KissMeData/154030/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	200800	103649115	2980	2980	2980	2980	293
3	20231122	200700	103649115	2980	2980	2980	2980	0
4	20231122	200600	103649115	2980	2980	2980	2980	0
5	20231122	200500	103649115	2980	2980	2980	2980	0
6	20231122	200400	103649115	2980	2980	2980	2980	0
7	20231122	200300	103649115	2980	2980	2980	2980	0
8	20231122	200200	103649115	2980	2980	2980	2980	0
9	20231122	200100	103649115	2980	2980	2980	2980	0
10	20231122	200000	103649115	2980	2980	2980	2980	0
11	20231122	195900	103649115	2980	2980	2980	2980	0
12	20231122	195800	103649115	2980	2980	2980	2980	0
13	20231122	195700	103649115	2980	2980	2980	2980	0
14	20231122	195600	103649115	2980	2980	2980	2980	0
15	20231122	195500	103649115	2980	2980	2980	2980	0
16	20231122	195400	103649115	2980	2980	2980	2980	0
17	20231122	195300	103649115	2980	2980	2980	2980	0
18	20231122	195200	103649115	2980	2980	2980	2980	0
19	20231122	195100	103649115	2980	2980	2980	2980	0
20	20231122	195000	103649115	2980	2980	2980	2980	0
21	20231122	194900	103649115	2980	2980	2980	2980	0
22	20231122	194800	103649115	2980	2980	2980	2980	0
23	20231122	194700	103649115	2980	2980	2980	2980	0
24	20231122	194600	103649115	2980	2980	2980	2980	0
25	20231122	194500	103649115	2980	2980	2980	2980	0
26	20231122	194400	103649115	2980	2980	2980	2980	0
27	20231122	194300	103649115	2980	2980	2980	2980	0
28	20231122	194200	103649115	2980	2980	2980	2980	0
29	20231122	194100	103649115	2980	2980	2980	2980	0
30	20231122	194000	103649115	2980	2980	2980	2980	0
31	20231122	193900	103649115	2980	2980	2980	2980	0
32	20231122	193800	103649115	2980	2980	2980	2980	293
33	20231122	193700	103649115	2980	2980	2980	2980	0
34	20231122	193600	103649115	2980	2980	2980	2980	0
35	20231122	193500	103649115	2980	2980	2980	2980	0
36	20231122	193400	103649115	2980	2980	2980	2980	0
37	20231122	193300	103649115	2980	2980	2980	2980	0
38	20231122	193200	103649115	2980	2980	2980	2980	0
39	20231122	193100	103649115	2980	2980	2980	2980	0
40	20231122	193000	103649115	2980	2980	2980	2980	0
41	20231122	192900	103649115	2980	2980	2980	2980	0
42	20231122	192800	103649115	2980	2980	2980	2980	0
43	20231122	192700	103649115	2980	2980	2980	2980	0
44	20231122	192600	103649115	2980	2980	2980	2980	0
45	20231122	192500	103649115	2980	2980	2980	2980	0
46	20231122	192400	103649115	2980	2980	2980	2980	0
47	20231122	192300	103649115	2980	2980	2980	2980	0
48	20231122	192200	103649115	2980	2980	2980	2980	0
49	20231122	192100	103649115	2980	2980	2980	2980	0
50	20231122	192000	103649115	2980	2980	2980	2980	0
51	20231122	191900	103649115	2980	2980	2980	2980	0
52	20231122	191800	103649115	2980	2980	2980	2980	0
53	20231122	191700	103649115	2980	2980	2980	2980	0
54	20231122	191600	103649115	2980	2980	2980	2980	0
55	20231122	191500	103649115	2980	2980	2980	2980	0
56	20231122	191400	103649115	2980	2980	2980	2980	0
57	20231122	191300	103649115	2980	2980	2980	2980	0
58	20231122	191200	103649115	2980	2980	2980	2980	0
59	20231122	191100	103649115	2980	2980	2980	2980	0
60	20231122	191000	103649115	2980	2980	2980	2980	0
61	20231122	190900	103649115	2980	2980	2980	2980	0
62	20231122	190800	103649115	2980	2980	2980	2980	293
63	20231122	190700	103649115	2980	2980	2980	2980	0
64	20231122	190600	103649115	2980	2980	2980	2980	0
65	20231122	190500	103649115	2980	2980	2980	2980	0
66	20231122	190400	103649115	2980	2980	2980	2980	0
67	20231122	190300	103649115	2980	2980	2980	2980	0
68	20231122	190200	103649115	2980	2980	2980	2980	0
69	20231122	190100	103649115	2980	2980	2980	2980	0
70	20231122	190000	103649115	2980	2980	2980	2980	0
71	20231122	185900	103649115	2980	2980	2980	2980	0
72	20231122	185800	103649115	2980	2980	2980	2980	0
73	20231122	185700	103649115	2980	2980	2980	2980	0
74	20231122	185600	103649115	2980	2980	2980	2980	0
75	20231122	185500	103649115	2980	2980	2980	2980	0
76	20231122	185400	103649115	2980	2980	2980	2980	0
77	20231122	185300	103649115	2980	2980	2980	2980	0
78	20231122	185200	103649115	2980	2980	2980	2980	0
79	20231122	185100	103649115	2980	2980	2980	2980	0
80	20231122	185000	103649115	2980	2980	2980	2980	0
81	20231122	184900	103649115	2980	2980	2980	2980	0
82	20231122	184800	103649115	2980	2980	2980	2980	0
83	20231122	184700	103649115	2980	2980	2980	2980	0
84	20231122	184600	103649115	2980	2980	2980	2980	0
85	20231122	184500	103649115	2980	2980	2980	2980	0
86	20231122	184400	103649115	2980	2980	2980	2980	0
87	20231122	184300	103649115	2980	2980	2980	2980	0
88	20231122	184200	103649115	2980	2980	2980	2980	0
89	20231122	184100	103649115	2980	2980	2980	2980	0
90	20231122	184000	103649115	2980	2980	2980	2980	0
91	20231122	183900	103649115	2980	2980	2980	2980	0
92	20231122	183800	103649115	2980	2980	2980	2980	293
93	20231122	183700	103649115	2980	2980	2980	2980	0
94	20231122	183600	103649115	2980	2980	2980	2980	0
95	20231122	183500	103649115	2980	2980	2980	2980	0
96	20231122	183400	103649115	2980	2980	2980	2980	0
97	20231122	183300	103649115	2980	2980	2980	2980	0
98	20231122	183200	103649115	2980	2980	2980	2980	0
99	20231122	183100	103649115	2980	2980	2980	2980	0
100	20231122	183000	103649115	2980	2980	2980	2980	0
101	20231122	182900	103649115	2980	2980	2980	2980	0
102	20231122	182800	103649115	2980	2980	2980	2980	0
103	20231122	182700	103649115	2980	2980	2980	2980	0
104	20231122	182600	103649115	2980	2980	2980	2980	0
105	20231122	182500	103649115	2980	2980	2980	2980	0
106	20231122	182400	103649115	2980	2980	2980	2980	0
107	20231122	182300	103649115	2980	2980	2980	2980	0
108	20231122	182200	103649115	2980	2980	2980	2980	0
109	20231122	182100	103649115	2980	2980	2980	2980	0
110	20231122	182000	103649115	2980	2980	2980	2980	0
111	20231122	181900	103649115	2980	2980	2980	2980	0
112	20231122	181800	103649115	2980	2980	2980	2980	0
113	20231122	181700	103649115	2980	2980	2980	2980	0
114	20231122	181600	103649115	2980	2980	2980	2980	0
115	20231122	181500	103649115	2980	2980	2980	2980	0
116	20231122	181400	103649115	2980	2980	2980	2980	0
117	20231122	181300	103649115	2980	2980	2980	2980	0
118	20231122	181200	103649115	2980	2980	2980	2980	0
119	20231122	181100	103649115	2980	2980	2980	2980	0
120	20231122	181000	103649115	2980	2980	2980	2980	0
121	20231122	180900	103649115	2980	2980	2980	2980	0
122	20231122	180800	103649115	2980	2980	2980	2980	293
123	20231122	180700	103649115	2980	2980	2980	2980	0
124	20231122	180600	103649115	2980	2980	2980	2980	0
125	20231122	180500	103649115	2980	2980	2980	2980	0
126	20231122	180400	103649115	2980	2980	2980	2980	0
127	20231122	180300	103649115	2980	2980	2980	2980	0
128	20231122	180200	103649115	2980	2980	2980	2980	0
129	20231122	180100	103649115	2980	2980	2980	2980	0
130	20231122	180000	103649115	2980	2980	2980	2980	0
131	20231122	175900	103649115	2980	2980	2980	2980	0
132	20231122	175800	103649115	2980	2980	2980	2980	0
133	20231122	175700	103649115	2980	2980	2980	2980	0
134	20231122	175600	103649115	2980	2980	2980	2980	0
135	20231122	175500	103649115	2980	2980	2980	2980	0
136	20231122	175400	103649115	2980	2980	2980	2980	0
137	20231122	175300	103649115	2980	2980	2980	2980	0
138	20231122	175200	103649115	2980	2980	2980	2980	0
139	20231122	175100	103649115	2980	2980	2980	2980	0
140	20231122	175000	103649115	2980	2980	2980	2980	0
141	20231122	174900	103649115	2980	2980	2980	2980	0
142	20231122	174800	103649115	2980	2980	2980	2980	0
143	20231122	174700	103649115	2980	2980	2980	2980	0
144	20231122	174600	103649115	2980	2980	2980	2980	0
145	20231122	174500	103649115	2980	2980	2980	2980	0
146	20231122	174400	103649115	2980	2980	2980	2980	0
147	20231122	174300	103649115	2980	2980	2980	2980	0
148	20231122	174200	103649115	2980	2980	2980	2980	0
149	20231122	174100	103649115	2980	2980	2980	2980	0
150	20231122	174000	103649115	2980	2980	2980	2980	0
151	20231122	173900	103649115	2980	2980	2980	2980	0
152	20231122	173800	103649115	2980	2980	2980	2980	293
153	20231122	173700	103649115	2980	2980	2980	2980	0
154	20231122	173600	103649115	2980	2980	2980	2980	0
155	20231122	173500	103649115	2980	2980	2980	2980	0
156	20231122	173400	103649115	2980	2980	2980	2980	0
157	20231122	173300	103649115	2980	2980	2980	2980	0
158	20231122	173200	103649115	2980	2980	2980	2980	0
159	20231122	173100	103649115	2980	2980	2980	2980	0
160	20231122	173000	103649115	2980	2980	2980	2980	0
161	20231122	172900	103649115	2980	2980	2980	2980	0
162	20231122	172800	103649115	2980	2980	2980	2980	0
163	20231122	172700	103649115	2980	2980	2980	2980	0
164	20231122	172600	103649115	2980	2980	2980	2980	0
165	20231122	172500	103649115	2980	2980	2980	2980	0
166	20231122	172400	103649115	2980	2980	2980	2980	0
167	20231122	172300	103649115	2980	2980	2980	2980	0
168	20231122	172200	103649115	2980	2980	2980	2980	0
169	20231122	172100	103649115	2980	2980	2980	2980	0
170	20231122	172000	103649115	2980	2980	2980	2980	0
171	20231122	171900	103649115	2980	2980	2980	2980	0
172	20231122	171800	103649115	2980	2980	2980	2980	0
173	20231122	171700	103649115	2980	2980	2980	2980	0
174	20231122	171600	103649115	2980	2980	2980	2980	0
175	20231122	171500	103649115	2980	2980	2980	2980	0
176	20231122	171400	103649115	2980	2980	2980	2980	0
177	20231122	171300	103649115	2980	2980	2980	2980	0
178	20231122	171200	103649115	2980	2980	2980	2980	0
179	20231122	171100	103649115	2980	2980	2980	2980	0
180	20231122	171000	103649115	2980	2980	2980	2980	0
181	20231122	170900	103649115	2980	2980	2980	2980	0
182	20231122	170800	103649115	2980	2980	2980	2980	293
183	20231122	170700	103649115	2980	2980	2980	2980	0
184	20231122	170600	103649115	2980	2980	2980	2980	0
185	20231122	170500	103649115	2980	2980	2980	2980	0
186	20231122	170400	103649115	2980	2980	2980	2980	0
187	20231122	170300	103649115	2980	2980	2980	2980	0
188	20231122	170200	103649115	2980	2980	2980	2980	0
189	20231122	170100	103649115	2980	2980	2980	2980	0
190	20231122	170000	103649115	2980	2980	2980	2980	0
191	20231122	165900	103649115	2980	2980	2980	2980	0
192	20231122	165800	103649115	2980	2980	2980	2980	0
193	20231122	165700	103649115	2980	2980	2980	2980	0
194	20231122	165600	103649115	2980	2980	2980	2980	0
195	20231122	165500	103649115	2980	2980	2980	2980	0
196	20231122	165400	103649115	2980	2980	2980	2980	0
197	20231122	165300	103649115	2980	2980	2980	2980	0
198	20231122	165200	103649115	2980	2980	2980	2980	0
199	20231122	165100	103649115	2980	2980	2980	2980	0
200	20231122	165000	103649115	2980	2980	2980	2980	0
201	20231122	164900	103649115	2980	2980	2980	2980	0
202	20231122	164800	103649115	2980	2980	2980	2980	0
203	20231122	164700	103649115	2980	2980	2980	2980	0
204	20231122	164600	103649115	2980	2980	2980	2980	0
205	20231122	164500	103649115	2980	2980	2980	2980	0
206	20231122	164400	103649115	2980	2980	2980	2980	0
207	20231122	164300	103649115	2980	2980	2980	2980	0
208	20231122	164200	103649115	2980	2980	2980	2980	0
209	20231122	164100	103649115	2980	2980	2980	2980	0
210	20231122	164000	103649115	2980	2980	2980	2980	0
211	20231122	163900	103649115	2980	2980	2980	2980	0
212	20231122	163800	103649115	2980	2980	2980	2980	293
213	20231122	163700	103649115	2980	2980	2980	2980	0
214	20231122	163600	103649115	2980	2980	2980	2980	0
215	20231122	163500	103649115	2980	2980	2980	2980	0
216	20231122	163400	103649115	2980	2980	2980	2980	0
217	20231122	163300	103649115	2980	2980	2980	2980	0
218	20231122	163200	103649115	2980	2980	2980	2980	0
219	20231122	163100	103649115	2980	2980	2980	2980	0
220	20231122	163000	103649115	2980	2980	2980	2980	0
221	20231122	162900	103649115	2980	2980	2980	2980	0
222	20231122	162800	103649115	2980	2980	2980	2980	0
223	20231122	162700	103649115	2980	2980	2980	2980	0
224	20231122	162600	103649115	2980	2980	2980	2980	0
225	20231122	162500	103649115	2980	2980	2980	2980	0
226	20231122	162400	103649115	2980	2980	2980	2980	0
227	20231122	162300	103649115	2980	2980	2980	2980	0
228	20231122	162200	103649115	2980	2980	2980	2980	0
229	20231122	162100	103649115	2980	2980	2980	2980	0
230	20231122	162000	103649115	2980	2980	2980	2980	0
231	20231122	161900	103649115	2980	2980	2980	2980	0
232	20231122	161800	103649115	2980	2980	2980	2980	0
233	20231122	161700	103649115	2980	2980	2980	2980	0
234	20231122	161600	103649115	2980	2980	2980	2980	0
235	20231122	161500	103649115	2980	2980	2980	2980	0
236	20231122	161400	103649115	2980	2980	2980	2980	0
237	20231122	161300	103649115	2980	2980	2980	2980	0
238	20231122	161200	103649115	2980	2980	2980	2980	0
239	20231122	161100	103649115	2980	2980	2980	2980	0
240	20231122	161000	103649115	2980	2980	2980	2980	0
241	20231122	160900	103649115	2980	2980	2980	2980	0
242	20231122	160800	103649115	2980	2980	2980	2980	293
243	20231122	160700	103649115	2980	2980	2980	2980	0
244	20231122	160600	103649115	2980	2980	2980	2980	0
245	20231122	160500	103649115	2980	2980	2980	2980	0
246	20231122	160400	103649115	2980	2980	2980	2980	0
247	20231122	160300	103649115	2980	2980	2980	2980	0
248	20231122	160200	103649115	2980	2980	2980	2980	0
249	20231122	160100	103649115	2980	2980	2980	2980	0
250	20231122	160000	103649115	2980	2980	2980	2980	0
251	20231122	155900	103649115	2980	2980	2980	2980	0
252	20231122	155800	103649115	2980	2980	2980	2980	0
253	20231122	155700	103649115	2980	2980	2980	2980	0
254	20231122	155600	103649115	2980	2980	2980	2980	0
255	20231122	155500	103649115	2980	2980	2980	2980	0
256	20231122	155400	103649115	2980	2980	2980	2980	0
257	20231122	155300	103649115	2980	2980	2980	2980	0
258	20231122	155200	103649115	2980	2980	2980	2980	0
259	20231122	155100	103649115	2980	2980	2980	2980	0
260	20231122	155000	103649115	2980	2980	2980	2980	0
261	20231122	154900	103649115	2980	2980	2980	2980	0
262	20231122	154800	103649115	2980	2980	2980	2980	0
263	20231122	154700	103649115	2980	2980	2980	2980	0
264	20231122	154600	103649115	2980	2980	2980	2980	0
265	20231122	154500	103649115	2980	2980	2980	2980	0
266	20231122	154400	103649115	2980	2980	2980	2980	0
267	20231122	154300	103649115	2980	2980	2980	2980	0
268	20231122	154200	103649115	2980	2980	2980	2980	0
269	20231122	154100	103649115	2980	2980	2980	2980	0
270	20231122	154000	103649115	2980	2980	2980	2980	0
271	20231122	153900	103649115	2980	2980	2980	2980	0
272	20231122	153800	103649115	2980	2980	2980	2980	293
273	20231122	153700	103649115	2980	2980	2980	2980	0
274	20231122	153600	103649115	2980	2980	2980	2980	0
275	20231122	153500	103649115	2980	2980	2980	2980	0
276	20231122	153400	103649115	2980	2980	2980	2980	0
277	20231122	153300	103649115	2980	2980	2980	2980	0
278	20231122	153200	103649115	2980	2980	2980	2980	0
279	20231122	153100	103649115	2980	2980	2980	2980	0
280	20231122	153000	103649115	2980	2980	2980	2980	293
281	20231122	152900	102775975	2965	2965	2965	2965	0
282	20231122	152800	102775975	2965	2965	2965	2965	0
283	20231122	152700	102775975	2965	2965	2965	2965	0
284	20231122	152600	102775975	2965	2965	2965	2965	0
285	20231122	152500	102775975	2965	2965	2965	2965	0
286	20231122	152400	102775975	2965	2965	2965	2965	0
287	20231122	152300	102775975	2965	2965	2965	2965	0
288	20231122	152200	102775975	2965	2965	2965	2965	0
289	20231122	152100	102775975	2965	2965	2965	2965	0
290	20231122	152000	102775975	2965	2965	2965	2965	0
291	20231122	151900	102775975	2965	2970	2970	2965	37
292	20231122	151800	102666265	2975	2975	2975	2975	101
293	20231122	151700	102365790	2970	2970	2970	2970	0
294	20231122	151600	102365790	2970	2965	2970	2965	167
295	20231122	151500	101869810	2970	2965	2970	2965	69
296	20231122	151400	101665185	2970	2970	2970	2970	1
297	20231122	151300	101662215	2970	2970	2970	2970	415
298	20231122	151200	100429665	2970	2970	2970	2970	15
299	20231122	151100	100385115	2970	2970	2970	2970	100
300	20231122	151000	100088115	2975	2975	2975	2970	334
301	20231122	150900	99095615	2975	2975	2975	2975	13
302	20231122	150800	99056940	2970	2975	2975	2970	19
303	20231122	150700	99000490	2975	2975	2975	2975	15
304	20231122	150600	98955865	2975	2975	2975	2975	0
305	20231122	150500	98955865	2975	2975	2975	2975	0
306	20231122	150400	98955865	2975	2970	2975	2970	454
307	20231122	150300	97606915	2970	2970	2970	2970	0
308	20231122	150200	97606915	2970	2970	2970	2970	0
309	20231122	150100	97606915	2970	2970	2970	2970	299
310	20231122	150000	96718885	2970	2970	2970	2970	1
311	20231122	145900	96715915	2970	2970	2970	2970	25
312	20231122	145800	96641665	2970	2970	2970	2970	4
313	20231122	145700	96629785	2970	2970	2970	2970	4
314	20231122	145600	96617905	2945	2945	2945	2945	0
315	20231122	145500	96617905	2945	2955	2955	2945	571
316	20231122	145400	94935510	2970	2970	2970	2970	0
317	20231122	145300	94935510	2970	2970	2970	2970	0
318	20231122	145200	94935510	2970	2970	2970	2970	0
319	20231122	145100	94935510	2970	2970	2970	2970	0
320	20231122	145000	94935510	2970	2970	2970	2970	0
321	20231122	144900	94935510	2970	2970	2970	2970	0
322	20231122	144800	94935510	2970	2970	2970	2970	0
323	20231122	144700	94935510	2970	2970	2970	2970	0
324	20231122	144600	94935510	2970	2970	2970	2970	0
325	20231122	144500	94935510	2970	2970	2970	2970	0
326	20231122	144400	94935510	2970	2960	2970	2960	300
327	20231122	144300	94045510	2960	2960	2960	2960	0
328	20231122	144200	94045510	2960	2960	2960	2960	0
329	20231122	144100	94045510	2960	2960	2960	2960	0
330	20231122	144000	94045510	2960	2960	2960	2960	0
331	20231122	143900	94045510	2960	2960	2960	2960	0
332	20231122	143800	94045510	2960	2960	2960	2960	0
333	20231122	143700	94045510	2960	2960	2960	2960	0
334	20231122	143600	94045510	2960	2960	2960	2960	55
335	20231122	143500	93882710	2950	2950	2950	2950	700
336	20231122	143400	91817710	2960	2960	2960	2960	0
337	20231122	143300	91817710	2960	2960	2960	2960	0
338	20231122	143200	91817710	2960	2960	2960	2960	0
339	20231122	143100	91817710	2960	2960	2960	2960	0
340	20231122	143000	91817710	2960	2960	2960	2960	4
341	20231122	142900	91805870	2970	2970	2970	2970	40
342	20231122	142800	91687070	2970	2970	2970	2970	10
343	20231122	142700	91657370	2970	2970	2970	2970	165
344	20231122	142600	91167320	2970	2970	2970	2970	1000
345	20231122	142500	88197320	2970	2990	2990	2970	2410
346	20231122	142400	81039320	2990	2990	2990	2990	0
347	20231122	142300	81039320	2990	2990	2990	2990	0
348	20231122	142200	81039320	2990	2990	2990	2990	200
349	20231122	142100	80441320	2990	2980	2990	2980	700
350	20231122	142000	78352405	2970	2955	2970	2955	946
351	20231122	141900	75551290	2950	2950	2950	2950	5
352	20231122	141800	75536540	2955	2955	2955	2955	0
353	20231122	141700	75536540	2955	2955	2955	2955	0
354	20231122	141600	75536540	2955	2955	2955	2955	0
355	20231122	141500	75536540	2955	2955	2955	2955	0
356	20231122	141400	75536540	2955	2955	2955	2955	0
357	20231122	141300	75536540	2955	2955	2955	2955	0
358	20231122	141200	75536540	2955	2955	2955	2955	0
359	20231122	141100	75536540	2955	2955	2955	2955	0
360	20231122	141000	75536540	2955	2955	2955	2955	0
361	20231122	140900	75536540	2955	2955	2955	2955	0
362	20231122	140800	75536540	2955	2955	2955	2955	0
363	20231122	140700	75536540	2955	2955	2955	2955	40
364	20231122	140600	75418340	2955	2955	2955	2955	0
365	20231122	140500	75418340	2955	2955	2955	2955	0
366	20231122	140400	75418340	2955	2955	2955	2955	171
367	20231122	140300	74913035	2955	2955	2955	2955	0
368	20231122	140200	74913035	2955	2955	2955	2955	0
369	20231122	140100	74913035	2955	2955	2955	2955	0
370	20231122	140000	74913035	2955	2955	2955	2955	0
371	20231122	135900	74913035	2955	2955	2955	2955	7
372	20231122	135800	74892350	2950	2950	2950	2950	0
373	20231122	135700	74892350	2950	2950	2950	2950	0
374	20231122	135600	74892350	2950	2950	2950	2950	0
375	20231122	135500	74892350	2950	2950	2950	2950	0
376	20231122	135400	74892350	2950	2950	2950	2950	0
377	20231122	135300	74892350	2950	2950	2950	2950	0
378	20231122	135200	74892350	2950	2950	2950	2950	0
379	20231122	135100	74892350	2950	2950	2950	2950	0
380	20231122	135000	74892350	2950	2950	2950	2950	0
381	20231122	134900	74892350	2950	2950	2950	2950	0
382	20231122	134800	74892350	2950	2950	2950	2950	10
383	20231122	134700	74862850	2950	2950	2950	2950	340
384	20231122	134600	73859850	2950	2950	2950	2950	0
385	20231122	134500	73859850	2950	2950	2950	2950	0
386	20231122	134400	73859850	2950	2950	2950	2950	0
387	20231122	134300	73859850	2950	2950	2950	2950	0
388	20231122	134200	73859850	2950	2950	2950	2950	0
389	20231122	134100	73859850	2950	2950	2950	2950	0
390	20231122	134000	73859850	2950	2950	2950	2950	0
391	20231122	133900	73859850	2950	2950	2950	2950	0
392	20231122	133800	73859850	2950	2950	2950	2950	0
393	20231122	133700	73859850	2950	2955	2955	2950	134
394	20231122	133600	73464520	2955	2955	2955	2955	0
395	20231122	133500	73464520	2955	2955	2955	2955	0
396	20231122	133400	73464520	2955	2955	2955	2955	0
397	20231122	133300	73464520	2955	2955	2955	2955	0
398	20231122	133200	73464520	2955	2955	2955	2955	0
399	20231122	133100	73464520	2955	2955	2955	2955	0
400	20231122	133000	73464520	2955	2955	2955	2955	19
401	20231122	132900	73408375	2955	2955	2955	2955	0
402	20231122	132800	73408375	2955	2955	2955	2955	0
403	20231122	132700	73408375	2955	2955	2955	2955	39
404	20231122	132600	73293130	2950	2950	2950	2950	0
405	20231122	132500	73293130	2950	2950	2950	2950	0
406	20231122	132400	73293130	2950	2950	2950	2950	0
407	20231122	132300	73293130	2950	2950	2950	2950	0
408	20231122	132200	73293130	2950	2950	2950	2950	12
409	20231122	132100	73257730	2955	2955	2955	2955	72
410	20231122	132000	73044970	2955	2955	2955	2955	0
411	20231122	131900	73044970	2955	2955	2955	2955	0
412	20231122	131800	73044970	2955	2955	2955	2955	0
413	20231122	131700	73044970	2955	2955	2955	2955	0
414	20231122	131600	73044970	2955	2955	2955	2955	19
415	20231122	131500	72988825	2955	2955	2955	2955	20
416	20231122	131400	72929725	2955	2955	2955	2955	0
417	20231122	131300	72929725	2955	2955	2955	2955	0
418	20231122	131200	72929725	2955	2955	2955	2955	0
419	20231122	131100	72929725	2955	2955	2955	2955	0
420	20231122	131000	72929725	2955	2955	2955	2955	0
421	20231122	130900	72929725	2955	2955	2955	2955	0
422	20231122	130800	72929725	2955	2955	2955	2955	0
423	20231122	130700	72929725	2955	2955	2955	2955	0
424	20231122	130600	72929725	2955	2955	2955	2955	0
425	20231122	130500	72929725	2955	2955	2955	2955	386
426	20231122	130400	71789095	2955	2955	2955	2955	222
427	20231122	130300	71133085	2955	2955	2955	2955	300
428	20231122	130200	70246585	2955	2955	2955	2955	0
429	20231122	130100	70246585	2955	2955	2955	2955	0
430	20231122	130000	70246585	2955	2955	2955	2955	0
431	20231122	125900	70246585	2955	2955	2955	2955	4
432	20231122	125800	70234765	2955	2955	2955	2955	333
433	20231122	125700	69250750	2955	2955	2955	2955	0
434	20231122	125600	69250750	2955	2955	2955	2955	0
435	20231122	125500	69250750	2955	2950	2955	2950	111
436	20231122	125400	68922750	2945	2945	2945	2945	0
437	20231122	125300	68922750	2945	2945	2945	2945	0
438	20231122	125200	68922750	2945	2945	2945	2945	0
439	20231122	125100	68922750	2945	2945	2945	2945	0
440	20231122	125000	68922750	2945	2945	2945	2945	20
441	20231122	124900	68863850	2950	2950	2950	2950	0
442	20231122	124800	68863850	2950	2950	2950	2950	0
443	20231122	124700	68863850	2950	2950	2950	2950	0
444	20231122	124600	68863850	2950	2950	2950	2950	0
445	20231122	124500	68863850	2950	2950	2950	2950	0
446	20231122	124400	68863850	2950	2950	2950	2950	0
447	20231122	124300	68863850	2950	2950	2950	2950	0
448	20231122	124200	68863850	2950	2950	2950	2950	300
449	20231122	124100	67978850	2940	2940	2940	2940	1
450	20231122	124000	67975910	2940	2940	2940	2940	0
451	20231122	123900	67975910	2940	2940	2940	2940	96
452	20231122	123800	67693670	2935	2935	2935	2935	0
453	20231122	123700	67693670	2935	2935	2935	2935	0
454	20231122	123600	67693670	2935	2935	2935	2935	36
455	20231122	123500	67588010	2930	2930	2930	2930	0
456	20231122	123400	67588010	2930	2930	2930	2930	0
457	20231122	123300	67588010	2930	2930	2930	2930	0
458	20231122	123200	67588010	2930	2930	2930	2930	0
459	20231122	123100	67588010	2930	2930	2930	2930	0
460	20231122	123000	67588010	2930	2930	2930	2930	0
461	20231122	122900	67588010	2930	2930	2930	2930	0
462	20231122	122800	67588010	2930	2930	2930	2930	0
463	20231122	122700	67588010	2930	2930	2930	2930	0
464	20231122	122600	67588010	2930	2930	2930	2930	0
465	20231122	122500	67588010	2930	2930	2930	2930	0
466	20231122	122400	67588010	2930	2930	2930	2930	0
467	20231122	122300	67588010	2930	2930	2930	2930	0
468	20231122	122200	67588010	2930	2930	2930	2930	0
469	20231122	122100	67588010	2930	2930	2930	2930	0
470	20231122	122000	67588010	2930	2930	2930	2930	0
471	20231122	121900	67588010	2930	2930	2930	2930	0
472	20231122	121800	67588010	2930	2930	2930	2930	0
473	20231122	121700	67588010	2930	2930	2930	2930	0
474	20231122	121600	67588010	2930	2950	2950	2930	91
475	20231122	121500	67320900	2960	2960	2960	2960	0
476	20231122	121400	67320900	2960	2960	2960	2960	0
477	20231122	121300	67320900	2960	2960	2960	2960	0
478	20231122	121200	67320900	2960	2960	2960	2960	0
479	20231122	121100	67320900	2960	2960	2960	2960	0
480	20231122	121000	67320900	2960	2960	2960	2960	0
481	20231122	120900	67320900	2960	2960	2960	2960	0
482	20231122	120800	67320900	2960	2960	2960	2960	0
483	20231122	120700	67320900	2960	2960	2960	2960	337
484	20231122	120600	66323380	2960	2960	2960	2960	1
485	20231122	120500	66320420	2960	2960	2960	2960	1
486	20231122	120400	66317460	2960	2960	2960	2960	2
487	20231122	120300	66311540	2950	2950	2950	2950	0
488	20231122	120200	66311540	2950	2950	2950	2950	5
489	20231122	120100	66296790	2950	2950	2950	2950	0
490	20231122	120000	66296790	2950	2950	2950	2950	0
491	20231122	115900	66296790	2950	2950	2950	2950	0
492	20231122	115800	66296790	2950	2950	2950	2950	0
493	20231122	115700	66296790	2950	2950	2950	2950	3
494	20231122	115600	66287940	2960	2960	2960	2960	0
495	20231122	115500	66287940	2960	2960	2960	2960	1
496	20231122	115400	66284980	2950	2950	2950	2950	100
497	20231122	115300	65989980	2950	2950	2950	2950	0
498	20231122	115200	65989980	2950	2950	2950	2950	0
499	20231122	115100	65989980	2950	2950	2950	2950	3236
500	20231122	115000	56443780	2950	2955	2955	2950	2300
501	20231122	114900	49657280	2960	2960	2970	2960	338
502	20231122	114800	48656790	2965	2965	2965	2965	11
503	20231122	114700	48624175	2970	2960	2970	2960	334
504	20231122	114600	47634375	2955	2960	2960	2955	23
505	20231122	114500	47566390	2960	2955	2960	2955	528
506	20231122	114400	46004375	2950	2950	2950	2950	0
507	20231122	114300	46004375	2950	2925	2950	2925	4764
508	20231122	114200	32026615	2925	2925	2925	2925	0
509	20231122	114100	32026615	2925	2925	2925	2925	0
510	20231122	114000	32026615	2925	2925	2925	2925	0
511	20231122	113900	32026615	2925	2925	2925	2925	0
512	20231122	113800	32026615	2925	2925	2925	2925	0
513	20231122	113700	32026615	2925	2925	2925	2925	0
514	20231122	113600	32026615	2925	2925	2925	2925	0
515	20231122	113500	32026615	2925	2925	2925	2925	0
516	20231122	113400	32026615	2925	2925	2925	2925	0
517	20231122	113300	32026615	2925	2925	2925	2925	0
518	20231122	113200	32026615	2925	2925	2925	2925	0
519	20231122	113100	32026615	2925	2925	2925	2925	0
520	20231122	113000	32026615	2925	2925	2925	2925	1631
521	20231122	112900	27255940	2920	2920	2920	2920	0
522	20231122	112800	27255940	2920	2920	2920	2920	0
523	20231122	112700	27255940	2920	2920	2920	2920	0
524	20231122	112600	27255940	2920	2925	2925	2920	505
525	20231122	112500	25781315	2925	2925	2925	2925	0
526	20231122	112400	25781315	2925	2925	2925	2925	0
527	20231122	112300	25781315	2925	2925	2925	2925	0
528	20231122	112200	25781315	2925	2925	2925	2925	0
529	20231122	112100	25781315	2925	2925	2925	2925	0
530	20231122	112000	25781315	2925	2925	2925	2925	2
531	20231122	111900	25775465	2925	2925	2925	2925	0
532	20231122	111800	25775465	2925	2925	2925	2925	0
533	20231122	111700	25775465	2925	2925	2925	2925	0
534	20231122	111600	25775465	2925	2925	2925	2925	0
535	20231122	111500	25775465	2925	2925	2925	2925	0
536	20231122	111400	25775465	2925	2925	2925	2925	0
537	20231122	111300	25775465	2925	2925	2925	2925	42
538	20231122	111200	25652615	2925	2925	2925	2925	0
539	20231122	111100	25652615	2925	2925	2925	2925	0
540	20231122	111000	25652615	2925	2925	2925	2925	0
541	20231122	110900	25652615	2925	2925	2925	2925	0
542	20231122	110800	25652615	2925	2925	2925	2925	0
543	20231122	110700	25652615	2925	2925	2925	2925	0
544	20231122	110600	25652615	2925	2925	2925	2925	0
545	20231122	110500	25652615	2925	2925	2925	2925	0
546	20231122	110400	25652615	2925	2925	2925	2925	0
547	20231122	110300	25652615	2925	2925	2925	2925	0
548	20231122	110200	25652615	2925	2925	2925	2925	0
549	20231122	110100	25652615	2925	2925	2925	2925	0
550	20231122	110000	25652615	2925	2925	2925	2925	0
551	20231122	105900	25652615	2925	2925	2925	2925	0
552	20231122	105800	25652615	2925	2925	2925	2925	0
553	20231122	105700	25652615	2925	2925	2925	2925	0
554	20231122	105600	25652615	2925	2925	2925	2925	131
555	20231122	105500	25269440	2920	2920	2920	2920	0
556	20231122	105400	25269440	2920	2920	2920	2920	0
557	20231122	105300	25269440	2920	2920	2920	2920	1011
558	20231122	105200	22317320	2920	2920	2920	2920	0
559	20231122	105100	22317320	2920	2920	2920	2920	0
560	20231122	105000	22317320	2920	2920	2920	2920	0
561	20231122	104900	22317320	2920	2920	2920	2920	0
562	20231122	104800	22317320	2920	2920	2920	2920	0
563	20231122	104700	22317320	2920	2920	2920	2920	0
564	20231122	104600	22317320	2920	2920	2920	2920	0
565	20231122	104500	22317320	2920	2920	2920	2920	0
566	20231122	104400	22317320	2920	2920	2920	2920	0
567	20231122	104300	22317320	2920	2930	2930	2920	378
568	20231122	104200	21212880	2925	2925	2925	2925	0
569	20231122	104100	21212880	2925	2925	2925	2925	0
570	20231122	104000	21212880	2925	2925	2925	2925	0
571	20231122	103900	21212880	2925	2925	2925	2925	0
572	20231122	103800	21212880	2925	2925	2925	2925	6
573	20231122	103700	21195330	2925	2925	2925	2925	0
574	20231122	103600	21195330	2925	2925	2925	2925	103
575	20231122	103500	20894055	2925	2925	2925	2925	0
576	20231122	103400	20894055	2925	2925	2925	2925	0
577	20231122	103300	20894055	2925	2925	2925	2925	0
578	20231122	103200	20894055	2925	2925	2925	2925	0
579	20231122	103100	20894055	2925	2925	2925	2925	10
580	20231122	103000	20864805	2925	2925	2925	2925	0
581	20231122	102900	20864805	2925	2925	2925	2925	10
582	20231122	102800	20835555	2925	2925	2925	2925	5
583	20231122	102700	20820930	2925	2925	2925	2925	0
584	20231122	102600	20820930	2925	2925	2925	2925	0
585	20231122	102500	20820930	2925	2925	2925	2925	2
586	20231122	102400	20815080	2920	2920	2920	2920	0
587	20231122	102300	20815080	2920	2920	2920	2920	0
588	20231122	102200	20815080	2920	2920	2920	2920	1000
589	20231122	102100	17895080	2920	2920	2920	2920	0
590	20231122	102000	17895080	2920	2920	2920	2920	68
591	20231122	101900	17696520	2925	2925	2925	2925	0
592	20231122	101800	17696520	2925	2925	2925	2925	0
593	20231122	101700	17696520	2925	2925	2925	2925	0
594	20231122	101600	17696520	2925	2925	2925	2925	20
595	20231122	101500	17638020	2925	2925	2925	2925	1
596	20231122	101400	17635095	2925	2925	2925	2925	964
597	20231122	101300	14815395	2930	2930	2930	2930	0
598	20231122	101200	14815395	2930	2930	2930	2930	0
599	20231122	101100	14815395	2930	2930	2930	2930	0
600	20231122	101000	14815395	2930	2930	2930	2930	0
601	20231122	100900	14815395	2930	2930	2930	2930	1
602	20231122	100800	14812465	2925	2925	2925	2925	0
603	20231122	100700	14812465	2925	2930	2930	2925	503
604	20231122	100600	13339690	2930	2930	2930	2930	0
605	20231122	100500	13339690	2930	2930	2930	2930	0
606	20231122	100400	13339690	2930	2930	2930	2930	200
607	20231122	100300	12753690	2930	2930	2930	2930	0
608	20231122	100200	12753690	2930	2930	2930	2930	0
609	20231122	100100	12753690	2930	2930	2930	2930	0
610	20231122	100000	12753690	2930	2930	2930	2930	0
611	20231122	095900	12753690	2930	2930	2930	2930	0
612	20231122	095800	12753690	2930	2930	2930	2930	0
613	20231122	095700	12753690	2930	2930	2930	2930	0
614	20231122	095600	12753690	2930	2930	2930	2930	0
615	20231122	095500	12753690	2930	2930	2930	2930	0
616	20231122	095400	12753690	2930	2930	2930	2930	1152
617	20231122	095300	9378330	2940	2940	2940	2940	0
618	20231122	095200	9378330	2940	2940	2940	2940	0
619	20231122	095100	9378330	2940	2940	2940	2940	0
620	20231122	095000	9378330	2940	2940	2940	2940	0
621	20231122	094900	9378330	2940	2940	2940	2940	0
622	20231122	094800	9378330	2940	2940	2940	2940	0
623	20231122	094700	9378330	2940	2940	2940	2940	0
624	20231122	094600	9378330	2940	2940	2940	2940	0
625	20231122	094500	9378330	2940	2940	2940	2940	14
626	20231122	094400	9337170	2940	2940	2940	2940	70
627	20231122	094300	9131370	2945	2945	2945	2945	0
628	20231122	094200	9131370	2945	2945	2945	2945	0
629	20231122	094100	9131370	2945	2945	2945	2945	0
630	20231122	094000	9131370	2945	2945	2945	2945	0
631	20231122	093900	9131370	2945	2945	2945	2945	0
632	20231122	093800	9131370	2945	2945	2945	2945	23
633	20231122	093700	9063635	2945	2945	2945	2945	26
634	20231122	093600	8987065	2945	2945	2945	2945	52
635	20231122	093500	8833925	2945	2945	2945	2945	438
636	20231122	093400	7544015	2945	2940	2945	2940	506
637	20231122	093300	6056330	2940	2940	2940	2940	120
638	20231122	093200	5703530	2940	2940	2940	2940	41
639	20231122	093100	5582990	2940	2940	2940	2940	20
640	20231122	093000	5524190	2940	2940	2940	2940	2
641	20231122	092900	5518310	2935	2935	2935	2935	50
642	20231122	092800	5371560	2935	2935	2935	2935	0
643	20231122	092700	5371560	2935	2935	2935	2935	3
644	20231122	092600	5362755	2935	2935	2935	2935	47
645	20231122	092500	5224810	2935	2935	2935	2935	1
646	20231122	092400	5221875	2940	2940	2940	2940	0
647	20231122	092300	5221875	2940	2940	2940	2940	20
648	20231122	092200	5163075	2940	2940	2940	2940	0
649	20231122	092100	5163075	2940	2940	2940	2940	0
650	20231122	092000	5163075	2940	2940	2940	2940	0
651	20231122	091900	5163075	2940	2940	2940	2940	0
652	20231122	091800	5163075	2940	2940	2940	2940	0
653	20231122	091700	5163075	2940	2940	2940	2940	0
654	20231122	091600	5163075	2940	2940	2940	2940	23
655	20231122	091500	5095455	2940	2950	2950	2940	387
656	20231122	091400	3955695	2950	2950	2950	2950	6
657	20231122	091300	3937995	2945	2945	2945	2945	0
658	20231122	091200	3937995	2945	2950	2950	2945	32
659	20231122	091100	3843705	2950	2945	2950	2945	70
660	20231122	091000	3637240	2945	2945	2945	2945	0
661	20231122	090900	3637240	2945	2945	2945	2945	90
662	20231122	090800	3372190	2945	2945	2945	2945	0
663	20231122	090700	3372190	2945	2945	2945	2945	0
664	20231122	090600	3372190	2945	2945	2945	2945	13
665	20231122	090500	3333905	2945	2945	2945	2945	87
666	20231122	090400	3077690	2945	2945	2945	2945	0
667	20231122	090300	3077690	2945	2945	2945	2945	180
668	20231122	090200	2547590	2945	2945	2945	2945	39
669	20231122	090100	2432735	2945	2930	2945	2930	111
670	20231122	090000	2106670	2930	2930	2930	2930	719