KissMeData/053270/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	192500	357112065	2975	2975	2975	2975	2613
3	20231121	192400	357112065	2975	2975	2975	2975	0
4	20231121	192300	357112065	2975	2975	2975	2975	0
5	20231121	192200	357112065	2975	2975	2975	2975	0
6	20231121	192100	357112065	2975	2975	2975	2975	0
7	20231121	192000	357112065	2975	2975	2975	2975	0
8	20231121	191900	357112065	2975	2975	2975	2975	0
9	20231121	191800	357112065	2975	2975	2975	2975	0
10	20231121	191700	357112065	2975	2975	2975	2975	0
11	20231121	191600	357112065	2975	2975	2975	2975	0
12	20231121	191500	357112065	2975	2975	2975	2975	0
13	20231121	191400	357112065	2975	2975	2975	2975	0
14	20231121	191300	357112065	2975	2975	2975	2975	0
15	20231121	191200	357112065	2975	2975	2975	2975	0
16	20231121	191100	357112065	2975	2975	2975	2975	0
17	20231121	191000	357112065	2975	2975	2975	2975	0
18	20231121	190900	357112065	2975	2975	2975	2975	0
19	20231121	190800	357112065	2975	2975	2975	2975	0
20	20231121	190700	357112065	2975	2975	2975	2975	0
21	20231121	190600	357112065	2975	2975	2975	2975	0
22	20231121	190500	357112065	2975	2975	2975	2975	0
23	20231121	190400	357112065	2975	2975	2975	2975	0
24	20231121	190300	357112065	2975	2975	2975	2975	0
25	20231121	190200	357112065	2975	2975	2975	2975	0
26	20231121	190100	357112065	2975	2975	2975	2975	0
27	20231121	190000	357112065	2975	2975	2975	2975	0
28	20231121	185900	357112065	2975	2975	2975	2975	0
29	20231121	185800	357112065	2975	2975	2975	2975	0
30	20231121	185700	357112065	2975	2975	2975	2975	0
31	20231121	185600	357112065	2975	2975	2975	2975	0
32	20231121	185500	357112065	2975	2975	2975	2975	2613
33	20231121	185400	357112065	2975	2975	2975	2975	0
34	20231121	185300	357112065	2975	2975	2975	2975	0
35	20231121	185200	357112065	2975	2975	2975	2975	0
36	20231121	185100	357112065	2975	2975	2975	2975	0
37	20231121	185000	357112065	2975	2975	2975	2975	0
38	20231121	184900	357112065	2975	2975	2975	2975	0
39	20231121	184800	357112065	2975	2975	2975	2975	0
40	20231121	184700	357112065	2975	2975	2975	2975	0
41	20231121	184600	357112065	2975	2975	2975	2975	0
42	20231121	184500	357112065	2975	2975	2975	2975	0
43	20231121	184400	357112065	2975	2975	2975	2975	0
44	20231121	184300	357112065	2975	2975	2975	2975	0
45	20231121	184200	357112065	2975	2975	2975	2975	0
46	20231121	184100	357112065	2975	2975	2975	2975	0
47	20231121	184000	357112065	2975	2975	2975	2975	0
48	20231121	183900	357112065	2975	2975	2975	2975	0
49	20231121	183800	357112065	2975	2975	2975	2975	0
50	20231121	183700	357112065	2975	2975	2975	2975	0
51	20231121	183600	357112065	2975	2975	2975	2975	0
52	20231121	183500	357112065	2975	2975	2975	2975	0
53	20231121	183400	357112065	2975	2975	2975	2975	0
54	20231121	183300	357112065	2975	2975	2975	2975	0
55	20231121	183200	357112065	2975	2975	2975	2975	0
56	20231121	183100	357112065	2975	2975	2975	2975	0
57	20231121	183000	357112065	2975	2975	2975	2975	0
58	20231121	182900	357112065	2975	2975	2975	2975	0
59	20231121	182800	357112065	2975	2975	2975	2975	0
60	20231121	182700	357112065	2975	2975	2975	2975	0
61	20231121	182600	357112065	2975	2975	2975	2975	0
62	20231121	182500	357112065	2975	2975	2975	2975	2613
63	20231121	182400	357112065	2975	2975	2975	2975	0
64	20231121	182300	357112065	2975	2975	2975	2975	0
65	20231121	182200	357112065	2975	2975	2975	2975	0
66	20231121	182100	357112065	2975	2975	2975	2975	0
67	20231121	182000	357112065	2975	2975	2975	2975	0
68	20231121	181900	357112065	2975	2975	2975	2975	0
69	20231121	181800	357112065	2975	2975	2975	2975	0
70	20231121	181700	357112065	2975	2975	2975	2975	0
71	20231121	181600	357112065	2975	2975	2975	2975	0
72	20231121	181500	357112065	2975	2975	2975	2975	0
73	20231121	181400	357112065	2975	2975	2975	2975	0
74	20231121	181300	357112065	2975	2975	2975	2975	0
75	20231121	181200	357112065	2975	2975	2975	2975	0
76	20231121	181100	357112065	2975	2975	2975	2975	0
77	20231121	181000	357112065	2975	2975	2975	2975	0
78	20231121	180900	357112065	2975	2975	2975	2975	0
79	20231121	180800	357112065	2975	2975	2975	2975	0
80	20231121	180700	357112065	2975	2975	2975	2975	0
81	20231121	180600	357112065	2975	2975	2975	2975	0
82	20231121	180500	357112065	2975	2975	2975	2975	0
83	20231121	180400	357112065	2975	2975	2975	2975	0
84	20231121	180300	357112065	2975	2975	2975	2975	0
85	20231121	180200	357112065	2975	2975	2975	2975	0
86	20231121	180100	357112065	2975	2975	2975	2975	0
87	20231121	180000	357112065	2975	2975	2975	2975	0
88	20231121	175900	357112065	2975	2975	2975	2975	0
89	20231121	175800	357112065	2975	2975	2975	2975	0
90	20231121	175700	357112065	2975	2975	2975	2975	0
91	20231121	175600	357112065	2975	2975	2975	2975	0
92	20231121	175500	357112065	2975	2975	2975	2975	2613
93	20231121	175400	357112065	2975	2975	2975	2975	0
94	20231121	175300	357112065	2975	2975	2975	2975	0
95	20231121	175200	357112065	2975	2975	2975	2975	0
96	20231121	175100	357112065	2975	2975	2975	2975	0
97	20231121	175000	357112065	2975	2975	2975	2975	0
98	20231121	174900	357112065	2975	2975	2975	2975	0
99	20231121	174800	357112065	2975	2975	2975	2975	0
100	20231121	174700	357112065	2975	2975	2975	2975	0
101	20231121	174600	357112065	2975	2975	2975	2975	0
102	20231121	174500	357112065	2975	2975	2975	2975	0
103	20231121	174400	357112065	2975	2975	2975	2975	0
104	20231121	174300	357112065	2975	2975	2975	2975	0
105	20231121	174200	357112065	2975	2975	2975	2975	0
106	20231121	174100	357112065	2975	2975	2975	2975	0
107	20231121	174000	357112065	2975	2975	2975	2975	0
108	20231121	173900	357112065	2975	2975	2975	2975	0
109	20231121	173800	357112065	2975	2975	2975	2975	0
110	20231121	173700	357112065	2975	2975	2975	2975	0
111	20231121	173600	357112065	2975	2975	2975	2975	0
112	20231121	173500	357112065	2975	2975	2975	2975	0
113	20231121	173400	357112065	2975	2975	2975	2975	0
114	20231121	173300	357112065	2975	2975	2975	2975	0
115	20231121	173200	357112065	2975	2975	2975	2975	0
116	20231121	173100	357112065	2975	2975	2975	2975	0
117	20231121	173000	357112065	2975	2975	2975	2975	0
118	20231121	172900	357112065	2975	2975	2975	2975	0
119	20231121	172800	357112065	2975	2975	2975	2975	0
120	20231121	172700	357112065	2975	2975	2975	2975	0
121	20231121	172600	357112065	2975	2975	2975	2975	0
122	20231121	172500	357112065	2975	2975	2975	2975	2613
123	20231121	172400	357112065	2975	2975	2975	2975	0
124	20231121	172300	357112065	2975	2975	2975	2975	0
125	20231121	172200	357112065	2975	2975	2975	2975	0
126	20231121	172100	357112065	2975	2975	2975	2975	0
127	20231121	172000	357112065	2975	2975	2975	2975	0
128	20231121	171900	357112065	2975	2975	2975	2975	0
129	20231121	171800	357112065	2975	2975	2975	2975	0
130	20231121	171700	357112065	2975	2975	2975	2975	0
131	20231121	171600	357112065	2975	2975	2975	2975	0
132	20231121	171500	357112065	2975	2975	2975	2975	0
133	20231121	171400	357112065	2975	2975	2975	2975	0
134	20231121	171300	357112065	2975	2975	2975	2975	0
135	20231121	171200	357112065	2975	2975	2975	2975	0
136	20231121	171100	357112065	2975	2975	2975	2975	0
137	20231121	171000	357112065	2975	2975	2975	2975	0
138	20231121	170900	357112065	2975	2975	2975	2975	0
139	20231121	170800	357112065	2975	2975	2975	2975	0
140	20231121	170700	357112065	2975	2975	2975	2975	0
141	20231121	170600	357112065	2975	2975	2975	2975	0
142	20231121	170500	357112065	2975	2975	2975	2975	0
143	20231121	170400	357112065	2975	2975	2975	2975	0
144	20231121	170300	357112065	2975	2975	2975	2975	0
145	20231121	170200	357112065	2975	2975	2975	2975	0
146	20231121	170100	357112065	2975	2975	2975	2975	0
147	20231121	170000	357112065	2975	2975	2975	2975	0
148	20231121	165900	357112065	2975	2975	2975	2975	0
149	20231121	165800	357112065	2975	2975	2975	2975	0
150	20231121	165700	357112065	2975	2975	2975	2975	0
151	20231121	165600	357112065	2975	2975	2975	2975	0
152	20231121	165500	357112065	2975	2975	2975	2975	2613
153	20231121	165400	357112065	2975	2975	2975	2975	0
154	20231121	165300	357112065	2975	2975	2975	2975	0
155	20231121	165200	357112065	2975	2975	2975	2975	0
156	20231121	165100	357112065	2975	2975	2975	2975	0
157	20231121	165000	357112065	2975	2975	2975	2975	0
158	20231121	164900	357112065	2975	2975	2975	2975	0
159	20231121	164800	357112065	2975	2975	2975	2975	0
160	20231121	164700	357112065	2975	2975	2975	2975	0
161	20231121	164600	357112065	2975	2975	2975	2975	0
162	20231121	164500	357112065	2975	2975	2975	2975	0
163	20231121	164400	357112065	2975	2975	2975	2975	0
164	20231121	164300	357112065	2975	2975	2975	2975	0
165	20231121	164200	357112065	2975	2975	2975	2975	0
166	20231121	164100	357112065	2975	2975	2975	2975	0
167	20231121	164000	357112065	2975	2975	2975	2975	0
168	20231121	163900	357112065	2975	2975	2975	2975	0
169	20231121	163800	357112065	2975	2975	2975	2975	0
170	20231121	163700	357112065	2975	2975	2975	2975	0
171	20231121	163600	357112065	2975	2975	2975	2975	0
172	20231121	163500	357112065	2975	2975	2975	2975	0
173	20231121	163400	357112065	2975	2975	2975	2975	0
174	20231121	163300	357112065	2975	2975	2975	2975	0
175	20231121	163200	357112065	2975	2975	2975	2975	0
176	20231121	163100	357112065	2975	2975	2975	2975	0
177	20231121	163000	357112065	2975	2975	2975	2975	0
178	20231121	162900	357112065	2975	2975	2975	2975	0
179	20231121	162800	357112065	2975	2975	2975	2975	0
180	20231121	162700	357112065	2975	2975	2975	2975	0
181	20231121	162600	357112065	2975	2975	2975	2975	0
182	20231121	162500	357112065	2975	2975	2975	2975	2613
183	20231121	162400	357112065	2975	2975	2975	2975	0
184	20231121	162300	357112065	2975	2975	2975	2975	0
185	20231121	162200	357112065	2975	2975	2975	2975	0
186	20231121	162100	357112065	2975	2975	2975	2975	0
187	20231121	162000	357112065	2975	2975	2975	2975	0
188	20231121	161900	357112065	2975	2975	2975	2975	0
189	20231121	161800	357112065	2975	2975	2975	2975	0
190	20231121	161700	357112065	2975	2975	2975	2975	0
191	20231121	161600	357112065	2975	2975	2975	2975	0
192	20231121	161500	357112065	2975	2975	2975	2975	0
193	20231121	161400	357112065	2975	2975	2975	2975	0
194	20231121	161300	357112065	2975	2975	2975	2975	0
195	20231121	161200	357112065	2975	2975	2975	2975	0
196	20231121	161100	357112065	2975	2975	2975	2975	0
197	20231121	161000	357112065	2975	2975	2975	2975	0
198	20231121	160900	357112065	2975	2975	2975	2975	0
199	20231121	160800	357112065	2975	2975	2975	2975	0
200	20231121	160700	357112065	2975	2975	2975	2975	0
201	20231121	160600	357112065	2975	2975	2975	2975	0
202	20231121	160500	357112065	2975	2975	2975	2975	0
203	20231121	160400	357112065	2975	2975	2975	2975	0
204	20231121	160300	357112065	2975	2975	2975	2975	0
205	20231121	160200	357112065	2975	2975	2975	2975	0
206	20231121	160100	357112065	2975	2975	2975	2975	0
207	20231121	160000	357112065	2975	2975	2975	2975	0
208	20231121	155900	357112065	2975	2975	2975	2975	0
209	20231121	155800	357112065	2975	2975	2975	2975	0
210	20231121	155700	357112065	2975	2975	2975	2975	0
211	20231121	155600	357112065	2975	2975	2975	2975	0
212	20231121	155500	357112065	2975	2975	2975	2975	2613
213	20231121	155400	357112065	2975	2975	2975	2975	0
214	20231121	155300	357112065	2975	2975	2975	2975	0
215	20231121	155200	357112065	2975	2975	2975	2975	0
216	20231121	155100	357112065	2975	2975	2975	2975	0
217	20231121	155000	357112065	2975	2975	2975	2975	0
218	20231121	154900	357112065	2975	2975	2975	2975	0
219	20231121	154800	357112065	2975	2975	2975	2975	0
220	20231121	154700	357112065	2975	2975	2975	2975	0
221	20231121	154600	357112065	2975	2975	2975	2975	0
222	20231121	154500	357112065	2975	2975	2975	2975	0
223	20231121	154400	357112065	2975	2975	2975	2975	0
224	20231121	154300	357112065	2975	2975	2975	2975	0
225	20231121	154200	357112065	2975	2975	2975	2975	0
226	20231121	154100	357112065	2975	2975	2975	2975	0
227	20231121	154000	357112065	2975	2975	2975	2975	0
228	20231121	153900	357112065	2975	2975	2975	2975	0
229	20231121	153800	357112065	2975	2975	2975	2975	0
230	20231121	153700	357112065	2975	2975	2975	2975	0
231	20231121	153600	357112065	2975	2975	2975	2975	0
232	20231121	153500	357112065	2975	2975	2975	2975	0
233	20231121	153400	357112065	2975	2975	2975	2975	0
234	20231121	153300	357112065	2975	2975	2975	2975	0
235	20231121	153200	357112065	2975	2975	2975	2975	0
236	20231121	153100	357112065	2975	2975	2975	2975	0
237	20231121	153000	357112065	2975	2975	2975	2975	2613
238	20231121	152900	349338390	2970	2970	2970	2970	0
239	20231121	152800	349338390	2970	2970	2970	2970	0
240	20231121	152700	349338390	2970	2970	2970	2970	0
241	20231121	152600	349338390	2970	2970	2970	2970	0
242	20231121	152500	349338390	2970	2970	2970	2970	0
243	20231121	152400	349338390	2970	2970	2970	2970	0
244	20231121	152300	349338390	2970	2970	2970	2970	0
245	20231121	152200	349338390	2970	2970	2970	2970	0
246	20231121	152100	349338390	2970	2970	2970	2970	0
247	20231121	152000	349338390	2970	2970	2970	2970	0
248	20231121	151900	349338390	2970	2970	2975	2970	800
249	20231121	151800	346959075	2970	2970	2970	2970	0
250	20231121	151700	346959075	2970	2965	2970	2965	1693
251	20231121	151600	341939265	2965	2975	2975	2965	1625
252	20231121	151500	337112045	2975	2975	2975	2975	10
253	20231121	151400	337082295	2975	2975	2975	2975	11
254	20231121	151300	337049570	2970	2970	2970	2970	0
255	20231121	151200	337049570	2970	2970	2970	2970	302
256	20231121	151100	336152630	2970	2970	2975	2970	822
257	20231121	151000	333711280	2975	2975	2975	2975	3
258	20231121	150900	333702355	2975	2975	2975	2975	1
259	20231121	150800	333699380	2970	2970	2970	2970	321
260	20231121	150700	332746010	2970	2970	2970	2970	629
261	20231121	150600	330877880	2975	2975	2975	2975	0
262	20231121	150500	330877880	2975	2975	2975	2970	183
263	20231121	150400	330334330	2975	2975	2975	2975	1
264	20231121	150300	330331355	2975	2975	2975	2975	0
265	20231121	150200	330331355	2975	2975	2975	2975	151
266	20231121	150100	329882130	2970	2970	2970	2970	0
267	20231121	150000	329882130	2970	2970	2970	2970	0
268	20231121	145900	329882130	2970	2970	2970	2970	2
269	20231121	145800	329876190	2970	2970	2970	2970	0
270	20231121	145700	329876190	2970	2970	2970	2970	8
271	20231121	145600	329852430	2975	2975	2975	2975	197
272	20231121	145500	329266355	2975	2975	2975	2975	40
273	20231121	145400	329147355	2975	2975	2975	2975	0
274	20231121	145300	329147355	2975	2980	2980	2970	2914
275	20231121	145200	320492760	2975	2975	2975	2975	69
276	20231121	145100	320287485	2970	2975	2975	2970	742
277	20231121	145000	318080085	2975	2975	2975	2975	335
278	20231121	144900	317083460	2980	2980	2980	2980	0
279	20231121	144800	317083460	2980	2980	2980	2980	0
280	20231121	144700	317083460	2980	2980	2980	2980	0
281	20231121	144600	317083460	2980	2975	2980	2975	213
282	20231121	144500	316449780	2975	2975	2975	2975	369
283	20231121	144400	315352005	2975	2975	2975	2975	0
284	20231121	144300	315352005	2975	2975	2975	2975	1
285	20231121	144200	315349030	2975	2975	2975	2975	0
286	20231121	144100	315349030	2975	2975	2975	2975	0
287	20231121	144000	315349030	2975	2975	2975	2975	0
288	20231121	143900	315349030	2975	2975	2975	2975	20
289	20231121	143800	315289530	2975	2975	2975	2975	14
290	20231121	143700	315247880	2975	2975	2975	2975	0
291	20231121	143600	315247880	2975	2975	2975	2975	1
292	20231121	143500	315244905	2975	2975	2975	2975	330
293	20231121	143400	314263155	2970	2970	2970	2970	10
294	20231121	143300	314233455	2975	2975	2975	2975	0
295	20231121	143200	314233455	2975	2975	2975	2975	2
296	20231121	143100	314227505	2975	2980	2980	2975	383
297	20231121	143000	313088070	2975	2975	2975	2975	168
298	20231121	142900	312588270	2975	2975	2975	2975	0
299	20231121	142800	312588270	2975	2975	2975	2975	0
300	20231121	142700	312588270	2975	2980	2980	2975	12
301	20231121	142600	312552565	2975	2975	2975	2975	66
302	20231121	142500	312356215	2980	2980	2980	2980	0
303	20231121	142400	312356215	2980	2980	2980	2980	0
304	20231121	142300	312356215	2980	2980	2980	2980	0
305	20231121	142200	312356215	2980	2980	2980	2980	4
306	20231121	142100	312344295	2980	2975	2980	2975	1438
307	20231121	142000	308066240	2970	2970	2970	2970	100
308	20231121	141900	307769240	2970	2970	2970	2970	0
309	20231121	141800	307769240	2970	2970	2970	2970	0
310	20231121	141700	307769240	2970	2970	2970	2970	126
311	20231121	141600	307395020	2970	2970	2970	2970	0
312	20231121	141500	307395020	2970	2975	2975	2970	395
313	20231121	141400	306221850	2975	2975	2975	2975	0
314	20231121	141300	306221850	2975	2970	2975	2970	400
315	20231121	141200	305033600	2970	2970	2970	2970	155
316	20231121	141100	304573250	2970	2970	2970	2970	0
317	20231121	141000	304573250	2970	2970	2970	2970	0
318	20231121	140900	304573250	2970	2970	2970	2970	0
319	20231121	140800	304573250	2970	2970	2970	2970	300
320	20231121	140700	303682250	2970	2970	2970	2970	0
321	20231121	140600	303682250	2970	2970	2970	2970	0
322	20231121	140500	303682250	2970	2970	2970	2970	29
323	20231121	140400	303596120	2970	2970	2970	2970	0
324	20231121	140300	303596120	2970	2970	2970	2970	0
325	20231121	140200	303596120	2970	2970	2970	2970	0
326	20231121	140100	303596120	2970	2970	2970	2970	0
327	20231121	140000	303596120	2970	2970	2970	2965	440
328	20231121	135900	302291120	2975	2975	2975	2975	0
329	20231121	135800	302291120	2975	2975	2975	2975	0
330	20231121	135700	302291120	2975	2975	2975	2975	0
331	20231121	135600	302291120	2975	2975	2975	2975	0
332	20231121	135500	302291120	2975	2975	2975	2975	1
333	20231121	135400	302288145	2970	2970	2970	2970	0
334	20231121	135300	302288145	2970	2970	2970	2965	261
335	20231121	135200	301513940	2970	2970	2970	2970	260
336	20231121	135100	300741740	2970	2970	2970	2970	6
337	20231121	135000	300723920	2975	2975	2975	2975	0
338	20231121	134900	300723920	2975	2975	2975	2975	1
339	20231121	134800	300720945	2970	2970	2970	2970	0
340	20231121	134700	300720945	2970	2970	2970	2970	56
341	20231121	134600	300554625	2970	2970	2970	2970	213
342	20231121	134500	299922015	2970	2970	2970	2970	790
343	20231121	134400	297575715	2970	2970	2970	2970	9
344	20231121	134300	297548985	2970	2970	2975	2970	18
345	20231121	134200	297495520	2970	2970	2970	2970	0
346	20231121	134100	297495520	2970	2970	2970	2970	76
347	20231121	134000	297269800	2975	2970	2975	2970	1914
348	20231121	133900	291585215	2975	2970	2975	2970	7
349	20231121	133800	291564420	2970	2970	2970	2970	22
350	20231121	133700	291499080	2975	2975	2975	2975	0
351	20231121	133600	291499080	2975	2975	2975	2975	1
352	20231121	133500	291496105	2970	2970	2970	2970	1
353	20231121	133400	291493135	2970	2975	2975	2970	7
354	20231121	133300	291472340	2970	2970	2970	2970	0
355	20231121	133200	291472340	2970	2970	2970	2970	100
356	20231121	133100	291175340	2970	2970	2970	2970	0
357	20231121	133000	291175340	2970	2970	2970	2970	6
358	20231121	132900	291157520	2970	2975	2975	2970	131
359	20231121	132800	290768430	2975	2975	2975	2975	0
360	20231121	132700	290768430	2975	2975	2975	2975	0
361	20231121	132600	290768430	2975	2970	2975	2970	12
362	20231121	132500	290732785	2975	2970	2975	2970	7
363	20231121	132400	290711990	2975	2970	2975	2970	302
364	20231121	132300	289813550	2975	2970	2975	2970	52
365	20231121	132200	289658900	2970	2975	2975	2970	17
366	20231121	132100	289608405	2970	2970	2970	2970	4
367	20231121	132000	289596525	2970	2970	2970	2970	6
368	20231121	131900	289578705	2970	2970	2970	2970	2400
369	20231121	131800	282450705	2975	2970	2975	2970	7
370	20231121	131700	282429910	2975	2975	2975	2975	80
371	20231121	131600	282191910	2975	2975	2975	2975	149
372	20231121	131500	281748635	2975	2975	2975	2975	0
373	20231121	131400	281748635	2975	2975	2975	2975	401
374	20231121	131300	280555660	2975	2975	2975	2975	0
375	20231121	131200	280555660	2975	2975	2975	2975	5
376	20231121	131100	280540785	2970	2970	2970	2970	3
377	20231121	131000	280531875	2970	2970	2970	2970	0
378	20231121	130900	280531875	2970	2970	2970	2970	253
379	20231121	130800	279780465	2970	2970	2970	2970	965
380	20231121	130700	276914415	2975	2975	2975	2975	0
381	20231121	130600	276914415	2975	2970	2975	2970	1363
382	20231121	130500	272865805	2970	2970	2970	2970	0
383	20231121	130400	272865805	2970	2970	2970	2970	4731
384	20231121	130300	258814735	2980	2980	2980	2980	0
385	20231121	130200	258814735	2980	2980	2980	2980	0
386	20231121	130100	258814735	2980	2980	2980	2980	0
387	20231121	130000	258814735	2980	2980	2980	2980	20
388	20231121	125900	258755135	2980	2980	2980	2980	0
389	20231121	125800	258755135	2980	2975	2980	2975	15
390	20231121	125700	258710505	2975	2975	2975	2975	162
391	20231121	125600	258228555	2975	2975	2975	2975	6
392	20231121	125500	258210705	2980	2980	2980	2980	1
393	20231121	125400	258207725	2975	2975	2975	2975	0
394	20231121	125300	258207725	2975	2975	2975	2975	0
395	20231121	125200	258207725	2975	2975	2975	2975	11
396	20231121	125100	258175000	2980	2980	2980	2980	3
397	20231121	125000	258166060	2980	2975	2980	2975	2716
398	20231121	124900	250085880	2975	2975	2975	2975	1843
399	20231121	124800	244602955	2975	2975	2975	2975	2
400	20231121	124700	244597005	2975	2975	2975	2975	22
401	20231121	124600	244531555	2975	2975	2975	2975	0
402	20231121	124500	244531555	2975	2975	2975	2975	1
403	20231121	124400	244528580	2975	2975	2975	2975	1034
404	20231121	124300	241452430	2975	2975	2975	2975	0
405	20231121	124200	241452430	2975	2975	2975	2975	0
406	20231121	124100	241452430	2975	2975	2975	2975	0
407	20231121	124000	241452430	2975	2975	2975	2975	33
408	20231121	123900	241354255	2975	2970	2975	2970	145
409	20231121	123800	240923555	2970	2970	2970	2970	140
410	20231121	123700	240507755	2970	2970	2970	2970	607
411	20231121	123600	238704965	2970	2970	2970	2970	0
412	20231121	123500	238704965	2970	2975	2975	2970	12
413	20231121	123400	238669320	2970	2970	2970	2970	0
414	20231121	123300	238669320	2970	2970	2970	2970	34
415	20231121	123200	238568340	2975	2970	2975	2970	37
416	20231121	123100	238458420	2970	2970	2970	2970	170
417	20231121	123000	237953520	2970	2970	2970	2970	1131
418	20231121	122900	234594450	2970	2970	2970	2970	0
419	20231121	122800	234594450	2970	2970	2970	2970	6
420	20231121	122700	234576630	2975	2975	2975	2975	1
421	20231121	122600	234573655	2970	2970	2970	2970	1
422	20231121	122500	234570685	2980	2970	2980	2970	7
423	20231121	122400	234549885	2975	2975	2975	2975	0
424	20231121	122300	234549885	2975	2975	2975	2975	0
425	20231121	122200	234549885	2975	2975	2975	2975	1834
426	20231121	122100	229093735	2980	2980	2980	2980	0
427	20231121	122000	229093735	2980	2980	2980	2980	0
428	20231121	121900	229093735	2980	2975	2980	2975	347
429	20231121	121800	228061175	2975	2980	2980	2975	13
430	20231121	121700	228022490	2975	2975	2975	2975	1458
431	20231121	121600	223684940	2975	2975	2975	2975	23
432	20231121	121500	223616515	2965	2965	2965	2965	6
433	20231121	121400	223598725	2975	2975	2975	2975	3
434	20231121	121300	223589800	2975	2975	2975	2975	0
435	20231121	121200	223589800	2975	2965	2975	2965	7
436	20231121	121100	223569035	2975	2975	2975	2975	200
437	20231121	121000	222974035	2975	2975	2975	2975	1
438	20231121	120900	222971060	2965	2975	2975	2965	7
439	20231121	120800	222950295	2965	2965	2965	2965	3
440	20231121	120700	222941400	2965	2965	2965	2965	0
441	20231121	120600	222941400	2965	2975	2975	2965	86
442	20231121	120500	222685610	2975	2975	2975	2975	0
443	20231121	120400	222685610	2975	2975	2975	2975	0
444	20231121	120300	222685610	2975	2970	2975	2970	480
445	20231121	120200	221259995	2970	2970	2970	2970	1
446	20231121	120100	221257025	2965	2965	2965	2965	11
447	20231121	120000	221224410	2965	2970	2970	2965	8
448	20231121	115900	221200680	2965	2965	2965	2965	0
449	20231121	115800	221200680	2965	2965	2965	2965	0
450	20231121	115700	221200680	2965	2970	2970	2965	26
451	20231121	115600	221123490	2975	2975	2975	2975	1
452	20231121	115500	221120515	2965	2970	2975	2965	507
453	20231121	115400	219615755	2975	2975	2975	2975	1
454	20231121	115300	219612780	2970	2970	2970	2970	400
455	20231121	115200	218424780	2970	2975	2975	2970	203
456	20231121	115100	217820870	2975	2975	2975	2975	100
457	20231121	115000	217523370	2975	2975	2975	2975	1
458	20231121	114900	217520395	2975	2965	2975	2965	8
459	20231121	114800	217496655	2975	2975	2975	2975	100
460	20231121	114700	217199155	2975	2970	2975	2970	18
461	20231121	114600	217145680	2970	2970	2970	2970	0
462	20231121	114500	217145680	2970	2975	2975	2970	91
463	20231121	114400	216875405	2970	2975	2975	2970	12
464	20231121	114300	216839760	2970	2970	2970	2970	6
465	20231121	114200	216821940	2975	2975	2975	2975	2
466	20231121	114100	216815990	2975	2975	2975	2975	0
467	20231121	114000	216815990	2975	2970	2975	2970	2
468	20231121	113900	216810045	2970	2970	2970	2970	7
469	20231121	113800	216789255	2970	2970	2970	2970	2
470	20231121	113700	216783315	2970	2970	2970	2970	6
471	20231121	113600	216765495	2975	2975	2975	2975	0
472	20231121	113500	216765495	2975	2970	2975	2970	7
473	20231121	113400	216744700	2970	2970	2970	2970	6
474	20231121	113300	216726880	2975	2975	2975	2975	2
475	20231121	113200	216720930	2970	2970	2970	2970	6
476	20231121	113100	216703110	2975	2970	2975	2970	7
477	20231121	113000	216682315	2975	2975	2975	2975	2
478	20231121	112900	216676365	2970	2970	2970	2970	0
479	20231121	112800	216676365	2970	2975	2975	2970	8
480	20231121	112700	216652595	2965	2965	2965	2965	11
481	20231121	112600	216619980	2975	2975	2975	2975	0
482	20231121	112500	216619980	2975	2965	2975	2960	2124
483	20231121	112400	210311350	2965	2965	2965	2965	10
484	20231121	112300	210281700	2960	2960	2960	2960	0
485	20231121	112200	210281700	2960	2960	2960	2960	211
486	20231121	112100	209657140	2960	2965	2965	2960	183
487	20231121	112000	209115455	2960	2960	2960	2960	194
488	20231121	111900	208541215	2960	2965	2965	2960	44
489	20231121	111800	208410785	2960	2960	2960	2960	0
490	20231121	111700	208410785	2960	2960	2960	2960	615
491	20231121	111600	206590385	2960	2960	2960	2960	1008
492	20231121	111500	203606705	2965	2960	2965	2960	807
493	20231121	111400	201217975	2965	2965	2965	2960	1007
494	20231121	111300	198232250	2965	2965	2965	2965	0
495	20231121	111200	198232250	2965	2965	2965	2960	13
496	20231121	111100	198193735	2965	2965	2965	2965	32
497	20231121	111000	198098855	2960	2960	2960	2960	17
498	20231121	110900	198048535	2965	2965	2965	2965	8
499	20231121	110800	198024815	2965	2965	2965	2965	0
500	20231121	110700	198024815	2965	2965	2965	2965	2
501	20231121	110600	198018885	2960	2965	2965	2960	12
502	20231121	110500	197983335	2960	2965	2965	2960	114
503	20231121	110400	197645330	2965	2965	2965	2965	32
504	20231121	110300	197550450	2965	2965	2965	2965	0
505	20231121	110200	197550450	2965	2960	2965	2960	1537
506	20231121	110100	193000475	2955	2955	2955	2955	69
507	20231121	110000	192796580	2960	2960	2960	2960	33
508	20231121	105900	192698900	2960	2965	2965	2960	4293
509	20231121	105800	179982805	2975	2975	2975	2975	0
510	20231121	105700	179982805	2975	2975	2975	2975	0
511	20231121	105600	179982805	2975	2975	2975	2975	2
512	20231121	105500	179976855	2965	2975	2975	2965	1218
513	20231121	105400	176358725	2975	2975	2975	2975	368
514	20231121	105300	175263925	2970	2970	2970	2970	11
515	20231121	105200	175231255	2975	2975	2975	2975	66
516	20231121	105100	175034905	2975	2975	2975	2975	1501
517	20231121	105000	170569430	2975	2975	2975	2975	4
518	20231121	104900	170557530	2975	2975	2975	2975	0
519	20231121	104800	170557530	2975	2975	2975	2975	0
520	20231121	104700	170557530	2975	2975	2975	2975	5
521	20231121	104600	170542655	2975	2975	2975	2975	2
522	20231121	104500	170536705	2975	2975	2975	2975	121
523	20231121	104400	170176730	2975	2975	2975	2970	1209
524	20231121	104300	166585990	2970	2975	2975	2970	56
525	20231121	104200	166419630	2975	2975	2975	2975	0
526	20231121	104100	166419630	2975	2975	2975	2975	5
527	20231121	104000	166404755	2975	2975	2975	2975	100
528	20231121	103900	166107255	2975	2975	2975	2975	0
529	20231121	103800	166107255	2975	2975	2975	2975	32
530	20231121	103700	166012055	2975	2975	2975	2975	301
531	20231121	103600	165116580	2970	2975	2975	2970	183
532	20231121	103500	164573065	2975	2970	2975	2970	12
533	20231121	103400	164537375	2970	2970	2970	2970	234
534	20231121	103300	163842395	2975	2975	2975	2970	1457
535	20231121	103200	159511835	2975	2975	2975	2975	0
536	20231121	103100	159511835	2975	2975	2975	2975	0
537	20231121	103000	159511835	2975	2975	2975	2975	32
538	20231121	102900	159416635	2975	2975	2975	2975	57
539	20231121	102800	159247060	2975	2975	2975	2975	2308
540	20231121	102700	152380760	2970	2970	2970	2970	355
541	20231121	102600	151326410	2975	2975	2975	2975	42
542	20231121	102500	151201460	2970	2970	2970	2970	837
543	20231121	102400	148715570	2970	2970	2970	2970	0
544	20231121	102300	148715570	2970	2970	2970	2970	30
545	20231121	102200	148626470	2970	2970	2970	2970	2
546	20231121	102100	148620530	2970	2970	2970	2970	0
547	20231121	102000	148620530	2970	2970	2970	2970	131
548	20231121	101900	148231460	2965	2965	2965	2965	21
549	20231121	101800	148169195	2975	2970	2975	2970	66
550	20231121	101700	147973170	2970	2970	2970	2970	782
551	20231121	101600	145650630	2970	2970	2970	2970	0
552	20231121	101500	145650630	2970	2970	2970	2970	5
553	20231121	101400	145635780	2975	2975	2975	2975	0
554	20231121	101300	145635780	2975	2975	2975	2975	167
555	20231121	101200	145138955	2975	2975	2975	2975	148
556	20231121	101100	144698655	2975	2975	2975	2975	0
557	20231121	101000	144698655	2975	2975	2975	2975	3
558	20231121	100900	144689730	2975	2975	2975	2975	2
559	20231121	100800	144683780	2970	2970	2970	2970	48
560	20231121	100700	144541220	2970	2970	2970	2970	111
561	20231121	100600	144211550	2970	2965	2970	2965	9
562	20231121	100500	144184855	2965	2970	2970	2965	16
563	20231121	100400	144137395	2970	2965	2970	2965	177
564	20231121	100300	143612455	2960	2960	2960	2960	161
565	20231121	100200	143135895	2965	2960	2965	2960	179
566	20231121	100100	142606050	2965	2965	2965	2965	10
567	20231121	100000	142576400	2960	2960	2965	2960	758
568	20231121	095900	140332705	2960	2965	2965	2960	2041
569	20231121	095800	134281150	2970	2970	2970	2970	663
570	20231121	095700	132312040	2975	2975	2975	2975	1
571	20231121	095600	132309065	2970	2970	2970	2970	1800
572	20231121	095500	126963065	2975	2975	2975	2975	10
573	20231121	095400	126933315	2975	2975	2975	2975	0
574	20231121	095300	126933315	2975	2975	2975	2975	2
575	20231121	095200	126927365	2970	2970	2970	2970	303
576	20231121	095100	126027455	2975	2975	2975	2975	0
577	20231121	095000	126027455	2975	2975	2975	2970	1457
578	20231121	094900	121692885	2975	2975	2980	2975	23
579	20231121	094800	121624355	2975	2975	2975	2975	6
580	20231121	094700	121606505	2975	2975	2975	2975	34
581	20231121	094600	121505355	2975	2975	2975	2975	47
582	20231121	094500	121365530	2975	2980	2980	2975	13
583	20231121	094400	121326845	2975	2975	2975	2975	2
584	20231121	094300	121320895	2975	2975	2975	2975	32
585	20231121	094200	121225695	2980	2975	2980	2975	40
586	20231121	094100	121106645	2975	2970	2975	2970	821
587	20231121	094000	118666755	2965	2965	2965	2965	9
588	20231121	093900	118640070	2970	2975	2975	2970	10
589	20231121	093800	118610330	2975	2980	2980	2975	233
590	20231121	093700	117916755	2980	2980	2980	2980	0
591	20231121	093600	117916755	2980	2980	2980	2980	0
592	20231121	093500	117916755	2980	2980	2980	2980	0
593	20231121	093400	117916755	2980	2975	2980	2975	42
594	20231121	093300	117791800	2980	2980	2980	2980	3
595	20231121	093200	117782860	2975	2975	2975	2965	1439
596	20231121	093100	113504190	2975	2975	2975	2975	1
597	20231121	093000	113501215	2980	2970	2980	2970	796
598	20231121	092900	111137085	2970	2980	2980	2970	5625
599	20231121	092800	94408880	2985	2985	2985	2980	28
600	20231121	092700	94325370	2985	2975	2985	2975	2105
601	20231121	092600	88056395	2980	2980	2980	2980	1060
602	20231121	092500	84897595	2980	2975	2980	2975	13
603	20231121	092400	84858905	2980	2980	2980	2980	62
604	20231121	092300	84674145	2980	2975	2980	2975	192
605	20231121	092200	84102940	2975	2975	2975	2975	51
606	20231121	092100	83951215	2970	2970	2980	2970	2506
607	20231121	092000	76505375	2980	2980	2980	2980	9
608	20231121	091900	76478555	2980	2980	2980	2980	0
609	20231121	091800	76478555	2980	2980	2980	2975	82
610	20231121	091700	76234595	2975	2970	2975	2970	533
611	20231121	091600	74651010	2980	2980	2980	2975	524
612	20231121	091500	73089495	2980	2980	2980	2980	401
613	20231121	091400	71894515	2980	2980	2980	2975	2276
614	20231121	091300	65123400	2980	2975	2980	2975	101
615	20231121	091200	64822920	2980	2975	2980	2975	2249
616	20231121	091100	58123635	2975	2965	2975	2960	5485
617	20231121	091000	41867485	2965	2965	2970	2965	105
618	20231121	090900	41556150	2965	2950	2965	2950	2539
619	20231121	090800	34060875	2955	2950	2955	2950	233
620	20231121	090700	33373520	2955	2945	2955	2945	682
621	20231121	090600	31365010	2955	2955	2955	2945	2183
622	20231121	090500	24933870	2950	2960	2960	2950	302
623	20231121	090400	24042325	2960	2965	2965	2945	3878
624	20231121	090300	12590325	2965	2965	2965	2965	295
625	20231121	090200	11715650	2970	2970	2970	2970	16
626	20231121	090100	11668130	2965	2980	2980	2965	530
627	20231121	090000	10095665	2980	2980	2980	2980	1373