KissMeData/066900/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	193200	35941390	2950	2950	2950	2950	526
3	20231122	193100	35941390	2950	2950	2950	2950	0
4	20231122	193000	35941390	2950	2950	2950	2950	0
5	20231122	192900	35941390	2950	2950	2950	2950	0
6	20231122	192800	35941390	2950	2950	2950	2950	0
7	20231122	192700	35941390	2950	2950	2950	2950	0
8	20231122	192600	35941390	2950	2950	2950	2950	0
9	20231122	192500	35941390	2950	2950	2950	2950	0
10	20231122	192400	35941390	2950	2950	2950	2950	0
11	20231122	192300	35941390	2950	2950	2950	2950	0
12	20231122	192200	35941390	2950	2950	2950	2950	0
13	20231122	192100	35941390	2950	2950	2950	2950	0
14	20231122	192000	35941390	2950	2950	2950	2950	0
15	20231122	191900	35941390	2950	2950	2950	2950	0
16	20231122	191800	35941390	2950	2950	2950	2950	0
17	20231122	191700	35941390	2950	2950	2950	2950	0
18	20231122	191600	35941390	2950	2950	2950	2950	0
19	20231122	191500	35941390	2950	2950	2950	2950	0
20	20231122	191400	35941390	2950	2950	2950	2950	0
21	20231122	191300	35941390	2950	2950	2950	2950	0
22	20231122	191200	35941390	2950	2950	2950	2950	0
23	20231122	191100	35941390	2950	2950	2950	2950	0
24	20231122	191000	35941390	2950	2950	2950	2950	0
25	20231122	190900	35941390	2950	2950	2950	2950	0
26	20231122	190800	35941390	2950	2950	2950	2950	0
27	20231122	190700	35941390	2950	2950	2950	2950	0
28	20231122	190600	35941390	2950	2950	2950	2950	0
29	20231122	190500	35941390	2950	2950	2950	2950	0
30	20231122	190400	35941390	2950	2950	2950	2950	0
31	20231122	190300	35941390	2950	2950	2950	2950	0
32	20231122	190200	35941390	2950	2950	2950	2950	526
33	20231122	190100	35941390	2950	2950	2950	2950	0
34	20231122	190000	35941390	2950	2950	2950	2950	0
35	20231122	185900	35941390	2950	2950	2950	2950	0
36	20231122	185800	35941390	2950	2950	2950	2950	0
37	20231122	185700	35941390	2950	2950	2950	2950	0
38	20231122	185600	35941390	2950	2950	2950	2950	0
39	20231122	185500	35941390	2950	2950	2950	2950	0
40	20231122	185400	35941390	2950	2950	2950	2950	0
41	20231122	185300	35941390	2950	2950	2950	2950	0
42	20231122	185200	35941390	2950	2950	2950	2950	0
43	20231122	185100	35941390	2950	2950	2950	2950	0
44	20231122	185000	35941390	2950	2950	2950	2950	0
45	20231122	184900	35941390	2950	2950	2950	2950	0
46	20231122	184800	35941390	2950	2950	2950	2950	0
47	20231122	184700	35941390	2950	2950	2950	2950	0
48	20231122	184600	35941390	2950	2950	2950	2950	0
49	20231122	184500	35941390	2950	2950	2950	2950	0
50	20231122	184400	35941390	2950	2950	2950	2950	0
51	20231122	184300	35941390	2950	2950	2950	2950	0
52	20231122	184200	35941390	2950	2950	2950	2950	0
53	20231122	184100	35941390	2950	2950	2950	2950	0
54	20231122	184000	35941390	2950	2950	2950	2950	0
55	20231122	183900	35941390	2950	2950	2950	2950	0
56	20231122	183800	35941390	2950	2950	2950	2950	0
57	20231122	183700	35941390	2950	2950	2950	2950	0
58	20231122	183600	35941390	2950	2950	2950	2950	0
59	20231122	183500	35941390	2950	2950	2950	2950	0
60	20231122	183400	35941390	2950	2950	2950	2950	0
61	20231122	183300	35941390	2950	2950	2950	2950	0
62	20231122	183200	35941390	2950	2950	2950	2950	526
63	20231122	183100	35941390	2950	2950	2950	2950	0
64	20231122	183000	35941390	2950	2950	2950	2950	0
65	20231122	182900	35941390	2950	2950	2950	2950	0
66	20231122	182800	35941390	2950	2950	2950	2950	0
67	20231122	182700	35941390	2950	2950	2950	2950	0
68	20231122	182600	35941390	2950	2950	2950	2950	0
69	20231122	182500	35941390	2950	2950	2950	2950	0
70	20231122	182400	35941390	2950	2950	2950	2950	0
71	20231122	182300	35941390	2950	2950	2950	2950	0
72	20231122	182200	35941390	2950	2950	2950	2950	0
73	20231122	182100	35941390	2950	2950	2950	2950	0
74	20231122	182000	35941390	2950	2950	2950	2950	0
75	20231122	181900	35941390	2950	2950	2950	2950	0
76	20231122	181800	35941390	2950	2950	2950	2950	0
77	20231122	181700	35941390	2950	2950	2950	2950	0
78	20231122	181600	35941390	2950	2950	2950	2950	0
79	20231122	181500	35941390	2950	2950	2950	2950	0
80	20231122	181400	35941390	2950	2950	2950	2950	0
81	20231122	181300	35941390	2950	2950	2950	2950	0
82	20231122	181200	35941390	2950	2950	2950	2950	0
83	20231122	181100	35941390	2950	2950	2950	2950	0
84	20231122	181000	35941390	2950	2950	2950	2950	0
85	20231122	180900	35941390	2950	2950	2950	2950	0
86	20231122	180800	35941390	2950	2950	2950	2950	0
87	20231122	180700	35941390	2950	2950	2950	2950	0
88	20231122	180600	35941390	2950	2950	2950	2950	0
89	20231122	180500	35941390	2950	2950	2950	2950	0
90	20231122	180400	35941390	2950	2950	2950	2950	0
91	20231122	180300	35941390	2950	2950	2950	2950	0
92	20231122	180200	35941390	2950	2950	2950	2950	526
93	20231122	180100	35941390	2950	2950	2950	2950	0
94	20231122	180000	35941390	2950	2950	2950	2950	0
95	20231122	175900	35941390	2950	2950	2950	2950	0
96	20231122	175800	35941390	2950	2950	2950	2950	0
97	20231122	175700	35941390	2950	2950	2950	2950	0
98	20231122	175600	35941390	2950	2950	2950	2950	0
99	20231122	175500	35941390	2950	2950	2950	2950	0
100	20231122	175400	35941390	2950	2950	2950	2950	0
101	20231122	175300	35941390	2950	2950	2950	2950	0
102	20231122	175200	35941390	2950	2950	2950	2950	0
103	20231122	175100	35941390	2950	2950	2950	2950	0
104	20231122	175000	35941390	2950	2950	2950	2950	0
105	20231122	174900	35941390	2950	2950	2950	2950	0
106	20231122	174800	35941390	2950	2950	2950	2950	0
107	20231122	174700	35941390	2950	2950	2950	2950	0
108	20231122	174600	35941390	2950	2950	2950	2950	0
109	20231122	174500	35941390	2950	2950	2950	2950	0
110	20231122	174400	35941390	2950	2950	2950	2950	0
111	20231122	174300	35941390	2950	2950	2950	2950	0
112	20231122	174200	35941390	2950	2950	2950	2950	0
113	20231122	174100	35941390	2950	2950	2950	2950	0
114	20231122	174000	35941390	2950	2950	2950	2950	0
115	20231122	173900	35941390	2950	2950	2950	2950	0
116	20231122	173800	35941390	2950	2950	2950	2950	0
117	20231122	173700	35941390	2950	2950	2950	2950	0
118	20231122	173600	35941390	2950	2950	2950	2950	0
119	20231122	173500	35941390	2950	2950	2950	2950	0
120	20231122	173400	35941390	2950	2950	2950	2950	0
121	20231122	173300	35941390	2950	2950	2950	2950	0
122	20231122	173200	35941390	2950	2950	2950	2950	526
123	20231122	173100	35941390	2950	2950	2950	2950	0
124	20231122	173000	35941390	2950	2950	2950	2950	0
125	20231122	172900	35941390	2950	2950	2950	2950	0
126	20231122	172800	35941390	2950	2950	2950	2950	0
127	20231122	172700	35941390	2950	2950	2950	2950	0
128	20231122	172600	35941390	2950	2950	2950	2950	0
129	20231122	172500	35941390	2950	2950	2950	2950	0
130	20231122	172400	35941390	2950	2950	2950	2950	0
131	20231122	172300	35941390	2950	2950	2950	2950	0
132	20231122	172200	35941390	2950	2950	2950	2950	0
133	20231122	172100	35941390	2950	2950	2950	2950	0
134	20231122	172000	35941390	2950	2950	2950	2950	0
135	20231122	171900	35941390	2950	2950	2950	2950	0
136	20231122	171800	35941390	2950	2950	2950	2950	0
137	20231122	171700	35941390	2950	2950	2950	2950	0
138	20231122	171600	35941390	2950	2950	2950	2950	0
139	20231122	171500	35941390	2950	2950	2950	2950	0
140	20231122	171400	35941390	2950	2950	2950	2950	0
141	20231122	171300	35941390	2950	2950	2950	2950	0
142	20231122	171200	35941390	2950	2950	2950	2950	0
143	20231122	171100	35941390	2950	2950	2950	2950	0
144	20231122	171000	35941390	2950	2950	2950	2950	0
145	20231122	170900	35941390	2950	2950	2950	2950	0
146	20231122	170800	35941390	2950	2950	2950	2950	0
147	20231122	170700	35941390	2950	2950	2950	2950	0
148	20231122	170600	35941390	2950	2950	2950	2950	0
149	20231122	170500	35941390	2950	2950	2950	2950	0
150	20231122	170400	35941390	2950	2950	2950	2950	0
151	20231122	170300	35941390	2950	2950	2950	2950	0
152	20231122	170200	35941390	2950	2950	2950	2950	526
153	20231122	170100	35941390	2950	2950	2950	2950	0
154	20231122	170000	35941390	2950	2950	2950	2950	0
155	20231122	165900	35941390	2950	2950	2950	2950	0
156	20231122	165800	35941390	2950	2950	2950	2950	0
157	20231122	165700	35941390	2950	2950	2950	2950	0
158	20231122	165600	35941390	2950	2950	2950	2950	0
159	20231122	165500	35941390	2950	2950	2950	2950	0
160	20231122	165400	35941390	2950	2950	2950	2950	0
161	20231122	165300	35941390	2950	2950	2950	2950	0
162	20231122	165200	35941390	2950	2950	2950	2950	0
163	20231122	165100	35941390	2950	2950	2950	2950	0
164	20231122	165000	35941390	2950	2950	2950	2950	0
165	20231122	164900	35941390	2950	2950	2950	2950	0
166	20231122	164800	35941390	2950	2950	2950	2950	0
167	20231122	164700	35941390	2950	2950	2950	2950	0
168	20231122	164600	35941390	2950	2950	2950	2950	0
169	20231122	164500	35941390	2950	2950	2950	2950	0
170	20231122	164400	35941390	2950	2950	2950	2950	0
171	20231122	164300	35941390	2950	2950	2950	2950	0
172	20231122	164200	35941390	2950	2950	2950	2950	0
173	20231122	164100	35941390	2950	2950	2950	2950	0
174	20231122	164000	35941390	2950	2950	2950	2950	0
175	20231122	163900	35941390	2950	2950	2950	2950	0
176	20231122	163800	35941390	2950	2950	2950	2950	0
177	20231122	163700	35941390	2950	2950	2950	2950	0
178	20231122	163600	35941390	2950	2950	2950	2950	0
179	20231122	163500	35941390	2950	2950	2950	2950	0
180	20231122	163400	35941390	2950	2950	2950	2950	0
181	20231122	163300	35941390	2950	2950	2950	2950	0
182	20231122	163200	35941390	2950	2950	2950	2950	526
183	20231122	163100	35941390	2950	2950	2950	2950	0
184	20231122	163000	35941390	2950	2950	2950	2950	0
185	20231122	162900	35941390	2950	2950	2950	2950	0
186	20231122	162800	35941390	2950	2950	2950	2950	0
187	20231122	162700	35941390	2950	2950	2950	2950	0
188	20231122	162600	35941390	2950	2950	2950	2950	0
189	20231122	162500	35941390	2950	2950	2950	2950	0
190	20231122	162400	35941390	2950	2950	2950	2950	0
191	20231122	162300	35941390	2950	2950	2950	2950	0
192	20231122	162200	35941390	2950	2950	2950	2950	0
193	20231122	162100	35941390	2950	2950	2950	2950	0
194	20231122	162000	35941390	2950	2950	2950	2950	0
195	20231122	161900	35941390	2950	2950	2950	2950	0
196	20231122	161800	35941390	2950	2950	2950	2950	0
197	20231122	161700	35941390	2950	2950	2950	2950	0
198	20231122	161600	35941390	2950	2950	2950	2950	0
199	20231122	161500	35941390	2950	2950	2950	2950	0
200	20231122	161400	35941390	2950	2950	2950	2950	0
201	20231122	161300	35941390	2950	2950	2950	2950	0
202	20231122	161200	35941390	2950	2950	2950	2950	0
203	20231122	161100	35941390	2950	2950	2950	2950	0
204	20231122	161000	35941390	2950	2950	2950	2950	0
205	20231122	160900	35941390	2950	2950	2950	2950	0
206	20231122	160800	35941390	2950	2950	2950	2950	0
207	20231122	160700	35941390	2950	2950	2950	2950	0
208	20231122	160600	35941390	2950	2950	2950	2950	0
209	20231122	160500	35941390	2950	2950	2950	2950	0
210	20231122	160400	35941390	2950	2950	2950	2950	0
211	20231122	160300	35941390	2950	2950	2950	2950	0
212	20231122	160200	35941390	2950	2950	2950	2950	526
213	20231122	160100	35941390	2950	2950	2950	2950	0
214	20231122	160000	35941390	2950	2950	2950	2950	0
215	20231122	155900	35941390	2950	2950	2950	2950	0
216	20231122	155800	35941390	2950	2950	2950	2950	0
217	20231122	155700	35941390	2950	2950	2950	2950	0
218	20231122	155600	35941390	2950	2950	2950	2950	0
219	20231122	155500	35941390	2950	2950	2950	2950	0
220	20231122	155400	35941390	2950	2950	2950	2950	0
221	20231122	155300	35941390	2950	2950	2950	2950	0
222	20231122	155200	35941390	2950	2950	2950	2950	0
223	20231122	155100	35941390	2950	2950	2950	2950	0
224	20231122	155000	35941390	2950	2950	2950	2950	0
225	20231122	154900	35941390	2950	2950	2950	2950	0
226	20231122	154800	35941390	2950	2950	2950	2950	0
227	20231122	154700	35941390	2950	2950	2950	2950	0
228	20231122	154600	35941390	2950	2950	2950	2950	0
229	20231122	154500	35941390	2950	2950	2950	2950	0
230	20231122	154400	35941390	2950	2950	2950	2950	0
231	20231122	154300	35941390	2950	2950	2950	2950	0
232	20231122	154200	35941390	2950	2950	2950	2950	0
233	20231122	154100	35941390	2950	2950	2950	2950	0
234	20231122	154000	35941390	2950	2950	2950	2950	0
235	20231122	153900	35941390	2950	2950	2950	2950	0
236	20231122	153800	35941390	2950	2950	2950	2950	0
237	20231122	153700	35941390	2950	2950	2950	2950	0
238	20231122	153600	35941390	2950	2950	2950	2950	0
239	20231122	153500	35941390	2950	2950	2950	2950	0
240	20231122	153400	35941390	2950	2950	2950	2950	0
241	20231122	153300	35941390	2950	2950	2950	2950	0
242	20231122	153200	35941390	2950	2950	2950	2950	526
243	20231122	153100	35941390	2950	2950	2950	2950	0
244	20231122	153000	35941390	2950	2950	2950	2950	526
245	20231122	152900	34389690	2940	2940	2940	2940	0
246	20231122	152800	34389690	2940	2940	2940	2940	0
247	20231122	152700	34389690	2940	2940	2940	2940	0
248	20231122	152600	34389690	2940	2940	2940	2940	0
249	20231122	152500	34389690	2940	2940	2940	2940	0
250	20231122	152400	34389690	2940	2940	2940	2940	0
251	20231122	152300	34389690	2940	2940	2940	2940	0
252	20231122	152200	34389690	2940	2940	2940	2940	0
253	20231122	152100	34389690	2940	2940	2940	2940	0
254	20231122	152000	34389690	2940	2940	2940	2940	0
255	20231122	151900	34389690	2940	2940	2940	2940	3
256	20231122	151800	34380870	2925	2925	2925	2925	0
257	20231122	151700	34380870	2925	2925	2925	2925	0
258	20231122	151600	34380870	2925	2925	2925	2925	0
259	20231122	151500	34380870	2925	2925	2925	2925	0
260	20231122	151400	34380870	2925	2925	2925	2925	0
261	20231122	151300	34380870	2925	2925	2925	2925	0
262	20231122	151200	34380870	2925	2925	2925	2925	0
263	20231122	151100	34380870	2925	2925	2925	2925	0
264	20231122	151000	34380870	2925	2925	2925	2925	0
265	20231122	150900	34380870	2925	2925	2925	2925	1
266	20231122	150800	34377945	2925	2925	2925	2925	0
267	20231122	150700	34377945	2925	2925	2925	2925	56
268	20231122	150600	34214145	2925	2925	2925	2925	0
269	20231122	150500	34214145	2925	2925	2925	2925	0
270	20231122	150400	34214145	2925	2925	2925	2925	14
271	20231122	150300	34173195	2925	2925	2925	2925	0
272	20231122	150200	34173195	2925	2925	2925	2925	0
273	20231122	150100	34173195	2925	2925	2925	2925	0
274	20231122	150000	34173195	2925	2925	2925	2925	0
275	20231122	145900	34173195	2925	2925	2925	2925	200
276	20231122	145800	33588195	2925	2925	2925	2925	1
277	20231122	145700	33585270	2945	2945	2945	2945	0
278	20231122	145600	33585270	2945	2945	2945	2945	0
279	20231122	145500	33585270	2945	2945	2945	2945	0
280	20231122	145400	33585270	2945	2945	2945	2945	0
281	20231122	145300	33585270	2945	2945	2945	2945	1
282	20231122	145200	33582325	2925	2925	2925	2925	300
283	20231122	145100	32704825	2925	2925	2925	2925	0
284	20231122	145000	32704825	2925	2925	2925	2925	0
285	20231122	144900	32704825	2925	2925	2925	2925	0
286	20231122	144800	32704825	2925	2945	2945	2925	2
287	20231122	144700	32698955	2945	2945	2945	2945	0
288	20231122	144600	32698955	2945	2945	2945	2945	0
289	20231122	144500	32698955	2945	2945	2945	2945	0
290	20231122	144400	32698955	2945	2945	2945	2945	0
291	20231122	144300	32698955	2945	2945	2945	2945	1
292	20231122	144200	32696010	2925	2925	2925	2925	56
293	20231122	144100	32532210	2945	2945	2945	2945	0
294	20231122	144000	32532210	2945	2945	2945	2945	0
295	20231122	143900	32532210	2945	2945	2945	2945	0
296	20231122	143800	32532210	2945	2945	2945	2945	0
297	20231122	143700	32532210	2945	2945	2945	2945	0
298	20231122	143600	32532210	2945	2945	2945	2945	0
299	20231122	143500	32532210	2945	2945	2945	2945	0
300	20231122	143400	32532210	2945	2945	2945	2945	0
301	20231122	143300	32532210	2945	2945	2945	2945	0
302	20231122	143200	32532210	2945	2945	2945	2945	0
303	20231122	143100	32532210	2945	2945	2945	2945	0
304	20231122	143000	32532210	2945	2945	2945	2945	0
305	20231122	142900	32532210	2945	2945	2945	2945	0
306	20231122	142800	32532210	2945	2945	2945	2945	0
307	20231122	142700	32532210	2945	2945	2945	2945	0
308	20231122	142600	32532210	2945	2945	2945	2945	0
309	20231122	142500	32532210	2945	2945	2945	2945	0
310	20231122	142400	32532210	2945	2945	2945	2945	0
311	20231122	142300	32532210	2945	2945	2945	2945	0
312	20231122	142200	32532210	2945	2945	2945	2945	0
313	20231122	142100	32532210	2945	2945	2945	2945	0
314	20231122	142000	32532210	2945	2945	2945	2945	0
315	20231122	141900	32532210	2945	2945	2945	2945	0
316	20231122	141800	32532210	2945	2945	2945	2945	0
317	20231122	141700	32532210	2945	2945	2945	2945	0
318	20231122	141600	32532210	2945	2945	2945	2945	0
319	20231122	141500	32532210	2945	2945	2945	2945	0
320	20231122	141400	32532210	2945	2945	2945	2945	0
321	20231122	141300	32532210	2945	2945	2945	2945	0
322	20231122	141200	32532210	2945	2950	2950	2925	13
323	20231122	141100	32494095	2950	2950	2950	2950	0
324	20231122	141000	32494095	2950	2950	2950	2950	0
325	20231122	140900	32494095	2950	2950	2950	2950	0
326	20231122	140800	32494095	2950	2950	2950	2950	0
327	20231122	140700	32494095	2950	2950	2950	2950	0
328	20231122	140600	32494095	2950	2950	2950	2950	0
329	20231122	140500	32494095	2950	2950	2950	2950	0
330	20231122	140400	32494095	2950	2950	2950	2950	0
331	20231122	140300	32494095	2950	2950	2950	2950	0
332	20231122	140200	32494095	2950	2950	2950	2950	0
333	20231122	140100	32494095	2950	2950	2950	2950	0
334	20231122	140000	32494095	2950	2950	2950	2950	0
335	20231122	135900	32494095	2950	2950	2950	2950	0
336	20231122	135800	32494095	2950	2950	2950	2950	0
337	20231122	135700	32494095	2950	2950	2950	2950	0
338	20231122	135600	32494095	2950	2950	2950	2950	0
339	20231122	135500	32494095	2950	2950	2950	2950	0
340	20231122	135400	32494095	2950	2950	2950	2950	0
341	20231122	135300	32494095	2950	2950	2950	2950	0
342	20231122	135200	32494095	2950	2950	2950	2950	0
343	20231122	135100	32494095	2950	2950	2950	2950	0
344	20231122	135000	32494095	2950	2950	2950	2950	0
345	20231122	134900	32494095	2950	2950	2950	2950	0
346	20231122	134800	32494095	2950	2950	2950	2950	0
347	20231122	134700	32494095	2950	2950	2950	2950	0
348	20231122	134600	32494095	2950	2950	2950	2950	0
349	20231122	134500	32494095	2950	2950	2950	2950	0
350	20231122	134400	32494095	2950	2950	2950	2950	0
351	20231122	134300	32494095	2950	2950	2950	2950	0
352	20231122	134200	32494095	2950	2950	2950	2950	0
353	20231122	134100	32494095	2950	2950	2950	2950	0
354	20231122	134000	32494095	2950	2950	2950	2950	0
355	20231122	133900	32494095	2950	2925	2950	2925	381
356	20231122	133800	31379645	2930	2930	2930	2930	0
357	20231122	133700	31379645	2930	2930	2930	2930	0
358	20231122	133600	31379645	2930	2930	2930	2930	987
359	20231122	133500	28487735	2930	2930	2930	2930	0
360	20231122	133400	28487735	2930	2930	2930	2930	0
361	20231122	133300	28487735	2930	2930	2930	2930	111
362	20231122	133200	28162505	2950	2950	2950	2950	0
363	20231122	133100	28162505	2950	2950	2950	2950	0
364	20231122	133000	28162505	2950	2950	2950	2950	0
365	20231122	132900	28162505	2950	2950	2950	2950	0
366	20231122	132800	28162505	2950	2950	2950	2950	0
367	20231122	132700	28162505	2950	2950	2950	2950	0
368	20231122	132600	28162505	2950	2950	2950	2950	0
369	20231122	132500	28162505	2950	2950	2950	2950	0
370	20231122	132400	28162505	2950	2950	2950	2950	0
371	20231122	132300	28162505	2950	2950	2950	2950	0
372	20231122	132200	28162505	2950	2950	2950	2950	0
373	20231122	132100	28162505	2950	2950	2950	2950	0
374	20231122	132000	28162505	2950	2945	2950	2945	50
375	20231122	131900	28015235	2925	2925	2925	2925	0
376	20231122	131800	28015235	2925	2925	2925	2925	0
377	20231122	131700	28015235	2925	2925	2925	2925	130
378	20231122	131600	27634985	2950	2950	2950	2950	0
379	20231122	131500	27634985	2950	2950	2950	2950	0
380	20231122	131400	27634985	2950	2950	2950	2950	0
381	20231122	131300	27634985	2950	2950	2950	2950	0
382	20231122	131200	27634985	2950	2950	2950	2950	0
383	20231122	131100	27634985	2950	2950	2950	2950	0
384	20231122	131000	27634985	2950	2950	2950	2950	0
385	20231122	130900	27634985	2950	2950	2950	2950	0
386	20231122	130800	27634985	2950	2950	2950	2950	0
387	20231122	130700	27634985	2950	2950	2950	2950	0
388	20231122	130600	27634985	2950	2950	2950	2950	0
389	20231122	130500	27634985	2950	2950	2950	2950	0
390	20231122	130400	27634985	2950	2950	2950	2950	0
391	20231122	130300	27634985	2950	2950	2950	2950	0
392	20231122	130200	27634985	2950	2945	2950	2945	500
393	20231122	130100	26161220	2920	2920	2920	2920	10
394	20231122	130000	26132020	2945	2945	2945	2945	0
395	20231122	125900	26132020	2945	2945	2945	2945	0
396	20231122	125800	26132020	2945	2945	2945	2945	0
397	20231122	125700	26132020	2945	2945	2945	2945	0
398	20231122	125600	26132020	2945	2945	2945	2945	0
399	20231122	125500	26132020	2945	2945	2945	2945	0
400	20231122	125400	26132020	2945	2945	2945	2945	0
401	20231122	125300	26132020	2945	2945	2945	2945	0
402	20231122	125200	26132020	2945	2945	2945	2945	0
403	20231122	125100	26132020	2945	2945	2945	2945	0
404	20231122	125000	26132020	2945	2945	2945	2945	0
405	20231122	124900	26132020	2945	2945	2945	2945	0
406	20231122	124800	26132020	2945	2945	2945	2945	0
407	20231122	124700	26132020	2945	2945	2945	2945	0
408	20231122	124600	26132020	2945	2945	2945	2945	0
409	20231122	124500	26132020	2945	2945	2945	2945	0
410	20231122	124400	26132020	2945	2945	2945	2945	0
411	20231122	124300	26132020	2945	2945	2945	2945	0
412	20231122	124200	26132020	2945	2945	2945	2945	0
413	20231122	124100	26132020	2945	2945	2945	2945	0
414	20231122	124000	26132020	2945	2945	2945	2945	0
415	20231122	123900	26132020	2945	2945	2945	2945	0
416	20231122	123800	26132020	2945	2945	2945	2945	0
417	20231122	123700	26132020	2945	2945	2945	2945	0
418	20231122	123600	26132020	2945	2945	2945	2945	0
419	20231122	123500	26132020	2945	2945	2945	2945	0
420	20231122	123400	26132020	2945	2945	2945	2945	0
421	20231122	123300	26132020	2945	2945	2945	2945	0
422	20231122	123200	26132020	2945	2945	2945	2945	0
423	20231122	123100	26132020	2945	2945	2945	2945	0
424	20231122	123000	26132020	2945	2945	2945	2945	0
425	20231122	122900	26132020	2945	2945	2945	2945	0
426	20231122	122800	26132020	2945	2945	2945	2945	0
427	20231122	122700	26132020	2945	2945	2945	2945	50
428	20231122	122600	25984770	2945	2945	2945	2945	0
429	20231122	122500	25984770	2945	2945	2945	2945	0
430	20231122	122400	25984770	2945	2945	2945	2945	0
431	20231122	122300	25984770	2945	2945	2945	2945	0
432	20231122	122200	25984770	2945	2945	2945	2945	0
433	20231122	122100	25984770	2945	2945	2945	2945	149
434	20231122	122000	25545965	2945	2940	2945	2940	495
435	20231122	121900	24090315	2940	2940	2940	2940	0
436	20231122	121800	24090315	2940	2940	2940	2940	0
437	20231122	121700	24090315	2940	2940	2940	2940	0
438	20231122	121600	24090315	2940	2940	2940	2940	0
439	20231122	121500	24090315	2940	2940	2940	2940	0
440	20231122	121400	24090315	2940	2940	2940	2940	0
441	20231122	121300	24090315	2940	2940	2940	2940	0
442	20231122	121200	24090315	2940	2940	2940	2940	0
443	20231122	121100	24090315	2940	2940	2940	2940	0
444	20231122	121000	24090315	2940	2940	2940	2940	0
445	20231122	120900	24090315	2940	2940	2940	2940	0
446	20231122	120800	24090315	2940	2940	2940	2940	0
447	20231122	120700	24090315	2940	2940	2940	2940	0
448	20231122	120600	24090315	2940	2940	2940	2940	0
449	20231122	120500	24090315	2940	2940	2940	2940	0
450	20231122	120400	24090315	2940	2940	2940	2940	0
451	20231122	120300	24090315	2940	2940	2940	2940	0
452	20231122	120200	24090315	2940	2940	2940	2940	0
453	20231122	120100	24090315	2940	2940	2940	2940	0
454	20231122	120000	24090315	2940	2940	2940	2940	0
455	20231122	115900	24090315	2940	2940	2940	2940	0
456	20231122	115800	24090315	2940	2940	2940	2940	0
457	20231122	115700	24090315	2940	2940	2940	2940	0
458	20231122	115600	24090315	2940	2940	2940	2940	1
459	20231122	115500	24087375	2940	2940	2940	2940	0
460	20231122	115400	24087375	2940	2940	2940	2940	0
461	20231122	115300	24087375	2940	2940	2940	2940	0
462	20231122	115200	24087375	2940	2940	2940	2940	0
463	20231122	115100	24087375	2940	2940	2940	2940	0
464	20231122	115000	24087375	2940	2940	2940	2940	0
465	20231122	114900	24087375	2940	2940	2940	2940	0
466	20231122	114800	24087375	2940	2940	2940	2940	0
467	20231122	114700	24087375	2940	2940	2940	2940	0
468	20231122	114600	24087375	2940	2940	2940	2940	0
469	20231122	114500	24087375	2940	2940	2940	2940	0
470	20231122	114400	24087375	2940	2940	2940	2940	23
471	20231122	114300	24019755	2940	2940	2940	2940	0
472	20231122	114200	24019755	2940	2940	2940	2940	0
473	20231122	114100	24019755	2940	2940	2940	2940	0
474	20231122	114000	24019755	2940	2940	2940	2940	0
475	20231122	113900	24019755	2940	2940	2940	2940	0
476	20231122	113800	24019755	2940	2940	2940	2940	1
477	20231122	113700	24016815	2915	2915	2915	2915	0
478	20231122	113600	24016815	2915	2915	2915	2915	0
479	20231122	113500	24016815	2915	2915	2915	2915	0
480	20231122	113400	24016815	2915	2915	2915	2915	0
481	20231122	113300	24016815	2915	2915	2915	2915	0
482	20231122	113200	24016815	2915	2915	2915	2915	0
483	20231122	113100	24016815	2915	2915	2915	2915	51
484	20231122	113000	23868150	2915	2915	2915	2915	0
485	20231122	112900	23868150	2915	2915	2915	2915	0
486	20231122	112800	23868150	2915	2915	2915	2915	0
487	20231122	112700	23868150	2915	2915	2915	2915	100
488	20231122	112600	23576650	2940	2940	2940	2940	0
489	20231122	112500	23576650	2940	2940	2940	2940	0
490	20231122	112400	23576650	2940	2940	2940	2940	0
491	20231122	112300	23576650	2940	2940	2940	2940	0
492	20231122	112200	23576650	2940	2940	2940	2940	0
493	20231122	112100	23576650	2940	2940	2940	2940	0
494	20231122	112000	23576650	2940	2940	2940	2940	0
495	20231122	111900	23576650	2940	2940	2940	2940	0
496	20231122	111800	23576650	2940	2940	2940	2940	1
497	20231122	111700	23573710	2915	2915	2915	2915	0
498	20231122	111600	23573710	2915	2915	2915	2915	0
499	20231122	111500	23573710	2915	2915	2915	2915	0
500	20231122	111400	23573710	2915	2915	2915	2915	0
501	20231122	111300	23573710	2915	2915	2915	2915	0
502	20231122	111200	23573710	2915	2925	2925	2915	335
503	20231122	111100	22594850	2940	2940	2940	2940	0
504	20231122	111000	22594850	2940	2940	2940	2940	0
505	20231122	110900	22594850	2940	2940	2940	2940	0
506	20231122	110800	22594850	2940	2940	2940	2940	0
507	20231122	110700	22594850	2940	2940	2940	2940	1
508	20231122	110600	22591910	2925	2925	2925	2925	0
509	20231122	110500	22591910	2925	2925	2925	2925	0
510	20231122	110400	22591910	2925	2925	2925	2925	0
511	20231122	110300	22591910	2925	2925	2925	2925	0
512	20231122	110200	22591910	2925	2925	2925	2925	0
513	20231122	110100	22591910	2925	2925	2925	2925	0
514	20231122	110000	22591910	2925	2925	2925	2925	0
515	20231122	105900	22591910	2925	2925	2925	2925	0
516	20231122	105800	22591910	2925	2925	2925	2925	0
517	20231122	105700	22591910	2925	2925	2925	2925	0
518	20231122	105600	22591910	2925	2925	2925	2925	0
519	20231122	105500	22591910	2925	2925	2925	2925	0
520	20231122	105400	22591910	2925	2925	2925	2925	1
521	20231122	105300	22588985	2940	2940	2940	2940	0
522	20231122	105200	22588985	2940	2940	2940	2940	0
523	20231122	105100	22588985	2940	2940	2940	2940	0
524	20231122	105000	22588985	2940	2940	2940	2940	0
525	20231122	104900	22588985	2940	2940	2940	2940	0
526	20231122	104800	22588985	2940	2940	2940	2940	0
527	20231122	104700	22588985	2940	2940	2940	2940	0
528	20231122	104600	22588985	2940	2940	2940	2940	0
529	20231122	104500	22588985	2940	2940	2940	2940	0
530	20231122	104400	22588985	2940	2940	2940	2940	1
531	20231122	104300	22586045	2940	2940	2940	2940	0
532	20231122	104200	22586045	2940	2940	2940	2940	0
533	20231122	104100	22586045	2940	2940	2940	2940	0
534	20231122	104000	22586045	2940	2940	2940	2940	0
535	20231122	103900	22586045	2940	2940	2940	2940	0
536	20231122	103800	22586045	2940	2940	2940	2940	0
537	20231122	103700	22586045	2940	2940	2940	2940	0
538	20231122	103600	22586045	2940	2940	2940	2940	0
539	20231122	103500	22586045	2940	2940	2940	2940	0
540	20231122	103400	22586045	2940	2940	2940	2940	0
541	20231122	103300	22586045	2940	2940	2940	2940	0
542	20231122	103200	22586045	2940	2940	2940	2940	0
543	20231122	103100	22586045	2940	2940	2940	2940	0
544	20231122	103000	22586045	2940	2940	2940	2940	0
545	20231122	102900	22586045	2940	2940	2940	2940	0
546	20231122	102800	22586045	2940	2940	2940	2940	0
547	20231122	102700	22586045	2940	2940	2940	2940	0
548	20231122	102600	22586045	2940	2925	2940	2925	93
549	20231122	102500	22313975	2925	2925	2925	2925	0
550	20231122	102400	22313975	2925	2925	2925	2925	0
551	20231122	102300	22313975	2925	2925	2925	2925	3
552	20231122	102200	22305200	2930	2930	2930	2930	117
553	20231122	102100	21962390	2940	2940	2940	2940	0
554	20231122	102000	21962390	2940	2940	2940	2940	0
555	20231122	101900	21962390	2940	2940	2940	2940	0
556	20231122	101800	21962390	2940	2940	2940	2940	0
557	20231122	101700	21962390	2940	2940	2940	2940	0
558	20231122	101600	21962390	2940	2940	2940	2940	0
559	20231122	101500	21962390	2940	2940	2940	2940	1
560	20231122	101400	21959450	2940	2940	2940	2940	0
561	20231122	101300	21959450	2940	2935	2940	2935	20
562	20231122	101200	21900660	2940	2940	2940	2940	0
563	20231122	101100	21900660	2940	2940	2940	2940	0
564	20231122	101000	21900660	2940	2940	2940	2940	25
565	20231122	100900	21827160	2940	2940	2940	2940	0
566	20231122	100800	21827160	2940	2940	2940	2940	0
567	20231122	100700	21827160	2940	2940	2940	2940	20
568	20231122	100600	21768360	2940	2940	2940	2940	0
569	20231122	100500	21768360	2940	2940	2940	2940	8
570	20231122	100400	21744840	2930	2930	2930	2930	1
571	20231122	100300	21741910	2930	2930	2930	2930	1
572	20231122	100200	21738980	2945	2945	2945	2945	0
573	20231122	100100	21738980	2945	2945	2945	2945	0
574	20231122	100000	21738980	2945	2945	2945	2945	0
575	20231122	095900	21738980	2945	2945	2945	2945	0
576	20231122	095800	21738980	2945	2945	2945	2945	0
577	20231122	095700	21738980	2945	2945	2945	2945	0
578	20231122	095600	21738980	2945	2945	2945	2945	0
579	20231122	095500	21738980	2945	2945	2945	2945	0
580	20231122	095400	21738980	2945	2945	2945	2945	0
581	20231122	095300	21738980	2945	2945	2945	2945	0
582	20231122	095200	21738980	2945	2945	2945	2945	1
583	20231122	095100	21736035	2945	2945	2945	2945	0
584	20231122	095000	21736035	2945	2945	2945	2945	0
585	20231122	094900	21736035	2945	2945	2945	2945	0
586	20231122	094800	21736035	2945	2945	2945	2945	0
587	20231122	094700	21736035	2945	2945	2945	2945	0
588	20231122	094600	21736035	2945	2945	2945	2945	50
589	20231122	094500	21588785	2945	2945	2945	2945	1
590	20231122	094400	21585840	2925	2925	2925	2925	1
591	20231122	094300	21582915	2925	2950	2950	2925	47
592	20231122	094200	21445015	2930	2930	2930	2930	0
593	20231122	094100	21445015	2930	2930	2930	2930	0
594	20231122	094000	21445015	2930	2930	2930	2930	0
595	20231122	093900	21445015	2930	2935	2935	2930	32
596	20231122	093800	21351235	2935	2935	2935	2935	0
597	20231122	093700	21351235	2935	2935	2935	2935	0
598	20231122	093600	21351235	2935	2935	2935	2935	0
599	20231122	093500	21351235	2935	2935	2935	2935	0
600	20231122	093400	21351235	2935	2935	2935	2935	0
601	20231122	093300	21351235	2935	2935	2935	2935	1
602	20231122	093200	21348300	2930	2935	2935	2930	368
603	20231122	093100	20270000	2955	2955	2955	2955	1
604	20231122	093000	20267045	2935	2935	2935	2935	0
605	20231122	092900	20267045	2935	2935	2935	2935	0
606	20231122	092800	20267045	2935	2935	2935	2935	0
607	20231122	092700	20267045	2935	2935	2935	2935	0
608	20231122	092600	20267045	2935	2935	2935	2935	0
609	20231122	092500	20267045	2935	2935	2935	2935	0
610	20231122	092400	20267045	2935	2935	2935	2935	0
611	20231122	092300	20267045	2935	2935	2935	2935	0
612	20231122	092200	20267045	2935	2935	2935	2935	0
613	20231122	092100	20267045	2935	2935	2935	2935	1
614	20231122	092000	20264110	2925	2920	2925	2920	5246
615	20231122	091900	4920580	2925	2925	2925	2925	0
616	20231122	091800	4920580	2925	2925	2925	2925	0
617	20231122	091700	4920580	2925	2925	2925	2925	0
618	20231122	091600	4920580	2925	2925	2925	2925	7
619	20231122	091500	4900105	2925	2925	2925	2925	0
620	20231122	091400	4900105	2925	2925	2925	2925	0
621	20231122	091300	4900105	2925	2925	2925	2925	0
622	20231122	091200	4900105	2925	2925	2925	2925	0
623	20231122	091100	4900105	2925	2925	2925	2925	0
624	20231122	091000	4900105	2925	2925	2925	2925	0
625	20231122	090900	4900105	2925	2940	2940	2925	39
626	20231122	090800	4785485	2960	2960	2960	2960	0
627	20231122	090700	4785485	2960	2960	2960	2960	8
628	20231122	090600	4761805	2965	2965	2965	2965	0
629	20231122	090500	4761805	2965	2965	2965	2965	0
630	20231122	090400	4761805	2965	2965	2965	2965	0
631	20231122	090300	4761805	2965	2965	2965	2965	0
632	20231122	090200	4761805	2965	2965	2965	2965	1203
633	20231122	090100	1194910	2965	2965	2965	2965	400
634	20231122	090000	8910	2970	2970	2970	2970	3