935	2935	2935	2935	0
490	20231121	105600	117492660	2935	2935	2935	2935	14
491	20231121	105500	117451570	2925	2925	2925	2925	0
492	20231121	105400	117451570	2925	2925	2925	2925	68
493	20231121	105300	117252670	2920	2920	2920	2920	0
494	20231121	105200	117252670	2920	2920	2920	2920	0
495	20231121	105100	117252670	2920	2920	2920	2920	207
496	20231121	105000	116648230	2920	2920	2920	2920	476
497	20231121	104900	115258310	2920	2920	2920	2920	799
498	20231121	104800	112925230	2920	2925	2925	2920	2000
499	20231121	104700	107085030	2920	2935	2935	2920	4030
500	20231121	104600	95308160	2935	2935	2935	2935	0
501	20231121	104500	95308160	2935	2935	2935	2935	8
502	20231121	104400	95284680	2935	2940	2940	2935	224
503	20231121	104300	94626160	2940	2940	2940	2940	0
504	20231121	104200	94626160	2940	2940	2940	2940	0
505	20231121	104100	94626160	2940	2940	2940	2940	21
506	20231121	104000	94564420	2940	2940	2945	2940	361
507	20231121	103900	93501350	2940	2940	2940	2940	312
508	20231121	103800	92584070	2940	2940	2940	2940	0
509	20231121	103700	92584070	2940	2940	2940	2940	0
510	20231121	103600	92584070	2940	2940	2940	2940	2
511	20231121	103500	92578190	2940	2950	2950	2940	14
512	20231121	103400	92536930	2955	2955	2955	2955	306
513	20231121	103300	91632700	2940	2940	2940	2940	0
514	20231121	103200	91632700	2940	2940	2940	2940	80
515	20231121	103100	91397500	2940	2940	2940	2940	87
516	20231121	103000	91141720	2960	2960	2960	2960	340
517	20231121	102900	90135320	2935	2935	2935	2935	0
518	20231121	102800	90135320	2935	2935	2935	2935	0
519	20231121	102700	90135320	2935	2935	2935	2935	0
520	20231121	102600	90135320	2935	2935	2935	2935	0
521	20231121	102500	90135320	2935	2935	2935	2935	0
522	20231121	102400	90135320	2935	2950	2950	2935	2853
523	20231121	102300	81748575	2950	2975	2975	2950	3039
524	20231121	102200	72775800	2975	2975	2975	2975	51
525	20231121	102100	72624075	2980	2975	2980	2975	1015
526	20231121	102000	69599505	2980	2975	2980	2975	401
527	20231121	101900	68406420	2965	2970	2970	2965	319
528	20231121	101800	67460250	2970	2970	2970	2970	29
529	20231121	101700	67374120	2980	2975	2980	2975	500
530	20231121	101600	65884175	2970	2970	2970	2970	300
531	20231121	101500	64993175	2975	2975	2975	2975	0
532	20231121	101400	64993175	2975	2975	2975	2975	11
533	20231121	101300	64960450	2975	2975	2975	2975	0
534	20231121	101200	64960450	2975	2975	2975	2975	0
535	20231121	101100	64960450	2975	2975	2975	2975	10
536	20231121	101000	64930700	2975	2975	2975	2975	0
537	20231121	100900	64930700	2975	2975	2975	2975	0
538	20231121	100800	64930700	2975	2975	2980	2975	318
539	20231121	100700	63983825	2970	2970	2970	2970	30
540	20231121	100600	63894725	2970	2970	2970	2970	1
541	20231121	100500	63891755	2965	2970	2970	2965	293
542	20231121	100400	63022960	2970	2975	2975	2970	577
543	20231121	100300	61309225	2970	2970	2970	2970	0
544	20231121	100200	61309225	2970	2980	2980	2970	20
545	20231121	100100	61249725	2980	2980	2980	2980	0
546	20231121	100000	61249725	2980	2980	2980	2980	1
547	20231121	095900	61246745	2965	2965	2965	2965	1
548	20231121	095800	61243780	2965	2965	2965	2965	0
549	20231121	095700	61243780	2965	2965	2965	2965	200
550	20231121	095600	60650780	2965	2965	2965	2965	0
551	20231121	095500	60650780	2965	2965	2965	2965	19
552	20231121	095400	60594445	2965	2965	2965	2965	72
553	20231121	095300	60380965	2985	2985	2985	2985	10
554	20231121	095200	60351115	2985	2985	2985	2985	50
555	20231121	095100	60201865	2985	2985	2985	2985	0
556	20231121	095000	60201865	2985	2985	2985	2985	10
557	20231121	094900	60172015	2985	2985	2985	2985	0
558	20231121	094800	60172015	2985	2985	2985	2985	70
559	20231121	094700	59963065	2965	2985	2985	2965	13
560	20231121	094600	59924300	2990	2990	2990	2990	0
561	20231121	094500	59924300	2990	2990	2990	2990	0
562	20231121	094400	59924300	2990	2990	2990	2990	11
563	20231121	094300	59891410	2990	2990	2990	2990	0
564	20231121	094200	59891410	2990	2975	2990	2975	306
565	20231121	094100	58979300	2960	2960	2960	2960	2
566	20231121	094000	58973380	2955	2955	2955	2955	0
567	20231121	093900	58973380	2955	2975	2975	2955	5056
568	20231121	093800	44003080	2985	2985	2985	2985	11
569	20231121	093700	43970245	2990	2990	2990	2990	0
570	20231121	093600	43970245	2990	2985	2990	2985	250
571	20231121	093500	43222845	2990	2995	2995	2975	268
572	20231121	093400	42420880	2995	2995	2995	2995	6
573	20231121	093300	42402910	2995	2990	2995	2990	4
574	20231121	093200	42390945	2990	2990	2990	2990	7
575	20231121	093100	42370015	2990	2990	2990	2990	80
576	20231121	093000	42130815	2990	2990	2990	2990	0
577	20231121	092900	42130815	2990	2985	2990	2985	111
578	20231121	092800	41798930	2990	2990	2990	2990	0
579	20231121	092700	41798930	2990	2990	2990	2990	33
580	20231121	092600	41700260	2975	2975	2975	2975	1
581	20231121	092500	41697285	2975	2975	2975	2975	170
582	20231121	092400	41191535	2975	2990	2990	2975	306
583	20231121	092300	40279285	2990	2990	2990	2990	200
584	20231121	092200	39681285	2990	2990	2990	2990	0
585	20231121	092100	39681285	2990	2990	2990	2990	25
586	20231121	092000	39606535	2980	2980	2980	2980	0
587	20231121	091900	39606535	2980	2980	2980	2980	0
588	20231121	091800	39606535	2980	2980	2980	2980	0
589	20231121	091700	39606535	2980	2975	2980	2975	181
590	20231121	091600	39067515	2975	2965	2975	2965	29
591	20231121	091500	38981430	2965	2965	2965	2965	404
592	20231121	091400	37783570	2965	2965	2965	2965	404
593	20231121	091300	36585710	2965	2965	2965	2965	0
594	20231121	091200	36585710	2965	2965	2965	2965	0
595	20231121	091100	36585710	2965	2965	2965	2965	8
596	20231121	091000	36561990	2960	2960	2960	2960	0
597	20231121	090900	36561990	2960	2960	2960	2960	191
598	20231121	090800	35996630	2960	2965	2965	2960	243
599	20231121	090700	35277100	2960	2960	2960	2960	0
600	20231121	090600	35277100	2960	2970	2970	2960	207
601	20231121	090500	34663720	2960	2995	2995	2960	780
602	20231121	090400	32353540	2995	2975	2995	2975	572
603	20231121	090300	30645490	2965	2980	2980	2965	2885
604	20231121	090200	22073790	2980	3000	3000	2980	1824
605	20231121	090100	16629550	3000	3000	3000	3000	371
606	20231121	090000	15516550	2995	3010	3010	2995	5156