KissMeData/101680/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	195400	18620715	2470	2470	2470	2470	161
3	20231121	195300	18620715	2470	2470	2470	2470	0
4	20231121	195200	18620715	2470	2470	2470	2470	0
5	20231121	195100	18620715	2470	2470	2470	2470	0
6	20231121	195000	18620715	2470	2470	2470	2470	0
7	20231121	194900	18620715	2470	2470	2470	2470	0
8	20231121	194800	18620715	2470	2470	2470	2470	0
9	20231121	194700	18620715	2470	2470	2470	2470	0
10	20231121	194600	18620715	2470	2470	2470	2470	0
11	20231121	194500	18620715	2470	2470	2470	2470	0
12	20231121	194400	18620715	2470	2470	2470	2470	0
13	20231121	194300	18620715	2470	2470	2470	2470	0
14	20231121	194200	18620715	2470	2470	2470	2470	0
15	20231121	194100	18620715	2470	2470	2470	2470	0
16	20231121	194000	18620715	2470	2470	2470	2470	0
17	20231121	193900	18620715	2470	2470	2470	2470	0
18	20231121	193800	18620715	2470	2470	2470	2470	0
19	20231121	193700	18620715	2470	2470	2470	2470	0
20	20231121	193600	18620715	2470	2470	2470	2470	0
21	20231121	193500	18620715	2470	2470	2470	2470	0
22	20231121	193400	18620715	2470	2470	2470	2470	0
23	20231121	193300	18620715	2470	2470	2470	2470	0
24	20231121	193200	18620715	2470	2470	2470	2470	0
25	20231121	193100	18620715	2470	2470	2470	2470	0
26	20231121	193000	18620715	2470	2470	2470	2470	0
27	20231121	192900	18620715	2470	2470	2470	2470	0
28	20231121	192800	18620715	2470	2470	2470	2470	0
29	20231121	192700	18620715	2470	2470	2470	2470	0
30	20231121	192600	18620715	2470	2470	2470	2470	0
31	20231121	192500	18620715	2470	2470	2470	2470	0
32	20231121	192400	18620715	2470	2470	2470	2470	161
33	20231121	192300	18620715	2470	2470	2470	2470	0
34	20231121	192200	18620715	2470	2470	2470	2470	0
35	20231121	192100	18620715	2470	2470	2470	2470	0
36	20231121	192000	18620715	2470	2470	2470	2470	0
37	20231121	191900	18620715	2470	2470	2470	2470	0
38	20231121	191800	18620715	2470	2470	2470	2470	0
39	20231121	191700	18620715	2470	2470	2470	2470	0
40	20231121	191600	18620715	2470	2470	2470	2470	0
41	20231121	191500	18620715	2470	2470	2470	2470	0
42	20231121	191400	18620715	2470	2470	2470	2470	0
43	20231121	191300	18620715	2470	2470	2470	2470	0
44	20231121	191200	18620715	2470	2470	2470	2470	0
45	20231121	191100	18620715	2470	2470	2470	2470	0
46	20231121	191000	18620715	2470	2470	2470	2470	0
47	20231121	190900	18620715	2470	2470	2470	2470	0
48	20231121	190800	18620715	2470	2470	2470	2470	0
49	20231121	190700	18620715	2470	2470	2470	2470	0
50	20231121	190600	18620715	2470	2470	2470	2470	0
51	20231121	190500	18620715	2470	2470	2470	2470	0
52	20231121	190400	18620715	2470	2470	2470	2470	0
53	20231121	190300	18620715	2470	2470	2470	2470	0
54	20231121	190200	18620715	2470	2470	2470	2470	0
55	20231121	190100	18620715	2470	2470	2470	2470	0
56	20231121	190000	18620715	2470	2470	2470	2470	0
57	20231121	185900	18620715	2470	2470	2470	2470	0
58	20231121	185800	18620715	2470	2470	2470	2470	0
59	20231121	185700	18620715	2470	2470	2470	2470	0
60	20231121	185600	18620715	2470	2470	2470	2470	0
61	20231121	185500	18620715	2470	2470	2470	2470	0
62	20231121	185400	18620715	2470	2470	2470	2470	161
63	20231121	185300	18620715	2470	2470	2470	2470	0
64	20231121	185200	18620715	2470	2470	2470	2470	0
65	20231121	185100	18620715	2470	2470	2470	2470	0
66	20231121	185000	18620715	2470	2470	2470	2470	0
67	20231121	184900	18620715	2470	2470	2470	2470	0
68	20231121	184800	18620715	2470	2470	2470	2470	0
69	20231121	184700	18620715	2470	2470	2470	2470	0
70	20231121	184600	18620715	2470	2470	2470	2470	0
71	20231121	184500	18620715	2470	2470	2470	2470	0
72	20231121	184400	18620715	2470	2470	2470	2470	0
73	20231121	184300	18620715	2470	2470	2470	2470	0
74	20231121	184200	18620715	2470	2470	2470	2470	0
75	20231121	184100	18620715	2470	2470	2470	2470	0
76	20231121	184000	18620715	2470	2470	2470	2470	0
77	20231121	183900	18620715	2470	2470	2470	2470	0
78	20231121	183800	18620715	2470	2470	2470	2470	0
79	20231121	183700	18620715	2470	2470	2470	2470	0
80	20231121	183600	18620715	2470	2470	2470	2470	0
81	20231121	183500	18620715	2470	2470	2470	2470	0
82	20231121	183400	18620715	2470	2470	2470	2470	0
83	20231121	183300	18620715	2470	2470	2470	2470	0
84	20231121	183200	18620715	2470	2470	2470	2470	0
85	20231121	183100	18620715	2470	2470	2470	2470	0
86	20231121	183000	18620715	2470	2470	2470	2470	0
87	20231121	182900	18620715	2470	2470	2470	2470	0
88	20231121	182800	18620715	2470	2470	2470	2470	0
89	20231121	182700	18620715	2470	2470	2470	2470	0
90	20231121	182600	18620715	2470	2470	2470	2470	0
91	20231121	182500	18620715	2470	2470	2470	2470	0
92	20231121	182400	18620715	2470	2470	2470	2470	161
93	20231121	182300	18620715	2470	2470	2470	2470	0
94	20231121	182200	18620715	2470	2470	2470	2470	0
95	20231121	182100	18620715	2470	2470	2470	2470	0
96	20231121	182000	18620715	2470	2470	2470	2470	0
97	20231121	181900	18620715	2470	2470	2470	2470	0
98	20231121	181800	18620715	2470	2470	2470	2470	0
99	20231121	181700	18620715	2470	2470	2470	2470	0
100	20231121	181600	18620715	2470	2470	2470	2470	0
101	20231121	181500	18620715	2470	2470	2470	2470	0
102	20231121	181400	18620715	2470	2470	2470	2470	0
103	20231121	181300	18620715	2470	2470	2470	2470	0
104	20231121	181200	18620715	2470	2470	2470	2470	0
105	20231121	181100	18620715	2470	2470	2470	2470	0
106	20231121	181000	18620715	2470	2470	2470	2470	0
107	20231121	180900	18620715	2470	2470	2470	2470	0
108	20231121	180800	18620715	2470	2470	2470	2470	0
109	20231121	180700	18620715	2470	2470	2470	2470	0
110	20231121	180600	18620715	2470	2470	2470	2470	0
111	20231121	180500	18620715	2470	2470	2470	2470	0
112	20231121	180400	18620715	2470	2470	2470	2470	0
113	20231121	180300	18620715	2470	2470	2470	2470	0
114	20231121	180200	18620715	2470	2470	2470	2470	0
115	20231121	180100	18620715	2470	2470	2470	2470	0
116	20231121	180000	18620715	2470	2470	2470	2470	0
117	20231121	175900	18620715	2470	2470	2470	2470	0
118	20231121	175800	18620715	2470	2470	2470	2470	0
119	20231121	175700	18620715	2470	2470	2470	2470	0
120	20231121	175600	18620715	2470	2470	2470	2470	0
121	20231121	175500	18620715	2470	2470	2470	2470	0
122	20231121	175400	18620715	2470	2470	2470	2470	161
123	20231121	175300	18620715	2470	2470	2470	2470	0
124	20231121	175200	18620715	2470	2470	2470	2470	0
125	20231121	175100	18620715	2470	2470	2470	2470	0
126	20231121	175000	18620715	2470	2470	2470	2470	0
127	20231121	174900	18620715	2470	2470	2470	2470	0
128	20231121	174800	18620715	2470	2470	2470	2470	0
129	20231121	174700	18620715	2470	2470	2470	2470	0
130	20231121	174600	18620715	2470	2470	2470	2470	0
131	20231121	174500	18620715	2470	2470	2470	2470	0
132	20231121	174400	18620715	2470	2470	2470	2470	0
133	20231121	174300	18620715	2470	2470	2470	2470	0
134	20231121	174200	18620715	2470	2470	2470	2470	0
135	20231121	174100	18620715	2470	2470	2470	2470	0
136	20231121	174000	18620715	2470	2470	2470	2470	0
137	20231121	173900	18620715	2470	2470	2470	2470	0
138	20231121	173800	18620715	2470	2470	2470	2470	0
139	20231121	173700	18620715	2470	2470	2470	2470	0
140	20231121	173600	18620715	2470	2470	2470	2470	0
141	20231121	173500	18620715	2470	2470	2470	2470	0
142	20231121	173400	18620715	2470	2470	2470	2470	0
143	20231121	173300	18620715	2470	2470	2470	2470	0
144	20231121	173200	18620715	2470	2470	2470	2470	0
145	20231121	173100	18620715	2470	2470	2470	2470	0
146	20231121	173000	18620715	2470	2470	2470	2470	0
147	20231121	172900	18620715	2470	2470	2470	2470	0
148	20231121	172800	18620715	2470	2470	2470	2470	0
149	20231121	172700	18620715	2470	2470	2470	2470	0
150	20231121	172600	18620715	2470	2470	2470	2470	0
151	20231121	172500	18620715	2470	2470	2470	2470	0
152	20231121	172400	18620715	2470	2470	2470	2470	161
153	20231121	172300	18620715	2470	2470	2470	2470	0
154	20231121	172200	18620715	2470	2470	2470	2470	0
155	20231121	172100	18620715	2470	2470	2470	2470	0
156	20231121	172000	18620715	2470	2470	2470	2470	0
157	20231121	171900	18620715	2470	2470	2470	2470	0
158	20231121	171800	18620715	2470	2470	2470	2470	0
159	20231121	171700	18620715	2470	2470	2470	2470	0
160	20231121	171600	18620715	2470	2470	2470	2470	0
161	20231121	171500	18620715	2470	2470	2470	2470	0
162	20231121	171400	18620715	2470	2470	2470	2470	0
163	20231121	171300	18620715	2470	2470	2470	2470	0
164	20231121	171200	18620715	2470	2470	2470	2470	0
165	20231121	171100	18620715	2470	2470	2470	2470	0
166	20231121	171000	18620715	2470	2470	2470	2470	0
167	20231121	170900	18620715	2470	2470	2470	2470	0
168	20231121	170800	18620715	2470	2470	2470	2470	0
169	20231121	170700	18620715	2470	2470	2470	2470	0
170	20231121	170600	18620715	2470	2470	2470	2470	0
171	20231121	170500	18620715	2470	2470	2470	2470	0
172	20231121	170400	18620715	2470	2470	2470	2470	0
173	20231121	170300	18620715	2470	2470	2470	2470	0
174	20231121	170200	18620715	2470	2470	2470	2470	0
175	20231121	170100	18620715	2470	2470	2470	2470	0
176	20231121	170000	18620715	2470	2470	2470	2470	0
177	20231121	165900	18620715	2470	2470	2470	2470	0
178	20231121	165800	18620715	2470	2470	2470	2470	0
179	20231121	165700	18620715	2470	2470	2470	2470	0
180	20231121	165600	18620715	2470	2470	2470	2470	0
181	20231121	165500	18620715	2470	2470	2470	2470	0
182	20231121	165400	18620715	2470	2470	2470	2470	161
183	20231121	165300	18620715	2470	2470	2470	2470	0
184	20231121	165200	18620715	2470	2470	2470	2470	0
185	20231121	165100	18620715	2470	2470	2470	2470	0
186	20231121	165000	18620715	2470	2470	2470	2470	0
187	20231121	164900	18620715	2470	2470	2470	2470	0
188	20231121	164800	18620715	2470	2470	2470	2470	0
189	20231121	164700	18620715	2470	2470	2470	2470	0
190	20231121	164600	18620715	2470	2470	2470	2470	0
191	20231121	164500	18620715	2470	2470	2470	2470	0
192	20231121	164400	18620715	2470	2470	2470	2470	0
193	20231121	164300	18620715	2470	2470	2470	2470	0
194	20231121	164200	18620715	2470	2470	2470	2470	0
195	20231121	164100	18620715	2470	2470	2470	2470	0
196	20231121	164000	18620715	2470	2470	2470	2470	0
197	20231121	163900	18620715	2470	2470	2470	2470	0
198	20231121	163800	18620715	2470	2470	2470	2470	0
199	20231121	163700	18620715	2470	2470	2470	2470	0
200	20231121	163600	18620715	2470	2470	2470	2470	0
201	20231121	163500	18620715	2470	2470	2470	2470	0
202	20231121	163400	18620715	2470	2470	2470	2470	0
203	20231121	163300	18620715	2470	2470	2470	2470	0
204	20231121	163200	18620715	2470	2470	2470	2470	0
205	20231121	163100	18620715	2470	2470	2470	2470	0
206	20231121	163000	18620715	2470	2470	2470	2470	0
207	20231121	162900	18620715	2470	2470	2470	2470	0
208	20231121	162800	18620715	2470	2470	2470	2470	0
209	20231121	162700	18620715	2470	2470	2470	2470	0
210	20231121	162600	18620715	2470	2470	2470	2470	0
211	20231121	162500	18620715	2470	2470	2470	2470	0
212	20231121	162400	18620715	2470	2470	2470	2470	161
213	20231121	162300	18620715	2470	2470	2470	2470	0
214	20231121	162200	18620715	2470	2470	2470	2470	0
215	20231121	162100	18620715	2470	2470	2470	2470	0
216	20231121	162000	18620715	2470	2470	2470	2470	0
217	20231121	161900	18620715	2470	2470	2470	2470	0
218	20231121	161800	18620715	2470	2470	2470	2470	0
219	20231121	161700	18620715	2470	2470	2470	2470	0
220	20231121	161600	18620715	2470	2470	2470	2470	0
221	20231121	161500	18620715	2470	2470	2470	2470	0
222	20231121	161400	18620715	2470	2470	2470	2470	0
223	20231121	161300	18620715	2470	2470	2470	2470	0
224	20231121	161200	18620715	2470	2470	2470	2470	0
225	20231121	161100	18620715	2470	2470	2470	2470	0
226	20231121	161000	18620715	2470	2470	2470	2470	0
227	20231121	160900	18620715	2470	2470	2470	2470	0
228	20231121	160800	18620715	2470	2470	2470	2470	0
229	20231121	160700	18620715	2470	2470	2470	2470	0
230	20231121	160600	18620715	2470	2470	2470	2470	0
231	20231121	160500	18620715	2470	2470	2470	2470	0
232	20231121	160400	18620715	2470	2470	2470	2470	0
233	20231121	160300	18620715	2470	2470	2470	2470	0
234	20231121	160200	18620715	2470	2470	2470	2470	0
235	20231121	160100	18620715	2470	2470	2470	2470	0
236	20231121	160000	18620715	2470	2470	2470	2470	0
237	20231121	155900	18620715	2470	2470	2470	2470	0
238	20231121	155800	18620715	2470	2470	2470	2470	0
239	20231121	155700	18620715	2470	2470	2470	2470	0
240	20231121	155600	18620715	2470	2470	2470	2470	0
241	20231121	155500	18620715	2470	2470	2470	2470	0
242	20231121	155400	18620715	2470	2470	2470	2470	161
243	20231121	155300	18620715	2470	2470	2470	2470	0
244	20231121	155200	18620715	2470	2470	2470	2470	0
245	20231121	155100	18620715	2470	2470	2470	2470	0
246	20231121	155000	18620715	2470	2470	2470	2470	0
247	20231121	154900	18620715	2470	2470	2470	2470	0
248	20231121	154800	18620715	2470	2470	2470	2470	0
249	20231121	154700	18620715	2470	2470	2470	2470	0
250	20231121	154600	18620715	2470	2470	2470	2470	0
251	20231121	154500	18620715	2470	2470	2470	2470	0
252	20231121	154400	18620715	2470	2470	2470	2470	0
253	20231121	154300	18620715	2470	2470	2470	2470	0
254	20231121	154200	18620715	2470	2470	2470	2470	0
255	20231121	154100	18620715	2470	2470	2470	2470	0
256	20231121	154000	18620715	2470	2470	2470	2470	0
257	20231121	153900	18620715	2470	2470	2470	2470	0
258	20231121	153800	18620715	2470	2470	2470	2470	0
259	20231121	153700	18620715	2470	2470	2470	2470	0
260	20231121	153600	18620715	2470	2470	2470	2470	0
261	20231121	153500	18620715	2470	2470	2470	2470	0
262	20231121	153400	18620715	2470	2470	2470	2470	0
263	20231121	153300	18620715	2470	2470	2470	2470	0
264	20231121	153200	18620715	2470	2470	2470	2470	0
265	20231121	153100	18620715	2470	2470	2470	2470	0
266	20231121	153000	18620715	2470	2470	2470	2470	161
267	20231121	152900	18223045	2475	2475	2475	2475	0
268	20231121	152800	18223045	2475	2475	2475	2475	0
269	20231121	152700	18223045	2475	2475	2475	2475	0
270	20231121	152600	18223045	2475	2475	2475	2475	0
271	20231121	152500	18223045	2475	2475	2475	2475	0
272	20231121	152400	18223045	2475	2475	2475	2475	0
273	20231121	152300	18223045	2475	2475	2475	2475	0
274	20231121	152200	18223045	2475	2475	2475	2475	0
275	20231121	152100	18223045	2475	2475	2475	2475	0
276	20231121	152000	18223045	2475	2475	2475	2475	0
277	20231121	151900	18223045	2475	2475	2475	2475	0
278	20231121	151800	18223045	2475	2470	2475	2470	122
279	20231121	151700	17921130	2470	2470	2470	2470	0
280	20231121	151600	17921130	2470	2470	2470	2470	0
281	20231121	151500	17921130	2470	2470	2470	2470	0
282	20231121	151400	17921130	2470	2470	2470	2470	0
283	20231121	151300	17921130	2470	2470	2470	2470	0
284	20231121	151200	17921130	2470	2470	2470	2470	0
285	20231121	151100	17921130	2470	2470	2470	2470	0
286	20231121	151000	17921130	2470	2470	2470	2470	12
287	20231121	150900	17891490	2470	2470	2470	2470	3
288	20231121	150800	17884080	2470	2470	2470	2470	51
289	20231121	150700	17758110	2470	2470	2470	2470	38
290	20231121	150600	17664250	2470	2470	2470	2470	1036
291	20231121	150500	15105330	2475	2475	2475	2475	0
292	20231121	150400	15105330	2475	2475	2475	2475	0
293	20231121	150300	15105330	2475	2475	2475	2475	0
294	20231121	150200	15105330	2475	2475	2475	2475	0
295	20231121	150100	15105330	2475	2475	2475	2475	0
296	20231121	150000	15105330	2475	2475	2475	2475	0
297	20231121	145900	15105330	2475	2475	2475	2475	0
298	20231121	145800	15105330	2475	2475	2475	2475	0
299	20231121	145700	15105330	2475	2475	2475	2475	0
300	20231121	145600	15105330	2475	2475	2475	2475	4
301	20231121	145500	15095430	2475	2475	2475	2475	0
302	20231121	145400	15095430	2475	2475	2475	2475	0
303	20231121	145300	15095430	2475	2475	2475	2475	0
304	20231121	145200	15095430	2475	2475	2475	2475	0
305	20231121	145100	15095430	2475	2475	2475	2475	0
306	20231121	145000	15095430	2475	2475	2475	2475	0
307	20231121	144900	15095430	2475	2475	2475	2475	0
308	20231121	144800	15095430	2475	2475	2475	2475	0
309	20231121	144700	15095430	2475	2475	2475	2475	1
310	20231121	144600	15092955	2470	2470	2470	2470	0
311	20231121	144500	15092955	2470	2470	2470	2470	0
312	20231121	144400	15092955	2470	2470	2470	2470	0
313	20231121	144300	15092955	2470	2470	2470	2470	0
314	20231121	144200	15092955	2470	2470	2470	2470	0
315	20231121	144100	15092955	2470	2470	2470	2470	0
316	20231121	144000	15092955	2470	2470	2470	2470	0
317	20231121	143900	15092955	2470	2470	2470	2470	0
318	20231121	143800	15092955	2470	2470	2470	2470	0
319	20231121	143700	15092955	2470	2470	2470	2470	0
320	20231121	143600	15092955	2470	2470	2470	2470	0
321	20231121	143500	15092955	2470	2470	2470	2470	0
322	20231121	143400	15092955	2470	2470	2470	2470	369
323	20231121	143300	14181525	2475	2475	2475	2475	0
324	20231121	143200	14181525	2475	2475	2475	2475	0
325	20231121	143100	14181525	2475	2475	2475	2475	0
326	20231121	143000	14181525	2475	2475	2475	2475	0
327	20231121	142900	14181525	2475	2475	2475	2475	231
328	20231121	142800	13609800	2480	2480	2480	2480	1
329	20231121	142700	13607320	2475	2475	2475	2475	0
330	20231121	142600	13607320	2475	2475	2475	2475	0
331	20231121	142500	13607320	2475	2475	2475	2475	0
332	20231121	142400	13607320	2475	2475	2475	2475	0
333	20231121	142300	13607320	2475	2475	2475	2475	0
334	20231121	142200	13607320	2475	2475	2475	2475	0
335	20231121	142100	13607320	2475	2475	2475	2475	0
336	20231121	142000	13607320	2475	2475	2475	2475	0
337	20231121	141900	13607320	2475	2475	2475	2475	0
338	20231121	141800	13607320	2475	2475	2475	2475	0
339	20231121	141700	13607320	2475	2475	2475	2475	50
340	20231121	141600	13483570	2475	2475	2475	2475	0
341	20231121	141500	13483570	2475	2475	2475	2475	0
342	20231121	141400	13483570	2475	2475	2475	2475	0
343	20231121	141300	13483570	2475	2475	2475	2475	0
344	20231121	141200	13483570	2475	2475	2475	2475	0
345	20231121	141100	13483570	2475	2475	2475	2475	0
346	20231121	141000	13483570	2475	2475	2475	2475	0
347	20231121	140900	13483570	2475	2475	2475	2475	0
348	20231121	140800	13483570	2475	2475	2475	2475	0
349	20231121	140700	13483570	2475	2475	2475	2475	7
350	20231121	140600	13466245	2475	2475	2475	2475	0
351	20231121	140500	13466245	2475	2475	2475	2475	0
352	20231121	140400	13466245	2475	2475	2475	2475	0
353	20231121	140300	13466245	2475	2475	2475	2475	0
354	20231121	140200	13466245	2475	2475	2475	2475	0
355	20231121	140100	13466245	2475	2475	2475	2475	0
356	20231121	140000	13466245	2475	2475	2475	2475	0
357	20231121	135900	13466245	2475	2475	2475	2475	0
358	20231121	135800	13466245	2475	2475	2475	2475	0
359	20231121	135700	13466245	2475	2475	2475	2475	0
360	20231121	135600	13466245	2475	2475	2475	2475	0
361	20231121	135500	13466245	2475	2475	2475	2475	0
362	20231121	135400	13466245	2475	2475	2475	2475	0
363	20231121	135300	13466245	2475	2475	2475	2475	0
364	20231121	135200	13466245	2475	2475	2475	2475	0
365	20231121	135100	13466245	2475	2475	2475	2475	0
366	20231121	135000	13466245	2475	2475	2475	2475	0
367	20231121	134900	13466245	2475	2475	2475	2475	0
368	20231121	134800	13466245	2475	2475	2475	2475	0
369	20231121	134700	13466245	2475	2475	2475	2475	0
370	20231121	134600	13466245	2475	2475	2475	2475	0
371	20231121	134500	13466245	2475	2475	2475	2475	0
372	20231121	134400	13466245	2475	2475	2475	2475	0
373	20231121	134300	13466245	2475	2475	2475	2475	0
374	20231121	134200	13466245	2475	2475	2475	2475	0
375	20231121	134100	13466245	2475	2475	2475	2475	0
376	20231121	134000	13466245	2475	2475	2475	2475	0
377	20231121	133900	13466245	2475	2475	2475	2475	0
378	20231121	133800	13466245	2475	2475	2475	2475	0
379	20231121	133700	13466245	2475	2475	2475	2475	0
380	20231121	133600	13466245	2475	2475	2475	2475	0
381	20231121	133500	13466245	2475	2475	2475	2475	0
382	20231121	133400	13466245	2475	2475	2475	2475	0
383	20231121	133300	13466245	2475	2475	2475	2475	0
384	20231121	133200	13466245	2475	2475	2475	2475	0
385	20231121	133100	13466245	2475	2475	2475	2475	0
386	20231121	133000	13466245	2475	2475	2475	2475	0
387	20231121	132900	13466245	2475	2475	2475	2475	0
388	20231121	132800	13466245	2475	2475	2475	2475	0
389	20231121	132700	13466245	2475	2475	2475	2475	0
390	20231121	132600	13466245	2475	2475	2475	2475	0
391	20231121	132500	13466245	2475	2475	2475	2475	0
392	20231121	132400	13466245	2475	2475	2475	2475	0
393	20231121	132300	13466245	2475	2475	2475	2475	0
394	20231121	132200	13466245	2475	2475	2475	2475	0
395	20231121	132100	13466245	2475	2475	2475	2475	0
396	20231121	132000	13466245	2475	2475	2475	2475	0
397	20231121	131900	13466245	2475	2475	2475	2475	0
398	20231121	131800	13466245	2475	2475	2475	2475	0
399	20231121	131700	13466245	2475	2475	2475	2475	0
400	20231121	131600	13466245	2475	2475	2475	2475	0
401	20231121	131500	13466245	2475	2475	2475	2475	0
402	20231121	131400	13466245	2475	2475	2475	2475	0
403	20231121	131300	13466245	2475	2475	2475	2475	0
404	20231121	131200	13466245	2475	2475	2475	2475	0
405	20231121	131100	13466245	2475	2475	2475	2475	0
406	20231121	131000	13466245	2475	2475	2475	2475	0
407	20231121	130900	13466245	2475	2475	2475	2475	0
408	20231121	130800	13466245	2475	2475	2475	2475	0
409	20231121	130700	13466245	2475	2475	2475	2475	0
410	20231121	130600	13466245	2475	2475	2475	2475	0
411	20231121	130500	13466245	2475	2475	2475	2475	0
412	20231121	130400	13466245	2475	2475	2475	2475	0
413	20231121	130300	13466245	2475	2475	2475	2475	0
414	20231121	130200	13466245	2475	2475	2475	2475	0
415	20231121	130100	13466245	2475	2475	2475	2475	0
416	20231121	130000	13466245	2475	2475	2475	2475	0
417	20231121	125900	13466245	2475	2475	2475	2475	0
418	20231121	125800	13466245	2475	2475	2475	2475	0
419	20231121	125700	13466245	2475	2475	2475	2475	0
420	20231121	125600	13466245	2475	2475	2475	2475	0
421	20231121	125500	13466245	2475	2475	2475	2475	0
422	20231121	125400	13466245	2475	2475	2475	2475	0
423	20231121	125300	13466245	2475	2475	2475	2475	0
424	20231121	125200	13466245	2475	2475	2475	2475	0
425	20231121	125100	13466245	2475	2475	2475	2475	0
426	20231121	125000	13466245	2475	2475	2475	2475	0
427	20231121	124900	13466245	2475	2475	2475	2475	0
428	20231121	124800	13466245	2475	2475	2475	2475	0
429	20231121	124700	13466245	2475	2475	2475	2475	0
430	20231121	124600	13466245	2475	2475	2475	2475	0
431	20231121	124500	13466245	2475	2475	2475	2475	0
432	20231121	124400	13466245	2475	2475	2475	2475	0
433	20231121	124300	13466245	2475	2475	2475	2475	0
434	20231121	124200	13466245	2475	2475	2475	2475	0
435	20231121	124100	13466245	2475	2475	2475	2475	0
436	20231121	124000	13466245	2475	2475	2475	2475	0
437	20231121	123900	13466245	2475	2475	2475	2475	0
438	20231121	123800	13466245	2475	2475	2475	2475	0
439	20231121	123700	13466245	2475	2475	2475	2475	0
440	20231121	123600	13466245	2475	2475	2475	2475	0
441	20231121	123500	13466245	2475	2475	2475	2475	0
442	20231121	123400	13466245	2475	2475	2475	2475	0
443	20231121	123300	13466245	2475	2475	2475	2475	0
444	20231121	123200	13466245	2475	2475	2475	2475	0
445	20231121	123100	13466245	2475	2475	2475	2475	0
446	20231121	123000	13466245	2475	2475	2475	2475	0
447	20231121	122900	13466245	2475	2475	2475	2475	0
448	20231121	122800	13466245	2475	2475	2475	2475	0
449	20231121	122700	13466245	2475	2475	2475	2475	0
450	20231121	122600	13466245	2475	2475	2475	2475	3
451	20231121	122500	13458820	2475	2475	2475	2475	0
452	20231121	122400	13458820	2475	2475	2475	2475	0
453	20231121	122300	13458820	2475	2475	2475	2475	100
454	20231121	122200	13211320	2470	2470	2470	2470	0
455	20231121	122100	13211320	2470	2470	2470	2470	484
456	20231121	122000	12015840	2475	2475	2475	2475	460
457	20231121	121900	10877340	2490	2490	2490	2490	0
458	20231121	121800	10877340	2490	2490	2490	2490	0
459	20231121	121700	10877340	2490	2490	2490	2490	0
460	20231121	121600	10877340	2490	2490	2490	2490	0
461	20231121	121500	10877340	2490	2490	2490	2490	0
462	20231121	121400	10877340	2490	2490	2490	2490	0
463	20231121	121300	10877340	2490	2490	2490	2490	0
464	20231121	121200	10877340	2490	2490	2490	2490	0
465	20231121	121100	10877340	2490	2480	2490	2480	20
466	20231121	121000	10827560	2475	2475	2475	2475	0
467	20231121	120900	10827560	2475	2475	2475	2475	0
468	20231121	120800	10827560	2475	2475	2475	2475	0
469	20231121	120700	10827560	2475	2475	2475	2475	0
470	20231121	120600	10827560	2475	2475	2475	2475	0
471	20231121	120500	10827560	2475	2475	2475	2475	0
472	20231121	120400	10827560	2475	2475	2475	2475	0
473	20231121	120300	10827560	2475	2475	2475	2475	0
474	20231121	120200	10827560	2475	2475	2475	2475	0
475	20231121	120100	10827560	2475	2475	2475	2475	0
476	20231121	120000	10827560	2475	2475	2475	2475	0
477	20231121	115900	10827560	2475	2475	2475	2475	0
478	20231121	115800	10827560	2475	2475	2475	2475	0
479	20231121	115700	10827560	2475	2475	2475	2475	0
480	20231121	115600	10827560	2475	2475	2475	2475	353
481	20231121	115500	9953885	2475	2480	2480	2475	500
482	20231121	115400	8716380	2480	2480	2480	2480	0
483	20231121	115300	8716380	2480	2480	2480	2480	4
484	20231121	115200	8706460	2480	2480	2480	2480	131
485	20231121	115100	8381580	2475	2475	2475	2475	321
486	20231121	115000	7587105	2475	2475	2475	2475	0
487	20231121	114900	7587105	2475	2475	2475	2475	0
488	20231121	114800	7587105	2475	2475	2475	2475	0
489	20231121	114700	7587105	2475	2475	2475	2475	0
490	20231121	114600	7587105	2475	2475	2475	2475	0
491	20231121	114500	7587105	2475	2475	2475	2475	142
492	20231121	114400	7235655	2480	2480	2480	2480	0
493	20231121	114300	7235655	2480	2480	2480	2480	60
494	20231121	114200	7086855	2480	2480	2480	2480	0
495	20231121	114100	7086855	2480	2480	2480	2480	0
496	20231121	114000	7086855	2480	2480	2480	2480	0
497	20231121	113900	7086855	2480	2480	2480	2480	0
498	20231121	113800	7086855	2480	2480	2480	2480	0
499	20231121	113700	7086855	2480	2480	2480	2480	0
500	20231121	113600	7086855	2480	2480	2480	2480	0
501	20231121	113500	7086855	2480	2480	2480	2480	8
502	20231121	113400	7067015	2480	2480	2480	2480	0
503	20231121	113300	7067015	2480	2480	2480	2480	0
504	20231121	113200	7067015	2480	2480	2480	2480	0
505	20231121	113100	7067015	2480	2480	2480	2480	32
506	20231121	113000	6987655	2485	2485	2485	2485	0
507	20231121	112900	6987655	2485	2485	2485	2485	0
508	20231121	112800	6987655	2485	2485	2485	2485	0
509	20231121	112700	6987655	2485	2485	2485	2485	0
510	20231121	112600	6987655	2485	2485	2485	2485	0
511	20231121	112500	6987655	2485	2485	2485	2485	0
512	20231121	112400	6987655	2485	2485	2485	2485	0
513	20231121	112300	6987655	2485	2485	2485	2485	0
514	20231121	112200	6987655	2485	2485	2485	2485	0
515	20231121	112100	6987655	2485	2485	2485	2485	0
516	20231121	112000	6987655	2485	2485	2485	2485	0
517	20231121	111900	6987655	2485	2485	2485	2485	0
518	20231121	111800	6987655	2485	2485	2485	2485	0
519	20231121	111700	6987655	2485	2485	2485	2485	0
520	20231121	111600	6987655	2485	2485	2485	2485	0
521	20231121	111500	6987655	2485	2485	2485	2485	0
522	20231121	111400	6987655	2485	2485	2485	2485	0
523	20231121	111300	6987655	2485	2485	2485	2485	0
524	20231121	111200	6987655	2485	2485	2485	2485	0
525	20231121	111100	6987655	2485	2485	2485	2485	0
526	20231121	111000	6987655	2485	2485	2485	2485	0
527	20231121	110900	6987655	2485	2485	2485	2485	10
528	20231121	110800	6962805	2480	2480	2480	2480	0
529	20231121	110700	6962805	2480	2480	2480	2480	0
530	20231121	110600	6962805	2480	2480	2480	2480	0
531	20231121	110500	6962805	2480	2480	2480	2480	0
532	20231121	110400	6962805	2480	2480	2480	2480	0
533	20231121	110300	6962805	2480	2480	2480	2480	0
534	20231121	110200	6962805	2480	2480	2480	2480	0
535	20231121	110100	6962805	2480	2480	2480	2480	0
536	20231121	110000	6962805	2480	2480	2480	2480	0
537	20231121	105900	6962805	2480	2480	2480	2480	0
538	20231121	105800	6962805	2480	2480	2480	2480	0
539	20231121	105700	6962805	2480	2480	2480	2480	0
540	20231121	105600	6962805	2480	2480	2480	2480	0
541	20231121	105500	6962805	2480	2480	2480	2480	0
542	20231121	105400	6962805	2480	2480	2480	2480	0
543	20231121	105300	6962805	2480	2480	2480	2480	0
544	20231121	105200	6962805	2480	2480	2480	2480	0
545	20231121	105100	6962805	2480	2480	2480	2480	0
546	20231121	105000	6962805	2480	2480	2480	2480	0
547	20231121	104900	6962805	2480	2480	2480	2480	0
548	20231121	104800	6962805	2480	2480	2480	2480	0
549	20231121	104700	6962805	2480	2480	2480	2480	0
550	20231121	104600	6962805	2480	2480	2480	2480	0
551	20231121	104500	6962805	2480	2480	2480	2480	0
552	20231121	104400	6962805	2480	2480	2480	2480	0
553	20231121	104300	6962805	2480	2480	2480	2480	0
554	20231121	104200	6962805	2480	2480	2480	2480	0
555	20231121	104100	6962805	2480	2480	2480	2480	0
556	20231121	104000	6962805	2480	2480	2480	2480	0
557	20231121	103900	6962805	2480	2480	2480	2480	0
558	20231121	103800	6962805	2480	2480	2480	2480	0
559	20231121	103700	6962805	2480	2480	2480	2480	0
560	20231121	103600	6962805	2480	2480	2480	2480	0
561	20231121	103500	6962805	2480	2480	2480	2480	0
562	20231121	103400	6962805	2480	2480	2480	2480	0
563	20231121	103300	6962805	2480	2480	2480	2480	0
564	20231121	103200	6962805	2480	2480	2480	2480	0
565	20231121	103100	6962805	2480	2480	2480	2480	0
566	20231121	103000	6962805	2480	2480	2480	2480	0
567	20231121	102900	6962805	2480	2480	2480	2480	0
568	20231121	102800	6962805	2480	2480	2480	2480	0
569	20231121	102700	6962805	2480	2480	2480	2480	0
570	20231121	102600	6962805	2480	2480	2480	2480	0
571	20231121	102500	6962805	2480	2480	2480	2480	0
572	20231121	102400	6962805	2480	2480	2480	2480	0
573	20231121	102300	6962805	2480	2480	2480	2480	0
574	20231121	102200	6962805	2480	2480	2480	2480	0
575	20231121	102100	6962805	2480	2480	2480	2480	0
576	20231121	102000	6962805	2480	2480	2480	2480	0
577	20231121	101900	6962805	2480	2480	2480	2480	0
578	20231121	101800	6962805	2480	2480	2480	2480	0
579	20231121	101700	6962805	2480	2480	2480	2480	0
580	20231121	101600	6962805	2480	2480	2480	2480	0
581	20231121	101500	6962805	2480	2480	2480	2480	0
582	20231121	101400	6962805	2480	2480	2480	2480	0
583	20231121	101300	6962805	2480	2480	2480	2480	0
584	20231121	101200	6962805	2480	2480	2480	2480	0
585	20231121	101100	6962805	2480	2480	2480	2480	0
586	20231121	101000	6962805	2480	2480	2480	2480	0
587	20231121	100900	6962805	2480	2480	2480	2480	0
588	20231121	100800	6962805	2480	2480	2480	2480	0
589	20231121	100700	6962805	2480	2480	2480	2480	0
590	20231121	100600	6962805	2480	2480	2480	2480	5
591	20231121	100500	6950405	2480	2480	2480	2480	133
592	20231121	100400	6620565	2480	2480	2480	2480	0
593	20231121	100300	6620565	2480	2480	2480	2480	0
594	20231121	100200	6620565	2480	2480	2480	2480	1
595	20231121	100100	6618085	2480	2480	2480	2480	0
596	20231121	100000	6618085	2480	2480	2480	2480	0
597	20231121	095900	6618085	2480	2480	2480	2480	0
598	20231121	095800	6618085	2480	2480	2480	2480	0
599	20231121	095700	6618085	2480	2480	2480	2480	124
600	20231121	095600	6310565	2480	2480	2480	2480	0
601	20231121	095500	6310565	2480	2480	2480	2480	1
602	20231121	095400	6308085	2480	2480	2480	2480	13
603	20231121	095300	6275845	2480	2480	2480	2480	12
604	20231121	095200	6246085	2480	2480	2480	2480	161
605	20231121	095100	5846805	2480	2480	2480	2480	0
606	20231121	095000	5846805	2480	2480	2480	2480	0
607	20231121	094900	5846805	2480	2480	2480	2480	0
608	20231121	094800	5846805	2480	2480	2480	2480	0
609	20231121	094700	5846805	2480	2480	2480	2480	0
610	20231121	094600	5846805	2480	2480	2480	2480	0
611	20231121	094500	5846805	2480	2480	2480	2480	0
612	20231121	094400	5846805	2480	2480	2480	2480	0
613	20231121	094300	5846805	2480	2480	2480	2480	0
614	20231121	094200	5846805	2480	2480	2480	2480	0
615	20231121	094100	5846805	2480	2480	2480	2480	0
616	20231121	094000	5846805	2480	2480	2480	2480	0
617	20231121	093900	5846805	2480	2480	2480	2480	0
618	20231121	093800	5846805	2480	2480	2480	2480	0
619	20231121	093700	5846805	2480	2480	2495	2480	405
620	20231121	093600	4840790	2480	2480	2480	2480	0
621	20231121	093500	4840790	2480	2480	2480	2480	0
622	20231121	093400	4840790	2480	2480	2480	2480	100
623	20231121	093300	4592790	2480	2480	2480	2480	10
624	20231121	093200	4567990	2480	2480	2480	2480	0
625	20231121	093100	4567990	2480	2480	2480	2480	1
626	20231121	093000	4565510	2475	2475	2475	2475	0
627	20231121	092900	4565510	2475	2475	2475	2475	0
628	20231121	092800	4565510	2475	2475	2475	2475	0
629	20231121	092700	4565510	2475	2475	2475	2475	4
630	20231121	092600	4555610	2480	2480	2480	2480	0
631	20231121	092500	4555610	2480	2480	2480	2480	59
632	20231121	092400	4409290	2495	2495	2495	2495	0
633	20231121	092300	4409290	2495	2495	2495	2495	0
634	20231121	092200	4409290	2495	2495	2495	2495	0
635	20231121	092100	4409290	2495	2495	2495	2495	0
636	20231121	092000	4409290	2495	2495	2495	2495	0
637	20231121	091900	4409290	2495	2495	2495	2495	0
638	20231121	091800	4409290	2495	2495	2495	2495	0
639	20231121	091700	4409290	2495	2495	2495	2495	0
640	20231121	091600	4409290	2495	2495	2495	2495	0
641	20231121	091500	4409290	2495	2495	2495	2495	0
642	20231121	091400	4409290	2495	2495	2495	2495	0
643	20231121	091300	4409290	2495	2500	2500	2495	845
644	20231121	091200	2300390	2495	2495	2495	2495	0
645	20231121	091100	2300390	2495	2495	2495	2495	0
646	20231121	091000	2300390	2495	2495	2495	2495	0
647	20231121	090900	2300390	2495	2495	2495	2495	0
648	20231121	090800	2300390	2495	2495	2495	2495	0
649	20231121	090700	2300390	2495	2495	2495	2495	0
650	20231121	090600	2300390	2495	2495	2495	2495	0
651	20231121	090500	2300390	2495	2495	2495	2495	0
652	20231121	090400	2300390	2495	2495	2495	2495	0
653	20231121	090300	2300390	2495	2495	2495	2495	0
654	20231121	090200	2300390	2495	2495	2495	2495	0
655	20231121	090100	2300390	2495	2495	2495	2495	0
656	20231121	090000	2300390	2495	2495	2495	2495	922