KissMeData/014100/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	185500	47602085	2985	2985	2985	2985	492
3	20231121	185400	47602085	2985	2985	2985	2985	0
4	20231121	185300	47602085	2985	2985	2985	2985	0
5	20231121	185200	47602085	2985	2985	2985	2985	0
6	20231121	185100	47602085	2985	2985	2985	2985	0
7	20231121	185000	47602085	2985	2985	2985	2985	0
8	20231121	184900	47602085	2985	2985	2985	2985	0
9	20231121	184800	47602085	2985	2985	2985	2985	0
10	20231121	184700	47602085	2985	2985	2985	2985	0
11	20231121	184600	47602085	2985	2985	2985	2985	0
12	20231121	184500	47602085	2985	2985	2985	2985	0
13	20231121	184400	47602085	2985	2985	2985	2985	0
14	20231121	184300	47602085	2985	2985	2985	2985	0
15	20231121	184200	47602085	2985	2985	2985	2985	0
16	20231121	184100	47602085	2985	2985	2985	2985	0
17	20231121	184000	47602085	2985	2985	2985	2985	0
18	20231121	183900	47602085	2985	2985	2985	2985	0
19	20231121	183800	47602085	2985	2985	2985	2985	0
20	20231121	183700	47602085	2985	2985	2985	2985	0
21	20231121	183600	47602085	2985	2985	2985	2985	0
22	20231121	183500	47602085	2985	2985	2985	2985	0
23	20231121	183400	47602085	2985	2985	2985	2985	0
24	20231121	183300	47602085	2985	2985	2985	2985	0
25	20231121	183200	47602085	2985	2985	2985	2985	0
26	20231121	183100	47602085	2985	2985	2985	2985	0
27	20231121	183000	47602085	2985	2985	2985	2985	0
28	20231121	182900	47602085	2985	2985	2985	2985	0
29	20231121	182800	47602085	2985	2985	2985	2985	0
30	20231121	182700	47602085	2985	2985	2985	2985	0
31	20231121	182600	47602085	2985	2985	2985	2985	0
32	20231121	182500	47602085	2985	2985	2985	2985	492
33	20231121	182400	47602085	2985	2985	2985	2985	0
34	20231121	182300	47602085	2985	2985	2985	2985	0
35	20231121	182200	47602085	2985	2985	2985	2985	0
36	20231121	182100	47602085	2985	2985	2985	2985	0
37	20231121	182000	47602085	2985	2985	2985	2985	0
38	20231121	181900	47602085	2985	2985	2985	2985	0
39	20231121	181800	47602085	2985	2985	2985	2985	0
40	20231121	181700	47602085	2985	2985	2985	2985	0
41	20231121	181600	47602085	2985	2985	2985	2985	0
42	20231121	181500	47602085	2985	2985	2985	2985	0
43	20231121	181400	47602085	2985	2985	2985	2985	0
44	20231121	181300	47602085	2985	2985	2985	2985	0
45	20231121	181200	47602085	2985	2985	2985	2985	0
46	20231121	181100	47602085	2985	2985	2985	2985	0
47	20231121	181000	47602085	2985	2985	2985	2985	0
48	20231121	180900	47602085	2985	2985	2985	2985	0
49	20231121	180800	47602085	2985	2985	2985	2985	0
50	20231121	180700	47602085	2985	2985	2985	2985	0
51	20231121	180600	47602085	2985	2985	2985	2985	0
52	20231121	180500	47602085	2985	2985	2985	2985	0
53	20231121	180400	47602085	2985	2985	2985	2985	0
54	20231121	180300	47602085	2985	2985	2985	2985	0
55	20231121	180200	47602085	2985	2985	2985	2985	0
56	20231121	180100	47602085	2985	2985	2985	2985	0
57	20231121	180000	47602085	2985	2985	2985	2985	0
58	20231121	175900	47602085	2985	2985	2985	2985	0
59	20231121	175800	47602085	2985	2985	2985	2985	0
60	20231121	175700	47602085	2985	2985	2985	2985	0
61	20231121	175600	47602085	2985	2985	2985	2985	0
62	20231121	175500	47602085	2985	2985	2985	2985	492
63	20231121	175400	47602085	2985	2985	2985	2985	0
64	20231121	175300	47602085	2985	2985	2985	2985	0
65	20231121	175200	47602085	2985	2985	2985	2985	0
66	20231121	175100	47602085	2985	2985	2985	2985	0
67	20231121	175000	47602085	2985	2985	2985	2985	0
68	20231121	174900	47602085	2985	2985	2985	2985	0
69	20231121	174800	47602085	2985	2985	2985	2985	0
70	20231121	174700	47602085	2985	2985	2985	2985	0
71	20231121	174600	47602085	2985	2985	2985	2985	0
72	20231121	174500	47602085	2985	2985	2985	2985	0
73	20231121	174400	47602085	2985	2985	2985	2985	0
74	20231121	174300	47602085	2985	2985	2985	2985	0
75	20231121	174200	47602085	2985	2985	2985	2985	0
76	20231121	174100	47602085	2985	2985	2985	2985	0
77	20231121	174000	47602085	2985	2985	2985	2985	0
78	20231121	173900	47602085	2985	2985	2985	2985	0
79	20231121	173800	47602085	2985	2985	2985	2985	0
80	20231121	173700	47602085	2985	2985	2985	2985	0
81	20231121	173600	47602085	2985	2985	2985	2985	0
82	20231121	173500	47602085	2985	2985	2985	2985	0
83	20231121	173400	47602085	2985	2985	2985	2985	0
84	20231121	173300	47602085	2985	2985	2985	2985	0
85	20231121	173200	47602085	2985	2985	2985	2985	0
86	20231121	173100	47602085	2985	2985	2985	2985	0
87	20231121	173000	47602085	2985	2985	2985	2985	0
88	20231121	172900	47602085	2985	2985	2985	2985	0
89	20231121	172800	47602085	2985	2985	2985	2985	0
90	20231121	172700	47602085	2985	2985	2985	2985	0
91	20231121	172600	47602085	2985	2985	2985	2985	0
92	20231121	172500	47602085	2985	2985	2985	2985	492
93	20231121	172400	47602085	2985	2985	2985	2985	0
94	20231121	172300	47602085	2985	2985	2985	2985	0
95	20231121	172200	47602085	2985	2985	2985	2985	0
96	20231121	172100	47602085	2985	2985	2985	2985	0
97	20231121	172000	47602085	2985	2985	2985	2985	0
98	20231121	171900	47602085	2985	2985	2985	2985	0
99	20231121	171800	47602085	2985	2985	2985	2985	0
100	20231121	171700	47602085	2985	2985	2985	2985	0
101	20231121	171600	47602085	2985	2985	2985	2985	0
102	20231121	171500	47602085	2985	2985	2985	2985	0
103	20231121	171400	47602085	2985	2985	2985	2985	0
104	20231121	171300	47602085	2985	2985	2985	2985	0
105	20231121	171200	47602085	2985	2985	2985	2985	0
106	20231121	171100	47602085	2985	2985	2985	2985	0
107	20231121	171000	47602085	2985	2985	2985	2985	0
108	20231121	170900	47602085	2985	2985	2985	2985	0
109	20231121	170800	47602085	2985	2985	2985	2985	0
110	20231121	170700	47602085	2985	2985	2985	2985	0
111	20231121	170600	47602085	2985	2985	2985	2985	0
112	20231121	170500	47602085	2985	2985	2985	2985	0
113	20231121	170400	47602085	2985	2985	2985	2985	0
114	20231121	170300	47602085	2985	2985	2985	2985	0
115	20231121	170200	47602085	2985	2985	2985	2985	0
116	20231121	170100	47602085	2985	2985	2985	2985	0
117	20231121	170000	47602085	2985	2985	2985	2985	0
118	20231121	165900	47602085	2985	2985	2985	2985	0
119	20231121	165800	47602085	2985	2985	2985	2985	0
120	20231121	165700	47602085	2985	2985	2985	2985	0
121	20231121	165600	47602085	2985	2985	2985	2985	0
122	20231121	165500	47602085	2985	2985	2985	2985	492
123	20231121	165400	47602085	2985	2985	2985	2985	0
124	20231121	165300	47602085	2985	2985	2985	2985	0
125	20231121	165200	47602085	2985	2985	2985	2985	0
126	20231121	165100	47602085	2985	2985	2985	2985	0
127	20231121	165000	47602085	2985	2985	2985	2985	0
128	20231121	164900	47602085	2985	2985	2985	2985	0
129	20231121	164800	47602085	2985	2985	2985	2985	0
130	20231121	164700	47602085	2985	2985	2985	2985	0
131	20231121	164600	47602085	2985	2985	2985	2985	0
132	20231121	164500	47602085	2985	2985	2985	2985	0
133	20231121	164400	47602085	2985	2985	2985	2985	0
134	20231121	164300	47602085	2985	2985	2985	2985	0
135	20231121	164200	47602085	2985	2985	2985	2985	0
136	20231121	164100	47602085	2985	2985	2985	2985	0
137	20231121	164000	47602085	2985	2985	2985	2985	0
138	20231121	163900	47602085	2985	2985	2985	2985	0
139	20231121	163800	47602085	2985	2985	2985	2985	0
140	20231121	163700	47602085	2985	2985	2985	2985	0
141	20231121	163600	47602085	2985	2985	2985	2985	0
142	20231121	163500	47602085	2985	2985	2985	2985	0
143	20231121	163400	47602085	2985	2985	2985	2985	0
144	20231121	163300	47602085	2985	2985	2985	2985	0
145	20231121	163200	47602085	2985	2985	2985	2985	0
146	20231121	163100	47602085	2985	2985	2985	2985	0
147	20231121	163000	47602085	2985	2985	2985	2985	0
148	20231121	162900	47602085	2985	2985	2985	2985	0
149	20231121	162800	47602085	2985	2985	2985	2985	0
150	20231121	162700	47602085	2985	2985	2985	2985	0
151	20231121	162600	47602085	2985	2985	2985	2985	0
152	20231121	162500	47602085	2985	2985	2985	2985	492
153	20231121	162400	47602085	2985	2985	2985	2985	0
154	20231121	162300	47602085	2985	2985	2985	2985	0
155	20231121	162200	47602085	2985	2985	2985	2985	0
156	20231121	162100	47602085	2985	2985	2985	2985	0
157	20231121	162000	47602085	2985	2985	2985	2985	0
158	20231121	161900	47602085	2985	2985	2985	2985	0
159	20231121	161800	47602085	2985	2985	2985	2985	0
160	20231121	161700	47602085	2985	2985	2985	2985	0
161	20231121	161600	47602085	2985	2985	2985	2985	0
162	20231121	161500	47602085	2985	2985	2985	2985	0
163	20231121	161400	47602085	2985	2985	2985	2985	0
164	20231121	161300	47602085	2985	2985	2985	2985	0
165	20231121	161200	47602085	2985	2985	2985	2985	0
166	20231121	161100	47602085	2985	2985	2985	2985	0
167	20231121	161000	47602085	2985	2985	2985	2985	0
168	20231121	160900	47602085	2985	2985	2985	2985	0
169	20231121	160800	47602085	2985	2985	2985	2985	0
170	20231121	160700	47602085	2985	2985	2985	2985	0
171	20231121	160600	47602085	2985	2985	2985	2985	0
172	20231121	160500	47602085	2985	2985	2985	2985	0
173	20231121	160400	47602085	2985	2985	2985	2985	0
174	20231121	160300	47602085	2985	2985	2985	2985	0
175	20231121	160200	47602085	2985	2985	2985	2985	0
176	20231121	160100	47602085	2985	2985	2985	2985	0
177	20231121	160000	47602085	2985	2985	2985	2985	0
178	20231121	155900	47602085	2985	2985	2985	2985	0
179	20231121	155800	47602085	2985	2985	2985	2985	0
180	20231121	155700	47602085	2985	2985	2985	2985	0
181	20231121	155600	47602085	2985	2985	2985	2985	0
182	20231121	155500	47602085	2985	2985	2985	2985	492
183	20231121	155400	47602085	2985	2985	2985	2985	0
184	20231121	155300	47602085	2985	2985	2985	2985	0
185	20231121	155200	47602085	2985	2985	2985	2985	0
186	20231121	155100	47602085	2985	2985	2985	2985	0
187	20231121	155000	47602085	2985	2985	2985	2985	0
188	20231121	154900	47602085	2985	2985	2985	2985	0
189	20231121	154800	47602085	2985	2985	2985	2985	0
190	20231121	154700	47602085	2985	2985	2985	2985	0
191	20231121	154600	47602085	2985	2985	2985	2985	0
192	20231121	154500	47602085	2985	2985	2985	2985	0
193	20231121	154400	47602085	2985	2985	2985	2985	0
194	20231121	154300	47602085	2985	2985	2985	2985	0
195	20231121	154200	47602085	2985	2985	2985	2985	0
196	20231121	154100	47602085	2985	2985	2985	2985	0
197	20231121	154000	47602085	2985	2985	2985	2985	0
198	20231121	153900	47602085	2985	2985	2985	2985	0
199	20231121	153800	47602085	2985	2985	2985	2985	0
200	20231121	153700	47602085	2985	2985	2985	2985	0
201	20231121	153600	47602085	2985	2985	2985	2985	0
202	20231121	153500	47602085	2985	2985	2985	2985	0
203	20231121	153400	47602085	2985	2985	2985	2985	0
204	20231121	153300	47602085	2985	2985	2985	2985	0
205	20231121	153200	47602085	2985	2985	2985	2985	0
206	20231121	153100	47602085	2985	2985	2985	2985	0
207	20231121	153000	47602085	2985	2985	2985	2985	492
208	20231121	152900	46133465	3000	3000	3000	3000	0
209	20231121	152800	46133465	3000	3000	3000	3000	0
210	20231121	152700	46133465	3000	3000	3000	3000	0
211	20231121	152600	46133465	3000	3000	3000	3000	0
212	20231121	152500	46133465	3000	3000	3000	3000	0
213	20231121	152400	46133465	3000	3000	3000	3000	0
214	20231121	152300	46133465	3000	3000	3000	3000	0
215	20231121	152200	46133465	3000	3000	3000	3000	0
216	20231121	152100	46133465	3000	3000	3000	3000	0
217	20231121	152000	46133465	3000	3000	3000	3000	0
218	20231121	151900	46133465	3000	3000	3000	3000	0
219	20231121	151800	46133465	3000	3000	3000	3000	0
220	20231121	151700	46133465	3000	3000	3000	3000	0
221	20231121	151600	46133465	3000	2975	3000	2975	202
222	20231121	151500	45531395	2985	2985	2985	2985	0
223	20231121	151400	45531395	2985	2985	2985	2985	0
224	20231121	151300	45531395	2985	2985	2985	2985	0
225	20231121	151200	45531395	2985	2985	2985	2985	0
226	20231121	151100	45531395	2985	2985	2985	2985	0
227	20231121	151000	45531395	2985	2985	2985	2985	0
228	20231121	150900	45531395	2985	2985	2985	2985	0
229	20231121	150800	45531395	2985	2985	2985	2985	0
230	20231121	150700	45531395	2985	2985	2985	2985	0
231	20231121	150600	45531395	2985	2985	2985	2985	0
232	20231121	150500	45531395	2985	2965	2985	2965	4
233	20231121	150400	45519515	2985	2985	2985	2985	0
234	20231121	150300	45519515	2985	2985	2985	2985	0
235	20231121	150200	45519515	2985	2985	2985	2985	0
236	20231121	150100	45519515	2985	2965	2985	2965	147
237	20231121	150000	45083640	2965	2965	2965	2965	0
238	20231121	145900	45083640	2965	2965	2965	2965	0
239	20231121	145800	45083640	2965	2965	2965	2965	0
240	20231121	145700	45083640	2965	2965	2965	2965	152
241	20231121	145600	44632960	2965	2965	2965	2965	0
242	20231121	145500	44632960	2965	2965	2965	2965	0
243	20231121	145400	44632960	2965	2965	2965	2965	0
244	20231121	145300	44632960	2965	2965	2965	2965	0
245	20231121	145200	44632960	2965	2965	2965	2965	0
246	20231121	145100	44632960	2965	2965	2965	2965	0
247	20231121	145000	44632960	2965	2965	2965	2965	0
248	20231121	144900	44632960	2965	2965	2965	2965	0
249	20231121	144800	44632960	2965	2965	2965	2965	0
250	20231121	144700	44632960	2965	2965	2965	2965	0
251	20231121	144600	44632960	2965	2965	2965	2965	0
252	20231121	144500	44632960	2965	2965	2965	2965	0
253	20231121	144400	44632960	2965	2965	2965	2965	0
254	20231121	144300	44632960	2965	2965	2965	2965	1
255	20231121	144200	44629995	2960	2960	2960	2960	1
256	20231121	144100	44627035	2960	2960	2960	2960	0
257	20231121	144000	44627035	2960	2960	2960	2960	0
258	20231121	143900	44627035	2960	2960	2960	2960	1
259	20231121	143800	44624075	2965	2965	2965	2965	15
260	20231121	143700	44579600	2965	2965	2965	2965	0
261	20231121	143600	44579600	2965	2965	2965	2965	0
262	20231121	143500	44579600	2965	2965	2965	2965	0
263	20231121	143400	44579600	2965	2965	2965	2965	0
264	20231121	143300	44579600	2965	2950	2965	2950	2
265	20231121	143200	44573685	2950	2950	2950	2950	0
266	20231121	143100	44573685	2950	2950	2950	2950	0
267	20231121	143000	44573685	2950	2950	2950	2950	32
268	20231121	142900	44479285	2950	2950	2950	2950	0
269	20231121	142800	44479285	2950	2950	2950	2950	25
270	20231121	142700	44405535	2945	2945	2945	2945	0
271	20231121	142600	44405535	2945	2945	2945	2945	0
272	20231121	142500	44405535	2945	2945	2945	2945	0
273	20231121	142400	44405535	2945	2945	2945	2945	0
274	20231121	142300	44405535	2945	2945	2945	2945	0
275	20231121	142200	44405535	2945	2945	2945	2945	0
276	20231121	142100	44405535	2945	2945	2945	2945	0
277	20231121	142000	44405535	2945	2945	2945	2945	32
278	20231121	141900	44311295	2950	2950	2950	2950	0
279	20231121	141800	44311295	2950	2950	2950	2950	0
280	20231121	141700	44311295	2950	2950	2950	2950	0
281	20231121	141600	44311295	2950	2950	2950	2950	0
282	20231121	141500	44311295	2950	2940	2950	2940	294
283	20231121	141400	43444925	2945	2945	2945	2945	0
284	20231121	141300	43444925	2945	2945	2945	2945	0
285	20231121	141200	43444925	2945	2945	2945	2945	0
286	20231121	141100	43444925	2945	2945	2945	2945	0
287	20231121	141000	43444925	2945	2945	2945	2945	115
288	20231121	140900	43106250	2935	2935	2935	2935	0
289	20231121	140800	43106250	2935	2935	2935	2935	4
290	20231121	140700	43094510	2940	2940	2940	2940	0
291	20231121	140600	43094510	2940	2940	2940	2940	0
292	20231121	140500	43094510	2940	2940	2940	2940	0
293	20231121	140400	43094510	2940	2940	2940	2940	0
294	20231121	140300	43094510	2940	2940	2940	2940	0
295	20231121	140200	43094510	2940	2940	2940	2940	0
296	20231121	140100	43094510	2940	2940	2940	2940	0
297	20231121	140000	43094510	2940	2940	2940	2940	0
298	20231121	135900	43094510	2940	2940	2940	2940	0
299	20231121	135800	43094510	2940	2940	2940	2940	113
300	20231121	135700	42762290	2925	2925	2925	2925	0
301	20231121	135600	42762290	2925	2925	2925	2925	0
302	20231121	135500	42762290	2925	2925	2925	2925	0
303	20231121	135400	42762290	2925	2930	2930	2925	600
304	20231121	135300	41004455	2930	2930	2930	2930	0
305	20231121	135200	41004455	2930	2930	2930	2930	0
306	20231121	135100	41004455	2930	2930	2930	2930	10
307	20231121	135000	40975155	2930	2930	2930	2930	364
308	20231121	134900	39908635	2935	2935	2935	2935	0
309	20231121	134800	39908635	2935	2935	2935	2935	0
310	20231121	134700	39908635	2935	2935	2935	2935	11
311	20231121	134600	39876350	2925	2925	2925	2925	0
312	20231121	134500	39876350	2925	2925	2925	2925	0
313	20231121	134400	39876350	2925	2925	2925	2925	0
314	20231121	134300	39876350	2925	2925	2925	2925	250
315	20231121	134200	39145100	2925	2925	2925	2925	250
316	20231121	134100	38413850	2925	2925	2925	2925	0
317	20231121	134000	38413850	2925	2925	2925	2925	0
318	20231121	133900	38413850	2925	2925	2925	2925	0
319	20231121	133800	38413850	2925	2925	2925	2925	0
320	20231121	133700	38413850	2925	2925	2925	2925	0
321	20231121	133600	38413850	2925	2925	2925	2925	0
322	20231121	133500	38413850	2925	2925	2925	2925	0
323	20231121	133400	38413850	2925	2925	2925	2925	4
324	20231121	133300	38402150	2920	2920	2920	2920	0
325	20231121	133200	38402150	2920	2920	2920	2920	0
326	20231121	133100	38402150	2920	2920	2920	2920	0
327	20231121	133000	38402150	2920	2920	2920	2920	0
328	20231121	132900	38402150	2920	2920	2920	2920	23
329	20231121	132800	38334990	2905	2905	2905	2905	0
330	20231121	132700	38334990	2905	2910	2910	2905	364
331	20231121	132600	37276235	2930	2930	2930	2930	0
332	20231121	132500	37276235	2930	2930	2930	2930	2
333	20231121	132400	37270375	2910	2910	2910	2910	0
334	20231121	132300	37270375	2910	2910	2910	2910	0
335	20231121	132200	37270375	2910	2910	2910	2910	0
336	20231121	132100	37270375	2910	2910	2910	2910	0
337	20231121	132000	37270375	2910	2910	2910	2910	0
338	20231121	131900	37270375	2910	2910	2910	2910	0
339	20231121	131800	37270375	2910	2910	2910	2910	0
340	20231121	131700	37270375	2910	2910	2910	2910	0
341	20231121	131600	37270375	2910	2920	2920	2910	140
342	20231121	131500	36862815	2925	2925	2925	2925	0
343	20231121	131400	36862815	2925	2925	2925	2925	0
344	20231121	131300	36862815	2925	2925	2925	2925	0
345	20231121	131200	36862815	2925	2925	2925	2925	0
346	20231121	131100	36862815	2925	2925	2925	2925	0
347	20231121	131000	36862815	2925	2925	2925	2925	0
348	20231121	130900	36862815	2925	2925	2925	2925	0
349	20231121	130800	36862815	2925	2925	2925	2925	0
350	20231121	130700	36862815	2925	2925	2925	2925	0
351	20231121	130600	36862815	2925	2920	2925	2920	87
352	20231121	130500	36608390	2900	2900	2900	2900	0
353	20231121	130400	36608390	2900	2925	2925	2900	364
354	20231121	130300	35548875	2950	2950	2950	2950	0
355	20231121	130200	35548875	2950	2950	2950	2950	0
356	20231121	130100	35548875	2950	2950	2950	2950	0
357	20231121	130000	35548875	2950	2950	2950	2950	5
358	20231121	125900	35534125	2945	2945	2945	2945	2
359	20231121	125800	35528235	2900	2900	2900	2900	0
360	20231121	125700	35528235	2900	2900	2900	2900	0
361	20231121	125600	35528235	2900	2900	2900	2900	0
362	20231121	125500	35528235	2900	2900	2900	2900	0
363	20231121	125400	35528235	2900	2900	2900	2900	0
364	20231121	125300	35528235	2900	2925	2925	2900	237
365	20231121	125200	34839170	2920	2920	2920	2920	0
366	20231121	125100	34839170	2920	2920	2920	2920	0
367	20231121	125000	34839170	2920	2920	2920	2920	0
368	20231121	124900	34839170	2920	2920	2920	2920	0
369	20231121	124800	34839170	2920	2920	2920	2920	0
370	20231121	124700	34839170	2920	2920	2920	2920	0
371	20231121	124600	34839170	2920	2920	2920	2920	0
372	20231121	124500	34839170	2920	2920	2920	2920	0
373	20231121	124400	34839170	2920	2920	2920	2920	0
374	20231121	124300	34839170	2920	2920	2920	2920	0
375	20231121	124200	34839170	2920	2920	2920	2920	0
376	20231121	124100	34839170	2920	2920	2920	2920	364
377	20231121	124000	33776290	2930	2930	2930	2930	0
378	20231121	123900	33776290	2930	2930	2930	2930	0
379	20231121	123800	33776290	2930	2930	2930	2930	0
380	20231121	123700	33776290	2930	2930	2930	2930	0
381	20231121	123600	33776290	2930	2930	2930	2930	0
382	20231121	123500	33776290	2930	2930	2930	2930	0
383	20231121	123400	33776290	2930	2930	2930	2930	52
384	20231121	123300	33623930	2930	2930	2930	2930	0
385	20231121	123200	33623930	2930	2930	2930	2930	0
386	20231121	123100	33623930	2930	2930	2930	2930	0
387	20231121	123000	33623930	2930	2930	2930	2930	0
388	20231121	122900	33623930	2930	2930	2930	2930	0
389	20231121	122800	33623930	2930	2930	2930	2930	0
390	20231121	122700	33623930	2930	2930	2930	2930	0
391	20231121	122600	33623930	2930	2930	2930	2930	0
392	20231121	122500	33623930	2930	2930	2930	2930	0
393	20231121	122400	33623930	2930	2930	2930	2930	0
394	20231121	122300	33623930	2930	2930	2930	2930	0
395	20231121	122200	33623930	2930	2930	2930	2930	98
396	20231121	122100	33336790	2945	2945	2945	2945	0
397	20231121	122000	33336790	2945	2945	2945	2945	1
398	20231121	121900	33333845	2945	2945	2945	2945	2
399	20231121	121800	33327955	2920	2965	2965	2920	364
400	20231121	121700	32254925	2980	2980	2980	2980	0
401	20231121	121600	32254925	2980	2980	2980	2980	0
402	20231121	121500	32254925	2980	2980	2980	2980	0
403	20231121	121400	32254925	2980	2980	2980	2980	0
404	20231121	121300	32254925	2980	2980	2980	2980	6
405	20231121	121200	32237045	2980	2980	2980	2980	0
406	20231121	121100	32237045	2980	2980	2980	2980	0
407	20231121	121000	32237045	2980	2980	2980	2980	0
408	20231121	120900	32237045	2980	2980	2980	2980	0
409	20231121	120800	32237045	2980	2965	2980	2965	2
410	20231121	120700	32231100	2965	2965	2965	2965	0
411	20231121	120600	32231100	2965	2965	2965	2965	1
412	20231121	120500	32228135	2980	2965	2980	2965	2
413	20231121	120400	32222190	2955	2955	2955	2955	0
414	20231121	120300	32222190	2955	2955	2955	2955	0
415	20231121	120200	32222190	2955	2955	2955	2955	0
416	20231121	120100	32222190	2955	2955	2955	2955	0
417	20231121	120000	32222190	2955	2955	2955	2955	0
418	20231121	115900	32222190	2955	2955	2955	2955	0
419	20231121	115800	32222190	2955	2955	2955	2955	0
420	20231121	115700	32222190	2955	2955	2955	2955	0
421	20231121	115600	32222190	2955	2955	2955	2955	0
422	20231121	115500	32222190	2955	2975	2975	2955	364
423	20231121	115400	31144655	2995	2995	2995	2995	0
424	20231121	115300	31144655	2995	2995	2995	2995	0
425	20231121	115200	31144655	2995	2995	2995	2995	0
426	20231121	115100	31144655	2995	2995	2995	2995	0
427	20231121	115000	31144655	2995	2995	2995	2995	0
428	20231121	114900	31144655	2995	2995	2995	2995	0
429	20231121	114800	31144655	2995	2995	2995	2995	0
430	20231121	114700	31144655	2995	2995	2995	2995	0
431	20231121	114600	31144655	2995	2995	2995	2995	0
432	20231121	114500	31144655	2995	2995	2995	2995	0
433	20231121	114400	31144655	2995	2995	2995	2995	0
434	20231121	114300	31144655	2995	2965	2995	2965	2
435	20231121	114200	31138695	2985	2965	2985	2965	6
436	20231121	114100	31120845	2985	2965	2985	2965	2
437	20231121	114000	31114895	2950	2950	2950	2950	0
438	20231121	113900	31114895	2950	2965	2965	2950	402
439	20231121	113800	29928845	2960	2960	2960	2960	0
440	20231121	113700	29928845	2960	2960	2960	2960	0
441	20231121	113600	29928845	2960	2960	2960	2960	0
442	20231121	113500	29928845	2960	2960	2960	2960	0
443	20231121	113400	29928845	2960	2960	2960	2960	0
444	20231121	113300	29928845	2960	2960	2960	2960	0
445	20231121	113200	29928845	2960	2980	2980	2960	364
446	20231121	113100	28850435	2975	2975	2975	2975	284
447	20231121	113000	28005535	2975	2975	2975	2975	0
448	20231121	112900	28005535	2975	2975	2975	2975	0
449	20231121	112800	28005535	2975	2975	2975	2975	0
450	20231121	112700	28005535	2975	2975	2975	2975	0
451	20231121	112600	28005535	2975	2975	2975	2975	0
452	20231121	112500	28005535	2975	2975	2975	2975	0
453	20231121	112400	28005535	2975	2975	2975	2975	0
454	20231121	112300	28005535	2975	2975	2975	2975	1
455	20231121	112200	28002560	2985	2985	2985	2985	0
456	20231121	112100	28002560	2985	2985	2985	2985	1
457	20231121	112000	27999575	2980	2980	2980	2980	0
458	20231121	111900	27999575	2980	2980	2980	2980	24
459	20231121	111800	27928055	2980	2980	2980	2980	36
460	20231121	111700	27820775	3005	3005	3005	3005	0
461	20231121	111600	27820775	3005	3005	3005	3005	0
462	20231121	111500	27820775	3005	3005	3005	3005	0
463	20231121	111400	27820775	3005	3005	3005	3005	0
464	20231121	111300	27820775	3005	3005	3005	3005	0
465	20231121	111200	27820775	3005	3005	3005	3005	0
466	20231121	111100	27820775	3005	2995	3005	2995	2052
467	20231121	111000	21664560	2975	2975	2975	2975	0
468	20231121	110900	21664560	2975	2975	2975	2975	364
469	20231121	110800	20581660	2995	2995	2995	2995	0
470	20231121	110700	20581660	2995	2985	2995	2985	6
471	20231121	110600	20563730	2980	2980	2980	2980	0
472	20231121	110500	20563730	2980	2980	2980	2980	0
473	20231121	110400	20563730	2980	2980	2980	2980	0
474	20231121	110300	20563730	2980	2960	2980	2960	797
475	20231121	110200	18195260	2960	2960	2960	2960	0
476	20231121	110100	18195260	2960	2960	2960	2960	15
477	20231121	110000	18150860	2960	2960	2960	2960	1044
478	20231121	105900	15060620	2960	2960	2960	2960	0
479	20231121	105800	15060620	2960	2960	2960	2960	0
480	20231121	105700	15060620	2960	2960	2960	2960	0
481	20231121	105600	15060620	2960	2960	2960	2960	40
482	20231121	105500	14942220	2955	2955	2955	2955	0
483	20231121	105400	14942220	2955	2955	2955	2955	45
484	20231121	105300	14809245	2955	2955	2955	2955	0
485	20231121	105200	14809245	2955	2955	2955	2955	0
486	20231121	105100	14809245	2955	2955	2955	2955	0
487	20231121	105000	14809245	2955	2955	2955	2955	0
488	20231121	104900	14809245	2955	2955	2955	2955	0
489	20231121	104800	14809245	2955	2955	2955	2955	22
490	20231121	104700	14744235	2955	2960	2960	2950	405
491	20231121	104600	13547280	2960	2960	2960	2960	0
492	20231121	104500	13547280	2960	2960	2960	2960	0
493	20231121	104400	13547280	2960	2960	2960	2960	0
494	20231121	104300	13547280	2960	2960	2960	2960	0
495	20231121	104200	13547280	2960	2960	2960	2960	0
496	20231121	104100	13547280	2960	2955	2960	2955	25
497	20231121	104000	13473350	2950	2950	2950	2950	0
498	20231121	103900	13473350	2950	2950	2950	2950	0
499	20231121	103800	13473350	2950	2950	2950	2950	64
500	20231121	103700	13284550	2955	2955	2955	2955	0
501	20231121	103600	13284550	2955	2960	2960	2955	53
502	20231121	103500	13127685	2960	2960	2960	2960	0
503	20231121	103400	13127685	2960	2960	2960	2960	0
504	20231121	103300	13127685	2960	2960	2960	2960	0
505	20231121	103200	13127685	2960	2960	2960	2960	0
506	20231121	103100	13127685	2960	2960	2960	2960	0
507	20231121	103000	13127685	2960	2960	2960	2960	0
508	20231121	102900	13127685	2960	2960	2960	2960	0
509	20231121	102800	13127685	2960	2960	2960	2960	0
510	20231121	102700	13127685	2960	2960	2960	2960	0
511	20231121	102600	13127685	2960	2960	2960	2960	0
512	20231121	102500	13127685	2960	2960	2960	2960	0
513	20231121	102400	13127685	2960	2955	2960	2950	366
514	20231121	102300	12047760	2960	2960	2960	2960	0
515	20231121	102200	12047760	2960	2960	2960	2960	0
516	20231121	102100	12047760	2960	2960	2960	2960	0
517	20231121	102000	12047760	2960	2960	2960	2960	0
518	20231121	101900	12047760	2960	2960	2960	2960	2
519	20231121	101800	12041840	2955	2955	2955	2955	0
520	20231121	101700	12041840	2955	2955	2955	2955	2
521	20231121	101600	12035930	2955	2955	2955	2955	22
522	20231121	101500	11970920	2955	2955	2955	2955	13
523	20231121	101400	11932505	2955	2960	2960	2955	283
524	20231121	101300	11094875	2960	2960	2960	2960	0
525	20231121	101200	11094875	2960	2960	2960	2960	0
526	20231121	101100	11094875	2960	2960	2960	2960	0
527	20231121	101000	11094875	2960	2960	2960	2960	6
528	20231121	100900	11077115	2960	2960	2960	2960	324
529	20231121	100800	10118075	2960	2960	2960	2960	0
530	20231121	100700	10118075	2960	2960	2960	2960	0
531	20231121	100600	10118075	2960	2960	2960	2960	0
532	20231121	100500	10118075	2960	2960	2960	2960	0
533	20231121	100400	10118075	2960	2960	2960	2960	0
534	20231121	100300	10118075	2960	2960	2960	2960	0
535	20231121	100200	10118075	2960	2960	2960	2960	0
536	20231121	100100	10118075	2960	2960	2960	2960	0
537	20231121	100000	10118075	2960	2960	2960	2960	0
538	20231121	095900	10118075	2960	2960	2960	2960	0
539	20231121	095800	10118075	2960	2960	2960	2960	0
540	20231121	095700	10118075	2960	2960	2960	2960	0
541	20231121	095600	10118075	2960	2960	2960	2960	0
542	20231121	095500	10118075	2960	2960	2960	2960	0
543	20231121	095400	10118075	2960	2960	2960	2960	0
544	20231121	095300	10118075	2960	2960	2960	2960	0
545	20231121	095200	10118075	2960	2960	2960	2960	0
546	20231121	095100	10118075	2960	2960	2960	2960	0
547	20231121	095000	10118075	2960	2960	2960	2960	0
548	20231121	094900	10118075	2960	2960	2960	2960	0
549	20231121	094800	10118075	2960	2960	2960	2960	20
550	20231121	094700	10058875	2960	2960	2960	2960	0
551	20231121	094600	10058875	2960	2960	2960	2960	0
552	20231121	094500	10058875	2960	2960	2960	2960	0
553	20231121	094400	10058875	2960	2960	2960	2960	0
554	20231121	094300	10058875	2960	2960	2960	2960	0
555	20231121	094200	10058875	2960	2960	2960	2960	0
556	20231121	094100	10058875	2960	2960	2960	2960	0
557	20231121	094000	10058875	2960	2960	2960	2960	0
558	20231121	093900	10058875	2960	2960	2960	2960	0
559	20231121	093800	10058875	2960	2960	2960	2960	0
560	20231121	093700	10058875	2960	2960	2960	2960	0
561	20231121	093600	10058875	2960	2960	2960	2960	1
562	20231121	093500	10055915	2960	2955	2960	2955	22
563	20231121	093400	9990895	2955	2955	2955	2955	0
564	20231121	093300	9990895	2955	2955	2955	2955	0
565	20231121	093200	9990895	2955	2955	2955	2955	0
566	20231121	093100	9990895	2955	2955	2955	2955	0
567	20231121	093000	9990895	2955	2955	2955	2955	0
568	20231121	092900	9990895	2955	2955	2955	2955	1
569	20231121	092800	9987940	2955	2955	2955	2955	0
570	20231121	092700	9987940	2955	2955	2955	2955	0
571	20231121	092600	9987940	2955	2955	2955	2955	0
572	20231121	092500	9987940	2955	2955	2955	2955	0
573	20231121	092400	9987940	2955	2955	2955	2955	0
574	20231121	092300	9987940	2955	2955	2955	2955	0
575	20231121	092200	9987940	2955	2990	2990	2955	1947
576	20231121	092100	4206850	2990	2990	2990	2990	208
577	20231121	092000	3584930	2990	2990	2990	2990	0
578	20231121	091900	3584930	2990	2990	2990	2990	0
579	20231121	091800	3584930	2990	2990	2990	2990	0
580	20231121	091700	3584930	2990	2990	2990	2990	0
581	20231121	091600	3584930	2990	2990	2990	2990	0
582	20231121	091500	3584930	2990	2990	2990	2990	0
583	20231121	091400	3584930	2990	2990	2990	2990	0
584	20231121	091300	3584930	2990	2990	2990	2990	0
585	20231121	091200	3584930	2990	2990	2990	2990	0
586	20231121	091100	3584930	2990	2990	2990	2990	0
587	20231121	091000	3584930	2990	2990	2990	2990	22
588	20231121	090900	3519150	2990	2990	2990	2990	10
589	20231121	090800	3489250	3000	3000	3000	3000	0
590	20231121	090700	3489250	3000	3000	3000	3000	286
591	20231121	090600	2631250	3000	3000	3000	3000	14
592	20231121	090500	2589250	3000	3005	3005	3000	17
593	20231121	090400	2538245	3030	3030	3030	3030	0
594	20231121	090300	2538245	3030	3000	3030	2990	202
595	20231121	090200	1931185	3000	2970	3000	2970	171
596	20231121	090100	1421615	2965	2965	2965	2965	26
597	20231121	090000	1344525	2955	2955	2955	2955	455