KissMeData/004150/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	184000	48108695	2740	2740	2740	2740	438
3	20231121	183900	48108695	2740	2740	2740	2740	0
4	20231121	183800	48108695	2740	2740	2740	2740	0
5	20231121	183700	48108695	2740	2740	2740	2740	0
6	20231121	183600	48108695	2740	2740	2740	2740	0
7	20231121	183500	48108695	2740	2740	2740	2740	0
8	20231121	183400	48108695	2740	2740	2740	2740	0
9	20231121	183300	48108695	2740	2740	2740	2740	0
10	20231121	183200	48108695	2740	2740	2740	2740	0
11	20231121	183100	48108695	2740	2740	2740	2740	0
12	20231121	183000	48108695	2740	2740	2740	2740	0
13	20231121	182900	48108695	2740	2740	2740	2740	0
14	20231121	182800	48108695	2740	2740	2740	2740	0
15	20231121	182700	48108695	2740	2740	2740	2740	0
16	20231121	182600	48108695	2740	2740	2740	2740	0
17	20231121	182500	48108695	2740	2740	2740	2740	0
18	20231121	182400	48108695	2740	2740	2740	2740	0
19	20231121	182300	48108695	2740	2740	2740	2740	0
20	20231121	182200	48108695	2740	2740	2740	2740	0
21	20231121	182100	48108695	2740	2740	2740	2740	0
22	20231121	182000	48108695	2740	2740	2740	2740	0
23	20231121	181900	48108695	2740	2740	2740	2740	0
24	20231121	181800	48108695	2740	2740	2740	2740	0
25	20231121	181700	48108695	2740	2740	2740	2740	0
26	20231121	181600	48108695	2740	2740	2740	2740	0
27	20231121	181500	48108695	2740	2740	2740	2740	0
28	20231121	181400	48108695	2740	2740	2740	2740	0
29	20231121	181300	48108695	2740	2740	2740	2740	0
30	20231121	181200	48108695	2740	2740	2740	2740	0
31	20231121	181100	48108695	2740	2740	2740	2740	0
32	20231121	181000	48108695	2740	2740	2740	2740	438
33	20231121	180900	48108695	2740	2740	2740	2740	0
34	20231121	180800	48108695	2740	2740	2740	2740	0
35	20231121	180700	48108695	2740	2740	2740	2740	0
36	20231121	180600	48108695	2740	2740	2740	2740	0
37	20231121	180500	48108695	2740	2740	2740	2740	0
38	20231121	180400	48108695	2740	2740	2740	2740	0
39	20231121	180300	48108695	2740	2740	2740	2740	0
40	20231121	180200	48108695	2740	2740	2740	2740	0
41	20231121	180100	48108695	2740	2740	2740	2740	0
42	20231121	180000	48108695	2740	2740	2740	2740	0
43	20231121	175900	48108695	2740	2740	2740	2740	0
44	20231121	175800	48108695	2740	2740	2740	2740	0
45	20231121	175700	48108695	2740	2740	2740	2740	0
46	20231121	175600	48108695	2740	2740	2740	2740	0
47	20231121	175500	48108695	2740	2740	2740	2740	0
48	20231121	175400	48108695	2740	2740	2740	2740	0
49	20231121	175300	48108695	2740	2740	2740	2740	0
50	20231121	175200	48108695	2740	2740	2740	2740	0
51	20231121	175100	48108695	2740	2740	2740	2740	0
52	20231121	175000	48108695	2740	2740	2740	2740	0
53	20231121	174900	48108695	2740	2740	2740	2740	0
54	20231121	174800	48108695	2740	2740	2740	2740	0
55	20231121	174700	48108695	2740	2740	2740	2740	0
56	20231121	174600	48108695	2740	2740	2740	2740	0
57	20231121	174500	48108695	2740	2740	2740	2740	0
58	20231121	174400	48108695	2740	2740	2740	2740	0
59	20231121	174300	48108695	2740	2740	2740	2740	0
60	20231121	174200	48108695	2740	2740	2740	2740	0
61	20231121	174100	48108695	2740	2740	2740	2740	0
62	20231121	174000	48108695	2740	2740	2740	2740	438
63	20231121	173900	48108695	2740	2740	2740	2740	0
64	20231121	173800	48108695	2740	2740	2740	2740	0
65	20231121	173700	48108695	2740	2740	2740	2740	0
66	20231121	173600	48108695	2740	2740	2740	2740	0
67	20231121	173500	48108695	2740	2740	2740	2740	0
68	20231121	173400	48108695	2740	2740	2740	2740	0
69	20231121	173300	48108695	2740	2740	2740	2740	0
70	20231121	173200	48108695	2740	2740	2740	2740	0
71	20231121	173100	48108695	2740	2740	2740	2740	0
72	20231121	173000	48108695	2740	2740	2740	2740	0
73	20231121	172900	48108695	2740	2740	2740	2740	0
74	20231121	172800	48108695	2740	2740	2740	2740	0
75	20231121	172700	48108695	2740	2740	2740	2740	0
76	20231121	172600	48108695	2740	2740	2740	2740	0
77	20231121	172500	48108695	2740	2740	2740	2740	0
78	20231121	172400	48108695	2740	2740	2740	2740	0
79	20231121	172300	48108695	2740	2740	2740	2740	0
80	20231121	172200	48108695	2740	2740	2740	2740	0
81	20231121	172100	48108695	2740	2740	2740	2740	0
82	20231121	172000	48108695	2740	2740	2740	2740	0
83	20231121	171900	48108695	2740	2740	2740	2740	0
84	20231121	171800	48108695	2740	2740	2740	2740	0
85	20231121	171700	48108695	2740	2740	2740	2740	0
86	20231121	171600	48108695	2740	2740	2740	2740	0
87	20231121	171500	48108695	2740	2740	2740	2740	0
88	20231121	171400	48108695	2740	2740	2740	2740	0
89	20231121	171300	48108695	2740	2740	2740	2740	0
90	20231121	171200	48108695	2740	2740	2740	2740	0
91	20231121	171100	48108695	2740	2740	2740	2740	0
92	20231121	171000	48108695	2740	2740	2740	2740	438
93	20231121	170900	48108695	2740	2740	2740	2740	0
94	20231121	170800	48108695	2740	2740	2740	2740	0
95	20231121	170700	48108695	2740	2740	2740	2740	0
96	20231121	170600	48108695	2740	2740	2740	2740	0
97	20231121	170500	48108695	2740	2740	2740	2740	0
98	20231121	170400	48108695	2740	2740	2740	2740	0
99	20231121	170300	48108695	2740	2740	2740	2740	0
100	20231121	170200	48108695	2740	2740	2740	2740	0
101	20231121	170100	48108695	2740	2740	2740	2740	0
102	20231121	170000	48108695	2740	2740	2740	2740	0
103	20231121	165900	48108695	2740	2740	2740	2740	0
104	20231121	165800	48108695	2740	2740	2740	2740	0
105	20231121	165700	48108695	2740	2740	2740	2740	0
106	20231121	165600	48108695	2740	2740	2740	2740	0
107	20231121	165500	48108695	2740	2740	2740	2740	0
108	20231121	165400	48108695	2740	2740	2740	2740	0
109	20231121	165300	48108695	2740	2740	2740	2740	0
110	20231121	165200	48108695	2740	2740	2740	2740	0
111	20231121	165100	48108695	2740	2740	2740	2740	0
112	20231121	165000	48108695	2740	2740	2740	2740	0
113	20231121	164900	48108695	2740	2740	2740	2740	0
114	20231121	164800	48108695	2740	2740	2740	2740	0
115	20231121	164700	48108695	2740	2740	2740	2740	0
116	20231121	164600	48108695	2740	2740	2740	2740	0
117	20231121	164500	48108695	2740	2740	2740	2740	0
118	20231121	164400	48108695	2740	2740	2740	2740	0
119	20231121	164300	48108695	2740	2740	2740	2740	0
120	20231121	164200	48108695	2740	2740	2740	2740	0
121	20231121	164100	48108695	2740	2740	2740	2740	0
122	20231121	164000	48108695	2740	2740	2740	2740	438
123	20231121	163900	48108695	2740	2740	2740	2740	0
124	20231121	163800	48108695	2740	2740	2740	2740	0
125	20231121	163700	48108695	2740	2740	2740	2740	0
126	20231121	163600	48108695	2740	2740	2740	2740	0
127	20231121	163500	48108695	2740	2740	2740	2740	0
128	20231121	163400	48108695	2740	2740	2740	2740	0
129	20231121	163300	48108695	2740	2740	2740	2740	0
130	20231121	163200	48108695	2740	2740	2740	2740	0
131	20231121	163100	48108695	2740	2740	2740	2740	0
132	20231121	163000	48108695	2740	2740	2740	2740	0
133	20231121	162900	48108695	2740	2740	2740	2740	0
134	20231121	162800	48108695	2740	2740	2740	2740	0
135	20231121	162700	48108695	2740	2740	2740	2740	0
136	20231121	162600	48108695	2740	2740	2740	2740	0
137	20231121	162500	48108695	2740	2740	2740	2740	0
138	20231121	162400	48108695	2740	2740	2740	2740	0
139	20231121	162300	48108695	2740	2740	2740	2740	0
140	20231121	162200	48108695	2740	2740	2740	2740	0
141	20231121	162100	48108695	2740	2740	2740	2740	0
142	20231121	162000	48108695	2740	2740	2740	2740	0
143	20231121	161900	48108695	2740	2740	2740	2740	0
144	20231121	161800	48108695	2740	2740	2740	2740	0
145	20231121	161700	48108695	2740	2740	2740	2740	0
146	20231121	161600	48108695	2740	2740	2740	2740	0
147	20231121	161500	48108695	2740	2740	2740	2740	0
148	20231121	161400	48108695	2740	2740	2740	2740	0
149	20231121	161300	48108695	2740	2740	2740	2740	0
150	20231121	161200	48108695	2740	2740	2740	2740	0
151	20231121	161100	48108695	2740	2740	2740	2740	0
152	20231121	161000	48108695	2740	2740	2740	2740	438
153	20231121	160900	48108695	2740	2740	2740	2740	0
154	20231121	160800	48108695	2740	2740	2740	2740	0
155	20231121	160700	48108695	2740	2740	2740	2740	0
156	20231121	160600	48108695	2740	2740	2740	2740	0
157	20231121	160500	48108695	2740	2740	2740	2740	0
158	20231121	160400	48108695	2740	2740	2740	2740	0
159	20231121	160300	48108695	2740	2740	2740	2740	0
160	20231121	160200	48108695	2740	2740	2740	2740	0
161	20231121	160100	48108695	2740	2740	2740	2740	0
162	20231121	160000	48108695	2740	2740	2740	2740	0
163	20231121	155900	48108695	2740	2740	2740	2740	0
164	20231121	155800	48108695	2740	2740	2740	2740	0
165	20231121	155700	48108695	2740	2740	2740	2740	0
166	20231121	155600	48108695	2740	2740	2740	2740	0
167	20231121	155500	48108695	2740	2740	2740	2740	0
168	20231121	155400	48108695	2740	2740	2740	2740	0
169	20231121	155300	48108695	2740	2740	2740	2740	0
170	20231121	155200	48108695	2740	2740	2740	2740	0
171	20231121	155100	48108695	2740	2740	2740	2740	0
172	20231121	155000	48108695	2740	2740	2740	2740	0
173	20231121	154900	48108695	2740	2740	2740	2740	0
174	20231121	154800	48108695	2740	2740	2740	2740	0
175	20231121	154700	48108695	2740	2740	2740	2740	0
176	20231121	154600	48108695	2740	2740	2740	2740	0
177	20231121	154500	48108695	2740	2740	2740	2740	0
178	20231121	154400	48108695	2740	2740	2740	2740	0
179	20231121	154300	48108695	2740	2740	2740	2740	0
180	20231121	154200	48108695	2740	2740	2740	2740	0
181	20231121	154100	48108695	2740	2740	2740	2740	0
182	20231121	154000	48108695	2740	2740	2740	2740	438
183	20231121	153900	48108695	2740	2740	2740	2740	0
184	20231121	153800	48108695	2740	2740	2740	2740	0
185	20231121	153700	48108695	2740	2740	2740	2740	0
186	20231121	153600	48108695	2740	2740	2740	2740	0
187	20231121	153500	48108695	2740	2740	2740	2740	0
188	20231121	153400	48108695	2740	2740	2740	2740	0
189	20231121	153300	48108695	2740	2740	2740	2740	0
190	20231121	153200	48108695	2740	2740	2740	2740	0
191	20231121	153100	48108695	2740	2740	2740	2740	0
192	20231121	153000	48108695	2740	2740	2740	2740	438
193	20231121	152900	46908575	2740	2740	2740	2740	0
194	20231121	152800	46908575	2740	2740	2740	2740	0
195	20231121	152700	46908575	2740	2740	2740	2740	0
196	20231121	152600	46908575	2740	2740	2740	2740	0
197	20231121	152500	46908575	2740	2740	2740	2740	0
198	20231121	152400	46908575	2740	2740	2740	2740	0
199	20231121	152300	46908575	2740	2740	2740	2740	0
200	20231121	152200	46908575	2740	2740	2740	2740	0
201	20231121	152100	46908575	2740	2740	2740	2740	0
202	20231121	152000	46908575	2740	2740	2740	2740	0
203	20231121	151900	46908575	2740	2745	2745	2740	255
204	20231121	151800	46209495	2745	2745	2745	2745	30
205	20231121	151700	46127145	2740	2740	2740	2740	50
206	20231121	151600	45990145	2745	2745	2745	2745	36
207	20231121	151500	45891325	2745	2745	2745	2745	0
208	20231121	151400	45891325	2745	2745	2745	2745	28
209	20231121	151300	45814465	2745	2745	2745	2745	40
210	20231121	151200	45704665	2745	2745	2745	2745	0
211	20231121	151100	45704665	2745	2745	2745	2745	0
212	20231121	151000	45704665	2745	2745	2745	2745	0
213	20231121	150900	45704665	2745	2745	2745	2745	57
214	20231121	150800	45548200	2740	2740	2740	2740	266
215	20231121	150700	44819360	2740	2740	2740	2735	111
216	20231121	150600	44515225	2740	2740	2740	2740	50
217	20231121	150500	44378225	2740	2740	2740	2740	0
218	20231121	150400	44378225	2740	2740	2740	2740	0
219	20231121	150300	44378225	2740	2740	2740	2740	0
220	20231121	150200	44378225	2740	2740	2740	2740	500
221	20231121	150100	43008225	2740	2740	2740	2740	0
222	20231121	150000	43008225	2740	2740	2740	2740	0
223	20231121	145900	43008225	2740	2740	2740	2740	0
224	20231121	145800	43008225	2740	2740	2740	2740	0
225	20231121	145700	43008225	2740	2740	2740	2740	0
226	20231121	145600	43008225	2740	2740	2740	2740	0
227	20231121	145500	43008225	2740	2740	2740	2740	0
228	20231121	145400	43008225	2740	2735	2740	2730	4003
229	20231121	145300	32073840	2740	2740	2740	2740	0
230	20231121	145200	32073840	2740	2740	2740	2740	0
231	20231121	145100	32073840	2740	2740	2740	2740	0
232	20231121	145000	32073840	2740	2740	2740	2740	0
233	20231121	144900	32073840	2740	2740	2740	2740	27
234	20231121	144800	31999860	2740	2740	2740	2740	32
235	20231121	144700	31912180	2740	2740	2740	2740	100
236	20231121	144600	31638180	2740	2740	2740	2740	0
237	20231121	144500	31638180	2740	2740	2740	2740	0
238	20231121	144400	31638180	2740	2740	2740	2740	0
239	20231121	144300	31638180	2740	2740	2740	2740	0
240	20231121	144200	31638180	2740	2740	2740	2740	0
241	20231121	144100	31638180	2740	2740	2740	2740	0
242	20231121	144000	31638180	2740	2740	2740	2740	0
243	20231121	143900	31638180	2740	2740	2740	2740	0
244	20231121	143800	31638180	2740	2740	2740	2740	0
245	20231121	143700	31638180	2740	2740	2740	2740	0
246	20231121	143600	31638180	2740	2740	2740	2740	80
247	20231121	143500	31418980	2735	2735	2735	2735	70
248	20231121	143400	31227530	2740	2740	2740	2740	0
249	20231121	143300	31227530	2740	2740	2740	2740	0
250	20231121	143200	31227530	2740	2740	2740	2740	0
251	20231121	143100	31227530	2740	2740	2740	2740	141
252	20231121	143000	30841190	2740	2740	2740	2740	0
253	20231121	142900	30841190	2740	2740	2740	2740	0
254	20231121	142800	30841190	2740	2740	2740	2740	0
255	20231121	142700	30841190	2740	2740	2740	2740	0
256	20231121	142600	30841190	2740	2740	2740	2740	0
257	20231121	142500	30841190	2740	2740	2740	2740	0
258	20231121	142400	30841190	2740	2740	2740	2740	0
259	20231121	142300	30841190	2740	2740	2740	2740	0
260	20231121	142200	30841190	2740	2740	2740	2735	86
261	20231121	142100	30605555	2740	2740	2740	2740	0
262	20231121	142000	30605555	2740	2740	2740	2740	2
263	20231121	141900	30600075	2740	2740	2740	2740	0
264	20231121	141800	30600075	2740	2740	2740	2740	0
265	20231121	141700	30600075	2740	2740	2740	2740	0
266	20231121	141600	30600075	2740	2740	2740	2740	0
267	20231121	141500	30600075	2740	2740	2740	2740	0
268	20231121	141400	30600075	2740	2740	2740	2740	0
269	20231121	141300	30600075	2740	2740	2740	2740	0
270	20231121	141200	30600075	2740	2740	2740	2740	0
271	20231121	141100	30600075	2740	2740	2740	2740	0
272	20231121	141000	30600075	2740	2740	2740	2740	0
273	20231121	140900	30600075	2740	2740	2740	2740	0
274	20231121	140800	30600075	2740	2740	2740	2740	0
275	20231121	140700	30600075	2740	2740	2740	2740	0
276	20231121	140600	30600075	2740	2740	2740	2740	2
277	20231121	140500	30594595	2740	2740	2740	2740	0
278	20231121	140400	30594595	2740	2740	2740	2740	0
279	20231121	140300	30594595	2740	2740	2740	2740	56
280	20231121	140200	30441155	2740	2740	2740	2740	0
281	20231121	140100	30441155	2740	2740	2740	2740	0
282	20231121	140000	30441155	2740	2740	2740	2740	40
283	20231121	135900	30331555	2735	2735	2735	2735	0
284	20231121	135800	30331555	2735	2735	2735	2735	0
285	20231121	135700	30331555	2735	2735	2735	2735	0
286	20231121	135600	30331555	2735	2735	2735	2735	0
287	20231121	135500	30331555	2735	2735	2735	2735	0
288	20231121	135400	30331555	2735	2735	2735	2735	0
289	20231121	135300	30331555	2735	2735	2735	2735	0
290	20231121	135200	30331555	2735	2735	2735	2735	0
291	20231121	135100	30331555	2735	2735	2735	2735	1
292	20231121	135000	30328820	2740	2740	2740	2740	0
293	20231121	134900	30328820	2740	2740	2740	2740	0
294	20231121	134800	30328820	2740	2740	2740	2740	0
295	20231121	134700	30328820	2740	2740	2740	2740	0
296	20231121	134600	30328820	2740	2740	2740	2740	0
297	20231121	134500	30328820	2740	2740	2740	2740	0
298	20231121	134400	30328820	2740	2740	2740	2740	0
299	20231121	134300	30328820	2740	2740	2740	2740	0
300	20231121	134200	30328820	2740	2745	2745	2740	12
301	20231121	134100	30295915	2745	2745	2745	2745	80
302	20231121	134000	30076315	2735	2740	2740	2735	1500
303	20231121	133900	25973315	2745	2745	2745	2745	0
304	20231121	133800	25973315	2745	2745	2745	2745	0
305	20231121	133700	25973315	2745	2745	2745	2745	0
306	20231121	133600	25973315	2745	2745	2745	2745	0
307	20231121	133500	25973315	2745	2745	2745	2745	0
308	20231121	133400	25973315	2745	2745	2745	2745	0
309	20231121	133300	25973315	2745	2745	2745	2745	0
310	20231121	133200	25973315	2745	2745	2745	2745	0
311	20231121	133100	25973315	2745	2745	2745	2745	0
312	20231121	133000	25973315	2745	2745	2745	2745	0
313	20231121	132900	25973315	2745	2745	2745	2745	0
314	20231121	132800	25973315	2745	2745	2745	2745	0
315	20231121	132700	25973315	2745	2745	2745	2745	0
316	20231121	132600	25973315	2745	2745	2745	2745	0
317	20231121	132500	25973315	2745	2745	2745	2745	15
318	20231121	132400	25932140	2745	2745	2745	2745	18
319	20231121	132300	25882730	2740	2740	2740	2740	0
320	20231121	132200	25882730	2740	2740	2740	2740	0
321	20231121	132100	25882730	2740	2740	2740	2740	0
322	20231121	132000	25882730	2740	2740	2740	2740	0
323	20231121	131900	25882730	2740	2740	2740	2740	2
324	20231121	131800	25877250	2745	2745	2745	2745	0
325	20231121	131700	25877250	2745	2740	2745	2740	33
326	20231121	131600	25786715	2745	2745	2745	2745	0
327	20231121	131500	25786715	2745	2745	2745	2745	0
328	20231121	131400	25786715	2745	2745	2745	2745	0
329	20231121	131300	25786715	2745	2745	2745	2745	0
330	20231121	131200	25786715	2745	2740	2745	2740	19
331	20231121	131100	25734565	2745	2745	2745	2735	186
332	20231121	131000	25225405	2735	2735	2735	2735	18
333	20231121	130900	25176175	2745	2745	2745	2745	0
334	20231121	130800	25176175	2745	2745	2745	2745	0
335	20231121	130700	25176175	2745	2745	2745	2745	0
336	20231121	130600	25176175	2745	2745	2745	2745	0
337	20231121	130500	25176175	2745	2745	2745	2745	0
338	20231121	130400	25176175	2745	2745	2745	2745	0
339	20231121	130300	25176175	2745	2745	2745	2745	0
340	20231121	130200	25176175	2745	2745	2745	2745	0
341	20231121	130100	25176175	2745	2745	2745	2745	0
342	20231121	130000	25176175	2745	2745	2745	2745	0
343	20231121	125900	25176175	2745	2745	2745	2745	0
344	20231121	125800	25176175	2745	2745	2745	2745	0
345	20231121	125700	25176175	2745	2745	2745	2745	1
346	20231121	125600	25173430	2735	2735	2735	2735	0
347	20231121	125500	25173430	2735	2735	2735	2735	0
348	20231121	125400	25173430	2735	2735	2735	2735	0
349	20231121	125300	25173430	2735	2735	2735	2735	20
350	20231121	125200	25118730	2735	2735	2735	2735	0
351	20231121	125100	25118730	2735	2735	2735	2735	0
352	20231121	125000	25118730	2735	2735	2735	2735	0
353	20231121	124900	25118730	2735	2740	2740	2735	12
354	20231121	124800	25085895	2740	2740	2745	2740	16
355	20231121	124700	25042030	2745	2745	2745	2745	0
356	20231121	124600	25042030	2745	2745	2745	2745	0
357	20231121	124500	25042030	2745	2745	2745	2745	0
358	20231121	124400	25042030	2745	2745	2745	2745	0
359	20231121	124300	25042030	2745	2745	2745	2745	0
360	20231121	124200	25042030	2745	2745	2745	2745	10
361	20231121	124100	25014580	2745	2745	2745	2745	0
362	20231121	124000	25014580	2745	2745	2745	2745	0
363	20231121	123900	25014580	2745	2745	2745	2745	0
364	20231121	123800	25014580	2745	2745	2745	2745	0
365	20231121	123700	25014580	2745	2745	2745	2745	1
366	20231121	123600	25011835	2745	2745	2745	2745	0
367	20231121	123500	25011835	2745	2745	2745	2745	1
368	20231121	123400	25009090	2745	2745	2745	2745	0
369	20231121	123300	25009090	2745	2745	2745	2745	0
370	20231121	123200	25009090	2745	2745	2745	2745	0
371	20231121	123100	25009090	2745	2745	2745	2745	0
372	20231121	123000	25009090	2745	2745	2745	2745	0
373	20231121	122900	25009090	2745	2745	2745	2745	0
374	20231121	122800	25009090	2745	2745	2745	2745	0
375	20231121	122700	25009090	2745	2745	2745	2745	0
376	20231121	122600	25009090	2745	2745	2745	2745	0
377	20231121	122500	25009090	2745	2745	2745	2745	0
378	20231121	122400	25009090	2745	2745	2745	2745	0
379	20231121	122300	25009090	2745	2745	2745	2745	0
380	20231121	122200	25009090	2745	2745	2745	2745	0
381	20231121	122100	25009090	2745	2745	2745	2745	0
382	20231121	122000	25009090	2745	2745	2745	2745	0
383	20231121	121900	25009090	2745	2745	2745	2745	0
384	20231121	121800	25009090	2745	2745	2745	2745	0
385	20231121	121700	25009090	2745	2745	2745	2745	0
386	20231121	121600	25009090	2745	2745	2745	2745	0
387	20231121	121500	25009090	2745	2745	2745	2745	0
388	20231121	121400	25009090	2745	2745	2745	2745	0
389	20231121	121300	25009090	2745	2745	2745	2745	0
390	20231121	121200	25009090	2745	2745	2745	2745	700
391	20231121	121100	23087590	2745	2745	2745	2745	0
392	20231121	121000	23087590	2745	2745	2745	2745	0
393	20231121	120900	23087590	2745	2745	2745	2745	0
394	20231121	120800	23087590	2745	2745	2745	2745	0
395	20231121	120700	23087590	2745	2745	2745	2745	0
396	20231121	120600	23087590	2745	2745	2745	2745	0
397	20231121	120500	23087590	2745	2745	2745	2745	0
398	20231121	120400	23087590	2745	2745	2745	2745	0
399	20231121	120300	23087590	2745	2745	2745	2745	0
400	20231121	120200	23087590	2745	2745	2745	2745	0
401	20231121	120100	23087590	2745	2735	2745	2735	765
402	20231121	120000	20995035	2735	2735	2735	2735	0
403	20231121	115900	20995035	2735	2740	2740	2735	200
404	20231121	115800	20447940	2740	2740	2740	2740	5
405	20231121	115700	20434240	2745	2745	2745	2745	0
406	20231121	115600	20434240	2745	2745	2745	2745	0
407	20231121	115500	20434240	2745	2745	2745	2745	0
408	20231121	115400	20434240	2745	2745	2745	2745	0
409	20231121	115300	20434240	2745	2745	2745	2745	0
410	20231121	115200	20434240	2745	2745	2745	2745	0
411	20231121	115100	20434240	2745	2745	2745	2745	0
412	20231121	115000	20434240	2745	2745	2745	2745	0
413	20231121	114900	20434240	2745	2745	2745	2745	0
414	20231121	114800	20434240	2745	2745	2745	2745	0
415	20231121	114700	20434240	2745	2745	2745	2745	0
416	20231121	114600	20434240	2745	2745	2745	2745	0
417	20231121	114500	20434240	2745	2745	2745	2745	0
418	20231121	114400	20434240	2745	2745	2745	2745	0
419	20231121	114300	20434240	2745	2745	2745	2745	3
420	20231121	114200	20426005	2745	2745	2745	2745	0
421	20231121	114100	20426005	2745	2745	2745	2745	0
422	20231121	114000	20426005	2745	2745	2745	2745	0
423	20231121	113900	20426005	2745	2745	2745	2745	28
424	20231121	113800	20349145	2740	2740	2740	2740	0
425	20231121	113700	20349145	2740	2740	2740	2740	0
426	20231121	113600	20349145	2740	2740	2740	2740	0
427	20231121	113500	20349145	2740	2740	2740	2740	0
428	20231121	113400	20349145	2740	2740	2740	2740	1
429	20231121	113300	20346405	2735	2735	2735	2735	0
430	20231121	113200	20346405	2735	2735	2735	2735	0
431	20231121	113100	20346405	2735	2735	2735	2735	0
432	20231121	113000	20346405	2735	2735	2735	2735	0
433	20231121	112900	20346405	2735	2735	2735	2735	0
434	20231121	112800	20346405	2735	2735	2735	2735	0
435	20231121	112700	20346405	2735	2735	2735	2735	0
436	20231121	112600	20346405	2735	2735	2735	2735	0
437	20231121	112500	20346405	2735	2735	2735	2735	0
438	20231121	112400	20346405	2735	2735	2735	2735	0
439	20231121	112300	20346405	2735	2740	2740	2735	200
440	20231121	112200	19799000	2740	2740	2740	2740	110
441	20231121	112100	19497600	2740	2745	2745	2740	140
442	20231121	112000	19113500	2745	2740	2745	2740	295
443	20231121	111900	18303730	2745	2745	2745	2745	0
444	20231121	111800	18303730	2745	2745	2745	2745	20
445	20231121	111700	18248830	2740	2740	2740	2740	0
446	20231121	111600	18248830	2740	2745	2745	2740	219
447	20231121	111500	17647680	2745	2745	2745	2745	0
448	20231121	111400	17647680	2745	2745	2745	2745	0
449	20231121	111300	17647680	2745	2745	2745	2745	1
450	20231121	111200	17644935	2745	2745	2745	2745	63
451	20231121	111100	17472000	2745	2745	2745	2745	0
452	20231121	111000	17472000	2745	2745	2745	2745	0
453	20231121	110900	17472000	2745	2745	2745	2745	0
454	20231121	110800	17472000	2745	2745	2745	2745	0
455	20231121	110700	17472000	2745	2745	2745	2745	0
456	20231121	110600	17472000	2745	2745	2745	2745	300
457	20231121	110500	16648500	2750	2750	2750	2750	28
458	20231121	110400	16571500	2745	2750	2750	2745	30
459	20231121	110300	16489050	2745	2745	2745	2745	1
460	20231121	110200	16486305	2750	2750	2750	2740	102
461	20231121	110100	16205900	2745	2745	2745	2745	38
462	20231121	110000	16101590	2745	2745	2745	2745	162
463	20231121	105900	15656900	2745	2745	2745	2745	2
464	20231121	105800	15651410	2745	2740	2745	2740	337
465	20231121	105700	14726350	2745	2745	2745	2745	0
466	20231121	105600	14726350	2745	2745	2745	2745	0
467	20231121	105500	14726350	2745	2740	2745	2740	62
468	20231121	105400	14556180	2740	2745	2745	2740	59
469	20231121	105300	14394240	2740	2740	2740	2740	0
470	20231121	105200	14394240	2740	2740	2740	2740	0
471	20231121	105100	14394240	2740	2740	2740	2740	0
472	20231121	105000	14394240	2740	2740	2740	2740	0
473	20231121	104900	14394240	2740	2740	2740	2740	3
474	20231121	104800	14386020	2745	2740	2745	2740	8
475	20231121	104700	14364095	2740	2740	2745	2740	56
476	20231121	104600	14210400	2740	2740	2740	2740	1
477	20231121	104500	14207660	2745	2745	2745	2745	28
478	20231121	104400	14130800	2745	2745	2745	2745	0
479	20231121	104300	14130800	2745	2745	2745	2745	1
480	20231121	104200	14128055	2740	2740	2740	2740	0
481	20231121	104100	14128055	2740	2740	2740	2740	0
482	20231121	104000	14128055	2740	2740	2740	2740	2
483	20231121	103900	14122575	2745	2740	2745	2740	3
484	20231121	103800	14114350	2740	2740	2740	2740	39
485	20231121	103700	14007490	2740	2740	2740	2740	0
486	20231121	103600	14007490	2740	2740	2740	2740	0
487	20231121	103500	14007490	2740	2740	2740	2740	0
488	20231121	103400	14007490	2740	2740	2740	2740	0
489	20231121	103300	14007490	2740	2740	2740	2740	0
490	20231121	103200	14007490	2740	2740	2740	2740	0
491	20231121	103100	14007490	2740	2740	2740	2740	1
492	20231121	103000	14004750	2740	2740	2740	2740	0
493	20231121	102900	14004750	2740	2740	2740	2740	0
494	20231121	102800	14004750	2740	2740	2740	2740	0
495	20231121	102700	14004750	2740	2740	2740	2740	0
496	20231121	102600	14004750	2740	2740	2740	2740	0
497	20231121	102500	14004750	2740	2740	2740	2740	0
498	20231121	102400	14004750	2740	2740	2740	2740	0
499	20231121	102300	14004750	2740	2740	2740	2740	0
500	20231121	102200	14004750	2740	2740	2740	2740	0
501	20231121	102100	14004750	2740	2740	2740	2740	0
502	20231121	102000	14004750	2740	2740	2740	2740	1
503	20231121	101900	14002010	2740	2745	2745	2740	58
504	20231121	101800	13842815	2735	2735	2735	2735	0
505	20231121	101700	13842815	2735	2735	2735	2735	0
506	20231121	101600	13842815	2735	2735	2735	2735	0
507	20231121	101500	13842815	2735	2735	2735	2735	0
508	20231121	101400	13842815	2735	2735	2735	2735	2
509	20231121	101300	13837345	2740	2740	2745	2740	65
510	20231121	101200	13659105	2740	2735	2740	2735	33
511	20231121	101100	13568710	2735	2735	2735	2735	0
512	20231121	101000	13568710	2735	2735	2740	2735	3
513	20231121	100900	13560500	2740	2735	2740	2735	213
514	20231121	100800	12977935	2740	2740	2740	2740	0
515	20231121	100700	12977935	2740	2740	2740	2740	0
516	20231121	100600	12977935	2740	2740	2740	2740	0
517	20231121	100500	12977935	2740	2740	2740	2740	75
518	20231121	100400	12772435	2740	2740	2745	2740	66
519	20231121	100300	12591530	2745	2735	2745	2735	675
520	20231121	100200	10745165	2735	2735	2735	2735	0
521	20231121	100100	10745165	2735	2735	2735	2735	0
522	20231121	100000	10745165	2735	2735	2735	2735	45
523	20231121	095900	10622090	2735	2735	2735	2735	60
524	20231121	095800	10457990	2735	2735	2735	2735	150
525	20231121	095700	10047740	2745	2740	2745	2740	126
526	20231121	095600	9702490	2735	2735	2735	2735	0
527	20231121	095500	9702490	2735	2735	2735	2735	17
528	20231121	095400	9655995	2735	2735	2735	2735	18
529	20231121	095300	9606765	2735	2735	2735	2735	125
530	20231121	095200	9264890	2730	2730	2730	2730	0
531	20231121	095100	9264890	2730	2730	2730	2730	2
532	20231121	095000	9259430	2735	2735	2735	2735	0
533	20231121	094900	9259430	2735	2730	2735	2730	29
534	20231121	094800	9180120	2735	2735	2735	2735	28
535	20231121	094700	9103540	2730	2730	2730	2730	0
536	20231121	094600	9103540	2730	2730	2730	2730	5
537	20231121	094500	9089890	2730	2730	2730	2730	150
538	20231121	094400	8680390	2730	2730	2730	2730	0
539	20231121	094300	8680390	2730	2730	2730	2730	0
540	20231121	094200	8680390	2730	2730	2730	2730	18
541	20231121	094100	8631250	2730	2735	2735	2730	121
542	20231121	094000	8300355	2735	2735	2735	2735	6
543	20231121	093900	8283945	2735	2735	2735	2735	156
544	20231121	093800	7857285	2735	2735	2735	2735	0
545	20231121	093700	7857285	2735	2735	2735	2735	1
546	20231121	093600	7854550	2740	2735	2740	2735	21
547	20231121	093500	7797090	2745	2745	2745	2745	0
548	20231121	093400	7797090	2745	2745	2745	2745	117
549	20231121	093300	7475925	2745	2745	2745	2745	66
550	20231121	093200	7294755	2745	2745	2745	2745	0
551	20231121	093100	7294755	2745	2745	2745	2745	0
552	20231121	093000	7294755	2745	2745	2745	2745	11
553	20231121	092900	7264560	2735	2735	2735	2735	0
554	20231121	092800	7264560	2735	2735	2735	2735	1
555	20231121	092700	7261825	2745	2745	2745	2745	0
556	20231121	092600	7261825	2745	2740	2745	2740	4
557	20231121	092500	7250860	2740	2740	2745	2725	570
558	20231121	092400	5691120	2740	2740	2740	2740	7
559	20231121	092300	5671940	2730	2730	2730	2730	0
560	20231121	092200	5671940	2730	2730	2730	2730	1135
561	20231121	092100	2573390	2740	2740	2740	2740	0
562	20231121	092000	2573390	2740	2740	2740	2740	0
563	20231121	091900	2573390	2740	2740	2740	2740	0
564	20231121	091800	2573390	2740	2740	2740	2740	0
565	20231121	091700	2573390	2740	2735	2740	2730	761
566	20231121	091600	495825	2735	2735	2735	2735	0
567	20231121	091500	495825	2735	2735	2735	2735	0
568	20231121	091400	495825	2735	2735	2735	2735	0
569	20231121	091300	495825	2735	2735	2735	2735	2
570	20231121	091200	490355	2735	2735	2735	2735	1
571	20231121	091100	487620	2735	2735	2735	2735	19
572	20231121	091000	435655	2735	2735	2735	2735	0
573	20231121	090900	435655	2735	2735	2735	2735	0
574	20231121	090800	435655	2735	2735	2735	2735	0
575	20231121	090700	435655	2735	2735	2735	2735	0
576	20231121	090600	435655	2735	2735	2735	2735	1
577	20231121	090500	432920	2740	2740	2740	2740	0
578	20231121	090400	432920	2740	2740	2740	2740	28
579	20231121	090300	356200	2740	2740	2740	2740	0
580	20231121	090200	356200	2740	2740	2740	2740	0
581	20231121	090100	356200	2740	2740	2740	2740	0
582	20231121	090000	356200	2740	2740	2740	2740	130