KissMeData/009070/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	184900	64555160	3960	3960	3960	3960	141
3	20231121	184800	64555160	3960	3960	3960	3960	0
4	20231121	184700	64555160	3960	3960	3960	3960	0
5	20231121	184600	64555160	3960	3960	3960	3960	0
6	20231121	184500	64555160	3960	3960	3960	3960	0
7	20231121	184400	64555160	3960	3960	3960	3960	0
8	20231121	184300	64555160	3960	3960	3960	3960	0
9	20231121	184200	64555160	3960	3960	3960	3960	0
10	20231121	184100	64555160	3960	3960	3960	3960	0
11	20231121	184000	64555160	3960	3960	3960	3960	0
12	20231121	183900	64555160	3960	3960	3960	3960	0
13	20231121	183800	64555160	3960	3960	3960	3960	0
14	20231121	183700	64555160	3960	3960	3960	3960	0
15	20231121	183600	64555160	3960	3960	3960	3960	0
16	20231121	183500	64555160	3960	3960	3960	3960	0
17	20231121	183400	64555160	3960	3960	3960	3960	0
18	20231121	183300	64555160	3960	3960	3960	3960	0
19	20231121	183200	64555160	3960	3960	3960	3960	0
20	20231121	183100	64555160	3960	3960	3960	3960	0
21	20231121	183000	64555160	3960	3960	3960	3960	0
22	20231121	182900	64555160	3960	3960	3960	3960	0
23	20231121	182800	64555160	3960	3960	3960	3960	0
24	20231121	182700	64555160	3960	3960	3960	3960	0
25	20231121	182600	64555160	3960	3960	3960	3960	0
26	20231121	182500	64555160	3960	3960	3960	3960	0
27	20231121	182400	64555160	3960	3960	3960	3960	0
28	20231121	182300	64555160	3960	3960	3960	3960	0
29	20231121	182200	64555160	3960	3960	3960	3960	0
30	20231121	182100	64555160	3960	3960	3960	3960	0
31	20231121	182000	64555160	3960	3960	3960	3960	0
32	20231121	181900	64555160	3960	3960	3960	3960	141
33	20231121	181800	64555160	3960	3960	3960	3960	0
34	20231121	181700	64555160	3960	3960	3960	3960	0
35	20231121	181600	64555160	3960	3960	3960	3960	0
36	20231121	181500	64555160	3960	3960	3960	3960	0
37	20231121	181400	64555160	3960	3960	3960	3960	0
38	20231121	181300	64555160	3960	3960	3960	3960	0
39	20231121	181200	64555160	3960	3960	3960	3960	0
40	20231121	181100	64555160	3960	3960	3960	3960	0
41	20231121	181000	64555160	3960	3960	3960	3960	0
42	20231121	180900	64555160	3960	3960	3960	3960	0
43	20231121	180800	64555160	3960	3960	3960	3960	0
44	20231121	180700	64555160	3960	3960	3960	3960	0
45	20231121	180600	64555160	3960	3960	3960	3960	0
46	20231121	180500	64555160	3960	3960	3960	3960	0
47	20231121	180400	64555160	3960	3960	3960	3960	0
48	20231121	180300	64555160	3960	3960	3960	3960	0
49	20231121	180200	64555160	3960	3960	3960	3960	0
50	20231121	180100	64555160	3960	3960	3960	3960	0
51	20231121	180000	64555160	3960	3960	3960	3960	0
52	20231121	175900	64555160	3960	3960	3960	3960	0
53	20231121	175800	64555160	3960	3960	3960	3960	0
54	20231121	175700	64555160	3960	3960	3960	3960	0
55	20231121	175600	64555160	3960	3960	3960	3960	0
56	20231121	175500	64555160	3960	3960	3960	3960	0
57	20231121	175400	64555160	3960	3960	3960	3960	0
58	20231121	175300	64555160	3960	3960	3960	3960	0
59	20231121	175200	64555160	3960	3960	3960	3960	0
60	20231121	175100	64555160	3960	3960	3960	3960	0
61	20231121	175000	64555160	3960	3960	3960	3960	0
62	20231121	174900	64555160	3960	3960	3960	3960	141
63	20231121	174800	64555160	3960	3960	3960	3960	0
64	20231121	174700	64555160	3960	3960	3960	3960	0
65	20231121	174600	64555160	3960	3960	3960	3960	0
66	20231121	174500	64555160	3960	3960	3960	3960	0
67	20231121	174400	64555160	3960	3960	3960	3960	0
68	20231121	174300	64555160	3960	3960	3960	3960	0
69	20231121	174200	64555160	3960	3960	3960	3960	0
70	20231121	174100	64555160	3960	3960	3960	3960	0
71	20231121	174000	64555160	3960	3960	3960	3960	0
72	20231121	173900	64555160	3960	3960	3960	3960	0
73	20231121	173800	64555160	3960	3960	3960	3960	0
74	20231121	173700	64555160	3960	3960	3960	3960	0
75	20231121	173600	64555160	3960	3960	3960	3960	0
76	20231121	173500	64555160	3960	3960	3960	3960	0
77	20231121	173400	64555160	3960	3960	3960	3960	0
78	20231121	173300	64555160	3960	3960	3960	3960	0
79	20231121	173200	64555160	3960	3960	3960	3960	0
80	20231121	173100	64555160	3960	3960	3960	3960	0
81	20231121	173000	64555160	3960	3960	3960	3960	0
82	20231121	172900	64555160	3960	3960	3960	3960	0
83	20231121	172800	64555160	3960	3960	3960	3960	0
84	20231121	172700	64555160	3960	3960	3960	3960	0
85	20231121	172600	64555160	3960	3960	3960	3960	0
86	20231121	172500	64555160	3960	3960	3960	3960	0
87	20231121	172400	64555160	3960	3960	3960	3960	0
88	20231121	172300	64555160	3960	3960	3960	3960	0
89	20231121	172200	64555160	3960	3960	3960	3960	0
90	20231121	172100	64555160	3960	3960	3960	3960	0
91	20231121	172000	64555160	3960	3960	3960	3960	0
92	20231121	171900	64555160	3960	3960	3960	3960	141
93	20231121	171800	64555160	3960	3960	3960	3960	0
94	20231121	171700	64555160	3960	3960	3960	3960	0
95	20231121	171600	64555160	3960	3960	3960	3960	0
96	20231121	171500	64555160	3960	3960	3960	3960	0
97	20231121	171400	64555160	3960	3960	3960	3960	0
98	20231121	171300	64555160	3960	3960	3960	3960	0
99	20231121	171200	64555160	3960	3960	3960	3960	0
100	20231121	171100	64555160	3960	3960	3960	3960	0
101	20231121	171000	64555160	3960	3960	3960	3960	0
102	20231121	170900	64555160	3960	3960	3960	3960	0
103	20231121	170800	64555160	3960	3960	3960	3960	0
104	20231121	170700	64555160	3960	3960	3960	3960	0
105	20231121	170600	64555160	3960	3960	3960	3960	0
106	20231121	170500	64555160	3960	3960	3960	3960	0
107	20231121	170400	64555160	3960	3960	3960	3960	0
108	20231121	170300	64555160	3960	3960	3960	3960	0
109	20231121	170200	64555160	3960	3960	3960	3960	0
110	20231121	170100	64555160	3960	3960	3960	3960	0
111	20231121	170000	64555160	3960	3960	3960	3960	0
112	20231121	165900	64555160	3960	3960	3960	3960	0
113	20231121	165800	64555160	3960	3960	3960	3960	0
114	20231121	165700	64555160	3960	3960	3960	3960	0
115	20231121	165600	64555160	3960	3960	3960	3960	0
116	20231121	165500	64555160	3960	3960	3960	3960	0
117	20231121	165400	64555160	3960	3960	3960	3960	0
118	20231121	165300	64555160	3960	3960	3960	3960	0
119	20231121	165200	64555160	3960	3960	3960	3960	0
120	20231121	165100	64555160	3960	3960	3960	3960	0
121	20231121	165000	64555160	3960	3960	3960	3960	0
122	20231121	164900	64555160	3960	3960	3960	3960	141
123	20231121	164800	64555160	3960	3960	3960	3960	0
124	20231121	164700	64555160	3960	3960	3960	3960	0
125	20231121	164600	64555160	3960	3960	3960	3960	0
126	20231121	164500	64555160	3960	3960	3960	3960	0
127	20231121	164400	64555160	3960	3960	3960	3960	0
128	20231121	164300	64555160	3960	3960	3960	3960	0
129	20231121	164200	64555160	3960	3960	3960	3960	0
130	20231121	164100	64555160	3960	3960	3960	3960	0
131	20231121	164000	64555160	3960	3960	3960	3960	0
132	20231121	163900	64555160	3960	3960	3960	3960	0
133	20231121	163800	64555160	3960	3960	3960	3960	0
134	20231121	163700	64555160	3960	3960	3960	3960	0
135	20231121	163600	64555160	3960	3960	3960	3960	0
136	20231121	163500	64555160	3960	3960	3960	3960	0
137	20231121	163400	64555160	3960	3960	3960	3960	0
138	20231121	163300	64555160	3960	3960	3960	3960	0
139	20231121	163200	64555160	3960	3960	3960	3960	0
140	20231121	163100	64555160	3960	3960	3960	3960	0
141	20231121	163000	64555160	3960	3960	3960	3960	0
142	20231121	162900	64555160	3960	3960	3960	3960	0
143	20231121	162800	64555160	3960	3960	3960	3960	0
144	20231121	162700	64555160	3960	3960	3960	3960	0
145	20231121	162600	64555160	3960	3960	3960	3960	0
146	20231121	162500	64555160	3960	3960	3960	3960	0
147	20231121	162400	64555160	3960	3960	3960	3960	0
148	20231121	162300	64555160	3960	3960	3960	3960	0
149	20231121	162200	64555160	3960	3960	3960	3960	0
150	20231121	162100	64555160	3960	3960	3960	3960	0
151	20231121	162000	64555160	3960	3960	3960	3960	0
152	20231121	161900	64555160	3960	3960	3960	3960	141
153	20231121	161800	64555160	3960	3960	3960	3960	0
154	20231121	161700	64555160	3960	3960	3960	3960	0
155	20231121	161600	64555160	3960	3960	3960	3960	0
156	20231121	161500	64555160	3960	3960	3960	3960	0
157	20231121	161400	64555160	3960	3960	3960	3960	0
158	20231121	161300	64555160	3960	3960	3960	3960	0
159	20231121	161200	64555160	3960	3960	3960	3960	0
160	20231121	161100	64555160	3960	3960	3960	3960	0
161	20231121	161000	64555160	3960	3960	3960	3960	0
162	20231121	160900	64555160	3960	3960	3960	3960	0
163	20231121	160800	64555160	3960	3960	3960	3960	0
164	20231121	160700	64555160	3960	3960	3960	3960	0
165	20231121	160600	64555160	3960	3960	3960	3960	0
166	20231121	160500	64555160	3960	3960	3960	3960	0
167	20231121	160400	64555160	3960	3960	3960	3960	0
168	20231121	160300	64555160	3960	3960	3960	3960	0
169	20231121	160200	64555160	3960	3960	3960	3960	0
170	20231121	160100	64555160	3960	3960	3960	3960	0
171	20231121	160000	64555160	3960	3960	3960	3960	0
172	20231121	155900	64555160	3960	3960	3960	3960	0
173	20231121	155800	64555160	3960	3960	3960	3960	0
174	20231121	155700	64555160	3960	3960	3960	3960	0
175	20231121	155600	64555160	3960	3960	3960	3960	0
176	20231121	155500	64555160	3960	3960	3960	3960	0
177	20231121	155400	64555160	3960	3960	3960	3960	0
178	20231121	155300	64555160	3960	3960	3960	3960	0
179	20231121	155200	64555160	3960	3960	3960	3960	0
180	20231121	155100	64555160	3960	3960	3960	3960	0
181	20231121	155000	64555160	3960	3960	3960	3960	0
182	20231121	154900	64555160	3960	3960	3960	3960	141
183	20231121	154800	64555160	3960	3960	3960	3960	0
184	20231121	154700	64555160	3960	3960	3960	3960	0
185	20231121	154600	64555160	3960	3960	3960	3960	0
186	20231121	154500	64555160	3960	3960	3960	3960	0
187	20231121	154400	64555160	3960	3960	3960	3960	0
188	20231121	154300	64555160	3960	3960	3960	3960	0
189	20231121	154200	64555160	3960	3960	3960	3960	0
190	20231121	154100	64555160	3960	3960	3960	3960	0
191	20231121	154000	64555160	3960	3960	3960	3960	0
192	20231121	153900	64555160	3960	3960	3960	3960	0
193	20231121	153800	64555160	3960	3960	3960	3960	0
194	20231121	153700	64555160	3960	3960	3960	3960	0
195	20231121	153600	64555160	3960	3960	3960	3960	0
196	20231121	153500	64555160	3960	3960	3960	3960	0
197	20231121	153400	64555160	3960	3960	3960	3960	0
198	20231121	153300	64555160	3960	3960	3960	3960	0
199	20231121	153200	64555160	3960	3960	3960	3960	0
200	20231121	153100	64555160	3960	3960	3960	3960	0
201	20231121	153000	64555160	3960	3960	3960	3960	141
202	20231121	152900	63996800	3960	3960	3960	3960	0
203	20231121	152800	63996800	3960	3960	3960	3960	0
204	20231121	152700	63996800	3960	3960	3960	3960	0
205	20231121	152600	63996800	3960	3960	3960	3960	0
206	20231121	152500	63996800	3960	3960	3960	3960	0
207	20231121	152400	63996800	3960	3960	3960	3960	0
208	20231121	152300	63996800	3960	3960	3960	3960	0
209	20231121	152200	63996800	3960	3960	3960	3960	0
210	20231121	152100	63996800	3960	3960	3960	3960	0
211	20231121	152000	63996800	3960	3960	3960	3960	0
212	20231121	151900	63996800	3960	3960	3960	3960	1
213	20231121	151800	63992840	3960	3960	3960	3960	5
214	20231121	151700	63973040	3955	3955	3955	3955	0
215	20231121	151600	63973040	3955	3955	3955	3955	0
216	20231121	151500	63973040	3955	3955	3955	3955	7
217	20231121	151400	63945355	3960	3960	3960	3960	0
218	20231121	151300	63945355	3960	3960	3960	3960	0
219	20231121	151200	63945355	3960	3960	3960	3960	0
220	20231121	151100	63945355	3960	3960	3960	3960	0
221	20231121	151000	63945355	3960	3960	3960	3960	6
222	20231121	150900	63921595	3955	3955	3955	3955	0
223	20231121	150800	63921595	3955	3955	3955	3955	0
224	20231121	150700	63921595	3955	3955	3955	3955	27
225	20231121	150600	63814810	3955	3955	3955	3955	0
226	20231121	150500	63814810	3955	3955	3955	3955	0
227	20231121	150400	63814810	3955	3955	3955	3955	0
228	20231121	150300	63814810	3955	3955	3955	3955	0
229	20231121	150200	63814810	3955	3955	3955	3955	0
230	20231121	150100	63814810	3955	3955	3955	3955	0
231	20231121	150000	63814810	3955	3955	3955	3955	0
232	20231121	145900	63814810	3955	3955	3955	3955	0
233	20231121	145800	63814810	3955	3955	3955	3955	26
234	20231121	145700	63711980	3955	3960	3960	3955	303
235	20231121	145600	62513465	3960	3960	3960	3960	0
236	20231121	145500	62513465	3960	3960	3960	3960	0
237	20231121	145400	62513465	3960	3960	3960	3960	93
238	20231121	145300	62145185	3960	3965	3965	3960	25
239	20231121	145200	62046160	3960	3960	3960	3960	0
240	20231121	145100	62046160	3960	3960	3960	3960	149
241	20231121	145000	61456120	3965	3965	3965	3965	0
242	20231121	144900	61456120	3965	3965	3965	3965	149
243	20231121	144800	60865335	3965	3965	3965	3965	500
244	20231121	144700	58882835	3960	3960	3960	3960	0
245	20231121	144600	58882835	3960	3960	3960	3960	0
246	20231121	144500	58882835	3960	3960	3960	3960	0
247	20231121	144400	58882835	3960	3960	3960	3960	0
248	20231121	144300	58882835	3960	3960	3960	3960	0
249	20231121	144200	58882835	3960	3960	3960	3960	15
250	20231121	144100	58823435	3965	3965	3965	3965	0
251	20231121	144000	58823435	3965	3965	3965	3965	1
252	20231121	143900	58819470	3965	3965	3965	3965	0
253	20231121	143800	58819470	3965	3965	3965	3965	39
254	20231121	143700	58664835	3965	3965	3965	3965	0
255	20231121	143600	58664835	3965	3965	3965	3965	0
256	20231121	143500	58664835	3965	3965	3965	3965	0
257	20231121	143400	58664835	3965	3965	3965	3965	0
258	20231121	143300	58664835	3965	3965	3965	3965	0
259	20231121	143200	58664835	3965	3965	3965	3965	0
260	20231121	143100	58664835	3965	3965	3965	3965	0
261	20231121	143000	58664835	3965	3965	3965	3965	0
262	20231121	142900	58664835	3965	3965	3965	3965	0
263	20231121	142800	58664835	3965	3965	3965	3965	0
264	20231121	142700	58664835	3965	3965	3965	3965	0
265	20231121	142600	58664835	3965	3965	3965	3965	0
266	20231121	142500	58664835	3965	3965	3965	3965	0
267	20231121	142400	58664835	3965	3965	3965	3965	0
268	20231121	142300	58664835	3965	3965	3965	3965	0
269	20231121	142200	58664835	3965	3965	3965	3965	0
270	20231121	142100	58664835	3965	3965	3965	3965	0
271	20231121	142000	58664835	3965	3965	3965	3965	0
272	20231121	141900	58664835	3965	3965	3965	3965	1
273	20231121	141800	58660870	3960	3960	3960	3960	1
274	20231121	141700	58656910	3965	3965	3965	3965	3
275	20231121	141600	58645015	3960	3960	3960	3960	0
276	20231121	141500	58645015	3960	3960	3960	3960	6
277	20231121	141400	58621255	3955	3955	3955	3955	268
278	20231121	141300	57561315	3955	3955	3955	3955	0
279	20231121	141200	57561315	3955	3955	3955	3955	0
280	20231121	141100	57561315	3955	3955	3955	3955	0
281	20231121	141000	57561315	3955	3955	3955	3955	0
282	20231121	140900	57561315	3955	3955	3955	3955	0
283	20231121	140800	57561315	3955	3955	3955	3955	0
284	20231121	140700	57561315	3955	3955	3955	3955	0
285	20231121	140600	57561315	3955	3955	3955	3955	0
286	20231121	140500	57561315	3955	3955	3955	3955	200
287	20231121	140400	56770315	3960	3960	3960	3960	10
288	20231121	140300	56730715	3955	3955	3955	3955	318
289	20231121	140200	55473025	3950	3950	3950	3950	200
290	20231121	140100	54683025	3950	3950	3950	3950	10
291	20231121	140000	54643525	3950	3950	3950	3950	203
292	20231121	135900	53841675	3955	3955	3955	3955	0
293	20231121	135800	53841675	3955	3955	3955	3955	0
294	20231121	135700	53841675	3955	3955	3955	3955	0
295	20231121	135600	53841675	3955	3955	3955	3955	0
296	20231121	135500	53841675	3955	3955	3955	3955	50
297	20231121	135400	53643925	3950	3950	3950	3950	200
298	20231121	135300	52853925	3955	3955	3955	3955	0
299	20231121	135200	52853925	3955	3955	3955	3955	0
300	20231121	135100	52853925	3955	3955	3955	3955	0
301	20231121	135000	52853925	3955	3955	3955	3955	20
302	20231121	134900	52774825	3950	3950	3950	3950	0
303	20231121	134800	52774825	3950	3950	3950	3950	203
304	20231121	134700	51972975	3955	3955	3955	3955	0
305	20231121	134600	51972975	3955	3955	3955	3955	20
306	20231121	134500	51893875	3950	3950	3950	3950	0
307	20231121	134400	51893875	3950	3950	3950	3950	0
308	20231121	134300	51893875	3950	3950	3950	3950	310
309	20231121	134200	50669375	3950	3950	3950	3950	0
310	20231121	134100	50669375	3950	3950	3950	3950	19
311	20231121	134000	50594325	3955	3955	3955	3955	0
312	20231121	133900	50594325	3955	3955	3955	3955	0
313	20231121	133800	50594325	3955	3955	3955	3955	0
314	20231121	133700	50594325	3955	3955	3955	3955	0
315	20231121	133600	50594325	3955	3955	3955	3955	942
316	20231121	133500	46868715	3955	3955	3955	3955	0
317	20231121	133400	46868715	3955	3955	3955	3955	0
318	20231121	133300	46868715	3955	3955	3955	3955	0
319	20231121	133200	46868715	3955	3955	3955	3955	0
320	20231121	133100	46868715	3955	3955	3955	3955	0
321	20231121	133000	46868715	3955	3955	3955	3955	1
322	20231121	132900	46864760	3955	3955	3955	3955	8
323	20231121	132800	46833120	3950	3950	3950	3950	0
324	20231121	132700	46833120	3950	3950	3950	3950	100
325	20231121	132600	46438120	3950	3950	3950	3950	0
326	20231121	132500	46438120	3950	3950	3950	3950	0
327	20231121	132400	46438120	3950	3950	3950	3950	0
328	20231121	132300	46438120	3950	3950	3950	3950	0
329	20231121	132200	46438120	3950	3950	3950	3950	0
330	20231121	132100	46438120	3950	3950	3950	3950	0
331	20231121	132000	46438120	3950	3950	3950	3950	0
332	20231121	131900	46438120	3950	3950	3950	3950	0
333	20231121	131800	46438120	3950	3950	3950	3950	0
334	20231121	131700	46438120	3950	3950	3950	3950	0
335	20231121	131600	46438120	3950	3945	3950	3940	1697
336	20231121	131500	39739415	3945	3945	3945	3945	0
337	20231121	131400	39739415	3945	3945	3945	3945	0
338	20231121	131300	39739415	3945	3945	3945	3945	0
339	20231121	131200	39739415	3945	3945	3945	3945	1082
340	20231121	131100	35470925	3945	3945	3945	3945	0
341	20231121	131000	35470925	3945	3945	3945	3945	1
342	20231121	130900	35466980	3945	3945	3945	3945	0
343	20231121	130800	35466980	3945	3945	3945	3945	0
344	20231121	130700	35466980	3945	3945	3945	3945	0
345	20231121	130600	35466980	3945	3945	3945	3945	0
346	20231121	130500	35466980	3945	3945	3945	3945	0
347	20231121	130400	35466980	3945	3945	3945	3945	0
348	20231121	130300	35466980	3945	3945	3945	3945	0
349	20231121	130200	35466980	3945	3945	3945	3945	98
350	20231121	130100	35080370	3950	3950	3950	3950	1
351	20231121	130000	35076420	3950	3950	3950	3950	0
352	20231121	125900	35076420	3950	3950	3950	3950	0
353	20231121	125800	35076420	3950	3950	3950	3950	77
354	20231121	125700	34772270	3950	3950	3950	3950	0
355	20231121	125600	34772270	3950	3950	3950	3950	0
356	20231121	125500	34772270	3950	3950	3950	3950	6
357	20231121	125400	34748570	3950	3950	3950	3950	0
358	20231121	125300	34748570	3950	3950	3950	3950	0
359	20231121	125200	34748570	3950	3950	3950	3950	0
360	20231121	125100	34748570	3950	3950	3950	3950	0
361	20231121	125000	34748570	3950	3950	3950	3950	0
362	20231121	124900	34748570	3950	3950	3950	3950	0
363	20231121	124800	34748570	3950	3950	3950	3950	0
364	20231121	124700	34748570	3950	3950	3950	3950	0
365	20231121	124600	34748570	3950	3950	3950	3950	0
366	20231121	124500	34748570	3950	3950	3950	3950	0
367	20231121	124400	34748570	3950	3950	3950	3950	10
368	20231121	124300	34709070	3955	3955	3955	3955	20
369	20231121	124200	34629970	3955	3955	3955	3955	0
370	20231121	124100	34629970	3955	3955	3955	3955	0
371	20231121	124000	34629970	3955	3955	3955	3955	0
372	20231121	123900	34629970	3955	3955	3955	3955	0
373	20231121	123800	34629970	3955	3955	3955	3955	0
374	20231121	123700	34629970	3955	3955	3955	3955	0
375	20231121	123600	34629970	3955	3955	3955	3955	0
376	20231121	123500	34629970	3955	3955	3955	3955	0
377	20231121	123400	34629970	3955	3955	3955	3955	0
378	20231121	123300	34629970	3955	3955	3955	3955	0
379	20231121	123200	34629970	3955	3955	3955	3955	0
380	20231121	123100	34629970	3955	3955	3955	3955	0
381	20231121	123000	34629970	3955	3955	3955	3955	20
382	20231121	122900	34550870	3955	3955	3955	3955	1
383	20231121	122800	34546915	3930	3930	3930	3930	0
384	20231121	122700	34546915	3930	3930	3930	3930	0
385	20231121	122600	34546915	3930	3930	3930	3930	0
386	20231121	122500	34546915	3930	3930	3930	3930	0
387	20231121	122400	34546915	3930	3930	3930	3930	0
388	20231121	122300	34546915	3930	3935	3935	3930	190
389	20231121	122200	33799485	3930	3930	3930	3930	0
390	20231121	122100	33799485	3930	3930	3930	3930	0
391	20231121	122000	33799485	3930	3950	3950	3930	2000
392	20231121	121900	25935325	3955	3955	3955	3955	1
393	20231121	121800	25931370	3950	3950	3950	3950	20
394	20231121	121700	25852370	3950	3950	3950	3950	0
395	20231121	121600	25852370	3950	3950	3950	3950	40
396	20231121	121500	25694370	3955	3955	3955	3955	10
397	20231121	121400	25654820	3955	3955	3955	3955	49
398	20231121	121300	25461025	3955	3955	3955	3955	30
399	20231121	121200	25342375	3955	3955	3955	3955	0
400	20231121	121100	25342375	3955	3955	3955	3955	0
401	20231121	121000	25342375	3955	3955	3955	3955	2
402	20231121	120900	25334465	3955	3955	3955	3955	0
403	20231121	120800	25334465	3955	3955	3955	3955	20
404	20231121	120700	25255365	3950	3950	3950	3950	60
405	20231121	120600	25018365	3955	3955	3955	3955	20
406	20231121	120500	24939265	3955	3955	3955	3955	0
407	20231121	120400	24939265	3955	3955	3955	3955	20
408	20231121	120300	24860165	3955	3955	3955	3955	0
409	20231121	120200	24860165	3955	3955	3955	3955	0
410	20231121	120100	24860165	3955	3955	3955	3955	0
411	20231121	120000	24860165	3955	3955	3955	3955	0
412	20231121	115900	24860165	3955	3955	3955	3955	10
413	20231121	115800	24820615	3955	3955	3955	3955	0
414	20231121	115700	24820615	3955	3955	3955	3955	0
415	20231121	115600	24820615	3955	3955	3955	3955	1
416	20231121	115500	24816660	3955	3955	3955	3955	0
417	20231121	115400	24816660	3955	3955	3955	3955	0
418	20231121	115300	24816660	3955	3950	3955	3950	428
419	20231121	115200	23126045	3950	3950	3950	3950	21
420	20231121	115100	23043095	3950	3950	3950	3950	20
421	20231121	115000	22964095	3950	3950	3950	3950	0
422	20231121	114900	22964095	3950	3950	3950	3950	0
423	20231121	114800	22964095	3950	3950	3950	3950	0
424	20231121	114700	22964095	3950	3950	3950	3950	0
425	20231121	114600	22964095	3950	3950	3950	3950	0
426	20231121	114500	22964095	3950	3950	3950	3950	34
427	20231121	114400	22829795	3955	3955	3955	3955	2
428	20231121	114300	22821885	3955	3955	3955	3955	0
429	20231121	114200	22821885	3955	3955	3955	3955	0
430	20231121	114100	22821885	3955	3955	3955	3955	10
431	20231121	114000	22782335	3955	3955	3955	3955	10
432	20231121	113900	22742785	3955	3955	3955	3955	0
433	20231121	113800	22742785	3955	3955	3955	3955	30
434	20231121	113700	22624135	3955	3955	3955	3955	0
435	20231121	113600	22624135	3955	3955	3955	3955	0
436	20231121	113500	22624135	3955	3955	3955	3955	0
437	20231121	113400	22624135	3955	3955	3955	3955	0
438	20231121	113300	22624135	3955	3955	3955	3955	0
439	20231121	113200	22624135	3955	3955	3955	3955	3
440	20231121	113100	22612270	3955	3955	3955	3955	0
441	20231121	113000	22612270	3955	3955	3955	3955	0
442	20231121	112900	22612270	3955	3955	3955	3955	0
443	20231121	112800	22612270	3955	3955	3955	3955	2
444	20231121	112700	22604360	3950	3950	3950	3950	0
445	20231121	112600	22604360	3950	3950	3950	3950	0
446	20231121	112500	22604360	3950	3950	3950	3950	50
447	20231121	112400	22406860	3955	3955	3955	3955	0
448	20231121	112300	22406860	3955	3955	3955	3955	0
449	20231121	112200	22406860	3955	3955	3955	3955	0
450	20231121	112100	22406860	3955	3955	3955	3955	1
451	20231121	112000	22402905	3955	3955	3955	3955	0
452	20231121	111900	22402905	3955	3955	3955	3955	0
453	20231121	111800	22402905	3955	3955	3955	3955	1
454	20231121	111700	22398950	3950	3950	3950	3950	0
455	20231121	111600	22398950	3950	3950	3950	3950	0
456	20231121	111500	22398950	3950	3950	3950	3950	0
457	20231121	111400	22398950	3950	3950	3950	3950	0
458	20231121	111300	22398950	3950	3950	3950	3950	40
459	20231121	111200	22240950	3955	3955	3955	3955	0
460	20231121	111100	22240950	3955	3955	3955	3955	1
461	20231121	111000	22236995	3950	3950	3950	3950	40
462	20231121	110900	22078995	3950	3950	3950	3950	0
463	20231121	110800	22078995	3950	3950	3950	3950	0
464	20231121	110700	22078995	3950	3950	3950	3950	0
465	20231121	110600	22078995	3950	3950	3950	3950	3
466	20231121	110500	22067145	3955	3955	3955	3955	0
467	20231121	110400	22067145	3955	3955	3955	3955	0
468	20231121	110300	22067145	3955	3955	3955	3955	0
469	20231121	110200	22067145	3955	3955	3955	3955	0
470	20231121	110100	22067145	3955	3955	3955	3955	0
471	20231121	110000	22067145	3955	3955	3955	3955	0
472	20231121	105900	22067145	3955	3955	3955	3955	0
473	20231121	105800	22067145	3955	3955	3955	3955	0
474	20231121	105700	22067145	3955	3955	3955	3955	20
475	20231121	105600	21988045	3950	3950	3950	3950	0
476	20231121	105500	21988045	3950	3950	3950	3950	0
477	20231121	105400	21988045	3950	3950	3950	3950	10
478	20231121	105300	21948545	3955	3955	3955	3955	0
479	20231121	105200	21948545	3955	3955	3955	3955	0
480	20231121	105100	21948545	3955	3955	3955	3955	0
481	20231121	105000	21948545	3955	3955	3955	3955	0
482	20231121	104900	21948545	3955	3955	3955	3955	0
483	20231121	104800	21948545	3955	3955	3955	3955	4
484	20231121	104700	21932725	3955	3955	3955	3955	0
485	20231121	104600	21932725	3955	3955	3955	3955	0
486	20231121	104500	21932725	3955	3955	3955	3955	0
487	20231121	104400	21932725	3955	3955	3955	3955	32
488	20231121	104300	21806165	3955	3955	3955	3955	0
489	20231121	104200	21806165	3955	3955	3955	3955	29
490	20231121	104100	21691470	3955	3955	3955	3955	2
491	20231121	104000	21683560	3955	3955	3955	3955	0
492	20231121	103900	21683560	3955	3955	3955	3955	0
493	20231121	103800	21683560	3955	3955	3955	3955	3
494	20231121	103700	21671695	3955	3955	3955	3955	0
495	20231121	103600	21671695	3955	3955	3955	3955	0
496	20231121	103500	21671695	3955	3955	3955	3955	0
497	20231121	103400	21671695	3955	3955	3955	3955	2
498	20231121	103300	21663785	3955	3955	3955	3955	0
499	20231121	103200	21663785	3955	3955	3955	3955	0
500	20231121	103100	21663785	3955	3955	3955	3955	0
501	20231121	103000	21663785	3955	3955	3955	3955	5
502	20231121	102900	21644010	3955	3955	3955	3955	2
503	20231121	102800	21636100	3940	3940	3940	3940	36
504	20231121	102700	21494260	3935	3935	3935	3935	0
505	20231121	102600	21494260	3935	3935	3935	3935	0
506	20231121	102500	21494260	3935	3935	3935	3935	0
507	20231121	102400	21494260	3935	3935	3935	3935	0
508	20231121	102300	21494260	3935	3935	3935	3935	15
509	20231121	102200	21435235	3935	3935	3935	3935	16
510	20231121	102100	21372275	3940	3935	3940	3930	440
511	20231121	102000	19640430	3940	3940	3940	3940	0
512	20231121	101900	19640430	3940	3940	3940	3940	0
513	20231121	101800	19640430	3940	3940	3940	3940	24
514	20231121	101700	19545870	3935	3935	3935	3935	0
515	20231121	101600	19545870	3935	3935	3935	3935	0
516	20231121	101500	19545870	3935	3935	3935	3935	0
517	20231121	101400	19545870	3935	3935	3935	3935	0
518	20231121	101300	19545870	3935	3935	3935	3935	0
519	20231121	101200	19545870	3935	3935	3935	3935	0
520	20231121	101100	19545870	3935	3935	3935	3935	0
521	20231121	101000	19545870	3935	3945	3945	3935	1320
522	20231121	100900	14347005	3945	3945	3945	3945	0
523	20231121	100800	14347005	3945	3945	3945	3945	0
524	20231121	100700	14347005	3945	3945	3945	3945	0
525	20231121	100600	14347005	3945	3945	3945	3945	0
526	20231121	100500	14347005	3945	3945	3945	3945	10
527	20231121	100400	14307555	3950	3950	3950	3950	6
528	20231121	100300	14283855	3950	3950	3950	3950	0
529	20231121	100200	14283855	3950	3950	3950	3950	1
530	20231121	100100	14279905	3945	3945	3945	3945	0
531	20231121	100000	14279905	3945	3945	3945	3945	0
532	20231121	095900	14279905	3945	3945	3945	3945	0
533	20231121	095800	14279905	3945	3945	3945	3945	0
534	20231121	095700	14279905	3945	3945	3945	3945	0
535	20231121	095600	14279905	3945	3945	3945	3945	0
536	20231121	095500	14279905	3945	3945	3945	3945	0
537	20231121	095400	14279905	3945	3945	3945	3945	0
538	20231121	095300	14279905	3945	3945	3945	3945	0
539	20231121	095200	14279905	3945	3945	3945	3945	0
540	20231121	095100	14279905	3945	3945	3945	3945	179
541	20231121	095000	13573750	3945	3945	3945	3945	0
542	20231121	094900	13573750	3945	3940	3945	3940	3
543	20231121	094800	13561925	3940	3940	3940	3940	2
544	20231121	094700	13554045	3940	3945	3945	3940	62
545	20231121	094600	13309465	3940	3940	3940	3940	0
546	20231121	094500	13309465	3940	3940	3940	3940	1
547	20231121	094400	13305525	3935	3935	3935	3935	1
548	20231121	094300	13301590	3935	3935	3935	3935	21
549	20231121	094200	13218955	3935	3935	3935	3935	21
550	20231121	094100	13136320	3935	3935	3940	3935	551
551	20231121	094000	10966590	3940	3940	3940	3940	31
552	20231121	093900	10844450	3940	3940	3940	3940	29
553	20231121	093800	10730190	3940	3945	3945	3940	514
554	20231121	093700	8702700	3955	3955	3955	3955	0
555	20231121	093600	8702700	3955	3955	3955	3955	0
556	20231121	093500	8702700	3955	3955	3955	3955	50
557	20231121	093400	8504950	3960	3960	3960	3960	1
558	20231121	093300	8500990	3960	3960	3960	3960	9
559	20231121	093200	8465350	3945	3945	3960	3945	174
560	20231121	093100	7778065	3945	3945	3945	3945	29
561	20231121	093000	7663660	3950	3950	3955	3950	97
562	20231121	092900	7280470	3950	3950	3950	3950	13
563	20231121	092800	7229120	3960	3960	3960	3960	100
564	20231121	092700	6833120	3950	3940	3950	3940	33
565	20231121	092600	6702790	3945	3945	3945	3945	33
566	20231121	092500	6572605	3930	3930	3930	3930	0
567	20231121	092400	6572605	3930	3930	3930	3930	0
568	20231121	092300	6572605	3930	3940	3940	3930	300
569	20231121	092200	5393390	3960	3960	3960	3960	0
570	20231121	092100	5393390	3960	3960	3960	3960	0
571	20231121	092000	5393390	3960	3960	3960	3960	0
572	20231121	091900	5393390	3960	3960	3960	3960	851
573	20231121	091800	2023430	3965	3965	3965	3965	0
574	20231121	091700	2023430	3965	3965	3965	3965	0
575	20231121	091600	2023430	3965	3965	3965	3965	50
576	20231121	091500	1825180	3950	3950	3960	3950	10
577	20231121	091400	1785650	3955	3955	3955	3955	3
578	20231121	091300	1773785	3955	3965	3965	3955	75
579	20231121	091200	1476605	3970	3970	3970	3970	0
580	20231121	091100	1476605	3970	3965	3970	3965	8
581	20231121	091000	1444850	3905	3905	3905	3905	0
582	20231121	090900	1444850	3905	3905	3905	3905	0
583	20231121	090800	1444850	3905	3905	3905	3905	0
584	20231121	090700	1444850	3905	3905	3905	3905	0
585	20231121	090600	1444850	3905	3905	3905	3905	0
586	20231121	090500	1444850	3905	3905	3905	3905	0
587	20231121	090400	1444850	3905	3905	3905	3905	0
588	20231121	090300	1444850	3905	3905	3905	3905	0
589	20231121	090200	1444850	3905	3905	3905	3905	0
590	20231121	090100	1444850	3905	3905	3905	3905	0
591	20231121	090000	1444850	3905	3905	3905	3905	370