KissMeData/073010/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	193800	187297215	2740	2740	2740	2740	2426
3	20231121	193700	187297215	2740	2740	2740	2740	0
4	20231121	193600	187297215	2740	2740	2740	2740	0
5	20231121	193500	187297215	2740	2740	2740	2740	0
6	20231121	193400	187297215	2740	2740	2740	2740	0
7	20231121	193300	187297215	2740	2740	2740	2740	0
8	20231121	193200	187297215	2740	2740	2740	2740	0
9	20231121	193100	187297215	2740	2740	2740	2740	0
10	20231121	193000	187297215	2740	2740	2740	2740	0
11	20231121	192900	187297215	2740	2740	2740	2740	0
12	20231121	192800	187297215	2740	2740	2740	2740	0
13	20231121	192700	187297215	2740	2740	2740	2740	0
14	20231121	192600	187297215	2740	2740	2740	2740	0
15	20231121	192500	187297215	2740	2740	2740	2740	0
16	20231121	192400	187297215	2740	2740	2740	2740	0
17	20231121	192300	187297215	2740	2740	2740	2740	0
18	20231121	192200	187297215	2740	2740	2740	2740	0
19	20231121	192100	187297215	2740	2740	2740	2740	0
20	20231121	192000	187297215	2740	2740	2740	2740	0
21	20231121	191900	187297215	2740	2740	2740	2740	0
22	20231121	191800	187297215	2740	2740	2740	2740	0
23	20231121	191700	187297215	2740	2740	2740	2740	0
24	20231121	191600	187297215	2740	2740	2740	2740	0
25	20231121	191500	187297215	2740	2740	2740	2740	0
26	20231121	191400	187297215	2740	2740	2740	2740	0
27	20231121	191300	187297215	2740	2740	2740	2740	0
28	20231121	191200	187297215	2740	2740	2740	2740	0
29	20231121	191100	187297215	2740	2740	2740	2740	0
30	20231121	191000	187297215	2740	2740	2740	2740	0
31	20231121	190900	187297215	2740	2740	2740	2740	0
32	20231121	190800	187297215	2740	2740	2740	2740	2426
33	20231121	190700	187297215	2740	2740	2740	2740	0
34	20231121	190600	187297215	2740	2740	2740	2740	0
35	20231121	190500	187297215	2740	2740	2740	2740	0
36	20231121	190400	187297215	2740	2740	2740	2740	0
37	20231121	190300	187297215	2740	2740	2740	2740	0
38	20231121	190200	187297215	2740	2740	2740	2740	0
39	20231121	190100	187297215	2740	2740	2740	2740	0
40	20231121	190000	187297215	2740	2740	2740	2740	0
41	20231121	185900	187297215	2740	2740	2740	2740	0
42	20231121	185800	187297215	2740	2740	2740	2740	0
43	20231121	185700	187297215	2740	2740	2740	2740	0
44	20231121	185600	187297215	2740	2740	2740	2740	0
45	20231121	185500	187297215	2740	2740	2740	2740	0
46	20231121	185400	187297215	2740	2740	2740	2740	0
47	20231121	185300	187297215	2740	2740	2740	2740	0
48	20231121	185200	187297215	2740	2740	2740	2740	0
49	20231121	185100	187297215	2740	2740	2740	2740	0
50	20231121	185000	187297215	2740	2740	2740	2740	0
51	20231121	184900	187297215	2740	2740	2740	2740	0
52	20231121	184800	187297215	2740	2740	2740	2740	0
53	20231121	184700	187297215	2740	2740	2740	2740	0
54	20231121	184600	187297215	2740	2740	2740	2740	0
55	20231121	184500	187297215	2740	2740	2740	2740	0
56	20231121	184400	187297215	2740	2740	2740	2740	0
57	20231121	184300	187297215	2740	2740	2740	2740	0
58	20231121	184200	187297215	2740	2740	2740	2740	0
59	20231121	184100	187297215	2740	2740	2740	2740	0
60	20231121	184000	187297215	2740	2740	2740	2740	0
61	20231121	183900	187297215	2740	2740	2740	2740	0
62	20231121	183800	187297215	2740	2740	2740	2740	2426
63	20231121	183700	187297215	2740	2740	2740	2740	0
64	20231121	183600	187297215	2740	2740	2740	2740	0
65	20231121	183500	187297215	2740	2740	2740	2740	0
66	20231121	183400	187297215	2740	2740	2740	2740	0
67	20231121	183300	187297215	2740	2740	2740	2740	0
68	20231121	183200	187297215	2740	2740	2740	2740	0
69	20231121	183100	187297215	2740	2740	2740	2740	0
70	20231121	183000	187297215	2740	2740	2740	2740	0
71	20231121	182900	187297215	2740	2740	2740	2740	0
72	20231121	182800	187297215	2740	2740	2740	2740	0
73	20231121	182700	187297215	2740	2740	2740	2740	0
74	20231121	182600	187297215	2740	2740	2740	2740	0
75	20231121	182500	187297215	2740	2740	2740	2740	0
76	20231121	182400	187297215	2740	2740	2740	2740	0
77	20231121	182300	187297215	2740	2740	2740	2740	0
78	20231121	182200	187297215	2740	2740	2740	2740	0
79	20231121	182100	187297215	2740	2740	2740	2740	0
80	20231121	182000	187297215	2740	2740	2740	2740	0
81	20231121	181900	187297215	2740	2740	2740	2740	0
82	20231121	181800	187297215	2740	2740	2740	2740	0
83	20231121	181700	187297215	2740	2740	2740	2740	0
84	20231121	181600	187297215	2740	2740	2740	2740	0
85	20231121	181500	187297215	2740	2740	2740	2740	0
86	20231121	181400	187297215	2740	2740	2740	2740	0
87	20231121	181300	187297215	2740	2740	2740	2740	0
88	20231121	181200	187297215	2740	2740	2740	2740	0
89	20231121	181100	187297215	2740	2740	2740	2740	0
90	20231121	181000	187297215	2740	2740	2740	2740	0
91	20231121	180900	187297215	2740	2740	2740	2740	0
92	20231121	180800	187297215	2740	2740	2740	2740	2426
93	20231121	180700	187297215	2740	2740	2740	2740	0
94	20231121	180600	187297215	2740	2740	2740	2740	0
95	20231121	180500	187297215	2740	2740	2740	2740	0
96	20231121	180400	187297215	2740	2740	2740	2740	0
97	20231121	180300	187297215	2740	2740	2740	2740	0
98	20231121	180200	187297215	2740	2740	2740	2740	0
99	20231121	180100	187297215	2740	2740	2740	2740	0
100	20231121	180000	187297215	2740	2740	2740	2740	0
101	20231121	175900	187297215	2740	2740	2740	2740	0
102	20231121	175800	187297215	2740	2740	2740	2740	0
103	20231121	175700	187297215	2740	2740	2740	2740	0
104	20231121	175600	187297215	2740	2740	2740	2740	0
105	20231121	175500	187297215	2740	2740	2740	2740	0
106	20231121	175400	187297215	2740	2740	2740	2740	0
107	20231121	175300	187297215	2740	2740	2740	2740	0
108	20231121	175200	187297215	2740	2740	2740	2740	0
109	20231121	175100	187297215	2740	2740	2740	2740	0
110	20231121	175000	187297215	2740	2740	2740	2740	0
111	20231121	174900	187297215	2740	2740	2740	2740	0
112	20231121	174800	187297215	2740	2740	2740	2740	0
113	20231121	174700	187297215	2740	2740	2740	2740	0
114	20231121	174600	187297215	2740	2740	2740	2740	0
115	20231121	174500	187297215	2740	2740	2740	2740	0
116	20231121	174400	187297215	2740	2740	2740	2740	0
117	20231121	174300	187297215	2740	2740	2740	2740	0
118	20231121	174200	187297215	2740	2740	2740	2740	0
119	20231121	174100	187297215	2740	2740	2740	2740	0
120	20231121	174000	187297215	2740	2740	2740	2740	0
121	20231121	173900	187297215	2740	2740	2740	2740	0
122	20231121	173800	187297215	2740	2740	2740	2740	2426
123	20231121	173700	187297215	2740	2740	2740	2740	0
124	20231121	173600	187297215	2740	2740	2740	2740	0
125	20231121	173500	187297215	2740	2740	2740	2740	0
126	20231121	173400	187297215	2740	2740	2740	2740	0
127	20231121	173300	187297215	2740	2740	2740	2740	0
128	20231121	173200	187297215	2740	2740	2740	2740	0
129	20231121	173100	187297215	2740	2740	2740	2740	0
130	20231121	173000	187297215	2740	2740	2740	2740	0
131	20231121	172900	187297215	2740	2740	2740	2740	0
132	20231121	172800	187297215	2740	2740	2740	2740	0
133	20231121	172700	187297215	2740	2740	2740	2740	0
134	20231121	172600	187297215	2740	2740	2740	2740	0
135	20231121	172500	187297215	2740	2740	2740	2740	0
136	20231121	172400	187297215	2740	2740	2740	2740	0
137	20231121	172300	187297215	2740	2740	2740	2740	0
138	20231121	172200	187297215	2740	2740	2740	2740	0
139	20231121	172100	187297215	2740	2740	2740	2740	0
140	20231121	172000	187297215	2740	2740	2740	2740	0
141	20231121	171900	187297215	2740	2740	2740	2740	0
142	20231121	171800	187297215	2740	2740	2740	2740	0
143	20231121	171700	187297215	2740	2740	2740	2740	0
144	20231121	171600	187297215	2740	2740	2740	2740	0
145	20231121	171500	187297215	2740	2740	2740	2740	0
146	20231121	171400	187297215	2740	2740	2740	2740	0
147	20231121	171300	187297215	2740	2740	2740	2740	0
148	20231121	171200	187297215	2740	2740	2740	2740	0
149	20231121	171100	187297215	2740	2740	2740	2740	0
150	20231121	171000	187297215	2740	2740	2740	2740	0
151	20231121	170900	187297215	2740	2740	2740	2740	0
152	20231121	170800	187297215	2740	2740	2740	2740	2426
153	20231121	170700	187297215	2740	2740	2740	2740	0
154	20231121	170600	187297215	2740	2740	2740	2740	0
155	20231121	170500	187297215	2740	2740	2740	2740	0
156	20231121	170400	187297215	2740	2740	2740	2740	0
157	20231121	170300	187297215	2740	2740	2740	2740	0
158	20231121	170200	187297215	2740	2740	2740	2740	0
159	20231121	170100	187297215	2740	2740	2740	2740	0
160	20231121	170000	187297215	2740	2740	2740	2740	0
161	20231121	165900	187297215	2740	2740	2740	2740	0
162	20231121	165800	187297215	2740	2740	2740	2740	0
163	20231121	165700	187297215	2740	2740	2740	2740	0
164	20231121	165600	187297215	2740	2740	2740	2740	0
165	20231121	165500	187297215	2740	2740	2740	2740	0
166	20231121	165400	187297215	2740	2740	2740	2740	0
167	20231121	165300	187297215	2740	2740	2740	2740	0
168	20231121	165200	187297215	2740	2740	2740	2740	0
169	20231121	165100	187297215	2740	2740	2740	2740	0
170	20231121	165000	187297215	2740	2740	2740	2740	0
171	20231121	164900	187297215	2740	2740	2740	2740	0
172	20231121	164800	187297215	2740	2740	2740	2740	0
173	20231121	164700	187297215	2740	2740	2740	2740	0
174	20231121	164600	187297215	2740	2740	2740	2740	0
175	20231121	164500	187297215	2740	2740	2740	2740	0
176	20231121	164400	187297215	2740	2740	2740	2740	0
177	20231121	164300	187297215	2740	2740	2740	2740	0
178	20231121	164200	187297215	2740	2740	2740	2740	0
179	20231121	164100	187297215	2740	2740	2740	2740	0
180	20231121	164000	187297215	2740	2740	2740	2740	0
181	20231121	163900	187297215	2740	2740	2740	2740	0
182	20231121	163800	187297215	2740	2740	2740	2740	2426
183	20231121	163700	187297215	2740	2740	2740	2740	0
184	20231121	163600	187297215	2740	2740	2740	2740	0
185	20231121	163500	187297215	2740	2740	2740	2740	0
186	20231121	163400	187297215	2740	2740	2740	2740	0
187	20231121	163300	187297215	2740	2740	2740	2740	0
188	20231121	163200	187297215	2740	2740	2740	2740	0
189	20231121	163100	187297215	2740	2740	2740	2740	0
190	20231121	163000	187297215	2740	2740	2740	2740	0
191	20231121	162900	187297215	2740	2740	2740	2740	0
192	20231121	162800	187297215	2740	2740	2740	2740	0
193	20231121	162700	187297215	2740	2740	2740	2740	0
194	20231121	162600	187297215	2740	2740	2740	2740	0
195	20231121	162500	187297215	2740	2740	2740	2740	0
196	20231121	162400	187297215	2740	2740	2740	2740	0
197	20231121	162300	187297215	2740	2740	2740	2740	0
198	20231121	162200	187297215	2740	2740	2740	2740	0
199	20231121	162100	187297215	2740	2740	2740	2740	0
200	20231121	162000	187297215	2740	2740	2740	2740	0
201	20231121	161900	187297215	2740	2740	2740	2740	0
202	20231121	161800	187297215	2740	2740	2740	2740	0
203	20231121	161700	187297215	2740	2740	2740	2740	0
204	20231121	161600	187297215	2740	2740	2740	2740	0
205	20231121	161500	187297215	2740	2740	2740	2740	0
206	20231121	161400	187297215	2740	2740	2740	2740	0
207	20231121	161300	187297215	2740	2740	2740	2740	0
208	20231121	161200	187297215	2740	2740	2740	2740	0
209	20231121	161100	187297215	2740	2740	2740	2740	0
210	20231121	161000	187297215	2740	2740	2740	2740	0
211	20231121	160900	187297215	2740	2740	2740	2740	0
212	20231121	160800	187297215	2740	2740	2740	2740	2426
213	20231121	160700	187297215	2740	2740	2740	2740	0
214	20231121	160600	187297215	2740	2740	2740	2740	0
215	20231121	160500	187297215	2740	2740	2740	2740	0
216	20231121	160400	187297215	2740	2740	2740	2740	0
217	20231121	160300	187297215	2740	2740	2740	2740	0
218	20231121	160200	187297215	2740	2740	2740	2740	0
219	20231121	160100	187297215	2740	2740	2740	2740	0
220	20231121	160000	187297215	2740	2740	2740	2740	0
221	20231121	155900	187297215	2740	2740	2740	2740	0
222	20231121	155800	187297215	2740	2740	2740	2740	0
223	20231121	155700	187297215	2740	2740	2740	2740	0
224	20231121	155600	187297215	2740	2740	2740	2740	0
225	20231121	155500	187297215	2740	2740	2740	2740	0
226	20231121	155400	187297215	2740	2740	2740	2740	0
227	20231121	155300	187297215	2740	2740	2740	2740	0
228	20231121	155200	187297215	2740	2740	2740	2740	0
229	20231121	155100	187297215	2740	2740	2740	2740	0
230	20231121	155000	187297215	2740	2740	2740	2740	0
231	20231121	154900	187297215	2740	2740	2740	2740	0
232	20231121	154800	187297215	2740	2740	2740	2740	0
233	20231121	154700	187297215	2740	2740	2740	2740	0
234	20231121	154600	187297215	2740	2740	2740	2740	0
235	20231121	154500	187297215	2740	2740	2740	2740	0
236	20231121	154400	187297215	2740	2740	2740	2740	0
237	20231121	154300	187297215	2740	2740	2740	2740	0
238	20231121	154200	187297215	2740	2740	2740	2740	0
239	20231121	154100	187297215	2740	2740	2740	2740	0
240	20231121	154000	187297215	2740	2740	2740	2740	0
241	20231121	153900	187297215	2740	2740	2740	2740	0
242	20231121	153800	187297215	2740	2740	2740	2740	2426
243	20231121	153700	187297215	2740	2740	2740	2740	0
244	20231121	153600	187297215	2740	2740	2740	2740	0
245	20231121	153500	187297215	2740	2740	2740	2740	0
246	20231121	153400	187297215	2740	2740	2740	2740	0
247	20231121	153300	187297215	2740	2740	2740	2740	0
248	20231121	153200	187297215	2740	2740	2740	2740	0
249	20231121	153100	187297215	2740	2740	2740	2740	0
250	20231121	153000	187297215	2740	2740	2740	2740	2426
251	20231121	152900	180649975	2710	2710	2710	2710	0
252	20231121	152800	180649975	2710	2710	2710	2710	0
253	20231121	152700	180649975	2710	2710	2710	2710	0
254	20231121	152600	180649975	2710	2710	2710	2710	0
255	20231121	152500	180649975	2710	2710	2710	2710	0
256	20231121	152400	180649975	2710	2710	2710	2710	0
257	20231121	152300	180649975	2710	2710	2710	2710	0
258	20231121	152200	180649975	2710	2710	2710	2710	0
259	20231121	152100	180649975	2710	2710	2710	2710	0
260	20231121	152000	180649975	2710	2710	2710	2710	0
261	20231121	151900	180649975	2710	2715	2715	2705	3538
262	20231121	151800	171061945	2710	2715	2715	2710	1529
263	20231121	151700	166917425	2725	2725	2725	2725	0
264	20231121	151600	166917425	2725	2725	2725	2725	17
265	20231121	151500	166871100	2715	2715	2715	2715	0
266	20231121	151400	166871100	2715	2715	2715	2715	0
267	20231121	151300	166871100	2715	2715	2715	2715	0
268	20231121	151200	166871100	2715	2715	2715	2715	1400
269	20231121	151100	163070100	2720	2720	2720	2720	19
270	20231121	151000	163018420	2720	2725	2725	2720	1689
271	20231121	150900	158420895	2725	2735	2740	2725	90
272	20231121	150800	158174530	2725	2725	2740	2725	40
273	20231121	150700	158065425	2735	2735	2735	2725	332
274	20231121	150600	157157965	2735	2735	2735	2735	0
275	20231121	150500	157157965	2735	2735	2735	2735	0
276	20231121	150400	157157965	2735	2735	2735	2735	0
277	20231121	150300	157157965	2735	2735	2735	2735	0
278	20231121	150200	157157965	2735	2735	2735	2735	2
279	20231121	150100	157152495	2740	2730	2740	2730	1831
280	20231121	150000	152138750	2730	2730	2730	2730	0
281	20231121	145900	152138750	2730	2730	2730	2730	0
282	20231121	145800	152138750	2730	2730	2730	2730	291
283	20231121	145700	151344320	2730	2725	2735	2725	507
284	20231121	145600	149958605	2725	2725	2725	2725	0
285	20231121	145500	149958605	2725	2725	2725	2725	0
286	20231121	145400	149958605	2725	2725	2725	2725	0
287	20231121	145300	149958605	2725	2725	2725	2725	18
288	20231121	145200	149909555	2715	2715	2715	2715	7
289	20231121	145100	149890550	2715	2715	2715	2715	1
290	20231121	145000	149887835	2725	2725	2725	2725	1
291	20231121	144900	149885110	2715	2715	2715	2715	1
292	20231121	144800	149882395	2710	2710	2710	2710	0
293	20231121	144700	149882395	2710	2710	2710	2710	0
294	20231121	144600	149882395	2710	2710	2710	2710	0
295	20231121	144500	149882395	2710	2720	2720	2710	409
296	20231121	144400	148773995	2720	2720	2720	2720	0
297	20231121	144300	148773995	2720	2720	2720	2720	0
298	20231121	144200	148773995	2720	2720	2720	2720	0
299	20231121	144100	148773995	2720	2720	2720	2720	0
300	20231121	144000	148773995	2720	2720	2720	2720	0
301	20231121	143900	148773995	2720	2715	2720	2715	335
302	20231121	143800	147864460	2715	2725	2725	2715	10
303	20231121	143700	147837220	2725	2725	2725	2725	0
304	20231121	143600	147837220	2725	2725	2725	2725	0
305	20231121	143500	147837220	2725	2725	2725	2725	15
306	20231121	143400	147796345	2725	2715	2725	2715	3
307	20231121	143300	147788180	2715	2715	2715	2715	0
308	20231121	143200	147788180	2715	2715	2715	2715	0
309	20231121	143100	147788180	2715	2715	2715	2715	2
310	20231121	143000	147782750	2725	2725	2725	2725	0
311	20231121	142900	147782750	2725	2725	2725	2725	0
312	20231121	142800	147782750	2725	2725	2725	2725	0
313	20231121	142700	147782750	2725	2725	2725	2725	0
314	20231121	142600	147782750	2725	2725	2725	2725	0
315	20231121	142500	147782750	2725	2725	2725	2725	1
316	20231121	142400	147780025	2720	2720	2720	2720	0
317	20231121	142300	147780025	2720	2720	2720	2720	0
318	20231121	142200	147780025	2720	2720	2720	2720	0
319	20231121	142100	147780025	2720	2720	2720	2720	0
320	20231121	142000	147780025	2720	2720	2720	2720	0
321	20231121	141900	147780025	2720	2720	2720	2720	0
322	20231121	141800	147780025	2720	2720	2720	2720	0
323	20231121	141700	147780025	2720	2720	2720	2720	0
324	20231121	141600	147780025	2720	2720	2720	2720	0
325	20231121	141500	147780025	2720	2720	2720	2720	1206
326	20231121	141400	144499705	2730	2730	2730	2730	0
327	20231121	141300	144499705	2730	2730	2730	2730	0
328	20231121	141200	144499705	2730	2730	2730	2730	0
329	20231121	141100	144499705	2730	2730	2730	2730	0
330	20231121	141000	144499705	2730	2725	2730	2725	36
331	20231121	140900	144401430	2720	2720	2720	2720	0
332	20231121	140800	144401430	2720	2720	2720	2720	0
333	20231121	140700	144401430	2720	2720	2720	2720	0
334	20231121	140600	144401430	2720	2720	2720	2720	0
335	20231121	140500	144401430	2720	2720	2720	2720	0
336	20231121	140400	144401430	2720	2720	2720	2720	0
337	20231121	140300	144401430	2720	2720	2720	2720	0
338	20231121	140200	144401430	2720	2720	2720	2720	0
339	20231121	140100	144401430	2720	2720	2720	2720	0
340	20231121	140000	144401430	2720	2730	2740	2705	394
341	20231121	135900	143331170	2725	2730	2745	2725	96
342	20231121	135800	143069545	2725	2705	2745	2705	5541
343	20231121	135700	127934005	2700	2700	2700	2700	0
344	20231121	135600	127934005	2700	2700	2700	2700	0
345	20231121	135500	127934005	2700	2700	2700	2700	0
346	20231121	135400	127934005	2700	2700	2700	2700	0
347	20231121	135300	127934005	2700	2700	2700	2700	0
348	20231121	135200	127934005	2700	2700	2700	2700	0
349	20231121	135100	127934005	2700	2700	2700	2700	0
350	20231121	135000	127934005	2700	2700	2700	2700	0
351	20231121	134900	127934005	2700	2700	2700	2700	1
352	20231121	134800	127931305	2700	2700	2700	2700	300
353	20231121	134700	127121305	2705	2705	2705	2705	0
354	20231121	134600	127121305	2705	2695	2705	2695	720
355	20231121	134500	125180890	2685	2685	2685	2685	378
356	20231121	134400	124165960	2695	2695	2695	2695	4
357	20231121	134300	124155180	2695	2695	2695	2695	0
358	20231121	134200	124155180	2695	2695	2695	2695	0
359	20231121	134100	124155180	2695	2695	2695	2695	16
360	20231121	134000	124112060	2685	2685	2685	2685	0
361	20231121	133900	124112060	2685	2685	2685	2685	0
362	20231121	133800	124112060	2685	2685	2685	2685	0
363	20231121	133700	124112060	2685	2685	2685	2685	0
364	20231121	133600	124112060	2685	2685	2685	2685	0
365	20231121	133500	124112060	2685	2685	2685	2685	0
366	20231121	133400	124112060	2685	2685	2685	2685	0
367	20231121	133300	124112060	2685	2705	2705	2685	10002
368	20231121	133200	97208565	2705	2705	2705	2705	51
369	20231121	133100	97070610	2710	2710	2710	2710	9
370	20231121	133000	97046220	2710	2710	2710	2710	3
371	20231121	132900	97038090	2705	2705	2705	2705	0
372	20231121	132800	97038090	2705	2705	2705	2705	10
373	20231121	132700	97011040	2705	2705	2705	2705	10
374	20231121	132600	96983990	2705	2710	2710	2705	264
375	20231121	132500	96268595	2710	2710	2710	2710	0
376	20231121	132400	96268595	2710	2710	2710	2710	0
377	20231121	132300	96268595	2710	2710	2710	2710	114
378	20231121	132200	95959655	2710	2710	2710	2710	0
379	20231121	132100	95959655	2710	2710	2710	2710	0
380	20231121	132000	95959655	2710	2710	2710	2710	0
381	20231121	131900	95959655	2710	2710	2710	2710	0
382	20231121	131800	95959655	2710	2710	2710	2710	0
383	20231121	131700	95959655	2710	2710	2710	2710	0
384	20231121	131600	95959655	2710	2710	2710	2710	7
385	20231121	131500	95940685	2710	2710	2710	2710	0
386	20231121	131400	95940685	2710	2710	2710	2710	3
387	20231121	131300	95932555	2710	2710	2710	2710	0
388	20231121	131200	95932555	2710	2710	2710	2710	0
389	20231121	131100	95932555	2710	2710	2710	2710	0
390	20231121	131000	95932555	2710	2710	2710	2710	46
391	20231121	130900	95807895	2710	2710	2710	2710	0
392	20231121	130800	95807895	2710	2710	2710	2710	0
393	20231121	130700	95807895	2710	2710	2710	2710	10
394	20231121	130600	95780795	2710	2710	2710	2710	0
395	20231121	130500	95780795	2710	2710	2710	2710	0
396	20231121	130400	95780795	2710	2710	2710	2710	0
397	20231121	130300	95780795	2710	2710	2710	2710	0
398	20231121	130200	95780795	2710	2710	2710	2710	11
399	20231121	130100	95750985	2700	2700	2700	2700	473
400	20231121	130000	94473885	2710	2710	2710	2710	96
401	20231121	125900	94213725	2700	2700	2700	2700	0
402	20231121	125800	94213725	2700	2700	2700	2700	919
403	20231121	125700	91732425	2700	2705	2705	2700	1380
404	20231121	125600	88006210	2705	2705	2705	2705	28
405	20231121	125500	87930470	2710	2710	2710	2710	0
406	20231121	125400	87930470	2710	2710	2710	2710	0
407	20231121	125300	87930470	2710	2710	2710	2710	0
408	20231121	125200	87930470	2710	2710	2710	2710	0
409	20231121	125100	87930470	2710	2710	2710	2710	46
410	20231121	125000	87805810	2710	2710	2710	2710	0
411	20231121	124900	87805810	2710	2710	2710	2710	0
412	20231121	124800	87805810	2710	2710	2710	2710	1
413	20231121	124700	87803100	2715	2715	2715	2715	0
414	20231121	124600	87803100	2715	2715	2715	2705	1285
415	20231121	124500	84326630	2715	2715	2715	2715	0
416	20231121	124400	84326630	2715	2715	2715	2715	0
417	20231121	124300	84326630	2715	2715	2715	2715	11
418	20231121	124200	84296765	2715	2715	2715	2715	0
419	20231121	124100	84296765	2715	2715	2715	2715	0
420	20231121	124000	84296765	2715	2715	2715	2715	1
421	20231121	123900	84294050	2715	2715	2715	2715	9
422	20231121	123800	84269615	2720	2720	2720	2720	0
423	20231121	123700	84269615	2720	2720	2720	2720	500
424	20231121	123600	82909615	2710	2710	2710	2710	0
425	20231121	123500	82909615	2710	2710	2710	2710	0
426	20231121	123400	82909615	2710	2710	2710	2710	0
427	20231121	123300	82909615	2710	2710	2710	2710	0
428	20231121	123200	82909615	2710	2710	2710	2710	0
429	20231121	123100	82909615	2710	2710	2710	2710	0
430	20231121	123000	82909615	2710	2710	2710	2710	0
431	20231121	122900	82909615	2710	2710	2710	2710	0
432	20231121	122800	82909615	2710	2710	2710	2710	0
433	20231121	122700	82909615	2710	2710	2710	2710	0
434	20231121	122600	82909615	2710	2710	2710	2710	0
435	20231121	122500	82909615	2710	2710	2710	2710	112
436	20231121	122400	82606095	2710	2710	2710	2710	589
437	20231121	122300	81009905	2710	2710	2710	2710	0
438	20231121	122200	81009905	2710	2710	2710	2710	0
439	20231121	122100	81009905	2710	2710	2710	2710	0
440	20231121	122000	81009905	2710	2710	2710	2710	0
441	20231121	121900	81009905	2710	2710	2710	2710	0
442	20231121	121800	81009905	2710	2715	2715	2710	510
443	20231121	121700	79627790	2725	2725	2725	2725	0
444	20231121	121600	79627790	2725	2725	2725	2725	0
445	20231121	121500	79627790	2725	2725	2725	2725	0
446	20231121	121400	79627790	2725	2725	2725	2725	0
447	20231121	121300	79627790	2725	2725	2725	2725	0
448	20231121	121200	79627790	2725	2725	2725	2725	0
449	20231121	121100	79627790	2725	2720	2725	2720	4
450	20231121	121000	79616895	2725	2720	2725	2720	37
451	20231121	120900	79516080	2720	2720	2720	2720	8
452	20231121	120800	79494320	2720	2720	2720	2720	300
453	20231121	120700	78678320	2725	2725	2725	2725	4
454	20231121	120600	78667420	2725	2725	2725	2725	0
455	20231121	120500	78667420	2725	2725	2725	2725	181
456	20231121	120400	78174195	2725	2725	2725	2725	0
457	20231121	120300	78174195	2725	2725	2725	2725	0
458	20231121	120200	78174195	2725	2725	2725	2725	1
459	20231121	120100	78171470	2720	2720	2720	2720	0
460	20231121	120000	78171470	2720	2720	2720	2720	0
461	20231121	115900	78171470	2720	2720	2720	2720	92
462	20231121	115800	77921230	2720	2720	2720	2720	139
463	20231121	115700	77543150	2720	2720	2720	2720	1
464	20231121	115600	77540430	2720	2720	2720	2720	1616
465	20231121	115500	73144910	2710	2710	2710	2710	390
466	20231121	115400	72088010	2710	2710	2710	2710	1
467	20231121	115300	72085300	2715	2715	2715	2715	50
468	20231121	115200	71949550	2720	2720	2720	2720	390
469	20231121	115100	70888750	2720	2720	2720	2720	0
470	20231121	115000	70888750	2720	2720	2720	2720	0
471	20231121	114900	70888750	2720	2720	2720	2720	108
472	20231121	114800	70594990	2720	2720	2720	2720	0
473	20231121	114700	70594990	2720	2720	2720	2720	1
474	20231121	114600	70592270	2720	2720	2720	2720	0
475	20231121	114500	70592270	2720	2720	2720	2720	0
476	20231121	114400	70592270	2720	2720	2720	2720	0
477	20231121	114300	70592270	2720	2720	2720	2720	0
478	20231121	114200	70592270	2720	2720	2720	2720	0
479	20231121	114100	70592270	2720	2720	2720	2720	0
480	20231121	114000	70592270	2720	2720	2720	2720	0
481	20231121	113900	70592270	2720	2720	2720	2720	0
482	20231121	113800	70592270	2720	2720	2720	2720	105
483	20231121	113700	70306670	2720	2720	2720	2720	0
484	20231121	113600	70306670	2720	2720	2720	2720	0
485	20231121	113500	70306670	2720	2720	2720	2720	0
486	20231121	113400	70306670	2720	2720	2720	2720	0
487	20231121	113300	70306670	2720	2720	2720	2720	41
488	20231121	113200	70195150	2720	2720	2720	2720	0
489	20231121	113100	70195150	2720	2720	2720	2720	0
490	20231121	113000	70195150	2720	2720	2720	2720	100
491	20231121	112900	69923150	2715	2715	2715	2715	0
492	20231121	112800	69923150	2715	2715	2715	2715	108
493	20231121	112700	69629930	2715	2715	2715	2715	0
494	20231121	112600	69629930	2715	2715	2715	2715	0
495	20231121	112500	69629930	2715	2715	2715	2715	0
496	20231121	112400	69629930	2715	2720	2720	2715	2276
497	20231121	112300	63439230	2720	2720	2720	2720	65
498	20231121	112200	63262430	2715	2715	2715	2715	0
499	20231121	112100	63262430	2715	2715	2715	2715	0
500	20231121	112000	63262430	2715	2715	2715	2715	0
501	20231121	111900	63262430	2715	2715	2715	2715	0
502	20231121	111800	63262430	2715	2715	2715	2715	0
503	20231121	111700	63262430	2715	2715	2715	2715	0
504	20231121	111600	63262430	2715	2715	2715	2715	0
505	20231121	111500	63262430	2715	2715	2715	2715	3
506	20231121	111400	63254285	2720	2720	2720	2720	0
507	20231121	111300	63254285	2720	2720	2720	2720	1
508	20231121	111200	63251565	2715	2715	2715	2715	0
509	20231121	111100	63251565	2715	2715	2715	2715	1
510	20231121	111000	63248850	2720	2710	2720	2710	2577
511	20231121	110900	56264830	2710	2710	2710	2710	1
512	20231121	110800	56262120	2710	2710	2710	2710	12
513	20231121	110700	56229600	2710	2710	2710	2710	0
514	20231121	110600	56229600	2710	2710	2710	2710	0
515	20231121	110500	56229600	2710	2710	2710	2710	0
516	20231121	110400	56229600	2710	2710	2710	2710	0
517	20231121	110300	56229600	2710	2710	2710	2710	0
518	20231121	110200	56229600	2710	2710	2710	2710	469
519	20231121	110100	54958610	2710	2710	2710	2710	0
520	20231121	110000	54958610	2710	2710	2710	2710	0
521	20231121	105900	54958610	2710	2710	2710	2710	0
522	20231121	105800	54958610	2710	2710	2710	2710	0
523	20231121	105700	54958610	2710	2710	2710	2710	0
524	20231121	105600	54958610	2710	2710	2710	2710	0
525	20231121	105500	54958610	2710	2710	2710	2710	0
526	20231121	105400	54958610	2710	2710	2710	2710	0
527	20231121	105300	54958610	2710	2710	2710	2710	222
528	20231121	105200	54356990	2710	2710	2710	2710	184
529	20231121	105100	53858350	2710	2710	2710	2710	38
530	20231121	105000	53755370	2705	2705	2705	2705	0
531	20231121	104900	53755370	2705	2705	2705	2705	12
532	20231121	104800	53722910	2705	2705	2705	2705	12
533	20231121	104700	53690450	2705	2710	2710	2705	313
534	20231121	104600	52842280	2705	2705	2705	2705	13
535	20231121	104500	52807115	2705	2705	2705	2705	7
536	20231121	104400	52788180	2705	2705	2705	2705	208
537	20231121	104300	52225540	2705	2705	2705	2705	3
538	20231121	104200	52217425	2705	2705	2705	2705	16
539	20231121	104100	52174145	2705	2705	2705	2705	43
540	20231121	104000	52057830	2705	2710	2710	2705	417
541	20231121	103900	50928000	2710	2710	2710	2710	774
542	20231121	103800	48830460	2710	2705	2710	2705	190
543	20231121	103700	48316010	2710	2715	2715	2710	193
544	20231121	103600	47792060	2710	2710	2710	2710	0
545	20231121	103500	47792060	2710	2720	2720	2710	516
546	20231121	103400	46392700	2715	2710	2720	2710	347
547	20231121	103300	45450475	2705	2705	2705	2705	0
548	20231121	103200	45450475	2705	2705	2705	2705	0
549	20231121	103100	45450475	2705	2705	2705	2705	0
550	20231121	103000	45450475	2705	2705	2705	2705	0
551	20231121	102900	45450475	2705	2705	2705	2705	52
552	20231121	102800	45309815	2710	2710	2710	2710	1699
553	20231121	102700	40705525	2710	2710	2710	2710	227
554	20231121	102600	40090355	2710	2710	2710	2710	0
555	20231121	102500	40090355	2710	2710	2710	2710	0
556	20231121	102400	40090355	2710	2710	2710	2710	0
557	20231121	102300	40090355	2710	2710	2710	2710	0
558	20231121	102200	40090355	2710	2710	2710	2710	1
559	20231121	102100	40087645	2710	2705	2710	2705	35
560	20231121	102000	39992965	2715	2715	2715	2715	1
561	20231121	101900	39990250	2705	2710	2715	2705	36
562	20231121	101800	39892720	2705	2705	2705	2705	0
563	20231121	101700	39892720	2705	2705	2705	2705	10
564	20231121	101600	39865670	2710	2710	2710	2710	0
565	20231121	101500	39865670	2710	2690	2710	2690	285
566	20231121	101400	39096120	2705	2705	2705	2705	0
567	20231121	101300	39096120	2705	2705	2705	2705	0
568	20231121	101200	39096120	2705	2705	2705	2705	0
569	20231121	101100	39096120	2705	2705	2705	2705	0
570	20231121	101000	39096120	2705	2700	2705	2700	36
571	20231121	100900	38998745	2705	2705	2705	2705	0
572	20231121	100800	38998745	2705	2695	2705	2695	342
573	20231121	100700	38074240	2685	2685	2685	2685	18
574	20231121	100600	38025910	2685	2685	2685	2685	500
575	20231121	100500	36683410	2700	2700	2700	2700	0
576	20231121	100400	36683410	2700	2690	2700	2690	2000
577	20231121	100300	31283445	2695	2695	2695	2695	0
578	20231121	100200	31283445	2695	2685	2695	2685	11
579	20231121	100100	31253815	2695	2690	2695	2690	46
580	20231121	100000	31129890	2680	2680	2680	2680	0
581	20231121	095900	31129890	2680	2680	2680	2680	0
582	20231121	095800	31129890	2680	2680	2680	2680	0
583	20231121	095700	31129890	2680	2685	2685	2680	5
584	20231121	095600	31116485	2695	2690	2695	2690	19
585	20231121	095500	31065285	2685	2685	2685	2685	7
586	20231121	095400	31046490	2685	2685	2685	2685	210
587	20231121	095300	30482640	2680	2680	2680	2680	7
588	20231121	095200	30463880	2685	2685	2685	2685	0
589	20231121	095100	30463880	2685	2685	2685	2685	0
590	20231121	095000	30463880	2685	2685	2685	2685	0
591	20231121	094900	30463880	2685	2685	2685	2685	1
592	20231121	094800	30461195	2680	2680	2680	2680	680
593	20231121	094700	28638795	2680	2680	2680	2680	304
594	20231121	094600	27824075	2680	2680	2680	2680	0
595	20231121	094500	27824075	2680	2680	2680	2680	0
596	20231121	094400	27824075	2680	2680	2680	2680	16
597	20231121	094300	27781195	2685	2685	2685	2685	100
598	20231121	094200	27512695	2685	2685	2685	2685	347
599	20231121	094100	26581000	2685	2680	2685	2680	3
600	20231121	094000	26572955	2675	2670	2675	2670	1300
601	20231121	093900	23097485	2665	2670	2670	2665	27
602	20231121	093800	23025495	2665	2665	2665	2665	20
603	20231121	093700	22972195	2660	2660	2660	2660	60
604	20231121	093600	22812595	2660	2660	2660	2660	0
605	20231121	093500	22812595	2660	2660	2660	2660	0
606	20231121	093400	22812595	2660	2670	2670	2660	306
607	20231121	093300	21996365	2675	2675	2675	2675	242
608	20231121	093200	21349015	2675	2675	2675	2675	4
609	20231121	093100	21338315	2675	2675	2675	2675	0
610	20231121	093000	21338315	2675	2675	2675	2675	0
611	20231121	092900	21338315	2675	2675	2675	2675	2
612	20231121	092800	21332965	2675	2675	2675	2675	1
613	20231121	092700	21330290	2675	2675	2680	2675	28
614	20231121	092600	21255385	2675	2670	2685	2665	7
615	20231121	092500	21236670	2670	2670	2680	2665	743
616	20231121	092400	19246625	2670	2670	2670	2670	8
617	20231121	092300	19225265	2670	2670	2670	2670	0
618	20231121	092200	19225265	2670	2670	2670	2670	0
619	20231121	092100	19225265	2670	2670	2670	2670	0
620	20231121	092000	19225265	2670	2670	2670	2670	0
621	20231121	091900	19225265	2670	2670	2670	2670	3300
622	20231121	091800	10414265	2670	2665	2670	2665	1000
623	20231121	091700	7745715	2665	2665	2665	2665	0
624	20231121	091600	7745715	2665	2665	2665	2665	0
625	20231121	091500	7745715	2665	2670	2670	2665	70
626	20231121	091400	7559065	2670	2670	2670	2670	6
627	20231121	091300	7543045	2675	2675	2675	2675	0
628	20231121	091200	7543045	2675	2675	2675	2675	0
629	20231121	091100	7543045	2675	2675	2675	2675	0
630	20231121	091000	7543045	2675	2675	2675	2675	1
631	20231121	090900	7540370	2650	2650	2650	2650	0
632	20231121	090800	7540370	2650	2650	2650	2650	0
633	20231121	090700	7540370	2650	2660	2660	2650	1200
634	20231121	090600	4359270	2670	2670	2670	2670	0
635	20231121	090500	4359270	2670	2660	2680	2655	1027
636	20231121	090400	1628670	2675	2675	2675	2675	8
637	20231121	090300	1607270	2665	2680	2680	2665	26
638	20231121	090200	1537955	2665	2675	2675	2665	305
639	20231121	090100	723615	2680	2695	2695	2680	229
640	20231121	090000	109880	2680	2680	2680	2680	41