KissMeData/130500/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	200300	32619985	2705	2705	2705	2705	112
3	20231121	200200	32619985	2705	2705	2705	2705	0
4	20231121	200100	32619985	2705	2705	2705	2705	0
5	20231121	200000	32619985	2705	2705	2705	2705	0
6	20231121	195900	32619985	2705	2705	2705	2705	0
7	20231121	195800	32619985	2705	2705	2705	2705	0
8	20231121	195700	32619985	2705	2705	2705	2705	0
9	20231121	195600	32619985	2705	2705	2705	2705	0
10	20231121	195500	32619985	2705	2705	2705	2705	0
11	20231121	195400	32619985	2705	2705	2705	2705	0
12	20231121	195300	32619985	2705	2705	2705	2705	0
13	20231121	195200	32619985	2705	2705	2705	2705	0
14	20231121	195100	32619985	2705	2705	2705	2705	0
15	20231121	195000	32619985	2705	2705	2705	2705	0
16	20231121	194900	32619985	2705	2705	2705	2705	0
17	20231121	194800	32619985	2705	2705	2705	2705	0
18	20231121	194700	32619985	2705	2705	2705	2705	0
19	20231121	194600	32619985	2705	2705	2705	2705	0
20	20231121	194500	32619985	2705	2705	2705	2705	0
21	20231121	194400	32619985	2705	2705	2705	2705	0
22	20231121	194300	32619985	2705	2705	2705	2705	0
23	20231121	194200	32619985	2705	2705	2705	2705	0
24	20231121	194100	32619985	2705	2705	2705	2705	0
25	20231121	194000	32619985	2705	2705	2705	2705	0
26	20231121	193900	32619985	2705	2705	2705	2705	0
27	20231121	193800	32619985	2705	2705	2705	2705	0
28	20231121	193700	32619985	2705	2705	2705	2705	0
29	20231121	193600	32619985	2705	2705	2705	2705	0
30	20231121	193500	32619985	2705	2705	2705	2705	0
31	20231121	193400	32619985	2705	2705	2705	2705	0
32	20231121	193300	32619985	2705	2705	2705	2705	112
33	20231121	193200	32619985	2705	2705	2705	2705	0
34	20231121	193100	32619985	2705	2705	2705	2705	0
35	20231121	193000	32619985	2705	2705	2705	2705	0
36	20231121	192900	32619985	2705	2705	2705	2705	0
37	20231121	192800	32619985	2705	2705	2705	2705	0
38	20231121	192700	32619985	2705	2705	2705	2705	0
39	20231121	192600	32619985	2705	2705	2705	2705	0
40	20231121	192500	32619985	2705	2705	2705	2705	0
41	20231121	192400	32619985	2705	2705	2705	2705	0
42	20231121	192300	32619985	2705	2705	2705	2705	0
43	20231121	192200	32619985	2705	2705	2705	2705	0
44	20231121	192100	32619985	2705	2705	2705	2705	0
45	20231121	192000	32619985	2705	2705	2705	2705	0
46	20231121	191900	32619985	2705	2705	2705	2705	0
47	20231121	191800	32619985	2705	2705	2705	2705	0
48	20231121	191700	32619985	2705	2705	2705	2705	0
49	20231121	191600	32619985	2705	2705	2705	2705	0
50	20231121	191500	32619985	2705	2705	2705	2705	0
51	20231121	191400	32619985	2705	2705	2705	2705	0
52	20231121	191300	32619985	2705	2705	2705	2705	0
53	20231121	191200	32619985	2705	2705	2705	2705	0
54	20231121	191100	32619985	2705	2705	2705	2705	0
55	20231121	191000	32619985	2705	2705	2705	2705	0
56	20231121	190900	32619985	2705	2705	2705	2705	0
57	20231121	190800	32619985	2705	2705	2705	2705	0
58	20231121	190700	32619985	2705	2705	2705	2705	0
59	20231121	190600	32619985	2705	2705	2705	2705	0
60	20231121	190500	32619985	2705	2705	2705	2705	0
61	20231121	190400	32619985	2705	2705	2705	2705	0
62	20231121	190300	32619985	2705	2705	2705	2705	112
63	20231121	190200	32619985	2705	2705	2705	2705	0
64	20231121	190100	32619985	2705	2705	2705	2705	0
65	20231121	190000	32619985	2705	2705	2705	2705	0
66	20231121	185900	32619985	2705	2705	2705	2705	0
67	20231121	185800	32619985	2705	2705	2705	2705	0
68	20231121	185700	32619985	2705	2705	2705	2705	0
69	20231121	185600	32619985	2705	2705	2705	2705	0
70	20231121	185500	32619985	2705	2705	2705	2705	0
71	20231121	185400	32619985	2705	2705	2705	2705	0
72	20231121	185300	32619985	2705	2705	2705	2705	0
73	20231121	185200	32619985	2705	2705	2705	2705	0
74	20231121	185100	32619985	2705	2705	2705	2705	0
75	20231121	185000	32619985	2705	2705	2705	2705	0
76	20231121	184900	32619985	2705	2705	2705	2705	0
77	20231121	184800	32619985	2705	2705	2705	2705	0
78	20231121	184700	32619985	2705	2705	2705	2705	0
79	20231121	184600	32619985	2705	2705	2705	2705	0
80	20231121	184500	32619985	2705	2705	2705	2705	0
81	20231121	184400	32619985	2705	2705	2705	2705	0
82	20231121	184300	32619985	2705	2705	2705	2705	0
83	20231121	184200	32619985	2705	2705	2705	2705	0
84	20231121	184100	32619985	2705	2705	2705	2705	0
85	20231121	184000	32619985	2705	2705	2705	2705	0
86	20231121	183900	32619985	2705	2705	2705	2705	0
87	20231121	183800	32619985	2705	2705	2705	2705	0
88	20231121	183700	32619985	2705	2705	2705	2705	0
89	20231121	183600	32619985	2705	2705	2705	2705	0
90	20231121	183500	32619985	2705	2705	2705	2705	0
91	20231121	183400	32619985	2705	2705	2705	2705	0
92	20231121	183300	32619985	2705	2705	2705	2705	112
93	20231121	183200	32619985	2705	2705	2705	2705	0
94	20231121	183100	32619985	2705	2705	2705	2705	0
95	20231121	183000	32619985	2705	2705	2705	2705	0
96	20231121	182900	32619985	2705	2705	2705	2705	0
97	20231121	182800	32619985	2705	2705	2705	2705	0
98	20231121	182700	32619985	2705	2705	2705	2705	0
99	20231121	182600	32619985	2705	2705	2705	2705	0
100	20231121	182500	32619985	2705	2705	2705	2705	0
101	20231121	182400	32619985	2705	2705	2705	2705	0
102	20231121	182300	32619985	2705	2705	2705	2705	0
103	20231121	182200	32619985	2705	2705	2705	2705	0
104	20231121	182100	32619985	2705	2705	2705	2705	0
105	20231121	182000	32619985	2705	2705	2705	2705	0
106	20231121	181900	32619985	2705	2705	2705	2705	0
107	20231121	181800	32619985	2705	2705	2705	2705	0
108	20231121	181700	32619985	2705	2705	2705	2705	0
109	20231121	181600	32619985	2705	2705	2705	2705	0
110	20231121	181500	32619985	2705	2705	2705	2705	0
111	20231121	181400	32619985	2705	2705	2705	2705	0
112	20231121	181300	32619985	2705	2705	2705	2705	0
113	20231121	181200	32619985	2705	2705	2705	2705	0
114	20231121	181100	32619985	2705	2705	2705	2705	0
115	20231121	181000	32619985	2705	2705	2705	2705	0
116	20231121	180900	32619985	2705	2705	2705	2705	0
117	20231121	180800	32619985	2705	2705	2705	2705	0
118	20231121	180700	32619985	2705	2705	2705	2705	0
119	20231121	180600	32619985	2705	2705	2705	2705	0
120	20231121	180500	32619985	2705	2705	2705	2705	0
121	20231121	180400	32619985	2705	2705	2705	2705	0
122	20231121	180300	32619985	2705	2705	2705	2705	112
123	20231121	180200	32619985	2705	2705	2705	2705	0
124	20231121	180100	32619985	2705	2705	2705	2705	0
125	20231121	180000	32619985	2705	2705	2705	2705	0
126	20231121	175900	32619985	2705	2705	2705	2705	0
127	20231121	175800	32619985	2705	2705	2705	2705	0
128	20231121	175700	32619985	2705	2705	2705	2705	0
129	20231121	175600	32619985	2705	2705	2705	2705	0
130	20231121	175500	32619985	2705	2705	2705	2705	0
131	20231121	175400	32619985	2705	2705	2705	2705	0
132	20231121	175300	32619985	2705	2705	2705	2705	0
133	20231121	175200	32619985	2705	2705	2705	2705	0
134	20231121	175100	32619985	2705	2705	2705	2705	0
135	20231121	175000	32619985	2705	2705	2705	2705	0
136	20231121	174900	32619985	2705	2705	2705	2705	0
137	20231121	174800	32619985	2705	2705	2705	2705	0
138	20231121	174700	32619985	2705	2705	2705	2705	0
139	20231121	174600	32619985	2705	2705	2705	2705	0
140	20231121	174500	32619985	2705	2705	2705	2705	0
141	20231121	174400	32619985	2705	2705	2705	2705	0
142	20231121	174300	32619985	2705	2705	2705	2705	0
143	20231121	174200	32619985	2705	2705	2705	2705	0
144	20231121	174100	32619985	2705	2705	2705	2705	0
145	20231121	174000	32619985	2705	2705	2705	2705	0
146	20231121	173900	32619985	2705	2705	2705	2705	0
147	20231121	173800	32619985	2705	2705	2705	2705	0
148	20231121	173700	32619985	2705	2705	2705	2705	0
149	20231121	173600	32619985	2705	2705	2705	2705	0
150	20231121	173500	32619985	2705	2705	2705	2705	0
151	20231121	173400	32619985	2705	2705	2705	2705	0
152	20231121	173300	32619985	2705	2705	2705	2705	112
153	20231121	173200	32619985	2705	2705	2705	2705	0
154	20231121	173100	32619985	2705	2705	2705	2705	0
155	20231121	173000	32619985	2705	2705	2705	2705	0
156	20231121	172900	32619985	2705	2705	2705	2705	0
157	20231121	172800	32619985	2705	2705	2705	2705	0
158	20231121	172700	32619985	2705	2705	2705	2705	0
159	20231121	172600	32619985	2705	2705	2705	2705	0
160	20231121	172500	32619985	2705	2705	2705	2705	0
161	20231121	172400	32619985	2705	2705	2705	2705	0
162	20231121	172300	32619985	2705	2705	2705	2705	0
163	20231121	172200	32619985	2705	2705	2705	2705	0
164	20231121	172100	32619985	2705	2705	2705	2705	0
165	20231121	172000	32619985	2705	2705	2705	2705	0
166	20231121	171900	32619985	2705	2705	2705	2705	0
167	20231121	171800	32619985	2705	2705	2705	2705	0
168	20231121	171700	32619985	2705	2705	2705	2705	0
169	20231121	171600	32619985	2705	2705	2705	2705	0
170	20231121	171500	32619985	2705	2705	2705	2705	0
171	20231121	171400	32619985	2705	2705	2705	2705	0
172	20231121	171300	32619985	2705	2705	2705	2705	0
173	20231121	171200	32619985	2705	2705	2705	2705	0
174	20231121	171100	32619985	2705	2705	2705	2705	0
175	20231121	171000	32619985	2705	2705	2705	2705	0
176	20231121	170900	32619985	2705	2705	2705	2705	0
177	20231121	170800	32619985	2705	2705	2705	2705	0
178	20231121	170700	32619985	2705	2705	2705	2705	0
179	20231121	170600	32619985	2705	2705	2705	2705	0
180	20231121	170500	32619985	2705	2705	2705	2705	0
181	20231121	170400	32619985	2705	2705	2705	2705	0
182	20231121	170300	32619985	2705	2705	2705	2705	112
183	20231121	170200	32619985	2705	2705	2705	2705	0
184	20231121	170100	32619985	2705	2705	2705	2705	0
185	20231121	170000	32619985	2705	2705	2705	2705	0
186	20231121	165900	32619985	2705	2705	2705	2705	0
187	20231121	165800	32619985	2705	2705	2705	2705	0
188	20231121	165700	32619985	2705	2705	2705	2705	0
189	20231121	165600	32619985	2705	2705	2705	2705	0
190	20231121	165500	32619985	2705	2705	2705	2705	0
191	20231121	165400	32619985	2705	2705	2705	2705	0
192	20231121	165300	32619985	2705	2705	2705	2705	0
193	20231121	165200	32619985	2705	2705	2705	2705	0
194	20231121	165100	32619985	2705	2705	2705	2705	0
195	20231121	165000	32619985	2705	2705	2705	2705	0
196	20231121	164900	32619985	2705	2705	2705	2705	0
197	20231121	164800	32619985	2705	2705	2705	2705	0
198	20231121	164700	32619985	2705	2705	2705	2705	0
199	20231121	164600	32619985	2705	2705	2705	2705	0
200	20231121	164500	32619985	2705	2705	2705	2705	0
201	20231121	164400	32619985	2705	2705	2705	2705	0
202	20231121	164300	32619985	2705	2705	2705	2705	0
203	20231121	164200	32619985	2705	2705	2705	2705	0
204	20231121	164100	32619985	2705	2705	2705	2705	0
205	20231121	164000	32619985	2705	2705	2705	2705	0
206	20231121	163900	32619985	2705	2705	2705	2705	0
207	20231121	163800	32619985	2705	2705	2705	2705	0
208	20231121	163700	32619985	2705	2705	2705	2705	0
209	20231121	163600	32619985	2705	2705	2705	2705	0
210	20231121	163500	32619985	2705	2705	2705	2705	0
211	20231121	163400	32619985	2705	2705	2705	2705	0
212	20231121	163300	32619985	2705	2705	2705	2705	112
213	20231121	163200	32619985	2705	2705	2705	2705	0
214	20231121	163100	32619985	2705	2705	2705	2705	0
215	20231121	163000	32619985	2705	2705	2705	2705	0
216	20231121	162900	32619985	2705	2705	2705	2705	0
217	20231121	162800	32619985	2705	2705	2705	2705	0
218	20231121	162700	32619985	2705	2705	2705	2705	0
219	20231121	162600	32619985	2705	2705	2705	2705	0
220	20231121	162500	32619985	2705	2705	2705	2705	0
221	20231121	162400	32619985	2705	2705	2705	2705	0
222	20231121	162300	32619985	2705	2705	2705	2705	0
223	20231121	162200	32619985	2705	2705	2705	2705	0
224	20231121	162100	32619985	2705	2705	2705	2705	0
225	20231121	162000	32619985	2705	2705	2705	2705	0
226	20231121	161900	32619985	2705	2705	2705	2705	0
227	20231121	161800	32619985	2705	2705	2705	2705	0
228	20231121	161700	32619985	2705	2705	2705	2705	0
229	20231121	161600	32619985	2705	2705	2705	2705	0
230	20231121	161500	32619985	2705	2705	2705	2705	0
231	20231121	161400	32619985	2705	2705	2705	2705	0
232	20231121	161300	32619985	2705	2705	2705	2705	0
233	20231121	161200	32619985	2705	2705	2705	2705	0
234	20231121	161100	32619985	2705	2705	2705	2705	0
235	20231121	161000	32619985	2705	2705	2705	2705	0
236	20231121	160900	32619985	2705	2705	2705	2705	0
237	20231121	160800	32619985	2705	2705	2705	2705	0
238	20231121	160700	32619985	2705	2705	2705	2705	0
239	20231121	160600	32619985	2705	2705	2705	2705	0
240	20231121	160500	32619985	2705	2705	2705	2705	0
241	20231121	160400	32619985	2705	2705	2705	2705	0
242	20231121	160300	32619985	2705	2705	2705	2705	112
243	20231121	160200	32619985	2705	2705	2705	2705	0
244	20231121	160100	32619985	2705	2705	2705	2705	0
245	20231121	160000	32619985	2705	2705	2705	2705	0
246	20231121	155900	32619985	2705	2705	2705	2705	0
247	20231121	155800	32619985	2705	2705	2705	2705	0
248	20231121	155700	32619985	2705	2705	2705	2705	0
249	20231121	155600	32619985	2705	2705	2705	2705	0
250	20231121	155500	32619985	2705	2705	2705	2705	0
251	20231121	155400	32619985	2705	2705	2705	2705	0
252	20231121	155300	32619985	2705	2705	2705	2705	0
253	20231121	155200	32619985	2705	2705	2705	2705	0
254	20231121	155100	32619985	2705	2705	2705	2705	0
255	20231121	155000	32619985	2705	2705	2705	2705	0
256	20231121	154900	32619985	2705	2705	2705	2705	0
257	20231121	154800	32619985	2705	2705	2705	2705	0
258	20231121	154700	32619985	2705	2705	2705	2705	0
259	20231121	154600	32619985	2705	2705	2705	2705	0
260	20231121	154500	32619985	2705	2705	2705	2705	0
261	20231121	154400	32619985	2705	2705	2705	2705	0
262	20231121	154300	32619985	2705	2705	2705	2705	0
263	20231121	154200	32619985	2705	2705	2705	2705	0
264	20231121	154100	32619985	2705	2705	2705	2705	0
265	20231121	154000	32619985	2705	2705	2705	2705	0
266	20231121	153900	32619985	2705	2705	2705	2705	0
267	20231121	153800	32619985	2705	2705	2705	2705	0
268	20231121	153700	32619985	2705	2705	2705	2705	0
269	20231121	153600	32619985	2705	2705	2705	2705	0
270	20231121	153500	32619985	2705	2705	2705	2705	0
271	20231121	153400	32619985	2705	2705	2705	2705	0
272	20231121	153300	32619985	2705	2705	2705	2705	112
273	20231121	153200	32619985	2705	2705	2705	2705	0
274	20231121	153100	32619985	2705	2705	2705	2705	0
275	20231121	153000	32619985	2705	2705	2705	2705	112
276	20231121	152900	32317025	2710	2710	2710	2710	0
277	20231121	152800	32317025	2710	2710	2710	2710	0
278	20231121	152700	32317025	2710	2710	2710	2710	0
279	20231121	152600	32317025	2710	2710	2710	2710	0
280	20231121	152500	32317025	2710	2710	2710	2710	0
281	20231121	152400	32317025	2710	2710	2710	2710	0
282	20231121	152300	32317025	2710	2710	2710	2710	0
283	20231121	152200	32317025	2710	2710	2710	2710	0
284	20231121	152100	32317025	2710	2710	2710	2710	0
285	20231121	152000	32317025	2710	2710	2710	2710	0
286	20231121	151900	32317025	2710	2710	2710	2710	0
287	20231121	151800	32317025	2710	2710	2710	2710	0
288	20231121	151700	32317025	2710	2710	2710	2710	0
289	20231121	151600	32317025	2710	2710	2710	2710	18
290	20231121	151500	32268245	2700	2700	2700	2700	304
291	20231121	151400	31447445	2700	2700	2700	2700	0
292	20231121	151300	31447445	2700	2700	2700	2700	1
293	20231121	151200	31444745	2695	2695	2695	2695	1
294	20231121	151100	31442050	2690	2695	2700	2690	1016
295	20231121	151000	28708945	2690	2690	2690	2690	184
296	20231121	150900	28213985	2695	2695	2695	2695	29
297	20231121	150800	28135830	2695	2700	2700	2695	6
298	20231121	150700	28119635	2700	2700	2700	2700	1
299	20231121	150600	28116935	2700	2700	2700	2700	0
300	20231121	150500	28116935	2700	2700	2700	2700	0
301	20231121	150400	28116935	2700	2700	2700	2700	0
302	20231121	150300	28116935	2700	2700	2700	2700	0
303	20231121	150200	28116935	2700	2700	2700	2700	0
304	20231121	150100	28116935	2700	2700	2700	2700	4
305	20231121	150000	28106135	2700	2700	2700	2700	170
306	20231121	145900	27647135	2710	2705	2710	2700	669
307	20231121	145800	25838895	2710	2710	2710	2710	0
308	20231121	145700	25838895	2710	2710	2710	2710	0
309	20231121	145600	25838895	2710	2710	2710	2710	0
310	20231121	145500	25838895	2710	2710	2710	2710	0
311	20231121	145400	25838895	2710	2710	2710	2710	0
312	20231121	145300	25838895	2710	2710	2710	2710	0
313	20231121	145200	25838895	2710	2710	2710	2710	0
314	20231121	145100	25838895	2710	2710	2710	2710	4
315	20231121	145000	25828055	2705	2705	2705	2705	0
316	20231121	144900	25828055	2705	2705	2705	2705	0
317	20231121	144800	25828055	2705	2705	2705	2705	5
318	20231121	144700	25814530	2710	2710	2710	2710	3
319	20231121	144600	25806400	2710	2710	2710	2710	1
320	20231121	144500	25803690	2705	2710	2710	2705	1000
321	20231121	144400	23098320	2710	2710	2710	2710	0
322	20231121	144300	23098320	2710	2710	2710	2710	0
323	20231121	144200	23098320	2710	2710	2710	2710	0
324	20231121	144100	23098320	2710	2710	2710	2710	5
325	20231121	144000	23084770	2710	2710	2710	2710	0
326	20231121	143900	23084770	2710	2710	2710	2710	0
327	20231121	143800	23084770	2710	2710	2710	2710	4
328	20231121	143700	23073930	2710	2710	2710	2710	4
329	20231121	143600	23063090	2715	2715	2715	2715	0
330	20231121	143500	23063090	2715	2715	2715	2715	2
331	20231121	143400	23057660	2715	2715	2715	2715	0
332	20231121	143300	23057660	2715	2715	2715	2715	0
333	20231121	143200	23057660	2715	2715	2715	2715	0
334	20231121	143100	23057660	2715	2715	2715	2715	0
335	20231121	143000	23057660	2715	2715	2715	2715	0
336	20231121	142900	23057660	2715	2715	2715	2715	0
337	20231121	142800	23057660	2715	2715	2715	2715	0
338	20231121	142700	23057660	2715	2715	2715	2715	0
339	20231121	142600	23057660	2715	2715	2715	2715	0
340	20231121	142500	23057660	2715	2715	2715	2715	0
341	20231121	142400	23057660	2715	2715	2715	2715	0
342	20231121	142300	23057660	2715	2705	2715	2705	4
343	20231121	142200	23046825	2695	2695	2695	2695	0
344	20231121	142100	23046825	2695	2695	2695	2695	0
345	20231121	142000	23046825	2695	2700	2700	2695	270
346	20231121	141900	22319120	2705	2705	2705	2705	0
347	20231121	141800	22319120	2705	2705	2705	2705	0
348	20231121	141700	22319120	2705	2705	2705	2705	0
349	20231121	141600	22319120	2705	2705	2705	2705	30
350	20231121	141500	22237970	2710	2710	2710	2710	0
351	20231121	141400	22237970	2710	2710	2710	2710	0
352	20231121	141300	22237970	2710	2710	2710	2710	5
353	20231121	141200	22224420	2715	2715	2715	2715	0
354	20231121	141100	22224420	2715	2715	2715	2715	0
355	20231121	141000	22224420	2715	2715	2715	2715	0
356	20231121	140900	22224420	2715	2715	2715	2715	0
357	20231121	140800	22224420	2715	2715	2715	2715	0
358	20231121	140700	22224420	2715	2715	2715	2715	5
359	20231121	140600	22210845	2715	2715	2715	2715	0
360	20231121	140500	22210845	2715	2715	2715	2715	0
361	20231121	140400	22210845	2715	2715	2715	2715	0
362	20231121	140300	22210845	2715	2715	2715	2715	0
363	20231121	140200	22210845	2715	2715	2715	2715	0
364	20231121	140100	22210845	2715	2715	2715	2715	0
365	20231121	140000	22210845	2715	2715	2715	2715	0
366	20231121	135900	22210845	2715	2705	2715	2705	22
367	20231121	135800	22151300	2705	2705	2705	2705	0
368	20231121	135700	22151300	2705	2705	2705	2705	0
369	20231121	135600	22151300	2705	2705	2705	2705	4
370	20231121	135500	22140480	2705	2705	2705	2705	10
371	20231121	135400	22113430	2705	2705	2705	2705	20
372	20231121	135300	22059330	2705	2705	2705	2705	0
373	20231121	135200	22059330	2705	2705	2705	2705	0
374	20231121	135100	22059330	2705	2705	2705	2705	4
375	20231121	135000	22048510	2705	2705	2705	2705	0
376	20231121	134900	22048510	2705	2705	2705	2705	0
377	20231121	134800	22048510	2705	2705	2705	2705	0
378	20231121	134700	22048510	2705	2705	2705	2705	4
379	20231121	134600	22037690	2705	2705	2705	2705	0
380	20231121	134500	22037690	2705	2705	2705	2705	0
381	20231121	134400	22037690	2705	2705	2705	2705	0
382	20231121	134300	22037690	2705	2705	2705	2705	4
383	20231121	134200	22026870	2705	2705	2705	2705	0
384	20231121	134100	22026870	2705	2705	2705	2705	0
385	20231121	134000	22026870	2705	2705	2705	2705	10
386	20231121	133900	21999820	2710	2710	2710	2710	0
387	20231121	133800	21999820	2710	2710	2710	2710	4
388	20231121	133700	21988980	2705	2705	2705	2705	0
389	20231121	133600	21988980	2705	2705	2705	2705	0
390	20231121	133500	21988980	2705	2705	2705	2705	0
391	20231121	133400	21988980	2705	2705	2705	2705	0
392	20231121	133300	21988980	2705	2705	2705	2705	0
393	20231121	133200	21988980	2705	2705	2705	2705	0
394	20231121	133100	21988980	2705	2705	2710	2705	96
395	20231121	133000	21729290	2705	2705	2705	2705	5
396	20231121	132900	21715765	2705	2705	2705	2705	0
397	20231121	132800	21715765	2705	2705	2705	2705	0
398	20231121	132700	21715765	2705	2705	2705	2705	0
399	20231121	132600	21715765	2705	2705	2705	2705	0
400	20231121	132500	21715765	2705	2705	2705	2705	0
401	20231121	132400	21715765	2705	2705	2705	2705	0
402	20231121	132300	21715765	2705	2705	2705	2705	0
403	20231121	132200	21715765	2705	2705	2705	2705	0
404	20231121	132100	21715765	2705	2705	2705	2705	0
405	20231121	132000	21715765	2705	2705	2705	2705	0
406	20231121	131900	21715765	2705	2705	2705	2705	0
407	20231121	131800	21715765	2705	2705	2705	2705	0
408	20231121	131700	21715765	2705	2705	2705	2705	0
409	20231121	131600	21715765	2705	2705	2705	2705	0
410	20231121	131500	21715765	2705	2705	2705	2705	73
411	20231121	131400	21518300	2705	2700	2705	2670	774
412	20231121	131300	19438135	2705	2705	2705	2705	0
413	20231121	131200	19438135	2705	2705	2705	2705	0
414	20231121	131100	19438135	2705	2705	2705	2705	0
415	20231121	131000	19438135	2705	2705	2705	2705	0
416	20231121	130900	19438135	2705	2705	2705	2705	0
417	20231121	130800	19438135	2705	2705	2705	2705	13
418	20231121	130700	19402970	2705	2705	2705	2705	0
419	20231121	130600	19402970	2705	2705	2705	2705	6
420	20231121	130500	19386740	2705	2710	2710	2705	15
421	20231121	130400	19346110	2715	2715	2715	2715	1
422	20231121	130300	19343395	2715	2715	2715	2715	0
423	20231121	130200	19343395	2715	2715	2715	2715	0
424	20231121	130100	19343395	2715	2715	2715	2715	5
425	20231121	130000	19329820	2715	2715	2715	2715	0
426	20231121	125900	19329820	2715	2715	2715	2715	6
427	20231121	125800	19313530	2715	2715	2715	2715	0
428	20231121	125700	19313530	2715	2715	2715	2715	0
429	20231121	125600	19313530	2715	2715	2715	2715	4
430	20231121	125500	19302670	2715	2715	2715	2715	0
431	20231121	125400	19302670	2715	2715	2715	2715	0
432	20231121	125300	19302670	2715	2715	2715	2715	8
433	20231121	125200	19280950	2715	2715	2715	2715	10
434	20231121	125100	19253800	2720	2720	2720	2720	0
435	20231121	125000	19253800	2720	2720	2720	2720	0
436	20231121	124900	19253800	2720	2720	2720	2720	0
437	20231121	124800	19253800	2720	2720	2720	2720	0
438	20231121	124700	19253800	2720	2720	2720	2720	0
439	20231121	124600	19253800	2720	2720	2720	2720	0
440	20231121	124500	19253800	2720	2720	2720	2720	0
441	20231121	124400	19253800	2720	2720	2720	2720	0
442	20231121	124300	19253800	2720	2720	2720	2720	0
443	20231121	124200	19253800	2720	2720	2720	2720	0
444	20231121	124100	19253800	2720	2710	2720	2710	10
445	20231121	124000	19226655	2700	2700	2700	2700	0
446	20231121	123900	19226655	2700	2700	2700	2700	0
447	20231121	123800	19226655	2700	2700	2700	2700	0
448	20231121	123700	19226655	2700	2700	2700	2700	0
449	20231121	123600	19226655	2700	2700	2700	2700	1
450	20231121	123500	19223955	2695	2700	2700	2695	100
451	20231121	123400	18954315	2705	2705	2705	2705	10
452	20231121	123300	18927265	2705	2705	2705	2705	0
453	20231121	123200	18927265	2705	2705	2705	2705	0
454	20231121	123100	18927265	2705	2705	2705	2705	5
455	20231121	123000	18913740	2705	2705	2705	2705	0
456	20231121	122900	18913740	2705	2705	2705	2705	0
457	20231121	122800	18913740	2705	2705	2705	2705	0
458	20231121	122700	18913740	2705	2705	2705	2705	0
459	20231121	122600	18913740	2705	2705	2705	2705	5
460	20231121	122500	18900215	2700	2705	2705	2700	64
461	20231121	122400	18727115	2710	2710	2710	2710	0
462	20231121	122300	18727115	2710	2715	2715	2710	50
463	20231121	122200	18591590	2715	2715	2715	2715	0
464	20231121	122100	18591590	2715	2715	2715	2715	5
465	20231121	122000	18578015	2715	2715	2715	2715	0
466	20231121	121900	18578015	2715	2715	2715	2715	0
467	20231121	121800	18578015	2715	2715	2715	2715	0
468	20231121	121700	18578015	2715	2715	2715	2715	0
469	20231121	121600	18578015	2715	2715	2715	2715	0
470	20231121	121500	18578015	2715	2715	2715	2715	0
471	20231121	121400	18578015	2715	2715	2715	2715	0
472	20231121	121300	18578015	2715	2715	2715	2715	0
473	20231121	121200	18578015	2715	2715	2715	2715	0
474	20231121	121100	18578015	2715	2715	2715	2715	15
475	20231121	121000	18537290	2720	2720	2720	2720	0
476	20231121	120900	18537290	2720	2720	2720	2720	0
477	20231121	120800	18537290	2720	2720	2720	2720	0
478	20231121	120700	18537290	2720	2720	2720	2720	0
479	20231121	120600	18537290	2720	2710	2720	2710	15
480	20231121	120500	18496590	2695	2695	2695	2695	9
481	20231121	120400	18472335	2685	2685	2685	2685	0
482	20231121	120300	18472335	2685	2685	2685	2685	0
483	20231121	120200	18472335	2685	2710	2710	2685	25
484	20231121	120100	18405130	2710	2690	2710	2690	659
485	20231121	120000	16622560	2690	2690	2690	2690	0
486	20231121	115900	16622560	2690	2690	2690	2690	0
487	20231121	115800	16622560	2690	2690	2690	2690	0
488	20231121	115700	16622560	2690	2690	2690	2690	0
489	20231121	115600	16622560	2690	2690	2690	2690	0
490	20231121	115500	16622560	2690	2690	2690	2690	10
491	20231121	115400	16595660	2690	2690	2690	2690	0
492	20231121	115300	16595660	2690	2690	2690	2690	0
493	20231121	115200	16595660	2690	2690	2690	2690	0
494	20231121	115100	16595660	2690	2690	2690	2690	4
495	20231121	115000	16584900	2690	2690	2690	2690	1
496	20231121	114900	16582210	2690	2690	2690	2690	0
497	20231121	114800	16582210	2690	2690	2690	2690	5
498	20231121	114700	16568760	2690	2695	2695	2690	217
499	20231121	114600	15984990	2695	2695	2695	2695	2
500	20231121	114500	15979600	2695	2695	2695	2695	106
501	20231121	114400	15693930	2700	2700	2700	2700	0
502	20231121	114300	15693930	2700	2700	2700	2700	20
503	20231121	114200	15639930	2705	2705	2705	2705	0
504	20231121	114100	15639930	2705	2705	2705	2705	0
505	20231121	114000	15639930	2705	2705	2705	2705	14
506	20231121	113900	15602060	2710	2710	2710	2710	0
507	20231121	113800	15602060	2710	2710	2710	2710	0
508	20231121	113700	15602060	2710	2710	2710	2710	0
509	20231121	113600	15602060	2710	2710	2710	2710	4
510	20231121	113500	15591220	2705	2705	2705	2705	0
511	20231121	113400	15591220	2705	2705	2705	2705	0
512	20231121	113300	15591220	2705	2710	2710	2705	11
513	20231121	113200	15561415	2700	2700	2700	2700	0
514	20231121	113100	15561415	2700	2700	2700	2700	0
515	20231121	113000	15561415	2700	2700	2700	2700	33
516	20231121	112900	15472315	2700	2705	2705	2700	26
517	20231121	112800	15402060	2710	2710	2710	2710	0
518	20231121	112700	15402060	2710	2710	2710	2710	0
519	20231121	112600	15402060	2710	2710	2710	2705	7
520	20231121	112500	15383095	2710	2710	2710	2710	28
521	20231121	112400	15307215	2715	2715	2715	2715	0
522	20231121	112300	15307215	2715	2715	2715	2715	0
523	20231121	112200	15307215	2715	2715	2715	2715	10
524	20231121	112100	15280065	2715	2715	2715	2715	0
525	20231121	112000	15280065	2715	2715	2715	2715	7
526	20231121	111900	15261060	2715	2715	2715	2715	12
527	20231121	111800	15228480	2715	2715	2715	2715	0
528	20231121	111700	15228480	2715	2715	2715	2715	8
529	20231121	111600	15206760	2715	2715	2715	2715	0
530	20231121	111500	15206760	2715	2715	2715	2715	1
531	20231121	111400	15204045	2720	2720	2720	2720	0
532	20231121	111300	15204045	2720	2720	2720	2720	0
533	20231121	111200	15204045	2720	2720	2720	2720	1
534	20231121	111100	15201325	2720	2720	2720	2720	5
535	20231121	111000	15187725	2720	2720	2720	2720	0
536	20231121	110900	15187725	2720	2720	2720	2720	0
537	20231121	110800	15187725	2720	2720	2720	2720	0
538	20231121	110700	15187725	2720	2720	2720	2720	389
539	20231121	110600	14129645	2720	2720	2720	2720	116
540	20231121	110500	13814125	2720	2720	2720	2720	2
541	20231121	110400	13808685	2720	2720	2720	2720	0
542	20231121	110300	13808685	2720	2720	2720	2720	0
543	20231121	110200	13808685	2720	2720	2720	2720	0
544	20231121	110100	13808685	2720	2720	2720	2720	0
545	20231121	110000	13808685	2720	2720	2720	2720	0
546	20231121	105900	13808685	2720	2720	2720	2720	1
547	20231121	105800	13805965	2715	2715	2715	2715	0
548	20231121	105700	13805965	2715	2715	2715	2715	0
549	20231121	105600	13805965	2715	2715	2715	2715	4
550	20231121	105500	13795105	2710	2710	2710	2710	1
551	20231121	105400	13792395	2715	2715	2715	2715	1
552	20231121	105300	13789680	2715	2715	2715	2715	0
553	20231121	105200	13789680	2715	2715	2715	2715	0
554	20231121	105100	13789680	2715	2715	2715	2715	7
555	20231121	105000	13770675	2710	2710	2710	2710	0
556	20231121	104900	13770675	2710	2710	2710	2710	173
557	20231121	104800	13301845	2710	2710	2710	2710	114
558	20231121	104700	12992905	2710	2710	2710	2710	0
559	20231121	104600	12992905	2710	2710	2710	2710	0
560	20231121	104500	12992905	2710	2710	2710	2710	0
561	20231121	104400	12992905	2710	2710	2710	2710	0
562	20231121	104300	12992905	2710	2710	2710	2710	0
563	20231121	104200	12992905	2710	2710	2710	2710	0
564	20231121	104100	12992905	2710	2710	2710	2710	4
565	20231121	104000	12982065	2710	2710	2710	2710	0
566	20231121	103900	12982065	2710	2710	2710	2710	0
567	20231121	103800	12982065	2710	2710	2710	2710	0
568	20231121	103700	12982065	2710	2710	2710	2710	15
569	20231121	103600	12941415	2700	2700	2700	2700	0
570	20231121	103500	12941415	2700	2700	2700	2700	77
571	20231121	103400	12733515	2700	2700	2700	2700	0
572	20231121	103300	12733515	2700	2705	2705	2700	155
573	20231121	103200	12314990	2705	2705	2705	2705	0
574	20231121	103100	12314990	2705	2705	2705	2705	0
575	20231121	103000	12314990	2705	2705	2705	2705	0
576	20231121	102900	12314990	2705	2705	2705	2705	228
577	20231121	102800	11698250	2705	2705	2705	2705	0
578	20231121	102700	11698250	2705	2705	2705	2705	0
579	20231121	102600	11698250	2705	2705	2705	2705	5
580	20231121	102500	11684725	2705	2705	2705	2705	0
581	20231121	102400	11684725	2705	2705	2705	2705	0
582	20231121	102300	11684725	2705	2705	2705	2705	10
583	20231121	102200	11657675	2705	2705	2705	2705	5
584	20231121	102100	11644150	2700	2700	2700	2700	328
585	20231121	102000	10758550	2695	2695	2695	2695	1
586	20231121	101900	10755855	2695	2695	2695	2695	0
587	20231121	101800	10755855	2695	2695	2695	2695	0
588	20231121	101700	10755855	2695	2695	2695	2695	5
589	20231121	101600	10742380	2690	2690	2690	2690	15
590	20231121	101500	10702030	2685	2695	2695	2685	550
591	20231121	101400	9224815	2700	2700	2700	2700	0
592	20231121	101300	9224815	2700	2700	2700	2700	10
593	20231121	101200	9197815	2700	2700	2700	2700	0
594	20231121	101100	9197815	2700	2700	2700	2700	5
595	20231121	101000	9184315	2695	2695	2695	2695	0
596	20231121	100900	9184315	2695	2695	2695	2695	1
597	20231121	100800	9181620	2695	2700	2700	2695	22
598	20231121	100700	9122315	2700	2700	2700	2700	356
599	20231121	100600	8161115	2700	2705	2705	2700	186
600	20231121	100500	7658890	2700	2700	2700	2700	640
601	20231121	100400	5930890	2705	2705	2705	2705	0
602	20231121	100300	5930890	2705	2705	2705	2705	0
603	20231121	100200	5930890	2705	2705	2705	2705	0
604	20231121	100100	5930890	2705	2705	2705	2705	40
605	20231121	100000	5822690	2700	2700	2700	2700	1
606	20231121	095900	5819990	2705	2705	2705	2705	0
607	20231121	095800	5819990	2705	2705	2705	2705	0
608	20231121	095700	5819990	2705	2705	2705	2705	227
609	20231121	095600	5205955	2705	2710	2710	2705	141
610	20231121	095500	4824310	2710	2710	2710	2710	0
611	20231121	095400	4824310	2710	2710	2710	2710	0
612	20231121	095300	4824310	2710	2710	2710	2710	1
613	20231121	095200	4821600	2710	2710	2710	2710	0
614	20231121	095100	4821600	2710	2710	2710	2710	0
615	20231121	095000	4821600	2710	2710	2710	2710	0
616	20231121	094900	4821600	2710	2710	2710	2710	0
617	20231121	094800	4821600	2710	2710	2710	2710	0
618	20231121	094700	4821600	2710	2710	2710	2710	0
619	20231121	094600	4821600	2710	2710	2710	2710	0
620	20231121	094500	4821600	2710	2710	2710	2710	0
621	20231121	094400	4821600	2710	2710	2710	2710	0
622	20231121	094300	4821600	2710	2710	2710	2710	0
623	20231121	094200	4821600	2710	2710	2710	2710	1
624	20231121	094100	4818890	2710	2710	2710	2710	13
625	20231121	094000	4783660	2720	2720	2720	2720	0
626	20231121	093900	4783660	2720	2720	2720	2720	0
627	20231121	093800	4783660	2720	2720	2720	2720	0
628	20231121	093700	4783660	2720	2720	2720	2720	10
629	20231121	093600	4756460	2710	2710	2710	2710	0
630	20231121	093500	4756460	2710	2710	2710	2710	0
631	20231121	093400	4756460	2710	2710	2710	2710	0
632	20231121	093300	4756460	2710	2710	2710	2710	0
633	20231121	093200	4756460	2710	2710	2710	2710	0
634	20231121	093100	4756460	2710	2710	2710	2710	106
635	20231121	093000	4469200	2720	2725	2725	2720	14
636	20231121	092900	4431070	2725	2725	2725	2725	1
637	20231121	092800	4428345	2720	2720	2720	2720	2
638	20231121	092700	4422905	2725	2725	2725	2725	0
639	20231121	092600	4422905	2725	2725	2725	2725	0
640	20231121	092500	4422905	2725	2725	2725	2725	0
641	20231121	092400	4422905	2725	2720	2725	2720	28
642	20231121	092300	4346635	2700	2700	2700	2700	0
643	20231121	092200	4346635	2700	2700	2700	2700	0
644	20231121	092100	4346635	2700	2705	2705	2700	74
645	20231121	092000	4146570	2725	2725	2725	2725	0
646	20231121	091900	4146570	2725	2700	2725	2700	180
647	20231121	091800	3659355	2700	2700	2700	2700	0
648	20231121	091700	3659355	2700	2710	2710	2700	3
649	20231121	091600	3651235	2710	2710	2710	2710	11
650	20231121	091500	3621425	2710	2710	2710	2710	67
651	20231121	091400	3439855	2710	2710	2710	2710	0
652	20231121	091300	3439855	2710	2710	2710	2710	0
653	20231121	091200	3439855	2710	2710	2710	2710	0
654	20231121	091100	3439855	2710	2710	2710	2710	1
655	20231121	091000	3437145	2725	2725	2725	2725	0
656	20231121	090900	3437145	2725	2725	2725	2725	0
657	20231121	090800	3437145	2725	2725	2725	2725	0
658	20231121	090700	3437145	2725	2710	2725	2710	3
659	20231121	090600	3428990	2700	2710	2720	2700	188
660	20231121	090500	2920115	2700	2705	2705	2700	1000
661	20231121	090400	219915	2715	2715	2715	2715	0
662	20231121	090300	219915	2715	2715	2715	2715	10
663	20231121	090200	192765	2715	2715	2715	2715	1
664	20231121	090100	190050	2715	2715	2715	2715	0
665	20231121	090000	190050	2715	2715	2715	2715	70