KissMeData/067770/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	193500	592006900	2860	2860	2860	2860	1442
3	20231121	193400	592006900	2860	2860	2860	2860	0
4	20231121	193300	592006900	2860	2860	2860	2860	0
5	20231121	193200	592006900	2860	2860	2860	2860	0
6	20231121	193100	592006900	2860	2860	2860	2860	0
7	20231121	193000	592006900	2860	2860	2860	2860	0
8	20231121	192900	592006900	2860	2860	2860	2860	0
9	20231121	192800	592006900	2860	2860	2860	2860	0
10	20231121	192700	592006900	2860	2860	2860	2860	0
11	20231121	192600	592006900	2860	2860	2860	2860	0
12	20231121	192500	592006900	2860	2860	2860	2860	0
13	20231121	192400	592006900	2860	2860	2860	2860	0
14	20231121	192300	592006900	2860	2860	2860	2860	0
15	20231121	192200	592006900	2860	2860	2860	2860	0
16	20231121	192100	592006900	2860	2860	2860	2860	0
17	20231121	192000	592006900	2860	2860	2860	2860	0
18	20231121	191900	592006900	2860	2860	2860	2860	0
19	20231121	191800	592006900	2860	2860	2860	2860	0
20	20231121	191700	592006900	2860	2860	2860	2860	0
21	20231121	191600	592006900	2860	2860	2860	2860	0
22	20231121	191500	592006900	2860	2860	2860	2860	0
23	20231121	191400	592006900	2860	2860	2860	2860	0
24	20231121	191300	592006900	2860	2860	2860	2860	0
25	20231121	191200	592006900	2860	2860	2860	2860	0
26	20231121	191100	592006900	2860	2860	2860	2860	0
27	20231121	191000	592006900	2860	2860	2860	2860	0
28	20231121	190900	592006900	2860	2860	2860	2860	0
29	20231121	190800	592006900	2860	2860	2860	2860	0
30	20231121	190700	592006900	2860	2860	2860	2860	0
31	20231121	190600	592006900	2860	2860	2860	2860	0
32	20231121	190500	592006900	2860	2860	2860	2860	1442
33	20231121	190400	592006900	2860	2860	2860	2860	0
34	20231121	190300	592006900	2860	2860	2860	2860	0
35	20231121	190200	592006900	2860	2860	2860	2860	0
36	20231121	190100	592006900	2860	2860	2860	2860	0
37	20231121	190000	592006900	2860	2860	2860	2860	0
38	20231121	185900	592006900	2860	2860	2860	2860	0
39	20231121	185800	592006900	2860	2860	2860	2860	0
40	20231121	185700	592006900	2860	2860	2860	2860	0
41	20231121	185600	592006900	2860	2860	2860	2860	0
42	20231121	185500	592006900	2860	2860	2860	2860	0
43	20231121	185400	592006900	2860	2860	2860	2860	0
44	20231121	185300	592006900	2860	2860	2860	2860	0
45	20231121	185200	592006900	2860	2860	2860	2860	0
46	20231121	185100	592006900	2860	2860	2860	2860	0
47	20231121	185000	592006900	2860	2860	2860	2860	0
48	20231121	184900	592006900	2860	2860	2860	2860	0
49	20231121	184800	592006900	2860	2860	2860	2860	0
50	20231121	184700	592006900	2860	2860	2860	2860	0
51	20231121	184600	592006900	2860	2860	2860	2860	0
52	20231121	184500	592006900	2860	2860	2860	2860	0
53	20231121	184400	592006900	2860	2860	2860	2860	0
54	20231121	184300	592006900	2860	2860	2860	2860	0
55	20231121	184200	592006900	2860	2860	2860	2860	0
56	20231121	184100	592006900	2860	2860	2860	2860	0
57	20231121	184000	592006900	2860	2860	2860	2860	0
58	20231121	183900	592006900	2860	2860	2860	2860	0
59	20231121	183800	592006900	2860	2860	2860	2860	0
60	20231121	183700	592006900	2860	2860	2860	2860	0
61	20231121	183600	592006900	2860	2860	2860	2860	0
62	20231121	183500	592006900	2860	2860	2860	2860	1442
63	20231121	183400	592006900	2860	2860	2860	2860	0
64	20231121	183300	592006900	2860	2860	2860	2860	0
65	20231121	183200	592006900	2860	2860	2860	2860	0
66	20231121	183100	592006900	2860	2860	2860	2860	0
67	20231121	183000	592006900	2860	2860	2860	2860	0
68	20231121	182900	592006900	2860	2860	2860	2860	0
69	20231121	182800	592006900	2860	2860	2860	2860	0
70	20231121	182700	592006900	2860	2860	2860	2860	0
71	20231121	182600	592006900	2860	2860	2860	2860	0
72	20231121	182500	592006900	2860	2860	2860	2860	0
73	20231121	182400	592006900	2860	2860	2860	2860	0
74	20231121	182300	592006900	2860	2860	2860	2860	0
75	20231121	182200	592006900	2860	2860	2860	2860	0
76	20231121	182100	592006900	2860	2860	2860	2860	0
77	20231121	182000	592006900	2860	2860	2860	2860	0
78	20231121	181900	592006900	2860	2860	2860	2860	0
79	20231121	181800	592006900	2860	2860	2860	2860	0
80	20231121	181700	592006900	2860	2860	2860	2860	0
81	20231121	181600	592006900	2860	2860	2860	2860	0
82	20231121	181500	592006900	2860	2860	2860	2860	0
83	20231121	181400	592006900	2860	2860	2860	2860	0
84	20231121	181300	592006900	2860	2860	2860	2860	0
85	20231121	181200	592006900	2860	2860	2860	2860	0
86	20231121	181100	592006900	2860	2860	2860	2860	0
87	20231121	181000	592006900	2860	2860	2860	2860	0
88	20231121	180900	592006900	2860	2860	2860	2860	0
89	20231121	180800	592006900	2860	2860	2860	2860	0
90	20231121	180700	592006900	2860	2860	2860	2860	0
91	20231121	180600	592006900	2860	2860	2860	2860	0
92	20231121	180500	592006900	2860	2860	2860	2860	1442
93	20231121	180400	592006900	2860	2860	2860	2860	0
94	20231121	180300	592006900	2860	2860	2860	2860	0
95	20231121	180200	592006900	2860	2860	2860	2860	0
96	20231121	180100	592006900	2860	2860	2860	2860	0
97	20231121	180000	592006900	2860	2860	2860	2860	0
98	20231121	175900	592006900	2860	2860	2860	2860	0
99	20231121	175800	592006900	2860	2860	2860	2860	0
100	20231121	175700	592006900	2860	2860	2860	2860	0
101	20231121	175600	592006900	2860	2860	2860	2860	0
102	20231121	175500	592006900	2860	2860	2860	2860	0
103	20231121	175400	592006900	2860	2860	2860	2860	0
104	20231121	175300	592006900	2860	2860	2860	2860	0
105	20231121	175200	592006900	2860	2860	2860	2860	0
106	20231121	175100	592006900	2860	2860	2860	2860	0
107	20231121	175000	592006900	2860	2860	2860	2860	0
108	20231121	174900	592006900	2860	2860	2860	2860	0
109	20231121	174800	592006900	2860	2860	2860	2860	0
110	20231121	174700	592006900	2860	2860	2860	2860	0
111	20231121	174600	592006900	2860	2860	2860	2860	0
112	20231121	174500	592006900	2860	2860	2860	2860	0
113	20231121	174400	592006900	2860	2860	2860	2860	0
114	20231121	174300	592006900	2860	2860	2860	2860	0
115	20231121	174200	592006900	2860	2860	2860	2860	0
116	20231121	174100	592006900	2860	2860	2860	2860	0
117	20231121	174000	592006900	2860	2860	2860	2860	0
118	20231121	173900	592006900	2860	2860	2860	2860	0
119	20231121	173800	592006900	2860	2860	2860	2860	0
120	20231121	173700	592006900	2860	2860	2860	2860	0
121	20231121	173600	592006900	2860	2860	2860	2860	0
122	20231121	173500	592006900	2860	2860	2860	2860	1442
123	20231121	173400	592006900	2860	2860	2860	2860	0
124	20231121	173300	592006900	2860	2860	2860	2860	0
125	20231121	173200	592006900	2860	2860	2860	2860	0
126	20231121	173100	592006900	2860	2860	2860	2860	0
127	20231121	173000	592006900	2860	2860	2860	2860	0
128	20231121	172900	592006900	2860	2860	2860	2860	0
129	20231121	172800	592006900	2860	2860	2860	2860	0
130	20231121	172700	592006900	2860	2860	2860	2860	0
131	20231121	172600	592006900	2860	2860	2860	2860	0
132	20231121	172500	592006900	2860	2860	2860	2860	0
133	20231121	172400	592006900	2860	2860	2860	2860	0
134	20231121	172300	592006900	2860	2860	2860	2860	0
135	20231121	172200	592006900	2860	2860	2860	2860	0
136	20231121	172100	592006900	2860	2860	2860	2860	0
137	20231121	172000	592006900	2860	2860	2860	2860	0
138	20231121	171900	592006900	2860	2860	2860	2860	0
139	20231121	171800	592006900	2860	2860	2860	2860	0
140	20231121	171700	592006900	2860	2860	2860	2860	0
141	20231121	171600	592006900	2860	2860	2860	2860	0
142	20231121	171500	592006900	2860	2860	2860	2860	0
143	20231121	171400	592006900	2860	2860	2860	2860	0
144	20231121	171300	592006900	2860	2860	2860	2860	0
145	20231121	171200	592006900	2860	2860	2860	2860	0
146	20231121	171100	592006900	2860	2860	2860	2860	0
147	20231121	171000	592006900	2860	2860	2860	2860	0
148	20231121	170900	592006900	2860	2860	2860	2860	0
149	20231121	170800	592006900	2860	2860	2860	2860	0
150	20231121	170700	592006900	2860	2860	2860	2860	0
151	20231121	170600	592006900	2860	2860	2860	2860	0
152	20231121	170500	592006900	2860	2860	2860	2860	1442
153	20231121	170400	592006900	2860	2860	2860	2860	0
154	20231121	170300	592006900	2860	2860	2860	2860	0
155	20231121	170200	592006900	2860	2860	2860	2860	0
156	20231121	170100	592006900	2860	2860	2860	2860	0
157	20231121	170000	592006900	2860	2860	2860	2860	0
158	20231121	165900	592006900	2860	2860	2860	2860	0
159	20231121	165800	592006900	2860	2860	2860	2860	0
160	20231121	165700	592006900	2860	2860	2860	2860	0
161	20231121	165600	592006900	2860	2860	2860	2860	0
162	20231121	165500	592006900	2860	2860	2860	2860	0
163	20231121	165400	592006900	2860	2860	2860	2860	0
164	20231121	165300	592006900	2860	2860	2860	2860	0
165	20231121	165200	592006900	2860	2860	2860	2860	0
166	20231121	165100	592006900	2860	2860	2860	2860	0
167	20231121	165000	592006900	2860	2860	2860	2860	0
168	20231121	164900	592006900	2860	2860	2860	2860	0
169	20231121	164800	592006900	2860	2860	2860	2860	0
170	20231121	164700	592006900	2860	2860	2860	2860	0
171	20231121	164600	592006900	2860	2860	2860	2860	0
172	20231121	164500	592006900	2860	2860	2860	2860	0
173	20231121	164400	592006900	2860	2860	2860	2860	0
174	20231121	164300	592006900	2860	2860	2860	2860	0
175	20231121	164200	592006900	2860	2860	2860	2860	0
176	20231121	164100	592006900	2860	2860	2860	2860	0
177	20231121	164000	592006900	2860	2860	2860	2860	0
178	20231121	163900	592006900	2860	2860	2860	2860	0
179	20231121	163800	592006900	2860	2860	2860	2860	0
180	20231121	163700	592006900	2860	2860	2860	2860	0
181	20231121	163600	592006900	2860	2860	2860	2860	0
182	20231121	163500	592006900	2860	2860	2860	2860	1442
183	20231121	163400	592006900	2860	2860	2860	2860	0
184	20231121	163300	592006900	2860	2860	2860	2860	0
185	20231121	163200	592006900	2860	2860	2860	2860	0
186	20231121	163100	592006900	2860	2860	2860	2860	0
187	20231121	163000	592006900	2860	2860	2860	2860	0
188	20231121	162900	592006900	2860	2860	2860	2860	0
189	20231121	162800	592006900	2860	2860	2860	2860	0
190	20231121	162700	592006900	2860	2860	2860	2860	0
191	20231121	162600	592006900	2860	2860	2860	2860	0
192	20231121	162500	592006900	2860	2860	2860	2860	0
193	20231121	162400	592006900	2860	2860	2860	2860	0
194	20231121	162300	592006900	2860	2860	2860	2860	0
195	20231121	162200	592006900	2860	2860	2860	2860	0
196	20231121	162100	592006900	2860	2860	2860	2860	0
197	20231121	162000	592006900	2860	2860	2860	2860	0
198	20231121	161900	592006900	2860	2860	2860	2860	0
199	20231121	161800	592006900	2860	2860	2860	2860	0
200	20231121	161700	592006900	2860	2860	2860	2860	0
201	20231121	161600	592006900	2860	2860	2860	2860	0
202	20231121	161500	592006900	2860	2860	2860	2860	0
203	20231121	161400	592006900	2860	2860	2860	2860	0
204	20231121	161300	592006900	2860	2860	2860	2860	0
205	20231121	161200	592006900	2860	2860	2860	2860	0
206	20231121	161100	592006900	2860	2860	2860	2860	0
207	20231121	161000	592006900	2860	2860	2860	2860	0
208	20231121	160900	592006900	2860	2860	2860	2860	0
209	20231121	160800	592006900	2860	2860	2860	2860	0
210	20231121	160700	592006900	2860	2860	2860	2860	0
211	20231121	160600	592006900	2860	2860	2860	2860	0
212	20231121	160500	592006900	2860	2860	2860	2860	1442
213	20231121	160400	592006900	2860	2860	2860	2860	0
214	20231121	160300	592006900	2860	2860	2860	2860	0
215	20231121	160200	592006900	2860	2860	2860	2860	0
216	20231121	160100	592006900	2860	2860	2860	2860	0
217	20231121	160000	592006900	2860	2860	2860	2860	0
218	20231121	155900	592006900	2860	2860	2860	2860	0
219	20231121	155800	592006900	2860	2860	2860	2860	0
220	20231121	155700	592006900	2860	2860	2860	2860	0
221	20231121	155600	592006900	2860	2860	2860	2860	0
222	20231121	155500	592006900	2860	2860	2860	2860	0
223	20231121	155400	592006900	2860	2860	2860	2860	0
224	20231121	155300	592006900	2860	2860	2860	2860	0
225	20231121	155200	592006900	2860	2860	2860	2860	0
226	20231121	155100	592006900	2860	2860	2860	2860	0
227	20231121	155000	592006900	2860	2860	2860	2860	0
228	20231121	154900	592006900	2860	2860	2860	2860	0
229	20231121	154800	592006900	2860	2860	2860	2860	0
230	20231121	154700	592006900	2860	2860	2860	2860	0
231	20231121	154600	592006900	2860	2860	2860	2860	0
232	20231121	154500	592006900	2860	2860	2860	2860	0
233	20231121	154400	592006900	2860	2860	2860	2860	0
234	20231121	154300	592006900	2860	2860	2860	2860	0
235	20231121	154200	592006900	2860	2860	2860	2860	0
236	20231121	154100	592006900	2860	2860	2860	2860	0
237	20231121	154000	592006900	2860	2860	2860	2860	0
238	20231121	153900	592006900	2860	2860	2860	2860	0
239	20231121	153800	592006900	2860	2860	2860	2860	0
240	20231121	153700	592006900	2860	2860	2860	2860	0
241	20231121	153600	592006900	2860	2860	2860	2860	0
242	20231121	153500	592006900	2860	2860	2860	2860	1442
243	20231121	153400	592006900	2860	2860	2860	2860	0
244	20231121	153300	592006900	2860	2860	2860	2860	0
245	20231121	153200	592006900	2860	2860	2860	2860	0
246	20231121	153100	592006900	2860	2860	2860	2860	0
247	20231121	153000	592006900	2860	2860	2860	2860	1442
248	20231121	152900	587882780	2860	2860	2860	2860	0
249	20231121	152800	587882780	2860	2860	2860	2860	0
250	20231121	152700	587882780	2860	2860	2860	2860	0
251	20231121	152600	587882780	2860	2860	2860	2860	0
252	20231121	152500	587882780	2860	2860	2860	2860	0
253	20231121	152400	587882780	2860	2860	2860	2860	0
254	20231121	152300	587882780	2860	2860	2860	2860	0
255	20231121	152200	587882780	2860	2860	2860	2860	0
256	20231121	152100	587882780	2860	2860	2860	2860	0
257	20231121	152000	587882780	2860	2860	2860	2860	0
258	20231121	151900	587882780	2860	2860	2860	2860	500
259	20231121	151800	586452780	2860	2855	2860	2855	101
260	20231121	151700	586164285	2835	2855	2855	2835	893
261	20231121	151600	583629095	2855	2860	2860	2855	56
262	20231121	151500	583468940	2855	2870	2870	2855	905
263	20231121	151400	580879550	2870	2865	2870	2865	145
264	20231121	151300	580463450	2865	2870	2870	2865	224
265	20231121	151200	579821220	2875	2875	2875	2870	535
266	20231121	151100	578283170	2875	2865	2875	2865	71
267	20231121	151000	578079745	2875	2870	2875	2865	484
268	20231121	150900	576690165	2870	2860	2870	2860	251
269	20231121	150800	575971415	2860	2860	2860	2860	30
270	20231121	150700	575885615	2865	2865	2865	2865	180
271	20231121	150600	575369915	2865	2865	2865	2865	51
272	20231121	150500	575223800	2865	2865	2865	2865	62
273	20231121	150400	575046170	2860	2855	2870	2855	624
274	20231121	150300	573260760	2855	2855	2855	2855	808
275	20231121	150200	570953920	2855	2855	2855	2855	0
276	20231121	150100	570953920	2855	2850	2855	2850	44
277	20231121	150000	570828355	2850	2850	2850	2850	25
278	20231121	145900	570757105	2850	2850	2850	2850	0
279	20231121	145800	570757105	2850	2850	2850	2850	0
280	20231121	145700	570757105	2850	2850	2850	2850	7
281	20231121	145600	570737155	2850	2845	2850	2845	501
282	20231121	145500	569310310	2850	2850	2850	2850	0
283	20231121	145400	569310310	2850	2850	2850	2850	0
284	20231121	145300	569310310	2850	2850	2850	2850	0
285	20231121	145200	569310310	2850	2850	2855	2850	138
286	20231121	145100	568917005	2845	2845	2855	2845	20
287	20231121	145000	568860090	2845	2845	2845	2845	0
288	20231121	144900	568860090	2845	2845	2845	2845	0
289	20231121	144800	568860090	2845	2850	2850	2845	500
290	20231121	144700	567437585	2845	2845	2845	2845	0
291	20231121	144600	567437585	2845	2845	2845	2845	0
292	20231121	144500	567437585	2845	2850	2850	2845	9
293	20231121	144400	567411945	2860	2855	2860	2855	30
294	20231121	144300	567326285	2845	2845	2845	2845	150
295	20231121	144200	566899535	2850	2850	2850	2850	17
296	20231121	144100	566851085	2850	2850	2850	2850	1
297	20231121	144000	566848235	2850	2850	2850	2850	0
298	20231121	143900	566848235	2850	2850	2850	2850	19
299	20231121	143800	566794085	2850	2850	2850	2850	337
300	20231121	143700	565833635	2855	2855	2855	2855	0
301	20231121	143600	565833635	2855	2855	2855	2855	0
302	20231121	143500	565833635	2855	2855	2855	2855	0
303	20231121	143400	565833635	2855	2855	2855	2855	0
304	20231121	143300	565833635	2855	2855	2855	2855	7
305	20231121	143200	565813650	2855	2855	2855	2855	8
306	20231121	143100	565790810	2850	2855	2870	2850	201
307	20231121	143000	565217445	2855	2855	2855	2855	0
308	20231121	142900	565217445	2855	2855	2855	2855	200
309	20231121	142800	564646445	2860	2860	2860	2860	83
310	20231121	142700	564409065	2860	2860	2860	2860	17
311	20231121	142600	564360445	2860	2855	2860	2855	350
312	20231121	142500	563359455	2860	2860	2860	2860	1
313	20231121	142400	563356595	2855	2855	2855	2855	0
314	20231121	142300	563356595	2855	2855	2855	2855	0
315	20231121	142200	563356595	2855	2860	2860	2855	19
316	20231121	142100	563302345	2860	2845	2860	2845	533
317	20231121	142000	561785945	2845	2845	2845	2845	0
318	20231121	141900	561785945	2845	2845	2845	2845	1
319	20231121	141800	561783100	2835	2835	2835	2835	0
320	20231121	141700	561783100	2835	2835	2835	2835	1
321	20231121	141600	561780265	2840	2840	2840	2840	50
322	20231121	141500	561638265	2835	2835	2835	2835	0
323	20231121	141400	561638265	2835	2835	2835	2835	0
324	20231121	141300	561638265	2835	2835	2835	2835	0
325	20231121	141200	561638265	2835	2835	2835	2835	514
326	20231121	141100	560181075	2835	2835	2835	2835	15
327	20231121	141000	560138550	2845	2845	2845	2845	11
328	20231121	140900	560107255	2845	2845	2845	2845	0
329	20231121	140800	560107255	2845	2845	2845	2845	418
330	20231121	140700	558918045	2835	2835	2835	2835	6
331	20231121	140600	558901035	2835	2835	2835	2835	127
332	20231121	140500	558540990	2835	2835	2835	2835	88
333	20231121	140400	558291510	2840	2840	2840	2840	1000
334	20231121	140300	555451510	2840	2840	2840	2840	0
335	20231121	140200	555451510	2840	2840	2840	2840	0
336	20231121	140100	555451510	2840	2835	2840	2835	44
337	20231121	140000	555326750	2835	2835	2835	2835	16
338	20231121	135900	555281390	2840	2840	2840	2840	0
339	20231121	135800	555281390	2840	2840	2840	2840	0
340	20231121	135700	555281390	2840	2840	2840	2840	0
341	20231121	135600	555281390	2840	2840	2840	2840	0
342	20231121	135500	555281390	2840	2840	2840	2840	0
343	20231121	135400	555281390	2840	2840	2840	2840	0
344	20231121	135300	555281390	2840	2840	2840	2840	0
345	20231121	135200	555281390	2840	2840	2840	2840	0
346	20231121	135100	555281390	2840	2840	2840	2840	0
347	20231121	135000	555281390	2840	2840	2840	2840	0
348	20231121	134900	555281390	2840	2840	2840	2840	0
349	20231121	134800	555281390	2840	2840	2840	2840	0
350	20231121	134700	555281390	2840	2840	2840	2840	0
351	20231121	134600	555281390	2840	2840	2840	2840	0
352	20231121	134500	555281390	2840	2840	2840	2840	0
353	20231121	134400	555281390	2840	2840	2840	2840	21
354	20231121	134300	555221750	2835	2835	2835	2835	0
355	20231121	134200	555221750	2835	2835	2835	2835	0
356	20231121	134100	555221750	2835	2835	2835	2835	0
357	20231121	134000	555221750	2835	2835	2835	2835	0
358	20231121	133900	555221750	2835	2835	2835	2835	0
359	20231121	133800	555221750	2835	2835	2835	2835	0
360	20231121	133700	555221750	2835	2835	2835	2835	0
361	20231121	133600	555221750	2835	2835	2835	2835	0
362	20231121	133500	555221750	2835	2835	2835	2835	0
363	20231121	133400	555221750	2835	2835	2835	2835	1
364	20231121	133300	555218915	2835	2835	2835	2835	15
365	20231121	133200	555176390	2835	2835	2835	2835	24
366	20231121	133100	555108350	2835	2835	2835	2835	400
367	20231121	133000	553974350	2835	2835	2835	2835	1
368	20231121	132900	553971515	2840	2840	2840	2840	0
369	20231121	132800	553971515	2840	2840	2840	2840	0
370	20231121	132700	553971515	2840	2840	2840	2840	0
371	20231121	132600	553971515	2840	2840	2840	2840	0
372	20231121	132500	553971515	2840	2840	2840	2840	0
373	20231121	132400	553971515	2840	2840	2840	2840	35
374	20231121	132300	553872115	2840	2840	2840	2840	0
375	20231121	132200	553872115	2840	2840	2840	2840	300
376	20231121	132100	553020115	2840	2840	2840	2840	560
377	20231121	132000	551429715	2845	2845	2845	2845	0
378	20231121	131900	551429715	2845	2845	2845	2845	0
379	20231121	131800	551429715	2845	2845	2845	2845	0
380	20231121	131700	551429715	2845	2845	2845	2845	0
381	20231121	131600	551429715	2845	2845	2845	2845	0
382	20231121	131500	551429715	2845	2845	2845	2845	0
383	20231121	131400	551429715	2845	2845	2845	2845	1
384	20231121	131300	551426870	2845	2845	2845	2845	0
385	20231121	131200	551426870	2845	2845	2845	2845	0
386	20231121	131100	551426870	2845	2845	2845	2845	1
387	20231121	131000	551424025	2840	2840	2840	2840	0
388	20231121	130900	551424025	2840	2840	2840	2840	0
389	20231121	130800	551424025	2840	2840	2840	2840	441
390	20231121	130700	550171585	2845	2845	2845	2845	0
391	20231121	130600	550171585	2845	2845	2845	2845	0
392	20231121	130500	550171585	2845	2840	2845	2840	185
393	20231121	130400	549645760	2840	2840	2840	2840	324
394	20231121	130300	548725600	2845	2845	2845	2845	0
395	20231121	130200	548725600	2845	2845	2845	2845	10
396	20231121	130100	548697150	2845	2845	2845	2845	0
397	20231121	130000	548697150	2845	2845	2845	2845	0
398	20231121	125900	548697150	2845	2845	2845	2845	0
399	20231121	125800	548697150	2845	2845	2845	2845	102
400	20231121	125700	548406960	2845	2845	2845	2845	487
401	20231121	125600	547021445	2845	2845	2845	2845	0
402	20231121	125500	547021445	2845	2845	2845	2845	0
403	20231121	125400	547021445	2845	2845	2845	2845	0
404	20231121	125300	547021445	2845	2845	2845	2845	300
405	20231121	125200	546167945	2845	2840	2845	2840	346
406	20231121	125100	545184510	2840	2840	2840	2840	100
407	20231121	125000	544900510	2835	2835	2835	2835	0
408	20231121	124900	544900510	2835	2835	2835	2835	0
409	20231121	124800	544900510	2835	2835	2835	2835	21
410	20231121	124700	544840975	2835	2835	2835	2835	0
411	20231121	124600	544840975	2835	2835	2835	2835	18
412	20231121	124500	544789945	2835	2835	2835	2835	0
413	20231121	124400	544789945	2835	2835	2835	2835	26
414	20231121	124300	544716235	2830	2840	2845	2830	718
415	20231121	124200	542679470	2840	2840	2840	2840	0
416	20231121	124100	542679470	2840	2840	2840	2840	1
417	20231121	124000	542676630	2835	2835	2835	2835	1
418	20231121	123900	542673795	2830	2830	2830	2830	0
419	20231121	123800	542673795	2830	2835	2835	2830	699
420	20231121	123700	540692135	2840	2840	2840	2840	11
421	20231121	123600	540660895	2840	2835	2840	2835	388
422	20231121	123500	539560805	2825	2825	2825	2825	0
423	20231121	123400	539560805	2825	2825	2825	2825	0
424	20231121	123300	539560805	2825	2825	2825	2825	0
425	20231121	123200	539560805	2825	2825	2825	2825	0
426	20231121	123100	539560805	2825	2825	2825	2825	0
427	20231121	123000	539560805	2825	2825	2825	2825	20
428	20231121	122900	539504305	2835	2835	2835	2835	0
429	20231121	122800	539504305	2835	2835	2835	2835	0
430	20231121	122700	539504305	2835	2835	2835	2835	7
431	20231121	122600	539484460	2835	2835	2835	2835	0
432	20231121	122500	539484460	2835	2835	2835	2835	8
433	20231121	122400	539461780	2835	2825	2835	2825	501
434	20231121	122300	538046445	2830	2830	2830	2830	31
435	20231121	122200	537958715	2830	2830	2830	2830	50
436	20231121	122100	537817215	2830	2830	2830	2830	20
437	20231121	122000	537760615	2825	2825	2825	2825	3
438	20231121	121900	537752140	2830	2830	2830	2830	10
439	20231121	121800	537723840	2825	2825	2825	2825	0
440	20231121	121700	537723840	2825	2825	2825	2825	0
441	20231121	121600	537723840	2825	2825	2825	2825	0
442	20231121	121500	537723840	2825	2825	2825	2825	0
443	20231121	121400	537723840	2825	2825	2825	2825	9
444	20231121	121300	537698415	2830	2830	2830	2830	1
445	20231121	121200	537695585	2830	2830	2830	2830	0
446	20231121	121100	537695585	2830	2830	2830	2830	1
447	20231121	121000	537692755	2830	2830	2830	2830	0
448	20231121	120900	537692755	2830	2830	2830	2830	0
449	20231121	120800	537692755	2830	2830	2830	2830	0
450	20231121	120700	537692755	2830	2830	2830	2830	18
451	20231121	120600	537641815	2825	2825	2825	2825	0
452	20231121	120500	537641815	2825	2825	2825	2825	0
453	20231121	120400	537641815	2825	2825	2825	2825	5
454	20231121	120300	537627690	2825	2825	2825	2825	7
455	20231121	120200	537607915	2820	2820	2820	2820	0
456	20231121	120100	537607915	2820	2820	2820	2820	0
457	20231121	120000	537607915	2820	2820	2820	2820	451
458	20231121	115900	536336095	2825	2825	2825	2825	223
459	20231121	115800	535706120	2830	2830	2830	2830	0
460	20231121	115700	535706120	2830	2830	2830	2830	0
461	20231121	115600	535706120	2830	2830	2830	2830	50
462	20231121	115500	535564620	2830	2830	2830	2830	0
463	20231121	115400	535564620	2830	2830	2830	2830	1
464	20231121	115300	535561790	2830	2830	2830	2830	0
465	20231121	115200	535561790	2830	2830	2830	2830	0
466	20231121	115100	535561790	2830	2830	2830	2830	44
467	20231121	115000	535437270	2830	2820	2830	2820	485
468	20231121	114900	534069130	2820	2820	2820	2820	0
469	20231121	114800	534069130	2820	2820	2820	2820	0
470	20231121	114700	534069130	2820	2820	2820	2820	0
471	20231121	114600	534069130	2820	2820	2820	2820	0
472	20231121	114500	534069130	2820	2820	2820	2820	70
473	20231121	114400	533871730	2830	2830	2830	2830	0
474	20231121	114300	533871730	2830	2830	2830	2830	1
475	20231121	114200	533868900	2835	2830	2835	2830	2
476	20231121	114100	533863235	2825	2825	2825	2825	0
477	20231121	114000	533863235	2825	2825	2825	2825	0
478	20231121	113900	533863235	2825	2825	2825	2825	0
479	20231121	113800	533863235	2825	2825	2825	2825	0
480	20231121	113700	533863235	2825	2825	2825	2825	2
481	20231121	113600	533857585	2825	2825	2825	2825	0
482	20231121	113500	533857585	2825	2825	2825	2825	0
483	20231121	113400	533857585	2825	2825	2825	2825	0
484	20231121	113300	533857585	2825	2825	2825	2825	100
485	20231121	113200	533575085	2825	2825	2825	2825	100
486	20231121	113100	533292585	2825	2840	2840	2825	5
487	20231121	113000	533278415	2840	2840	2840	2840	0
488	20231121	112900	533278415	2840	2840	2840	2840	35
489	20231121	112800	533179015	2840	2840	2840	2840	0
490	20231121	112700	533179015	2840	2840	2840	2840	1
491	20231121	112600	533176175	2820	2840	2840	2820	400
492	20231121	112500	532048105	2840	2840	2840	2840	100
493	20231121	112400	531764105	2840	2840	2840	2840	0
494	20231121	112300	531764105	2840	2840	2840	2840	0
495	20231121	112200	531764105	2840	2830	2840	2830	150
496	20231121	112100	531339405	2830	2830	2830	2830	0
497	20231121	112000	531339405	2830	2830	2830	2830	0
498	20231121	111900	531339405	2830	2830	2830	2830	11
499	20231121	111800	531308275	2820	2820	2820	2820	0
500	20231121	111700	531308275	2820	2820	2820	2820	31
501	20231121	111600	531220855	2835	2835	2835	2835	10
502	20231121	111500	531192505	2835	2840	2845	2835	129
503	20231121	111400	530826620	2840	2815	2840	2815	3735
504	20231121	111300	520251075	2815	2815	2815	2815	30
505	20231121	111200	520166625	2815	2815	2815	2815	0
506	20231121	111100	520166625	2815	2815	2815	2815	1
507	20231121	111000	520163810	2815	2810	2815	2810	22
508	20231121	110900	520101985	2810	2810	2810	2810	7
509	20231121	110800	520082315	2815	2815	2815	2815	11
510	20231121	110700	520051350	2830	2830	2830	2830	0
511	20231121	110600	520051350	2830	2830	2830	2830	0
512	20231121	110500	520051350	2830	2830	2830	2830	309
513	20231121	110400	519176880	2830	2810	2830	2810	5
514	20231121	110300	519162750	2810	2810	2810	2810	581
515	20231121	110200	517530140	2810	2820	2820	2810	737
516	20231121	110100	515455250	2820	2820	2820	2820	1
517	20231121	110000	515452430	2830	2830	2830	2830	10
518	20231121	105900	515424130	2830	2830	2830	2830	35
519	20231121	105800	515325080	2830	2830	2830	2830	2
520	20231121	105700	515319420	2830	2830	2830	2830	0
521	20231121	105600	515319420	2830	2830	2830	2830	0
522	20231121	105500	515319420	2830	2830	2830	2830	0
523	20231121	105400	515319420	2830	2830	2830	2830	30
524	20231121	105300	515234520	2830	2830	2830	2830	35
525	20231121	105200	515135470	2830	2820	2830	2820	456
526	20231121	105100	513845975	2815	2820	2820	2815	393
527	20231121	105000	512737725	2820	2815	2820	2815	640
528	20231121	104900	510935085	2815	2815	2815	2815	200
529	20231121	104800	510372085	2815	2815	2815	2815	356
530	20231121	104700	509369945	2810	2815	2815	2810	326
531	20231121	104600	508452320	2815	2815	2815	2815	187
532	20231121	104500	507925915	2815	2815	2815	2815	0
533	20231121	104400	507925915	2815	2805	2815	2805	185
534	20231121	104300	507406640	2805	2805	2805	2805	0
535	20231121	104200	507406640	2805	2805	2805	2805	0
536	20231121	104100	507406640	2805	2805	2805	2800	3597
537	20231121	104000	497331340	2805	2805	2805	2805	1
538	20231121	103900	497328535	2805	2805	2805	2805	0
539	20231121	103800	497328535	2805	2805	2805	2805	130
540	20231121	103700	496963885	2810	2815	2815	2810	71
541	20231121	103600	496764125	2805	2810	2810	2805	77
542	20231121	103500	496547990	2800	2805	2805	2800	459
543	20231121	103400	495262250	2800	2805	2805	2800	200
544	20231121	103300	494701580	2800	2800	2800	2800	0
545	20231121	103200	494701580	2800	2800	2800	2800	500
546	20231121	103100	493301580	2805	2805	2805	2805	274
547	20231121	103000	492533010	2810	2815	2815	2810	371
548	20231121	102900	491489300	2820	2820	2820	2820	42
549	20231121	102800	491370860	2815	2815	2815	2815	0
550	20231121	102700	491370860	2815	2820	2820	2815	69
551	20231121	102600	491176600	2820	2815	2820	2815	316
552	20231121	102500	490286915	2820	2815	2830	2815	3592
553	20231121	102400	480159785	2815	2815	2815	2815	2797
554	20231121	102300	472286230	2810	2810	2810	2810	0
555	20231121	102200	472286230	2810	2810	2810	2810	267
556	20231121	102100	471535960	2815	2815	2815	2815	58
557	20231121	102000	471372690	2815	2805	2815	2805	315
558	20231121	101900	470488420	2805	2805	2805	2805	969
559	20231121	101800	467770375	2805	2805	2805	2805	20
560	20231121	101700	467714275	2795	2800	2800	2795	700
561	20231121	101600	465757645	2800	2800	2800	2800	165
562	20231121	101500	465295645	2795	2795	2795	2795	0
563	20231121	101400	465295645	2795	2790	2795	2790	128
564	20231121	101300	464938065	2795	2795	2795	2795	0
565	20231121	101200	464938065	2795	2795	2795	2795	108
566	20231121	101100	464636205	2790	2790	2790	2790	75
567	20231121	101000	464426955	2790	2790	2790	2790	0
568	20231121	100900	464426955	2790	2785	2790	2785	12
569	20231121	100800	464393480	2790	2790	2790	2790	255
570	20231121	100700	463682030	2795	2780	2795	2780	47
571	20231121	100600	463550815	2770	2770	2770	2765	657
572	20231121	100500	461731605	2770	2770	2770	2770	444
573	20231121	100400	460501725	2770	2770	2770	2770	486
574	20231121	100300	459155505	2770	2775	2780	2770	3450
575	20231121	100200	449592300	2775	2780	2780	2775	1950
576	20231121	100100	444174315	2775	2780	2780	2775	564
577	20231121	100000	442607740	2780	2785	2785	2780	1176
578	20231121	095900	439336930	2785	2790	2790	2785	781
579	20231121	095800	437160280	2795	2800	2800	2795	12
580	20231121	095700	437126690	2800	2800	2800	2800	18
581	20231121	095600	437076290	2785	2795	2795	2785	1000
582	20231121	095500	434290730	2790	2790	2790	2790	0
583	20231121	095400	434290730	2790	2785	2790	2785	41
584	20231121	095300	434176540	2790	2790	2790	2790	359
585	20231121	095200	433174930	2790	2795	2795	2790	513
586	20231121	095100	431741345	2795	2775	2795	2775	1575
587	20231121	095000	427349000	2790	2790	2790	2790	183
588	20231121	094900	426838430	2795	2740	2800	2740	6317
589	20231121	094800	409469560	2740	2805	2815	2685	48990
590	20231121	094700	276007110	2805	2850	2850	2795	18367
591	20231121	094600	224251930	2840	2855	2855	2840	624
592	20231121	094500	222476695	2850	2855	2855	2850	521
593	20231121	094400	220990765	2875	2865	2875	2865	965
594	20231121	094300	218217620	2865	2865	2865	2865	51
595	20231121	094200	218071505	2860	2860	2860	2860	0
596	20231121	094100	218071505	2860	2860	2860	2860	48
597	20231121	094000	217934225	2870	2870	2870	2870	85
598	20231121	093900	217690275	2870	2860	2870	2860	2116
599	20231121	093800	211619015	2860	2860	2860	2860	1
600	20231121	093700	211616155	2855	2855	2855	2855	0
601	20231121	093600	211616155	2855	2855	2855	2855	31
602	20231121	093500	211527650	2855	2850	2855	2850	15
603	20231121	093400	211484895	2850	2845	2850	2840	1024
604	20231121	093300	208574615	2850	2855	2860	2850	982
605	20231121	093200	205773670	2855	2865	2865	2855	200
606	20231121	093100	205201870	2865	2865	2865	2865	35
607	20231121	093000	205101595	2865	2865	2865	2865	287
608	20231121	092900	204279340	2860	2845	2860	2845	906
609	20231121	092800	201695145	2845	2845	2845	2845	100
610	20231121	092700	201410645	2845	2845	2845	2845	657
611	20231121	092600	199541480	2845	2840	2845	2840	29
612	20231121	092500	199459060	2840	2850	2850	2840	787
613	20231121	092400	197220165	2845	2845	2845	2845	239
614	20231121	092300	196540210	2845	2845	2845	2845	211
615	20231121	092200	195939915	2845	2845	2845	2845	98
616	20231121	092100	195661105	2845	2845	2845	2845	2
617	20231121	092000	195655415	2855	2850	2855	2850	3229
618	20231121	091900	186438050	2850	2845	2850	2845	1000
619	20231121	091800	183590305	2830	2815	2830	2815	2356
620	20231121	091700	176938835	2815	2810	2815	2810	696
621	20231121	091600	174982445	2805	2815	2815	2805	4323
622	20231121	091500	162837795	2825	2825	2825	2815	3077
623	20231121	091400	154166845	2825	2830	2830	2825	841
624	20231121	091300	151790520	2820	2835	2835	2820	1149
625	20231121	091200	148535085	2820	2845	2845	2815	13896
626	20231121	091100	109168255	2855	2840	2855	2840	3879
627	20231121	091000	98131225	2835	2845	2845	2835	6908
628	20231121	090900	78511835	2850	2840	2850	2840	545
629	20231121	090800	76963035	2835	2840	2840	2835	597
630	20231121	090700	75267705	2840	2840	2850	2835	2903
631	20231121	090600	67021880	2840	2840	2845	2835	3204
632	20231121	090500	57928685	2845	2845	2845	2845	828
633	20231121	090400	55573025	2845	2855	2855	2845	4108
634	20231121	090300	43870650	2865	2855	2865	2850	216
635	20231121	090200	43252565	2850	2875	2875	2850	1500
636	20231121	090100	38946220	2860	2855	2875	2850	2888
637	20231121	090000	30685190	2860	2905	2905	2860	10475