KissMeData/027410/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	190500	161030190	3570	3570	3570	3570	373
3	20231121	190400	161030190	3570	3570	3570	3570	0
4	20231121	190300	161030190	3570	3570	3570	3570	0
5	20231121	190200	161030190	3570	3570	3570	3570	0
6	20231121	190100	161030190	3570	3570	3570	3570	0
7	20231121	190000	161030190	3570	3570	3570	3570	0
8	20231121	185900	161030190	3570	3570	3570	3570	0
9	20231121	185800	161030190	3570	3570	3570	3570	0
10	20231121	185700	161030190	3570	3570	3570	3570	0
11	20231121	185600	161030190	3570	3570	3570	3570	0
12	20231121	185500	161030190	3570	3570	3570	3570	0
13	20231121	185400	161030190	3570	3570	3570	3570	0
14	20231121	185300	161030190	3570	3570	3570	3570	0
15	20231121	185200	161030190	3570	3570	3570	3570	0
16	20231121	185100	161030190	3570	3570	3570	3570	0
17	20231121	185000	161030190	3570	3570	3570	3570	0
18	20231121	184900	161030190	3570	3570	3570	3570	0
19	20231121	184800	161030190	3570	3570	3570	3570	0
20	20231121	184700	161030190	3570	3570	3570	3570	0
21	20231121	184600	161030190	3570	3570	3570	3570	0
22	20231121	184500	161030190	3570	3570	3570	3570	0
23	20231121	184400	161030190	3570	3570	3570	3570	0
24	20231121	184300	161030190	3570	3570	3570	3570	0
25	20231121	184200	161030190	3570	3570	3570	3570	0
26	20231121	184100	161030190	3570	3570	3570	3570	0
27	20231121	184000	161030190	3570	3570	3570	3570	0
28	20231121	183900	161030190	3570	3570	3570	3570	0
29	20231121	183800	161030190	3570	3570	3570	3570	0
30	20231121	183700	161030190	3570	3570	3570	3570	0
31	20231121	183600	161030190	3570	3570	3570	3570	0
32	20231121	183500	161030190	3570	3570	3570	3570	373
33	20231121	183400	161030190	3570	3570	3570	3570	0
34	20231121	183300	161030190	3570	3570	3570	3570	0
35	20231121	183200	161030190	3570	3570	3570	3570	0
36	20231121	183100	161030190	3570	3570	3570	3570	0
37	20231121	183000	161030190	3570	3570	3570	3570	0
38	20231121	182900	161030190	3570	3570	3570	3570	0
39	20231121	182800	161030190	3570	3570	3570	3570	0
40	20231121	182700	161030190	3570	3570	3570	3570	0
41	20231121	182600	161030190	3570	3570	3570	3570	0
42	20231121	182500	161030190	3570	3570	3570	3570	0
43	20231121	182400	161030190	3570	3570	3570	3570	0
44	20231121	182300	161030190	3570	3570	3570	3570	0
45	20231121	182200	161030190	3570	3570	3570	3570	0
46	20231121	182100	161030190	3570	3570	3570	3570	0
47	20231121	182000	161030190	3570	3570	3570	3570	0
48	20231121	181900	161030190	3570	3570	3570	3570	0
49	20231121	181800	161030190	3570	3570	3570	3570	0
50	20231121	181700	161030190	3570	3570	3570	3570	0
51	20231121	181600	161030190	3570	3570	3570	3570	0
52	20231121	181500	161030190	3570	3570	3570	3570	0
53	20231121	181400	161030190	3570	3570	3570	3570	0
54	20231121	181300	161030190	3570	3570	3570	3570	0
55	20231121	181200	161030190	3570	3570	3570	3570	0
56	20231121	181100	161030190	3570	3570	3570	3570	0
57	20231121	181000	161030190	3570	3570	3570	3570	0
58	20231121	180900	161030190	3570	3570	3570	3570	0
59	20231121	180800	161030190	3570	3570	3570	3570	0
60	20231121	180700	161030190	3570	3570	3570	3570	0
61	20231121	180600	161030190	3570	3570	3570	3570	0
62	20231121	180500	161030190	3570	3570	3570	3570	373
63	20231121	180400	161030190	3570	3570	3570	3570	0
64	20231121	180300	161030190	3570	3570	3570	3570	0
65	20231121	180200	161030190	3570	3570	3570	3570	0
66	20231121	180100	161030190	3570	3570	3570	3570	0
67	20231121	180000	161030190	3570	3570	3570	3570	0
68	20231121	175900	161030190	3570	3570	3570	3570	0
69	20231121	175800	161030190	3570	3570	3570	3570	0
70	20231121	175700	161030190	3570	3570	3570	3570	0
71	20231121	175600	161030190	3570	3570	3570	3570	0
72	20231121	175500	161030190	3570	3570	3570	3570	0
73	20231121	175400	161030190	3570	3570	3570	3570	0
74	20231121	175300	161030190	3570	3570	3570	3570	0
75	20231121	175200	161030190	3570	3570	3570	3570	0
76	20231121	175100	161030190	3570	3570	3570	3570	0
77	20231121	175000	161030190	3570	3570	3570	3570	0
78	20231121	174900	161030190	3570	3570	3570	3570	0
79	20231121	174800	161030190	3570	3570	3570	3570	0
80	20231121	174700	161030190	3570	3570	3570	3570	0
81	20231121	174600	161030190	3570	3570	3570	3570	0
82	20231121	174500	161030190	3570	3570	3570	3570	0
83	20231121	174400	161030190	3570	3570	3570	3570	0
84	20231121	174300	161030190	3570	3570	3570	3570	0
85	20231121	174200	161030190	3570	3570	3570	3570	0
86	20231121	174100	161030190	3570	3570	3570	3570	0
87	20231121	174000	161030190	3570	3570	3570	3570	0
88	20231121	173900	161030190	3570	3570	3570	3570	0
89	20231121	173800	161030190	3570	3570	3570	3570	0
90	20231121	173700	161030190	3570	3570	3570	3570	0
91	20231121	173600	161030190	3570	3570	3570	3570	0
92	20231121	173500	161030190	3570	3570	3570	3570	373
93	20231121	173400	161030190	3570	3570	3570	3570	0
94	20231121	173300	161030190	3570	3570	3570	3570	0
95	20231121	173200	161030190	3570	3570	3570	3570	0
96	20231121	173100	161030190	3570	3570	3570	3570	0
97	20231121	173000	161030190	3570	3570	3570	3570	0
98	20231121	172900	161030190	3570	3570	3570	3570	0
99	20231121	172800	161030190	3570	3570	3570	3570	0
100	20231121	172700	161030190	3570	3570	3570	3570	0
101	20231121	172600	161030190	3570	3570	3570	3570	0
102	20231121	172500	161030190	3570	3570	3570	3570	0
103	20231121	172400	161030190	3570	3570	3570	3570	0
104	20231121	172300	161030190	3570	3570	3570	3570	0
105	20231121	172200	161030190	3570	3570	3570	3570	0
106	20231121	172100	161030190	3570	3570	3570	3570	0
107	20231121	172000	161030190	3570	3570	3570	3570	0
108	20231121	171900	161030190	3570	3570	3570	3570	0
109	20231121	171800	161030190	3570	3570	3570	3570	0
110	20231121	171700	161030190	3570	3570	3570	3570	0
111	20231121	171600	161030190	3570	3570	3570	3570	0
112	20231121	171500	161030190	3570	3570	3570	3570	0
113	20231121	171400	161030190	3570	3570	3570	3570	0
114	20231121	171300	161030190	3570	3570	3570	3570	0
115	20231121	171200	161030190	3570	3570	3570	3570	0
116	20231121	171100	161030190	3570	3570	3570	3570	0
117	20231121	171000	161030190	3570	3570	3570	3570	0
118	20231121	170900	161030190	3570	3570	3570	3570	0
119	20231121	170800	161030190	3570	3570	3570	3570	0
120	20231121	170700	161030190	3570	3570	3570	3570	0
121	20231121	170600	161030190	3570	3570	3570	3570	0
122	20231121	170500	161030190	3570	3570	3570	3570	373
123	20231121	170400	161030190	3570	3570	3570	3570	0
124	20231121	170300	161030190	3570	3570	3570	3570	0
125	20231121	170200	161030190	3570	3570	3570	3570	0
126	20231121	170100	161030190	3570	3570	3570	3570	0
127	20231121	170000	161030190	3570	3570	3570	3570	0
128	20231121	165900	161030190	3570	3570	3570	3570	0
129	20231121	165800	161030190	3570	3570	3570	3570	0
130	20231121	165700	161030190	3570	3570	3570	3570	0
131	20231121	165600	161030190	3570	3570	3570	3570	0
132	20231121	165500	161030190	3570	3570	3570	3570	0
133	20231121	165400	161030190	3570	3570	3570	3570	0
134	20231121	165300	161030190	3570	3570	3570	3570	0
135	20231121	165200	161030190	3570	3570	3570	3570	0
136	20231121	165100	161030190	3570	3570	3570	3570	0
137	20231121	165000	161030190	3570	3570	3570	3570	0
138	20231121	164900	161030190	3570	3570	3570	3570	0
139	20231121	164800	161030190	3570	3570	3570	3570	0
140	20231121	164700	161030190	3570	3570	3570	3570	0
141	20231121	164600	161030190	3570	3570	3570	3570	0
142	20231121	164500	161030190	3570	3570	3570	3570	0
143	20231121	164400	161030190	3570	3570	3570	3570	0
144	20231121	164300	161030190	3570	3570	3570	3570	0
145	20231121	164200	161030190	3570	3570	3570	3570	0
146	20231121	164100	161030190	3570	3570	3570	3570	0
147	20231121	164000	161030190	3570	3570	3570	3570	0
148	20231121	163900	161030190	3570	3570	3570	3570	0
149	20231121	163800	161030190	3570	3570	3570	3570	0
150	20231121	163700	161030190	3570	3570	3570	3570	0
151	20231121	163600	161030190	3570	3570	3570	3570	0
152	20231121	163500	161030190	3570	3570	3570	3570	373
153	20231121	163400	161030190	3570	3570	3570	3570	0
154	20231121	163300	161030190	3570	3570	3570	3570	0
155	20231121	163200	161030190	3570	3570	3570	3570	0
156	20231121	163100	161030190	3570	3570	3570	3570	0
157	20231121	163000	161030190	3570	3570	3570	3570	0
158	20231121	162900	161030190	3570	3570	3570	3570	0
159	20231121	162800	161030190	3570	3570	3570	3570	0
160	20231121	162700	161030190	3570	3570	3570	3570	0
161	20231121	162600	161030190	3570	3570	3570	3570	0
162	20231121	162500	161030190	3570	3570	3570	3570	0
163	20231121	162400	161030190	3570	3570	3570	3570	0
164	20231121	162300	161030190	3570	3570	3570	3570	0
165	20231121	162200	161030190	3570	3570	3570	3570	0
166	20231121	162100	161030190	3570	3570	3570	3570	0
167	20231121	162000	161030190	3570	3570	3570	3570	0
168	20231121	161900	161030190	3570	3570	3570	3570	0
169	20231121	161800	161030190	3570	3570	3570	3570	0
170	20231121	161700	161030190	3570	3570	3570	3570	0
171	20231121	161600	161030190	3570	3570	3570	3570	0
172	20231121	161500	161030190	3570	3570	3570	3570	0
173	20231121	161400	161030190	3570	3570	3570	3570	0
174	20231121	161300	161030190	3570	3570	3570	3570	0
175	20231121	161200	161030190	3570	3570	3570	3570	0
176	20231121	161100	161030190	3570	3570	3570	3570	0
177	20231121	161000	161030190	3570	3570	3570	3570	0
178	20231121	160900	161030190	3570	3570	3570	3570	0
179	20231121	160800	161030190	3570	3570	3570	3570	0
180	20231121	160700	161030190	3570	3570	3570	3570	0
181	20231121	160600	161030190	3570	3570	3570	3570	0
182	20231121	160500	161030190	3570	3570	3570	3570	373
183	20231121	160400	161030190	3570	3570	3570	3570	0
184	20231121	160300	161030190	3570	3570	3570	3570	0
185	20231121	160200	161030190	3570	3570	3570	3570	0
186	20231121	160100	161030190	3570	3570	3570	3570	0
187	20231121	160000	161030190	3570	3570	3570	3570	0
188	20231121	155900	161030190	3570	3570	3570	3570	0
189	20231121	155800	161030190	3570	3570	3570	3570	0
190	20231121	155700	161030190	3570	3570	3570	3570	0
191	20231121	155600	161030190	3570	3570	3570	3570	0
192	20231121	155500	161030190	3570	3570	3570	3570	0
193	20231121	155400	161030190	3570	3570	3570	3570	0
194	20231121	155300	161030190	3570	3570	3570	3570	0
195	20231121	155200	161030190	3570	3570	3570	3570	0
196	20231121	155100	161030190	3570	3570	3570	3570	0
197	20231121	155000	161030190	3570	3570	3570	3570	0
198	20231121	154900	161030190	3570	3570	3570	3570	0
199	20231121	154800	161030190	3570	3570	3570	3570	0
200	20231121	154700	161030190	3570	3570	3570	3570	0
201	20231121	154600	161030190	3570	3570	3570	3570	0
202	20231121	154500	161030190	3570	3570	3570	3570	0
203	20231121	154400	161030190	3570	3570	3570	3570	0
204	20231121	154300	161030190	3570	3570	3570	3570	0
205	20231121	154200	161030190	3570	3570	3570	3570	0
206	20231121	154100	161030190	3570	3570	3570	3570	0
207	20231121	154000	161030190	3570	3570	3570	3570	0
208	20231121	153900	161030190	3570	3570	3570	3570	0
209	20231121	153800	161030190	3570	3570	3570	3570	0
210	20231121	153700	161030190	3570	3570	3570	3570	0
211	20231121	153600	161030190	3570	3570	3570	3570	0
212	20231121	153500	161030190	3570	3570	3570	3570	373
213	20231121	153400	161030190	3570	3570	3570	3570	0
214	20231121	153300	161030190	3570	3570	3570	3570	0
215	20231121	153200	161030190	3570	3570	3570	3570	0
216	20231121	153100	161030190	3570	3570	3570	3570	0
217	20231121	153000	161030190	3570	3570	3570	3570	373
218	20231121	152900	159698580	3565	3565	3565	3565	0
219	20231121	152800	159698580	3565	3565	3565	3565	0
220	20231121	152700	159698580	3565	3565	3565	3565	0
221	20231121	152600	159698580	3565	3565	3565	3565	0
222	20231121	152500	159698580	3565	3565	3565	3565	0
223	20231121	152400	159698580	3565	3565	3565	3565	0
224	20231121	152300	159698580	3565	3565	3565	3565	0
225	20231121	152200	159698580	3565	3565	3565	3565	0
226	20231121	152100	159698580	3565	3565	3565	3565	0
227	20231121	152000	159698580	3565	3565	3565	3565	0
228	20231121	151900	159698580	3565	3560	3565	3560	218
229	20231121	151800	158922140	3565	3565	3565	3565	0
230	20231121	151700	158922140	3565	3565	3565	3565	1
231	20231121	151600	158918575	3565	3565	3565	3565	0
232	20231121	151500	158918575	3565	3565	3565	3565	3
233	20231121	151400	158907880	3570	3570	3570	3570	0
234	20231121	151300	158907880	3570	3565	3570	3565	3
235	20231121	151200	158897180	3570	3570	3570	3570	0
236	20231121	151100	158897180	3570	3560	3570	3560	130
237	20231121	151000	158434370	3560	3560	3560	3560	369
238	20231121	150900	157120730	3565	3570	3570	3565	5
239	20231121	150800	157102890	3570	3570	3570	3570	196
240	20231121	150700	156403170	3570	3570	3570	3570	0
241	20231121	150600	156403170	3570	3570	3570	3570	0
242	20231121	150500	156403170	3570	3570	3570	3570	11
243	20231121	150400	156363900	3570	3570	3570	3570	0
244	20231121	150300	156363900	3570	3570	3570	3570	0
245	20231121	150200	156363900	3570	3570	3570	3570	2
246	20231121	150100	156356760	3570	3570	3570	3570	30
247	20231121	150000	156249660	3570	3570	3570	3570	0
248	20231121	145900	156249660	3570	3570	3570	3570	0
249	20231121	145800	156249660	3570	3570	3570	3570	0
250	20231121	145700	156249660	3570	3570	3570	3570	0
251	20231121	145600	156249660	3570	3570	3570	3570	0
252	20231121	145500	156249660	3570	3570	3570	3570	9
253	20231121	145400	156217530	3570	3570	3570	3570	0
254	20231121	145300	156217530	3570	3570	3570	3570	1
255	20231121	145200	156213960	3565	3570	3570	3565	2
256	20231121	145100	156206825	3570	3570	3570	3570	0
257	20231121	145000	156206825	3570	3570	3570	3570	0
258	20231121	144900	156206825	3570	3570	3570	3570	0
259	20231121	144800	156206825	3570	3560	3570	3560	88
260	20231121	144700	155893535	3570	3570	3570	3570	0
261	20231121	144600	155893535	3570	3570	3570	3570	0
262	20231121	144500	155893535	3570	3570	3570	3570	0
263	20231121	144400	155893535	3570	3570	3570	3570	0
264	20231121	144300	155893535	3570	3565	3570	3565	6
265	20231121	144200	155872140	3570	3570	3570	3570	1
266	20231121	144100	155868570	3565	3565	3565	3565	1
267	20231121	144000	155865005	3570	3570	3570	3570	0
268	20231121	143900	155865005	3570	3570	3570	3570	0
269	20231121	143800	155865005	3570	3570	3570	3570	0
270	20231121	143700	155865005	3570	3570	3570	3570	0
271	20231121	143600	155865005	3570	3570	3570	3570	9
272	20231121	143500	155832875	3570	3560	3570	3560	5
273	20231121	143400	155815065	3570	3560	3570	3560	3
274	20231121	143300	155804375	3565	3570	3570	3565	150
275	20231121	143200	155268915	3570	3570	3570	3570	0
276	20231121	143100	155268915	3570	3570	3570	3570	0
277	20231121	143000	155268915	3570	3570	3570	3570	1
278	20231121	142900	155265345	3570	3570	3570	3570	0
279	20231121	142800	155265345	3570	3570	3570	3570	0
280	20231121	142700	155265345	3570	3570	3570	3570	0
281	20231121	142600	155265345	3570	3565	3570	3565	315
282	20231121	142500	154142365	3565	3565	3565	3565	0
283	20231121	142400	154142365	3565	3565	3565	3565	0
284	20231121	142300	154142365	3565	3565	3565	3565	0
285	20231121	142200	154142365	3565	3565	3565	3565	0
286	20231121	142100	154142365	3565	3565	3565	3565	0
287	20231121	142000	154142365	3565	3565	3565	3565	0
288	20231121	141900	154142365	3565	3565	3565	3565	0
289	20231121	141800	154142365	3565	3565	3565	3565	0
290	20231121	141700	154142365	3565	3565	3565	3565	0
291	20231121	141600	154142365	3565	3565	3565	3565	19
292	20231121	141500	154074630	3565	3565	3565	3565	0
293	20231121	141400	154074630	3565	3565	3565	3565	0
294	20231121	141300	154074630	3565	3565	3565	3565	1
295	20231121	141200	154071065	3560	3560	3560	3560	0
296	20231121	141100	154071065	3560	3560	3560	3560	0
297	20231121	141000	154071065	3560	3560	3560	3560	600
298	20231121	140900	151935065	3565	3565	3565	3565	1
299	20231121	140800	151931500	3560	3560	3560	3560	100
300	20231121	140700	151575500	3560	3560	3560	3560	0
301	20231121	140600	151575500	3560	3560	3560	3560	30
302	20231121	140500	151468700	3565	3565	3565	3565	0
303	20231121	140400	151468700	3565	3570	3570	3565	351
304	20231121	140300	150217375	3570	3570	3570	3570	1
305	20231121	140200	150213805	3570	3570	3570	3570	9
306	20231121	140100	150181675	3570	3570	3570	3570	0
307	20231121	140000	150181675	3570	3570	3570	3570	0
308	20231121	135900	150181675	3570	3570	3570	3570	10
309	20231121	135800	150145975	3570	3570	3570	3570	10
310	20231121	135700	150110275	3570	3570	3570	3570	1
311	20231121	135600	150106705	3565	3570	3570	3565	2
312	20231121	135500	150099570	3565	3565	3565	3565	0
313	20231121	135400	150099570	3565	3565	3565	3565	0
314	20231121	135300	150099570	3565	3565	3565	3565	671
315	20231121	135200	147707455	3565	3565	3565	3565	1
316	20231121	135100	147703890	3565	3565	3565	3565	0
317	20231121	135000	147703890	3565	3565	3565	3565	28
318	20231121	134900	147604070	3570	3570	3570	3570	1
319	20231121	134800	147600500	3565	3565	3565	3565	0
320	20231121	134700	147600500	3565	3565	3565	3565	0
321	20231121	134600	147600500	3565	3565	3565	3565	0
322	20231121	134500	147600500	3565	3565	3565	3565	0
323	20231121	134400	147600500	3565	3565	3565	3565	0
324	20231121	134300	147600500	3565	3565	3565	3565	0
325	20231121	134200	147600500	3565	3570	3570	3565	2
326	20231121	134100	147593365	3565	3565	3565	3565	0
327	20231121	134000	147593365	3565	3565	3565	3565	0
328	20231121	133900	147593365	3565	3565	3565	3565	0
329	20231121	133800	147593365	3565	3565	3565	3565	0
330	20231121	133700	147593365	3565	3565	3565	3565	0
331	20231121	133600	147593365	3565	3565	3565	3565	27
332	20231121	133500	147497110	3570	3570	3570	3570	0
333	20231121	133400	147497110	3570	3570	3570	3570	0
334	20231121	133300	147497110	3570	3570	3570	3570	0
335	20231121	133200	147497110	3570	3570	3570	3570	0
336	20231121	133100	147497110	3570	3570	3570	3570	0
337	20231121	133000	147497110	3570	3570	3570	3570	1
338	20231121	132900	147493540	3570	3570	3570	3570	1
339	20231121	132800	147489970	3565	3570	3570	3565	2
340	20231121	132700	147482835	3565	3565	3565	3565	0
341	20231121	132600	147482835	3565	3565	3565	3565	0
342	20231121	132500	147482835	3565	3570	3570	3565	35
343	20231121	132400	147357910	3570	3570	3570	3570	0
344	20231121	132300	147357910	3570	3570	3570	3570	0
345	20231121	132200	147357910	3570	3570	3570	3570	200
346	20231121	132100	146643910	3570	3570	3570	3570	0
347	20231121	132000	146643910	3570	3570	3570	3570	0
348	20231121	131900	146643910	3570	3570	3570	3570	40
349	20231121	131800	146501110	3570	3570	3570	3570	40
350	20231121	131700	146358310	3565	3570	3570	3565	51
351	20231121	131600	146176410	3570	3570	3570	3570	337
352	20231121	131500	144973320	3570	3580	3580	3570	32
353	20231121	131400	144858920	3580	3580	3580	3580	2
354	20231121	131300	144851760	3570	3570	3570	3570	1
355	20231121	131200	144848190	3585	3585	3585	3585	1
356	20231121	131100	144844605	3575	3575	3575	3575	0
357	20231121	131000	144844605	3575	3575	3575	3575	14
358	20231121	130900	144794555	3585	3585	3585	3585	0
359	20231121	130800	144794555	3585	3585	3585	3585	0
360	20231121	130700	144794555	3585	3585	3585	3585	0
361	20231121	130600	144794555	3585	3585	3585	3585	1
362	20231121	130500	144790970	3585	3585	3585	3585	9
363	20231121	130400	144758705	3575	3575	3575	3575	0
364	20231121	130300	144758705	3575	3575	3575	3575	3
365	20231121	130200	144747980	3585	3585	3585	3585	1
366	20231121	130100	144744395	3580	3580	3580	3580	0
367	20231121	130000	144744395	3580	3580	3580	3580	0
368	20231121	125900	144744395	3580	3580	3580	3580	0
369	20231121	125800	144744395	3580	3580	3580	3580	0
370	20231121	125700	144744395	3580	3580	3580	3580	4
371	20231121	125600	144730075	3580	3580	3580	3580	14
372	20231121	125500	144679955	3580	3580	3580	3580	0
373	20231121	125400	144679955	3580	3580	3580	3580	0
374	20231121	125300	144679955	3580	3580	3580	3580	4
375	20231121	125200	144665635	3585	3585	3585	3585	0
376	20231121	125100	144665635	3585	3580	3585	3575	78
377	20231121	125000	144386710	3575	3575	3575	3575	0
378	20231121	124900	144386710	3575	3575	3575	3575	11
379	20231121	124800	144347385	3575	3575	3575	3575	450
380	20231121	124700	142738635	3575	3580	3580	3575	1500
381	20231121	124600	137375055	3585	3585	3585	3585	0
382	20231121	124500	137375055	3585	3585	3585	3585	0
383	20231121	124400	137375055	3585	3585	3585	3585	0
384	20231121	124300	137375055	3585	3585	3585	3585	0
385	20231121	124200	137375055	3585	3585	3585	3585	0
386	20231121	124100	137375055	3585	3585	3585	3585	0
387	20231121	124000	137375055	3585	3590	3590	3585	10
388	20231121	123900	137339200	3580	3580	3580	3580	0
389	20231121	123800	137339200	3580	3580	3580	3580	0
390	20231121	123700	137339200	3580	3580	3580	3580	0
391	20231121	123600	137339200	3580	3585	3585	3580	60
392	20231121	123500	137124350	3590	3590	3590	3590	0
393	20231121	123400	137124350	3590	3590	3590	3590	11
394	20231121	123300	137084860	3590	3590	3590	3590	100
395	20231121	123200	136725860	3585	3585	3585	3585	0
396	20231121	123100	136725860	3585	3585	3585	3585	0
397	20231121	123000	136725860	3585	3585	3585	3585	0
398	20231121	122900	136725860	3585	3585	3585	3585	0
399	20231121	122800	136725860	3585	3585	3585	3585	0
400	20231121	122700	136725860	3585	3585	3585	3585	1
401	20231121	122600	136722275	3585	3585	3585	3585	0
402	20231121	122500	136722275	3585	3585	3585	3585	0
403	20231121	122400	136722275	3585	3585	3585	3585	1
404	20231121	122300	136718690	3585	3585	3585	3585	60
405	20231121	122200	136503590	3585	3585	3585	3585	0
406	20231121	122100	136503590	3585	3585	3585	3585	0
407	20231121	122000	136503590	3585	3585	3585	3585	8
408	20231121	121900	136474910	3580	3580	3580	3580	1
409	20231121	121800	136471330	3580	3580	3580	3580	0
410	20231121	121700	136471330	3580	3580	3580	3580	50
411	20231121	121600	136292330	3580	3580	3580	3580	9
412	20231121	121500	136260110	3580	3585	3585	3580	38
413	20231121	121400	136123920	3585	3585	3585	3585	0
414	20231121	121300	136123920	3585	3585	3585	3585	1
415	20231121	121200	136120335	3580	3580	3580	3580	20
416	20231121	121100	136048735	3580	3580	3580	3580	515
417	20231121	121000	134205035	3590	3590	3590	3590	0
418	20231121	120900	134205035	3590	3590	3590	3590	0
419	20231121	120800	134205035	3590	3590	3590	3590	0
420	20231121	120700	134205035	3590	3590	3590	3590	0
421	20231121	120600	134205035	3590	3585	3590	3585	4
422	20231121	120500	134190680	3585	3585	3585	3585	5
423	20231121	120400	134172755	3585	3585	3585	3585	103
424	20231121	120300	133803500	3590	3590	3590	3590	0
425	20231121	120200	133803500	3590	3590	3590	3590	0
426	20231121	120100	133803500	3590	3590	3590	3590	53
427	20231121	120000	133613230	3590	3590	3590	3590	1
428	20231121	115900	133609640	3590	3590	3590	3590	1
429	20231121	115800	133606050	3595	3595	3595	3595	0
430	20231121	115700	133606050	3595	3595	3595	3595	0
431	20231121	115600	133606050	3595	3595	3595	3595	0
432	20231121	115500	133606050	3595	3595	3595	3595	0
433	20231121	115400	133606050	3595	3590	3595	3590	500
434	20231121	115300	131810080	3590	3590	3590	3590	0
435	20231121	115200	131810080	3590	3590	3590	3590	0
436	20231121	115100	131810080	3590	3590	3590	3590	0
437	20231121	115000	131810080	3590	3590	3590	3590	214
438	20231121	114900	131041820	3590	3590	3590	3590	0
439	20231121	114800	131041820	3590	3590	3590	3590	10
440	20231121	114700	131005920	3590	3590	3590	3590	0
441	20231121	114600	131005920	3590	3590	3590	3590	0
442	20231121	114500	131005920	3590	3590	3590	3590	0
443	20231121	114400	131005920	3590	3590	3590	3590	0
444	20231121	114300	131005920	3590	3590	3590	3590	0
445	20231121	114200	131005920	3590	3590	3590	3590	0
446	20231121	114100	131005920	3590	3595	3595	3590	104
447	20231121	114000	130632060	3595	3595	3595	3595	0
448	20231121	113900	130632060	3595	3595	3595	3595	0
449	20231121	113800	130632060	3595	3595	3595	3595	0
450	20231121	113700	130632060	3595	3595	3595	3595	0
451	20231121	113600	130632060	3595	3595	3595	3595	2
452	20231121	113500	130624870	3590	3590	3590	3590	87
453	20231121	113400	130312540	3590	3590	3590	3590	3
454	20231121	113300	130301770	3590	3590	3590	3590	0
455	20231121	113200	130301770	3590	3590	3590	3590	29
456	20231121	113100	130197660	3590	3590	3590	3590	33
457	20231121	113000	130079190	3590	3590	3595	3590	65
458	20231121	112900	129845790	3590	3590	3590	3590	210
459	20231121	112800	129091890	3585	3585	3585	3585	0
460	20231121	112700	129091890	3585	3585	3585	3585	0
461	20231121	112600	129091890	3585	3585	3585	3585	0
462	20231121	112500	129091890	3585	3585	3585	3585	0
463	20231121	112400	129091890	3585	3585	3585	3585	0
464	20231121	112300	129091890	3585	3585	3585	3585	0
465	20231121	112200	129091890	3585	3585	3585	3585	0
466	20231121	112100	129091890	3585	3585	3585	3585	0
467	20231121	112000	129091890	3585	3585	3585	3585	0
468	20231121	111900	129091890	3585	3585	3585	3585	1
469	20231121	111800	129088305	3585	3585	3585	3585	1
470	20231121	111700	129084720	3585	3585	3585	3585	30
471	20231121	111600	128977170	3590	3590	3590	3590	0
472	20231121	111500	128977170	3590	3590	3590	3590	0
473	20231121	111400	128977170	3590	3590	3590	3590	0
474	20231121	111300	128977170	3590	3590	3590	3590	0
475	20231121	111200	128977170	3590	3590	3590	3590	0
476	20231121	111100	128977170	3590	3590	3590	3590	0
477	20231121	111000	128977170	3590	3590	3590	3590	1
478	20231121	110900	128973580	3590	3590	3590	3590	0
479	20231121	110800	128973580	3590	3590	3590	3590	30
480	20231121	110700	128865880	3590	3590	3590	3590	1
481	20231121	110600	128862290	3600	3600	3600	3600	2
482	20231121	110500	128855090	3605	3600	3605	3590	1828
483	20231121	110400	122265955	3600	3600	3600	3600	0
484	20231121	110300	122265955	3600	3585	3600	3585	10447
485	20231121	110200	84662580	3585	3585	3585	3585	0
486	20231121	110100	84662580	3585	3585	3585	3585	2
487	20231121	110000	84655410	3585	3575	3585	3575	263
488	20231121	105900	83715165	3580	3580	3580	3580	0
489	20231121	105800	83715165	3580	3580	3580	3580	73
490	20231121	105700	83453825	3585	3585	3585	3585	0
491	20231121	105600	83453825	3585	3585	3585	3585	25
492	20231121	105500	83364200	3585	3585	3585	3585	5
493	20231121	105400	83346275	3585	3585	3585	3585	11
494	20231121	105300	83306840	3585	3585	3585	3585	293
495	20231121	105200	82256435	3585	3580	3585	3580	7
496	20231121	105100	82231370	3585	3580	3585	3580	243
497	20231121	105000	81361425	3580	3575	3580	3575	125
498	20231121	104900	80914545	3575	3575	3575	3575	7
499	20231121	104800	80889520	3580	3580	3580	3580	4
500	20231121	104700	80875200	3580	3580	3580	3580	195
501	20231121	104600	80177100	3580	3580	3580	3580	0
502	20231121	104500	80177100	3580	3575	3580	3575	215
503	20231121	104400	79408470	3575	3555	3575	3555	2547
504	20231121	104300	70330515	3550	3555	3555	3550	49
505	20231121	104200	70156335	3550	3550	3550	3550	2
506	20231121	104100	70149235	3555	3550	3555	3550	7
507	20231121	104000	70124365	3555	3555	3555	3550	26
508	20231121	103900	70031940	3555	3555	3555	3555	0
509	20231121	103800	70031940	3555	3555	3555	3555	0
510	20231121	103700	70031940	3555	3555	3555	3555	0
511	20231121	103600	70031940	3555	3555	3555	3555	0
512	20231121	103500	70031940	3555	3555	3555	3555	11
513	20231121	103400	69992835	3555	3555	3555	3555	300
514	20231121	103300	68926335	3555	3555	3555	3555	6
515	20231121	103200	68905005	3555	3555	3555	3555	39
516	20231121	103100	68766360	3555	3555	3555	3555	1
517	20231121	103000	68762805	3550	3550	3550	3550	72
518	20231121	102900	68507205	3550	3550	3550	3550	1
519	20231121	102800	68503655	3540	3540	3540	3540	969
520	20231121	102700	65073395	3545	3545	3545	3545	108
521	20231121	102600	64690535	3545	3550	3555	3545	646
522	20231121	102500	62397335	3550	3560	3560	3550	37
523	20231121	102400	62265775	3565	3565	3565	3565	0
524	20231121	102300	62265775	3565	3565	3565	3565	0
525	20231121	102200	62265775	3565	3565	3565	3565	2
526	20231121	102100	62258645	3555	3555	3555	3555	0
527	20231121	102000	62258645	3555	3565	3565	3555	3
528	20231121	101900	62247970	3565	3565	3565	3565	0
529	20231121	101800	62247970	3565	3565	3565	3565	0
530	20231121	101700	62247970	3565	3560	3565	3560	2
531	20231121	101600	62240845	3555	3560	3560	3555	19
532	20231121	101500	62173210	3560	3560	3560	3560	0
533	20231121	101400	62173210	3560	3560	3560	3560	10
534	20231121	101300	62137610	3560	3560	3560	3560	1
535	20231121	101200	62134050	3555	3555	3555	3555	0
536	20231121	101100	62134050	3555	3555	3555	3555	0
537	20231121	101000	62134050	3555	3555	3555	3555	0
538	20231121	100900	62134050	3555	3555	3555	3555	0
539	20231121	100800	62134050	3555	3555	3555	3555	30
540	20231121	100700	62027400	3550	3550	3550	3550	0
541	20231121	100600	62027400	3550	3550	3550	3550	0
542	20231121	100500	62027400	3550	3550	3550	3550	1
543	20231121	100400	62023850	3550	3550	3550	3550	144
544	20231121	100300	61512650	3550	3550	3550	3550	2
545	20231121	100200	61505550	3550	3550	3550	3550	1
546	20231121	100100	61502000	3545	3545	3545	3545	3
547	20231121	100000	61491365	3545	3550	3550	3545	23
548	20231121	095900	61409720	3550	3550	3550	3550	10
549	20231121	095800	61374220	3555	3555	3555	3555	1
550	20231121	095700	61370665	3555	3555	3555	3555	0
551	20231121	095600	61370665	3555	3555	3555	3555	0
552	20231121	095500	61370665	3555	3555	3555	3555	0
553	20231121	095400	61370665	3555	3555	3555	3555	1
554	20231121	095300	61367110	3545	3545	3545	3545	0
555	20231121	095200	61367110	3545	3545	3545	3545	31
556	20231121	095100	61257215	3545	3545	3545	3545	61
557	20231121	095000	61040970	3545	3545	3545	3545	791
558	20231121	094900	58236875	3545	3545	3545	3545	0
559	20231121	094800	58236875	3545	3545	3545	3545	0
560	20231121	094700	58236875	3545	3545	3545	3545	4
561	20231121	094600	58222695	3545	3545	3545	3545	1
562	20231121	094500	58219150	3545	3545	3545	3545	0
563	20231121	094400	58219150	3545	3545	3545	3545	0
564	20231121	094300	58219150	3545	3540	3545	3540	75
565	20231121	094200	57953375	3545	3545	3545	3545	1
566	20231121	094100	57949830	3545	3545	3545	3545	11
567	20231121	094000	57910835	3545	3545	3545	3545	0
568	20231121	093900	57910835	3545	3545	3545	3545	2
569	20231121	093800	57903745	3545	3545	3545	3545	131
570	20231121	093700	57439350	3545	3545	3545	3545	0
571	20231121	093600	57439350	3545	3545	3545	3545	0
572	20231121	093500	57439350	3545	3545	3545	3545	1
573	20231121	093400	57435805	3545	3545	3545	3545	0
574	20231121	093300	57435805	3545	3540	3545	3540	722
575	20231121	093200	54879915	3555	3535	3555	3535	1003
576	20231121	093100	51334290	3555	3555	3555	3555	2
577	20231121	093000	51327180	3540	3555	3555	3540	11
578	20231121	092900	51288210	3555	3530	3555	3530	12
579	20231121	092800	51245750	3530	3535	3535	3515	6541
580	20231121	092700	28230830	3525	3550	3550	3525	584
581	20231121	092600	26163610	3560	3560	3560	3560	0
582	20231121	092500	26163610	3560	3555	3560	3555	421
583	20231121	092400	24665065	3560	3560	3560	3560	0
584	20231121	092300	24665065	3560	3560	3560	3560	0
585	20231121	092200	24665065	3560	3560	3560	3560	0
586	20231121	092100	24665065	3560	3560	3560	3560	10
587	20231121	092000	24629465	3570	3550	3570	3550	625
588	20231121	091900	22404590	3555	3555	3555	3550	165
589	20231121	091800	21818025	3560	3565	3565	3560	34
590	20231121	091700	21696980	3560	3560	3560	3560	3
591	20231121	091600	21686300	3565	3560	3565	3560	5
592	20231121	091500	21668495	3565	3565	3565	3565	45
593	20231121	091400	21508070	3565	3565	3565	3565	300
594	20231121	091300	20438570	3565	3565	3565	3565	2
595	20231121	091200	20431440	3565	3565	3565	3565	0
596	20231121	091100	20431440	3565	3560	3565	3560	3
597	20231121	091000	20420755	3560	3560	3560	3560	0
598	20231121	090900	20420755	3560	3560	3560	3560	32
599	20231121	090800	20306835	3560	3560	3560	3560	18
600	20231121	090700	20242755	3560	3560	3560	3555	11
601	20231121	090600	20203640	3555	3555	3555	3555	1
602	20231121	090500	20200085	3555	3555	3555	3550	139
603	20231121	090400	19705970	3550	3560	3560	3550	179
604	20231121	090300	19070010	3555	3555	3555	3440	5324
605	20231121	090200	392090	3570	3570	3570	3570	4
606	20231121	090100	377810	3560	3565	3565	3560	62
607	20231121	090000	157080	3570	3570	3570	3570	44