KissMeData/041460/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	191700	228786835	3960	3960	3960	3960	1883
3	20231121	191600	228786835	3960	3960	3960	3960	0
4	20231121	191500	228786835	3960	3960	3960	3960	0
5	20231121	191400	228786835	3960	3960	3960	3960	0
6	20231121	191300	228786835	3960	3960	3960	3960	0
7	20231121	191200	228786835	3960	3960	3960	3960	0
8	20231121	191100	228786835	3960	3960	3960	3960	0
9	20231121	191000	228786835	3960	3960	3960	3960	0
10	20231121	190900	228786835	3960	3960	3960	3960	0
11	20231121	190800	228786835	3960	3960	3960	3960	0
12	20231121	190700	228786835	3960	3960	3960	3960	0
13	20231121	190600	228786835	3960	3960	3960	3960	0
14	20231121	190500	228786835	3960	3960	3960	3960	0
15	20231121	190400	228786835	3960	3960	3960	3960	0
16	20231121	190300	228786835	3960	3960	3960	3960	0
17	20231121	190200	228786835	3960	3960	3960	3960	0
18	20231121	190100	228786835	3960	3960	3960	3960	0
19	20231121	190000	228786835	3960	3960	3960	3960	0
20	20231121	185900	228786835	3960	3960	3960	3960	0
21	20231121	185800	228786835	3960	3960	3960	3960	0
22	20231121	185700	228786835	3960	3960	3960	3960	0
23	20231121	185600	228786835	3960	3960	3960	3960	0
24	20231121	185500	228786835	3960	3960	3960	3960	0
25	20231121	185400	228786835	3960	3960	3960	3960	0
26	20231121	185300	228786835	3960	3960	3960	3960	0
27	20231121	185200	228786835	3960	3960	3960	3960	0
28	20231121	185100	228786835	3960	3960	3960	3960	0
29	20231121	185000	228786835	3960	3960	3960	3960	0
30	20231121	184900	228786835	3960	3960	3960	3960	0
31	20231121	184800	228786835	3960	3960	3960	3960	0
32	20231121	184700	228786835	3960	3960	3960	3960	1883
33	20231121	184600	228786835	3960	3960	3960	3960	0
34	20231121	184500	228786835	3960	3960	3960	3960	0
35	20231121	184400	228786835	3960	3960	3960	3960	0
36	20231121	184300	228786835	3960	3960	3960	3960	0
37	20231121	184200	228786835	3960	3960	3960	3960	0
38	20231121	184100	228786835	3960	3960	3960	3960	0
39	20231121	184000	228786835	3960	3960	3960	3960	0
40	20231121	183900	228786835	3960	3960	3960	3960	0
41	20231121	183800	228786835	3960	3960	3960	3960	0
42	20231121	183700	228786835	3960	3960	3960	3960	0
43	20231121	183600	228786835	3960	3960	3960	3960	0
44	20231121	183500	228786835	3960	3960	3960	3960	0
45	20231121	183400	228786835	3960	3960	3960	3960	0
46	20231121	183300	228786835	3960	3960	3960	3960	0
47	20231121	183200	228786835	3960	3960	3960	3960	0
48	20231121	183100	228786835	3960	3960	3960	3960	0
49	20231121	183000	228786835	3960	3960	3960	3960	0
50	20231121	182900	228786835	3960	3960	3960	3960	0
51	20231121	182800	228786835	3960	3960	3960	3960	0
52	20231121	182700	228786835	3960	3960	3960	3960	0
53	20231121	182600	228786835	3960	3960	3960	3960	0
54	20231121	182500	228786835	3960	3960	3960	3960	0
55	20231121	182400	228786835	3960	3960	3960	3960	0
56	20231121	182300	228786835	3960	3960	3960	3960	0
57	20231121	182200	228786835	3960	3960	3960	3960	0
58	20231121	182100	228786835	3960	3960	3960	3960	0
59	20231121	182000	228786835	3960	3960	3960	3960	0
60	20231121	181900	228786835	3960	3960	3960	3960	0
61	20231121	181800	228786835	3960	3960	3960	3960	0
62	20231121	181700	228786835	3960	3960	3960	3960	1883
63	20231121	181600	228786835	3960	3960	3960	3960	0
64	20231121	181500	228786835	3960	3960	3960	3960	0
65	20231121	181400	228786835	3960	3960	3960	3960	0
66	20231121	181300	228786835	3960	3960	3960	3960	0
67	20231121	181200	228786835	3960	3960	3960	3960	0
68	20231121	181100	228786835	3960	3960	3960	3960	0
69	20231121	181000	228786835	3960	3960	3960	3960	0
70	20231121	180900	228786835	3960	3960	3960	3960	0
71	20231121	180800	228786835	3960	3960	3960	3960	0
72	20231121	180700	228786835	3960	3960	3960	3960	0
73	20231121	180600	228786835	3960	3960	3960	3960	0
74	20231121	180500	228786835	3960	3960	3960	3960	0
75	20231121	180400	228786835	3960	3960	3960	3960	0
76	20231121	180300	228786835	3960	3960	3960	3960	0
77	20231121	180200	228786835	3960	3960	3960	3960	0
78	20231121	180100	228786835	3960	3960	3960	3960	0
79	20231121	180000	228786835	3960	3960	3960	3960	0
80	20231121	175900	228786835	3960	3960	3960	3960	0
81	20231121	175800	228786835	3960	3960	3960	3960	0
82	20231121	175700	228786835	3960	3960	3960	3960	0
83	20231121	175600	228786835	3960	3960	3960	3960	0
84	20231121	175500	228786835	3960	3960	3960	3960	0
85	20231121	175400	228786835	3960	3960	3960	3960	0
86	20231121	175300	228786835	3960	3960	3960	3960	0
87	20231121	175200	228786835	3960	3960	3960	3960	0
88	20231121	175100	228786835	3960	3960	3960	3960	0
89	20231121	175000	228786835	3960	3960	3960	3960	0
90	20231121	174900	228786835	3960	3960	3960	3960	0
91	20231121	174800	228786835	3960	3960	3960	3960	0
92	20231121	174700	228786835	3960	3960	3960	3960	1883
93	20231121	174600	228786835	3960	3960	3960	3960	0
94	20231121	174500	228786835	3960	3960	3960	3960	0
95	20231121	174400	228786835	3960	3960	3960	3960	0
96	20231121	174300	228786835	3960	3960	3960	3960	0
97	20231121	174200	228786835	3960	3960	3960	3960	0
98	20231121	174100	228786835	3960	3960	3960	3960	0
99	20231121	174000	228786835	3960	3960	3960	3960	0
100	20231121	173900	228786835	3960	3960	3960	3960	0
101	20231121	173800	228786835	3960	3960	3960	3960	0
102	20231121	173700	228786835	3960	3960	3960	3960	0
103	20231121	173600	228786835	3960	3960	3960	3960	0
104	20231121	173500	228786835	3960	3960	3960	3960	0
105	20231121	173400	228786835	3960	3960	3960	3960	0
106	20231121	173300	228786835	3960	3960	3960	3960	0
107	20231121	173200	228786835	3960	3960	3960	3960	0
108	20231121	173100	228786835	3960	3960	3960	3960	0
109	20231121	173000	228786835	3960	3960	3960	3960	0
110	20231121	172900	228786835	3960	3960	3960	3960	0
111	20231121	172800	228786835	3960	3960	3960	3960	0
112	20231121	172700	228786835	3960	3960	3960	3960	0
113	20231121	172600	228786835	3960	3960	3960	3960	0
114	20231121	172500	228786835	3960	3960	3960	3960	0
115	20231121	172400	228786835	3960	3960	3960	3960	0
116	20231121	172300	228786835	3960	3960	3960	3960	0
117	20231121	172200	228786835	3960	3960	3960	3960	0
118	20231121	172100	228786835	3960	3960	3960	3960	0
119	20231121	172000	228786835	3960	3960	3960	3960	0
120	20231121	171900	228786835	3960	3960	3960	3960	0
121	20231121	171800	228786835	3960	3960	3960	3960	0
122	20231121	171700	228786835	3960	3960	3960	3960	1883
123	20231121	171600	228786835	3960	3960	3960	3960	0
124	20231121	171500	228786835	3960	3960	3960	3960	0
125	20231121	171400	228786835	3960	3960	3960	3960	0
126	20231121	171300	228786835	3960	3960	3960	3960	0
127	20231121	171200	228786835	3960	3960	3960	3960	0
128	20231121	171100	228786835	3960	3960	3960	3960	0
129	20231121	171000	228786835	3960	3960	3960	3960	0
130	20231121	170900	228786835	3960	3960	3960	3960	0
131	20231121	170800	228786835	3960	3960	3960	3960	0
132	20231121	170700	228786835	3960	3960	3960	3960	0
133	20231121	170600	228786835	3960	3960	3960	3960	0
134	20231121	170500	228786835	3960	3960	3960	3960	0
135	20231121	170400	228786835	3960	3960	3960	3960	0
136	20231121	170300	228786835	3960	3960	3960	3960	0
137	20231121	170200	228786835	3960	3960	3960	3960	0
138	20231121	170100	228786835	3960	3960	3960	3960	0
139	20231121	170000	228786835	3960	3960	3960	3960	0
140	20231121	165900	228786835	3960	3960	3960	3960	0
141	20231121	165800	228786835	3960	3960	3960	3960	0
142	20231121	165700	228786835	3960	3960	3960	3960	0
143	20231121	165600	228786835	3960	3960	3960	3960	0
144	20231121	165500	228786835	3960	3960	3960	3960	0
145	20231121	165400	228786835	3960	3960	3960	3960	0
146	20231121	165300	228786835	3960	3960	3960	3960	0
147	20231121	165200	228786835	3960	3960	3960	3960	0
148	20231121	165100	228786835	3960	3960	3960	3960	0
149	20231121	165000	228786835	3960	3960	3960	3960	0
150	20231121	164900	228786835	3960	3960	3960	3960	0
151	20231121	164800	228786835	3960	3960	3960	3960	0
152	20231121	164700	228786835	3960	3960	3960	3960	1883
153	20231121	164600	228786835	3960	3960	3960	3960	0
154	20231121	164500	228786835	3960	3960	3960	3960	0
155	20231121	164400	228786835	3960	3960	3960	3960	0
156	20231121	164300	228786835	3960	3960	3960	3960	0
157	20231121	164200	228786835	3960	3960	3960	3960	0
158	20231121	164100	228786835	3960	3960	3960	3960	0
159	20231121	164000	228786835	3960	3960	3960	3960	0
160	20231121	163900	228786835	3960	3960	3960	3960	0
161	20231121	163800	228786835	3960	3960	3960	3960	0
162	20231121	163700	228786835	3960	3960	3960	3960	0
163	20231121	163600	228786835	3960	3960	3960	3960	0
164	20231121	163500	228786835	3960	3960	3960	3960	0
165	20231121	163400	228786835	3960	3960	3960	3960	0
166	20231121	163300	228786835	3960	3960	3960	3960	0
167	20231121	163200	228786835	3960	3960	3960	3960	0
168	20231121	163100	228786835	3960	3960	3960	3960	0
169	20231121	163000	228786835	3960	3960	3960	3960	0
170	20231121	162900	228786835	3960	3960	3960	3960	0
171	20231121	162800	228786835	3960	3960	3960	3960	0
172	20231121	162700	228786835	3960	3960	3960	3960	0
173	20231121	162600	228786835	3960	3960	3960	3960	0
174	20231121	162500	228786835	3960	3960	3960	3960	0
175	20231121	162400	228786835	3960	3960	3960	3960	0
176	20231121	162300	228786835	3960	3960	3960	3960	0
177	20231121	162200	228786835	3960	3960	3960	3960	0
178	20231121	162100	228786835	3960	3960	3960	3960	0
179	20231121	162000	228786835	3960	3960	3960	3960	0
180	20231121	161900	228786835	3960	3960	3960	3960	0
181	20231121	161800	228786835	3960	3960	3960	3960	0
182	20231121	161700	228786835	3960	3960	3960	3960	1883
183	20231121	161600	228786835	3960	3960	3960	3960	0
184	20231121	161500	228786835	3960	3960	3960	3960	0
185	20231121	161400	228786835	3960	3960	3960	3960	0
186	20231121	161300	228786835	3960	3960	3960	3960	0
187	20231121	161200	228786835	3960	3960	3960	3960	0
188	20231121	161100	228786835	3960	3960	3960	3960	0
189	20231121	161000	228786835	3960	3960	3960	3960	0
190	20231121	160900	228786835	3960	3960	3960	3960	0
191	20231121	160800	228786835	3960	3960	3960	3960	0
192	20231121	160700	228786835	3960	3960	3960	3960	0
193	20231121	160600	228786835	3960	3960	3960	3960	0
194	20231121	160500	228786835	3960	3960	3960	3960	0
195	20231121	160400	228786835	3960	3960	3960	3960	0
196	20231121	160300	228786835	3960	3960	3960	3960	0
197	20231121	160200	228786835	3960	3960	3960	3960	0
198	20231121	160100	228786835	3960	3960	3960	3960	0
199	20231121	160000	228786835	3960	3960	3960	3960	0
200	20231121	155900	228786835	3960	3960	3960	3960	0
201	20231121	155800	228786835	3960	3960	3960	3960	0
202	20231121	155700	228786835	3960	3960	3960	3960	0
203	20231121	155600	228786835	3960	3960	3960	3960	0
204	20231121	155500	228786835	3960	3960	3960	3960	0
205	20231121	155400	228786835	3960	3960	3960	3960	0
206	20231121	155300	228786835	3960	3960	3960	3960	0
207	20231121	155200	228786835	3960	3960	3960	3960	0
208	20231121	155100	228786835	3960	3960	3960	3960	0
209	20231121	155000	228786835	3960	3960	3960	3960	0
210	20231121	154900	228786835	3960	3960	3960	3960	0
211	20231121	154800	228786835	3960	3960	3960	3960	0
212	20231121	154700	228786835	3960	3960	3960	3960	1883
213	20231121	154600	228786835	3960	3960	3960	3960	0
214	20231121	154500	228786835	3960	3960	3960	3960	0
215	20231121	154400	228786835	3960	3960	3960	3960	0
216	20231121	154300	228786835	3960	3960	3960	3960	0
217	20231121	154200	228786835	3960	3960	3960	3960	0
218	20231121	154100	228786835	3960	3960	3960	3960	0
219	20231121	154000	228786835	3960	3960	3960	3960	0
220	20231121	153900	228786835	3960	3960	3960	3960	0
221	20231121	153800	228786835	3960	3960	3960	3960	0
222	20231121	153700	228786835	3960	3960	3960	3960	0
223	20231121	153600	228786835	3960	3960	3960	3960	0
224	20231121	153500	228786835	3960	3960	3960	3960	0
225	20231121	153400	228786835	3960	3960	3960	3960	0
226	20231121	153300	228786835	3960	3960	3960	3960	0
227	20231121	153200	228786835	3960	3960	3960	3960	0
228	20231121	153100	228786835	3960	3960	3960	3960	0
229	20231121	153000	228786835	3960	3960	3960	3960	1883
230	20231121	152900	221330155	3955	3955	3955	3955	0
231	20231121	152800	221330155	3955	3955	3955	3955	0
232	20231121	152700	221330155	3955	3955	3955	3955	0
233	20231121	152600	221330155	3955	3955	3955	3955	0
234	20231121	152500	221330155	3955	3955	3955	3955	0
235	20231121	152400	221330155	3955	3955	3955	3955	0
236	20231121	152300	221330155	3955	3955	3955	3955	0
237	20231121	152200	221330155	3955	3955	3955	3955	0
238	20231121	152100	221330155	3955	3955	3955	3955	0
239	20231121	152000	221330155	3955	3955	3955	3955	0
240	20231121	151900	221330155	3955	3965	3965	3955	259
241	20231121	151800	220303445	3970	3960	3970	3955	445
242	20231121	151700	218542665	3965	3965	3965	3965	307
243	20231121	151600	217325410	3965	3975	3975	3965	57
244	20231121	151500	217099395	3975	3975	3975	3975	0
245	20231121	151400	217099395	3975	3965	3975	3965	453
246	20231121	151300	215303240	3975	3975	3975	3975	0
247	20231121	151200	215303240	3975	3975	3975	3975	110
248	20231121	151100	214865990	3975	3975	3975	3975	1
249	20231121	151000	214862015	3965	3965	3965	3965	845
250	20231121	150900	211511590	3965	3965	3965	3965	4
251	20231121	150800	211495730	3960	3955	3960	3955	5
252	20231121	150700	211475945	3960	3960	3960	3960	6
253	20231121	150600	211452185	3960	3960	3960	3960	321
254	20231121	150500	210181025	3960	3960	3960	3960	272
255	20231121	150400	209103905	3965	3965	3965	3965	0
256	20231121	150300	209103905	3965	3965	3965	3965	0
257	20231121	150200	209103905	3965	3965	3965	3965	0
258	20231121	150100	209103905	3965	3965	3965	3965	4
259	20231121	150000	209088045	3960	3960	3960	3960	179
260	20231121	145900	208379205	3960	3960	3960	3960	51
261	20231121	145800	208177245	3960	3960	3960	3960	78
262	20231121	145700	207868365	3960	3960	3960	3960	103
263	20231121	145600	207460485	3960	3960	3960	3960	0
264	20231121	145500	207460485	3960	3960	3960	3960	0
265	20231121	145400	207460485	3960	3960	3960	3960	0
266	20231121	145300	207460485	3960	3960	3960	3960	0
267	20231121	145200	207460485	3960	3960	3960	3960	0
268	20231121	145100	207460485	3960	3960	3960	3960	0
269	20231121	145000	207460485	3960	3960	3960	3960	10
270	20231121	144900	207420885	3960	3965	3965	3960	55
271	20231121	144800	207202815	3960	3960	3960	3960	5
272	20231121	144700	207183015	3960	3960	3960	3960	0
273	20231121	144600	207183015	3960	3960	3960	3960	19
274	20231121	144500	207107775	3960	3960	3960	3960	0
275	20231121	144400	207107775	3960	3960	3960	3960	344
276	20231121	144300	205745535	3965	3965	3965	3965	0
277	20231121	144200	205745535	3965	3965	3965	3965	0
278	20231121	144100	205745535	3965	3965	3965	3965	0
279	20231121	144000	205745535	3965	3965	3965	3965	0
280	20231121	143900	205745535	3965	3975	3975	3965	141
281	20231121	143800	205186270	3975	3965	3975	3965	12
282	20231121	143700	205138590	3975	3975	3975	3975	0
283	20231121	143600	205138590	3975	3975	3975	3975	150
284	20231121	143500	204542340	3975	3975	3975	3975	6
285	20231121	143400	204518490	3975	3975	3975	3975	0
286	20231121	143300	204518490	3975	3975	3975	3975	0
287	20231121	143200	204518490	3975	3975	3975	3975	0
288	20231121	143100	204518490	3975	3975	3975	3975	7
289	20231121	143000	204490665	3975	3970	3975	3965	37
290	20231121	142900	204343755	3965	3965	3965	3965	12
291	20231121	142800	204296175	3965	3965	3965	3965	0
292	20231121	142700	204296175	3965	3965	3965	3965	0
293	20231121	142600	204296175	3965	3965	3965	3965	0
294	20231121	142500	204296175	3965	3965	3965	3965	0
295	20231121	142400	204296175	3965	3965	3965	3965	0
296	20231121	142300	204296175	3965	3965	3965	3965	0
297	20231121	142200	204296175	3965	3970	3975	3965	875
298	20231121	142100	200823550	3965	3965	3965	3965	0
299	20231121	142000	200823550	3965	3965	3965	3965	536
300	20231121	141900	198698310	3965	3965	3965	3965	0
301	20231121	141800	198698310	3965	3965	3965	3965	0
302	20231121	141700	198698310	3965	3965	3965	3965	0
303	20231121	141600	198698310	3965	3965	3965	3965	0
304	20231121	141500	198698310	3965	3955	3965	3955	36
305	20231121	141400	198555870	3955	3955	3955	3955	0
306	20231121	141300	198555870	3955	3955	3955	3955	0
307	20231121	141200	198555870	3955	3955	3955	3955	3
308	20231121	141100	198544005	3955	3955	3955	3955	0
309	20231121	141000	198544005	3955	3955	3955	3955	0
310	20231121	140900	198544005	3955	3960	3960	3955	1142
311	20231121	140800	194026970	3960	3960	3960	3960	0
312	20231121	140700	194026970	3960	3960	3960	3960	0
313	20231121	140600	194026970	3960	3960	3960	3960	1007
314	20231121	140500	190039250	3965	3965	3965	3965	0
315	20231121	140400	190039250	3965	3965	3965	3965	0
316	20231121	140300	190039250	3965	3965	3965	3965	375
317	20231121	140200	188552375	3965	3965	3965	3965	0
318	20231121	140100	188552375	3965	3965	3965	3965	0
319	20231121	140000	188552375	3965	3960	3965	3960	6
320	20231121	135900	188528610	3965	3965	3965	3965	0
321	20231121	135800	188528610	3965	3965	3965	3965	401
322	20231121	135700	186938645	3960	3960	3960	3960	0
323	20231121	135600	186938645	3960	3960	3960	3960	100
324	20231121	135500	186542645	3960	3960	3960	3960	0
325	20231121	135400	186542645	3960	3960	3960	3960	100
326	20231121	135300	186146645	3965	3965	3965	3965	0
327	20231121	135200	186146645	3965	3960	3965	3960	10
328	20231121	135100	186107040	3960	3960	3960	3960	0
329	20231121	135000	186107040	3960	3960	3960	3960	382
330	20231121	134900	184594320	3960	3960	3960	3960	0
331	20231121	134800	184594320	3960	3960	3960	3960	2
332	20231121	134700	184586400	3965	3960	3965	3960	60
333	20231121	134600	184348535	3965	3965	3965	3965	0
334	20231121	134500	184348535	3965	3965	3965	3965	0
335	20231121	134400	184348535	3965	3965	3965	3965	3
336	20231121	134300	184336640	3965	3965	3965	3965	390
337	20231121	134200	182790290	3970	3970	3970	3970	42
338	20231121	134100	182623550	3970	3970	3970	3970	0
339	20231121	134000	182623550	3970	3970	3970	3970	0
340	20231121	133900	182623550	3970	3970	3970	3970	237
341	20231121	133800	181682660	3975	3975	3975	3975	0
342	20231121	133700	181682660	3975	3975	3975	3975	0
343	20231121	133600	181682660	3975	3975	3975	3975	0
344	20231121	133500	181682660	3975	3975	3975	3975	0
345	20231121	133400	181682660	3975	3980	3980	3975	301
346	20231121	133300	180486135	3975	3975	3975	3975	0
347	20231121	133200	180486135	3975	3975	3975	3975	109
348	20231121	133100	180052860	3975	3970	3975	3970	30
349	20231121	133000	179933660	3970	3970	3970	3970	10
350	20231121	132900	179893960	3975	3975	3975	3975	0
351	20231121	132800	179893960	3975	3975	3975	3975	0
352	20231121	132700	179893960	3975	3975	3975	3975	0
353	20231121	132600	179893960	3975	3975	3975	3975	0
354	20231121	132500	179893960	3975	3975	3975	3975	100
355	20231121	132400	179496460	3975	3975	3975	3975	325
356	20231121	132300	178204585	3975	3975	3975	3975	120
357	20231121	132200	177727585	3975	3975	3975	3975	0
358	20231121	132100	177727585	3975	3975	3975	3975	0
359	20231121	132000	177727585	3975	3975	3975	3975	10
360	20231121	131900	177687835	3975	3975	3975	3975	0
361	20231121	131800	177687835	3975	3975	3975	3975	0
362	20231121	131700	177687835	3975	3975	3975	3975	100
363	20231121	131600	177290335	3975	3975	3975	3975	140
364	20231121	131500	176733835	3975	3975	3975	3975	0
365	20231121	131400	176733835	3975	3975	3975	3975	0
366	20231121	131300	176733835	3975	3975	3975	3975	0
367	20231121	131200	176733835	3975	3975	3975	3975	0
368	20231121	131100	176733835	3975	3975	3975	3975	11
369	20231121	131000	176690110	3975	3975	3975	3975	0
370	20231121	130900	176690110	3975	3975	3975	3975	0
371	20231121	130800	176690110	3975	3975	3975	3975	0
372	20231121	130700	176690110	3975	3975	3975	3975	0
373	20231121	130600	176690110	3975	3965	3975	3965	16
374	20231121	130500	176626560	3975	3975	3975	3975	0
375	20231121	130400	176626560	3975	3975	3975	3975	0
376	20231121	130300	176626560	3975	3975	3975	3975	0
377	20231121	130200	176626560	3975	3965	3975	3965	91
378	20231121	130100	176265735	3965	3965	3965	3965	0
379	20231121	130000	176265735	3965	3965	3970	3965	298
380	20231121	125900	175084045	3970	3970	3970	3970	76
381	20231121	125800	174782325	3970	3970	3970	3970	0
382	20231121	125700	174782325	3970	3970	3970	3970	0
383	20231121	125600	174782325	3970	3970	3970	3970	0
384	20231121	125500	174782325	3970	3975	3975	3970	421
385	20231121	125400	173110750	3975	3975	3975	3975	344
386	20231121	125300	171743350	3975	3970	3975	3970	29
387	20231121	125200	171628080	3970	3970	3970	3970	0
388	20231121	125100	171628080	3970	3970	3970	3970	0
389	20231121	125000	171628080	3970	3970	3970	3970	0
390	20231121	124900	171628080	3970	3970	3970	3970	0
391	20231121	124800	171628080	3970	3970	3970	3970	5
392	20231121	124700	171608230	3975	3975	3975	3975	100
393	20231121	124600	171210730	3975	3975	3975	3975	0
394	20231121	124500	171210730	3975	3975	3975	3975	0
395	20231121	124400	171210730	3975	3975	3975	3975	0
396	20231121	124300	171210730	3975	3975	3975	3975	513
397	20231121	124200	169171555	3965	3965	3965	3965	184
398	20231121	124100	168441995	3965	3965	3965	3965	0
399	20231121	124000	168441995	3965	3965	3965	3965	0
400	20231121	123900	168441995	3965	3965	3965	3965	0
401	20231121	123800	168441995	3965	3970	3970	3965	210
402	20231121	123700	167608800	3975	3975	3975	3975	0
403	20231121	123600	167608800	3975	3975	3975	3975	0
404	20231121	123500	167608800	3975	3975	3975	3975	0
405	20231121	123400	167608800	3975	3975	3975	3975	1
406	20231121	123300	167604825	3975	3975	3975	3975	1
407	20231121	123200	167600850	3970	3970	3970	3970	72
408	20231121	123100	167315010	3970	3970	3970	3970	5
409	20231121	123000	167295160	3975	3975	3975	3975	0
410	20231121	122900	167295160	3975	3975	3975	3975	0
411	20231121	122800	167295160	3975	3975	3975	3975	1
412	20231121	122700	167291185	3980	3980	3980	3980	0
413	20231121	122600	167291185	3980	3980	3980	3980	0
414	20231121	122500	167291185	3980	3980	3980	3980	0
415	20231121	122400	167291185	3980	3980	3980	3980	0
416	20231121	122300	167291185	3980	3980	3980	3980	0
417	20231121	122200	167291185	3980	3980	3980	3975	51
418	20231121	122100	167088410	3975	3980	3980	3975	12
419	20231121	122000	167040680	3975	3975	3975	3975	0
420	20231121	121900	167040680	3975	3975	3975	3975	156
421	20231121	121800	166420580	3975	3975	3975	3975	0
422	20231121	121700	166420580	3975	3975	3975	3975	1844
423	20231121	121600	159090680	3980	3980	3980	3980	0
424	20231121	121500	159090680	3980	3975	3980	3975	921
425	20231121	121400	155429455	3975	3975	3975	3975	251
426	20231121	121300	154431730	3970	3975	3975	3970	2
427	20231121	121200	154423785	3975	3975	3975	3975	17
428	20231121	121100	154356210	3975	3975	3975	3975	1
429	20231121	121000	154352235	3970	3970	3970	3970	11
430	20231121	120900	154308565	3970	3970	3970	3970	0
431	20231121	120800	154308565	3970	3970	3970	3970	0
432	20231121	120700	154308565	3970	3975	3975	3970	81
433	20231121	120600	153986625	3975	3975	3975	3975	1
434	20231121	120500	153982650	3965	3965	3965	3965	0
435	20231121	120400	153982650	3965	3965	3965	3965	0
436	20231121	120300	153982650	3965	3965	3965	3965	0
437	20231121	120200	153982650	3965	3970	3975	3965	18
438	20231121	120100	153911195	3970	3970	3970	3970	100
439	20231121	120000	153514195	3975	3975	3975	3975	0
440	20231121	115900	153514195	3975	3975	3975	3975	500
441	20231121	115800	151526695	3975	3965	3975	3965	202
442	20231121	115700	150724755	3965	3965	3965	3965	24
443	20231121	115600	150629595	3965	3965	3965	3965	0
444	20231121	115500	150629595	3965	3965	3965	3965	1
445	20231121	115400	150625630	3965	3965	3965	3965	0
446	20231121	115300	150625630	3965	3965	3965	3965	0
447	20231121	115200	150625630	3965	3965	3965	3965	1
448	20231121	115100	150621665	3970	3970	3970	3970	1
449	20231121	115000	150617695	3975	3975	3975	3975	1
450	20231121	114900	150613720	3965	3965	3965	3965	165
451	20231121	114800	149959495	3975	3975	3975	3975	0
452	20231121	114700	149959495	3975	3975	3975	3975	0
453	20231121	114600	149959495	3975	3975	3975	3970	178
454	20231121	114500	149252825	3970	3970	3970	3970	550
455	20231121	114400	147069325	3970	3970	3970	3970	0
456	20231121	114300	147069325	3970	3970	3970	3970	1
457	20231121	114200	147065355	3980	3975	3980	3975	452
458	20231121	114100	145268645	3980	3980	3980	3980	1
459	20231121	114000	145264665	3975	3975	3975	3975	0
460	20231121	113900	145264665	3975	3975	3975	3975	737
461	20231121	113800	142335090	3975	3975	3975	3975	50
462	20231121	113700	142136340	3970	3970	3970	3970	0
463	20231121	113600	142136340	3970	3970	3970	3970	0
464	20231121	113500	142136340	3970	3970	3970	3970	0
465	20231121	113400	142136340	3970	3970	3970	3970	2
466	20231121	113300	142128400	3970	3970	3970	3970	1
467	20231121	113200	142124430	3975	3970	3975	3970	130
468	20231121	113100	141608080	3975	3975	3975	3975	513
469	20231121	113000	139568905	3975	3975	3975	3975	0
470	20231121	112900	139568905	3975	3970	3975	3970	2
471	20231121	112800	139560960	3975	3975	3975	3975	0
472	20231121	112700	139560960	3975	3975	3975	3975	81
473	20231121	112600	139238985	3975	3970	3975	3970	504
474	20231121	112500	137238100	3970	3970	3970	3970	0
475	20231121	112400	137238100	3970	3970	3970	3970	0
476	20231121	112300	137238100	3970	3970	3970	3970	0
477	20231121	112200	137238100	3970	3970	3970	3970	0
478	20231121	112100	137238100	3970	3965	3970	3965	24
479	20231121	112000	137142935	3970	3970	3970	3970	5
480	20231121	111900	137123085	3965	3965	3965	3965	21
481	20231121	111800	137039820	3970	3970	3970	3970	0
482	20231121	111700	137039820	3970	3970	3970	3970	166
483	20231121	111600	136380800	3965	3970	3970	3965	2
484	20231121	111500	136372865	3970	3970	3970	3970	4
485	20231121	111400	136356985	3970	3970	3970	3970	0
486	20231121	111300	136356985	3970	3965	3970	3965	1600
487	20231121	111200	130007495	3965	3965	3965	3965	20
488	20231121	111100	129928195	3960	3960	3960	3960	25
489	20231121	111000	129829195	3955	3955	3955	3955	0
490	20231121	110900	129829195	3955	3955	3955	3955	0
491	20231121	110800	129829195	3955	3955	3955	3955	0
492	20231121	110700	129829195	3955	3955	3955	3955	0
493	20231121	110600	129829195	3955	3955	3955	3955	5
494	20231121	110500	129809420	3955	3955	3955	3955	0
495	20231121	110400	129809420	3955	3955	3955	3955	0
496	20231121	110300	129809420	3955	3955	3955	3955	0
497	20231121	110200	129809420	3955	3955	3955	3955	0
498	20231121	110100	129809420	3955	3955	3955	3955	0
499	20231121	110000	129809420	3955	3955	3955	3955	0
500	20231121	105900	129809420	3955	3955	3955	3955	0
501	20231121	105800	129809420	3955	3955	3955	3955	0
502	20231121	105700	129809420	3955	3955	3955	3955	0
503	20231121	105600	129809420	3955	3955	3955	3955	0
504	20231121	105500	129809420	3955	3955	3955	3955	1
505	20231121	105400	129805465	3965	3965	3965	3965	0
506	20231121	105300	129805465	3965	3965	3965	3965	2
507	20231121	105200	129797535	3965	3965	3965	3965	0
508	20231121	105100	129797535	3965	3960	3965	3960	420
509	20231121	105000	128132335	3965	3965	3965	3965	0
510	20231121	104900	128132335	3965	3965	3965	3965	772
511	20231121	104800	125071355	3965	3965	3965	3965	0
512	20231121	104700	125071355	3965	3965	3965	3965	504
513	20231121	104600	123072995	3965	3965	3965	3965	0
514	20231121	104500	123072995	3965	3965	3965	3965	0
515	20231121	104400	123072995	3965	3960	3965	3960	103
516	20231121	104300	122665110	3960	3960	3960	3960	10
517	20231121	104200	122625510	3965	3965	3965	3965	0
518	20231121	104100	122625510	3965	3965	3965	3965	0
519	20231121	104000	122625510	3965	3965	3965	3965	0
520	20231121	103900	122625510	3965	3965	3965	3965	0
521	20231121	103800	122625510	3965	3965	3965	3965	0
522	20231121	103700	122625510	3965	3965	3965	3965	0
523	20231121	103600	122625510	3965	3965	3965	3965	0
524	20231121	103500	122625510	3965	3965	3965	3965	0
525	20231121	103400	122625510	3965	3965	3965	3965	252
526	20231121	103300	121626330	3970	3970	3970	3970	0
527	20231121	103200	121626330	3970	3965	3970	3965	286
528	20231121	103100	120492335	3965	3965	3965	3965	1000
529	20231121	103000	116527335	3965	3950	3965	3950	313
530	20231121	102900	115286485	3950	3950	3950	3950	0
531	20231121	102800	115286485	3950	3950	3950	3950	0
532	20231121	102700	115286485	3950	3960	3960	3950	765
533	20231121	102600	112263780	3970	3970	3970	3970	4
534	20231121	102500	112247900	3955	3955	3955	3955	0
535	20231121	102400	112247900	3955	3955	3955	3955	0
536	20231121	102300	112247900	3955	3955	3955	3955	501
537	20231121	102200	110266445	3960	3960	3960	3960	0
538	20231121	102100	110266445	3960	3960	3960	3960	0
539	20231121	102000	110266445	3960	3960	3960	3960	206
540	20231121	101900	109450685	3960	3960	3960	3960	100
541	20231121	101800	109054685	3960	3965	3965	3960	83
542	20231121	101700	108725995	3970	3970	3970	3970	0
543	20231121	101600	108725995	3970	3965	3970	3965	913
544	20231121	101500	105105850	3960	3955	3960	3955	23
545	20231121	101400	105014850	3955	3955	3955	3955	0
546	20231121	101300	105014850	3955	3955	3955	3955	0
547	20231121	101200	105014850	3955	3955	3955	3955	0
548	20231121	101100	105014850	3955	3955	3955	3955	0
549	20231121	101000	105014850	3955	3955	3955	3955	1
550	20231121	100900	105010895	3970	3970	3970	3970	7
551	20231121	100800	104983105	3970	3965	3970	3965	201
552	20231121	100700	104186135	3965	3965	3965	3965	0
553	20231121	100600	104186135	3965	3965	3965	3965	780
554	20231121	100500	101093435	3955	3955	3955	3955	10
555	20231121	100400	101053885	3955	3965	3965	3955	1251
556	20231121	100300	96102015	3965	3965	3965	3965	179
557	20231121	100200	95392280	3965	3965	3965	3965	1
558	20231121	100100	95388315	3965	3965	3965	3965	465
559	20231121	100000	93544590	3965	3965	3965	3965	105
560	20231121	095900	93128265	3965	3965	3965	3965	56
561	20231121	095800	92906225	3965	3965	3965	3965	426
562	20231121	095700	91217135	3965	3965	3965	3965	149
563	20231121	095600	90626350	3965	3965	3965	3965	460
564	20231121	095500	88802450	3965	3965	3970	3965	227
565	20231121	095400	87902390	3965	3960	3965	3960	360
566	20231121	095300	86476650	3965	3965	3965	3965	68
567	20231121	095200	86207030	3965	3965	3965	3965	130
568	20231121	095100	85691580	3965	3965	3965	3965	253
569	20231121	095000	84688435	3965	3965	3965	3965	95
570	20231121	094900	84311760	3965	3965	3965	3965	61
571	20231121	094800	84069895	3965	3960	3965	3960	481
572	20231121	094700	82164885	3950	3950	3950	3950	0
573	20231121	094600	82164885	3950	3950	3950	3950	0
574	20231121	094500	82164885	3950	3950	3950	3950	0
575	20231121	094400	82164885	3950	3950	3950	3950	1
576	20231121	094300	82160935	3950	3950	3950	3950	3
577	20231121	094200	82149085	3960	3960	3960	3960	0
578	20231121	094100	82149085	3960	3960	3960	3960	379
579	20231121	094000	80648245	3960	3960	3960	3960	4
580	20231121	093900	80632405	3965	3965	3965	3965	1
581	20231121	093800	80628440	3965	3965	3965	3965	248
582	20231121	093700	79645120	3960	3960	3960	3960	300
583	20231121	093600	78457120	3965	3965	3965	3965	90
584	20231121	093500	78100270	3965	3965	3965	3965	112
585	20231121	093400	77656190	3960	3970	3970	3960	108
586	20231121	093300	77227470	3970	3970	3970	3950	389
587	20231121	093200	75690680	3950	3970	3970	3950	161
588	20231121	093100	75054590	3960	3965	3970	3960	264
589	20231121	093000	74008195	3965	3965	3965	3965	112
590	20231121	092900	73564115	3960	3955	3965	3955	42
591	20231121	092800	73397690	3955	3950	3955	3950	1439
592	20231121	092700	67707645	3950	3950	3950	3950	0
593	20231121	092600	67707645	3950	3945	3950	3945	26
594	20231121	092500	67605070	3940	3940	3940	3940	0
595	20231121	092400	67605070	3940	3955	3955	3940	631
596	20231121	092300	65116575	3950	3950	3950	3950	532
597	20231121	092200	63015175	3945	3940	3945	3940	2430
598	20231121	092100	53430985	3945	3940	3945	3940	802
599	20231121	092000	50271095	3950	3950	3950	3950	50
600	20231121	091900	50073595	3950	3955	3955	3950	533
601	20231121	091800	47967745	3960	3960	3960	3960	218
602	20231121	091700	47104465	3960	3965	3965	3960	218
603	20231121	091600	46240110	3965	3955	3965	3950	437
604	20231121	091500	44513665	3955	3960	3965	3955	85
605	20231121	091400	44176990	3950	3940	3960	3930	3081
606	20231121	091300	32020030	3940	3960	3960	3940	818
607	20231121	091200	28784130	3955	3950	3955	3950	1548
608	20231121	091100	22665390	3940	3940	3945	3940	657
609	20231121	091000	20074310	3930	3930	3930	3930	0
610	20231121	090900	20074310	3930	3935	3945	3930	2169
611	20231121	090800	11525310	3935	3935	3935	3925	365
612	20231121	090700	10089045	3935	3930	3935	3930	899
613	20231121	090600	6552480	3930	3930	3930	3930	140
614	20231121	090500	6002280	3935	3930	3935	3930	201
615	20231121	090400	5212345	3930	3935	3935	3930	604
616	20231121	090300	2838380	3940	3940	3940	3940	2
617	20231121	090200	2830500	3940	3935	3940	3935	267
618	20231121	090100	1779635	3935	3940	3940	3935	217
619	20231121	090000	924725	3935	3935	3935	3935	235