KissMeData/419700/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	210200	158131060	2980	2980	2980	2980	592
3	20231121	210100	158131060	2980	2980	2980	2980	0
4	20231121	210000	158131060	2980	2980	2980	2980	0
5	20231121	205900	158131060	2980	2980	2980	2980	0
6	20231121	205800	158131060	2980	2980	2980	2980	0
7	20231121	205700	158131060	2980	2980	2980	2980	0
8	20231121	205600	158131060	2980	2980	2980	2980	0
9	20231121	205500	158131060	2980	2980	2980	2980	0
10	20231121	205400	158131060	2980	2980	2980	2980	0
11	20231121	205300	158131060	2980	2980	2980	2980	0
12	20231121	205200	158131060	2980	2980	2980	2980	0
13	20231121	205100	158131060	2980	2980	2980	2980	0
14	20231121	205000	158131060	2980	2980	2980	2980	0
15	20231121	204900	158131060	2980	2980	2980	2980	0
16	20231121	204800	158131060	2980	2980	2980	2980	0
17	20231121	204700	158131060	2980	2980	2980	2980	0
18	20231121	204600	158131060	2980	2980	2980	2980	0
19	20231121	204500	158131060	2980	2980	2980	2980	0
20	20231121	204400	158131060	2980	2980	2980	2980	0
21	20231121	204300	158131060	2980	2980	2980	2980	0
22	20231121	204200	158131060	2980	2980	2980	2980	0
23	20231121	204100	158131060	2980	2980	2980	2980	0
24	20231121	204000	158131060	2980	2980	2980	2980	0
25	20231121	203900	158131060	2980	2980	2980	2980	0
26	20231121	203800	158131060	2980	2980	2980	2980	0
27	20231121	203700	158131060	2980	2980	2980	2980	0
28	20231121	203600	158131060	2980	2980	2980	2980	0
29	20231121	203500	158131060	2980	2980	2980	2980	0
30	20231121	203400	158131060	2980	2980	2980	2980	0
31	20231121	203300	158131060	2980	2980	2980	2980	0
32	20231121	203200	158131060	2980	2980	2980	2980	592
33	20231121	203100	158131060	2980	2980	2980	2980	0
34	20231121	203000	158131060	2980	2980	2980	2980	0
35	20231121	202900	158131060	2980	2980	2980	2980	0
36	20231121	202800	158131060	2980	2980	2980	2980	0
37	20231121	202700	158131060	2980	2980	2980	2980	0
38	20231121	202600	158131060	2980	2980	2980	2980	0
39	20231121	202500	158131060	2980	2980	2980	2980	0
40	20231121	202400	158131060	2980	2980	2980	2980	0
41	20231121	202300	158131060	2980	2980	2980	2980	0
42	20231121	202200	158131060	2980	2980	2980	2980	0
43	20231121	202100	158131060	2980	2980	2980	2980	0
44	20231121	202000	158131060	2980	2980	2980	2980	0
45	20231121	201900	158131060	2980	2980	2980	2980	0
46	20231121	201800	158131060	2980	2980	2980	2980	0
47	20231121	201700	158131060	2980	2980	2980	2980	0
48	20231121	201600	158131060	2980	2980	2980	2980	0
49	20231121	201500	158131060	2980	2980	2980	2980	0
50	20231121	201400	158131060	2980	2980	2980	2980	0
51	20231121	201300	158131060	2980	2980	2980	2980	0
52	20231121	201200	158131060	2980	2980	2980	2980	0
53	20231121	201100	158131060	2980	2980	2980	2980	0
54	20231121	201000	158131060	2980	2980	2980	2980	0
55	20231121	200900	158131060	2980	2980	2980	2980	0
56	20231121	200800	158131060	2980	2980	2980	2980	0
57	20231121	200700	158131060	2980	2980	2980	2980	0
58	20231121	200600	158131060	2980	2980	2980	2980	0
59	20231121	200500	158131060	2980	2980	2980	2980	0
60	20231121	200400	158131060	2980	2980	2980	2980	0
61	20231121	200300	158131060	2980	2980	2980	2980	0
62	20231121	200200	158131060	2980	2980	2980	2980	592
63	20231121	200100	158131060	2980	2980	2980	2980	0
64	20231121	200000	158131060	2980	2980	2980	2980	0
65	20231121	195900	158131060	2980	2980	2980	2980	0
66	20231121	195800	158131060	2980	2980	2980	2980	0
67	20231121	195700	158131060	2980	2980	2980	2980	0
68	20231121	195600	158131060	2980	2980	2980	2980	0
69	20231121	195500	158131060	2980	2980	2980	2980	0
70	20231121	195400	158131060	2980	2980	2980	2980	0
71	20231121	195300	158131060	2980	2980	2980	2980	0
72	20231121	195200	158131060	2980	2980	2980	2980	0
73	20231121	195100	158131060	2980	2980	2980	2980	0
74	20231121	195000	158131060	2980	2980	2980	2980	0
75	20231121	194900	158131060	2980	2980	2980	2980	0
76	20231121	194800	158131060	2980	2980	2980	2980	0
77	20231121	194700	158131060	2980	2980	2980	2980	0
78	20231121	194600	158131060	2980	2980	2980	2980	0
79	20231121	194500	158131060	2980	2980	2980	2980	0
80	20231121	194400	158131060	2980	2980	2980	2980	0
81	20231121	194300	158131060	2980	2980	2980	2980	0
82	20231121	194200	158131060	2980	2980	2980	2980	0
83	20231121	194100	158131060	2980	2980	2980	2980	0
84	20231121	194000	158131060	2980	2980	2980	2980	0
85	20231121	193900	158131060	2980	2980	2980	2980	0
86	20231121	193800	158131060	2980	2980	2980	2980	0
87	20231121	193700	158131060	2980	2980	2980	2980	0
88	20231121	193600	158131060	2980	2980	2980	2980	0
89	20231121	193500	158131060	2980	2980	2980	2980	0
90	20231121	193400	158131060	2980	2980	2980	2980	0
91	20231121	193300	158131060	2980	2980	2980	2980	0
92	20231121	193200	158131060	2980	2980	2980	2980	592
93	20231121	193100	158131060	2980	2980	2980	2980	0
94	20231121	193000	158131060	2980	2980	2980	2980	0
95	20231121	192900	158131060	2980	2980	2980	2980	0
96	20231121	192800	158131060	2980	2980	2980	2980	0
97	20231121	192700	158131060	2980	2980	2980	2980	0
98	20231121	192600	158131060	2980	2980	2980	2980	0
99	20231121	192500	158131060	2980	2980	2980	2980	0
100	20231121	192400	158131060	2980	2980	2980	2980	0
101	20231121	192300	158131060	2980	2980	2980	2980	0
102	20231121	192200	158131060	2980	2980	2980	2980	0
103	20231121	192100	158131060	2980	2980	2980	2980	0
104	20231121	192000	158131060	2980	2980	2980	2980	0
105	20231121	191900	158131060	2980	2980	2980	2980	0
106	20231121	191800	158131060	2980	2980	2980	2980	0
107	20231121	191700	158131060	2980	2980	2980	2980	0
108	20231121	191600	158131060	2980	2980	2980	2980	0
109	20231121	191500	158131060	2980	2980	2980	2980	0
110	20231121	191400	158131060	2980	2980	2980	2980	0
111	20231121	191300	158131060	2980	2980	2980	2980	0
112	20231121	191200	158131060	2980	2980	2980	2980	0
113	20231121	191100	158131060	2980	2980	2980	2980	0
114	20231121	191000	158131060	2980	2980	2980	2980	0
115	20231121	190900	158131060	2980	2980	2980	2980	0
116	20231121	190800	158131060	2980	2980	2980	2980	0
117	20231121	190700	158131060	2980	2980	2980	2980	0
118	20231121	190600	158131060	2980	2980	2980	2980	0
119	20231121	190500	158131060	2980	2980	2980	2980	0
120	20231121	190400	158131060	2980	2980	2980	2980	0
121	20231121	190300	158131060	2980	2980	2980	2980	0
122	20231121	190200	158131060	2980	2980	2980	2980	592
123	20231121	190100	158131060	2980	2980	2980	2980	0
124	20231121	190000	158131060	2980	2980	2980	2980	0
125	20231121	185900	158131060	2980	2980	2980	2980	0
126	20231121	185800	158131060	2980	2980	2980	2980	0
127	20231121	185700	158131060	2980	2980	2980	2980	0
128	20231121	185600	158131060	2980	2980	2980	2980	0
129	20231121	185500	158131060	2980	2980	2980	2980	0
130	20231121	185400	158131060	2980	2980	2980	2980	0
131	20231121	185300	158131060	2980	2980	2980	2980	0
132	20231121	185200	158131060	2980	2980	2980	2980	0
133	20231121	185100	158131060	2980	2980	2980	2980	0
134	20231121	185000	158131060	2980	2980	2980	2980	0
135	20231121	184900	158131060	2980	2980	2980	2980	0
136	20231121	184800	158131060	2980	2980	2980	2980	0
137	20231121	184700	158131060	2980	2980	2980	2980	0
138	20231121	184600	158131060	2980	2980	2980	2980	0
139	20231121	184500	158131060	2980	2980	2980	2980	0
140	20231121	184400	158131060	2980	2980	2980	2980	0
141	20231121	184300	158131060	2980	2980	2980	2980	0
142	20231121	184200	158131060	2980	2980	2980	2980	0
143	20231121	184100	158131060	2980	2980	2980	2980	0
144	20231121	184000	158131060	2980	2980	2980	2980	0
145	20231121	183900	158131060	2980	2980	2980	2980	0
146	20231121	183800	158131060	2980	2980	2980	2980	0
147	20231121	183700	158131060	2980	2980	2980	2980	0
148	20231121	183600	158131060	2980	2980	2980	2980	0
149	20231121	183500	158131060	2980	2980	2980	2980	0
150	20231121	183400	158131060	2980	2980	2980	2980	0
151	20231121	183300	158131060	2980	2980	2980	2980	0
152	20231121	183200	158131060	2980	2980	2980	2980	592
153	20231121	183100	158131060	2980	2980	2980	2980	0
154	20231121	183000	158131060	2980	2980	2980	2980	0
155	20231121	182900	158131060	2980	2980	2980	2980	0
156	20231121	182800	158131060	2980	2980	2980	2980	0
157	20231121	182700	158131060	2980	2980	2980	2980	0
158	20231121	182600	158131060	2980	2980	2980	2980	0
159	20231121	182500	158131060	2980	2980	2980	2980	0
160	20231121	182400	158131060	2980	2980	2980	2980	0
161	20231121	182300	158131060	2980	2980	2980	2980	0
162	20231121	182200	158131060	2980	2980	2980	2980	0
163	20231121	182100	158131060	2980	2980	2980	2980	0
164	20231121	182000	158131060	2980	2980	2980	2980	0
165	20231121	181900	158131060	2980	2980	2980	2980	0
166	20231121	181800	158131060	2980	2980	2980	2980	0
167	20231121	181700	158131060	2980	2980	2980	2980	0
168	20231121	181600	158131060	2980	2980	2980	2980	0
169	20231121	181500	158131060	2980	2980	2980	2980	0
170	20231121	181400	158131060	2980	2980	2980	2980	0
171	20231121	181300	158131060	2980	2980	2980	2980	0
172	20231121	181200	158131060	2980	2980	2980	2980	0
173	20231121	181100	158131060	2980	2980	2980	2980	0
174	20231121	181000	158131060	2980	2980	2980	2980	0
175	20231121	180900	158131060	2980	2980	2980	2980	0
176	20231121	180800	158131060	2980	2980	2980	2980	0
177	20231121	180700	158131060	2980	2980	2980	2980	0
178	20231121	180600	158131060	2980	2980	2980	2980	0
179	20231121	180500	158131060	2980	2980	2980	2980	0
180	20231121	180400	158131060	2980	2980	2980	2980	0
181	20231121	180300	158131060	2980	2980	2980	2980	0
182	20231121	180200	158131060	2980	2980	2980	2980	592
183	20231121	180100	158131060	2980	2980	2980	2980	0
184	20231121	180000	158131060	2980	2980	2980	2980	0
185	20231121	175900	158131060	2980	2980	2980	2980	0
186	20231121	175800	158131060	2980	2980	2980	2980	0
187	20231121	175700	158131060	2980	2980	2980	2980	0
188	20231121	175600	158131060	2980	2980	2980	2980	0
189	20231121	175500	158131060	2980	2980	2980	2980	0
190	20231121	175400	158131060	2980	2980	2980	2980	0
191	20231121	175300	158131060	2980	2980	2980	2980	0
192	20231121	175200	158131060	2980	2980	2980	2980	0
193	20231121	175100	158131060	2980	2980	2980	2980	0
194	20231121	175000	158131060	2980	2980	2980	2980	0
195	20231121	174900	158131060	2980	2980	2980	2980	0
196	20231121	174800	158131060	2980	2980	2980	2980	0
197	20231121	174700	158131060	2980	2980	2980	2980	0
198	20231121	174600	158131060	2980	2980	2980	2980	0
199	20231121	174500	158131060	2980	2980	2980	2980	0
200	20231121	174400	158131060	2980	2980	2980	2980	0
201	20231121	174300	158131060	2980	2980	2980	2980	0
202	20231121	174200	158131060	2980	2980	2980	2980	0
203	20231121	174100	158131060	2980	2980	2980	2980	0
204	20231121	174000	158131060	2980	2980	2980	2980	0
205	20231121	173900	158131060	2980	2980	2980	2980	0
206	20231121	173800	158131060	2980	2980	2980	2980	0
207	20231121	173700	158131060	2980	2980	2980	2980	0
208	20231121	173600	158131060	2980	2980	2980	2980	0
209	20231121	173500	158131060	2980	2980	2980	2980	0
210	20231121	173400	158131060	2980	2980	2980	2980	0
211	20231121	173300	158131060	2980	2980	2980	2980	0
212	20231121	173200	158131060	2980	2980	2980	2980	592
213	20231121	173100	158131060	2980	2980	2980	2980	0
214	20231121	173000	158131060	2980	2980	2980	2980	0
215	20231121	172900	158131060	2980	2980	2980	2980	0
216	20231121	172800	158131060	2980	2980	2980	2980	0
217	20231121	172700	158131060	2980	2980	2980	2980	0
218	20231121	172600	158131060	2980	2980	2980	2980	0
219	20231121	172500	158131060	2980	2980	2980	2980	0
220	20231121	172400	158131060	2980	2980	2980	2980	0
221	20231121	172300	158131060	2980	2980	2980	2980	0
222	20231121	172200	158131060	2980	2980	2980	2980	0
223	20231121	172100	158131060	2980	2980	2980	2980	0
224	20231121	172000	158131060	2980	2980	2980	2980	0
225	20231121	171900	158131060	2980	2980	2980	2980	0
226	20231121	171800	158131060	2980	2980	2980	2980	0
227	20231121	171700	158131060	2980	2980	2980	2980	0
228	20231121	171600	158131060	2980	2980	2980	2980	0
229	20231121	171500	158131060	2980	2980	2980	2980	0
230	20231121	171400	158131060	2980	2980	2980	2980	0
231	20231121	171300	158131060	2980	2980	2980	2980	0
232	20231121	171200	158131060	2980	2980	2980	2980	0
233	20231121	171100	158131060	2980	2980	2980	2980	0
234	20231121	171000	158131060	2980	2980	2980	2980	0
235	20231121	170900	158131060	2980	2980	2980	2980	0
236	20231121	170800	158131060	2980	2980	2980	2980	0
237	20231121	170700	158131060	2980	2980	2980	2980	0
238	20231121	170600	158131060	2980	2980	2980	2980	0
239	20231121	170500	158131060	2980	2980	2980	2980	0
240	20231121	170400	158131060	2980	2980	2980	2980	0
241	20231121	170300	158131060	2980	2980	2980	2980	0
242	20231121	170200	158131060	2980	2980	2980	2980	592
243	20231121	170100	158131060	2980	2980	2980	2980	0
244	20231121	170000	158131060	2980	2980	2980	2980	0
245	20231121	165900	158131060	2980	2980	2980	2980	0
246	20231121	165800	158131060	2980	2980	2980	2980	0
247	20231121	165700	158131060	2980	2980	2980	2980	0
248	20231121	165600	158131060	2980	2980	2980	2980	0
249	20231121	165500	158131060	2980	2980	2980	2980	0
250	20231121	165400	158131060	2980	2980	2980	2980	0
251	20231121	165300	158131060	2980	2980	2980	2980	0
252	20231121	165200	158131060	2980	2980	2980	2980	0
253	20231121	165100	158131060	2980	2980	2980	2980	0
254	20231121	165000	158131060	2980	2980	2980	2980	0
255	20231121	164900	158131060	2980	2980	2980	2980	0
256	20231121	164800	158131060	2980	2980	2980	2980	0
257	20231121	164700	158131060	2980	2980	2980	2980	0
258	20231121	164600	158131060	2980	2980	2980	2980	0
259	20231121	164500	158131060	2980	2980	2980	2980	0
260	20231121	164400	158131060	2980	2980	2980	2980	0
261	20231121	164300	158131060	2980	2980	2980	2980	0
262	20231121	164200	158131060	2980	2980	2980	2980	0
263	20231121	164100	158131060	2980	2980	2980	2980	0
264	20231121	164000	158131060	2980	2980	2980	2980	0
265	20231121	163900	158131060	2980	2980	2980	2980	0
266	20231121	163800	158131060	2980	2980	2980	2980	0
267	20231121	163700	158131060	2980	2980	2980	2980	0
268	20231121	163600	158131060	2980	2980	2980	2980	0
269	20231121	163500	158131060	2980	2980	2980	2980	0
270	20231121	163400	158131060	2980	2980	2980	2980	0
271	20231121	163300	158131060	2980	2980	2980	2980	0
272	20231121	163200	158131060	2980	2980	2980	2980	592
273	20231121	163100	158131060	2980	2980	2980	2980	0
274	20231121	163000	158131060	2980	2980	2980	2980	0
275	20231121	162900	158131060	2980	2980	2980	2980	0
276	20231121	162800	158131060	2980	2980	2980	2980	0
277	20231121	162700	158131060	2980	2980	2980	2980	0
278	20231121	162600	158131060	2980	2980	2980	2980	0
279	20231121	162500	158131060	2980	2980	2980	2980	0
280	20231121	162400	158131060	2980	2980	2980	2980	0
281	20231121	162300	158131060	2980	2980	2980	2980	0
282	20231121	162200	158131060	2980	2980	2980	2980	0
283	20231121	162100	158131060	2980	2980	2980	2980	0
284	20231121	162000	158131060	2980	2980	2980	2980	0
285	20231121	161900	158131060	2980	2980	2980	2980	0
286	20231121	161800	158131060	2980	2980	2980	2980	0
287	20231121	161700	158131060	2980	2980	2980	2980	0
288	20231121	161600	158131060	2980	2980	2980	2980	0
289	20231121	161500	158131060	2980	2980	2980	2980	0
290	20231121	161400	158131060	2980	2980	2980	2980	0
291	20231121	161300	158131060	2980	2980	2980	2980	0
292	20231121	161200	158131060	2980	2980	2980	2980	0
293	20231121	161100	158131060	2980	2980	2980	2980	0
294	20231121	161000	158131060	2980	2980	2980	2980	0
295	20231121	160900	158131060	2980	2980	2980	2980	0
296	20231121	160800	158131060	2980	2980	2980	2980	0
297	20231121	160700	158131060	2980	2980	2980	2980	0
298	20231121	160600	158131060	2980	2980	2980	2980	0
299	20231121	160500	158131060	2980	2980	2980	2980	0
300	20231121	160400	158131060	2980	2980	2980	2980	0
301	20231121	160300	158131060	2980	2980	2980	2980	0
302	20231121	160200	158131060	2980	2980	2980	2980	592
303	20231121	160100	158131060	2980	2980	2980	2980	0
304	20231121	160000	158131060	2980	2980	2980	2980	0
305	20231121	155900	158131060	2980	2980	2980	2980	0
306	20231121	155800	158131060	2980	2980	2980	2980	0
307	20231121	155700	158131060	2980	2980	2980	2980	0
308	20231121	155600	158131060	2980	2980	2980	2980	0
309	20231121	155500	158131060	2980	2980	2980	2980	0
310	20231121	155400	158131060	2980	2980	2980	2980	0
311	20231121	155300	158131060	2980	2980	2980	2980	0
312	20231121	155200	158131060	2980	2980	2980	2980	0
313	20231121	155100	158131060	2980	2980	2980	2980	0
314	20231121	155000	158131060	2980	2980	2980	2980	0
315	20231121	154900	158131060	2980	2980	2980	2980	0
316	20231121	154800	158131060	2980	2980	2980	2980	0
317	20231121	154700	158131060	2980	2980	2980	2980	0
318	20231121	154600	158131060	2980	2980	2980	2980	0
319	20231121	154500	158131060	2980	2980	2980	2980	0
320	20231121	154400	158131060	2980	2980	2980	2980	0
321	20231121	154300	158131060	2980	2980	2980	2980	0
322	20231121	154200	158131060	2980	2980	2980	2980	0
323	20231121	154100	158131060	2980	2980	2980	2980	0
324	20231121	154000	158131060	2980	2980	2980	2980	0
325	20231121	153900	158131060	2980	2980	2980	2980	0
326	20231121	153800	158131060	2980	2980	2980	2980	0
327	20231121	153700	158131060	2980	2980	2980	2980	0
328	20231121	153600	158131060	2980	2980	2980	2980	0
329	20231121	153500	158131060	2980	2980	2980	2980	0
330	20231121	153400	158131060	2980	2980	2980	2980	0
331	20231121	153300	158131060	2980	2980	2980	2980	0
332	20231121	153200	158131060	2980	2980	2980	2980	592
333	20231121	153100	158131060	2980	2980	2980	2980	0
334	20231121	153000	158131060	2980	2980	2980	2980	592
335	20231121	152900	156366900	3045	3045	3045	3045	0
336	20231121	152800	156366900	3045	3045	3045	3045	0
337	20231121	152700	156366900	3045	3045	3045	3045	0
338	20231121	152600	156366900	3045	3045	3045	3045	0
339	20231121	152500	156366900	3045	3045	3045	3045	0
340	20231121	152400	156366900	3045	3045	3045	3045	0
341	20231121	152300	156366900	3045	3045	3045	3045	0
342	20231121	152200	156366900	3045	3045	3045	3045	0
343	20231121	152100	156366900	3045	3045	3045	3045	0
344	20231121	152000	156366900	3045	3045	3045	3045	0
345	20231121	151900	156366900	3045	3060	3060	3045	3
346	20231121	151800	156357745	3060	3060	3060	3060	2
347	20231121	151700	156351625	3065	3040	3065	3040	632
348	20231121	151600	154427655	3040	3040	3040	3040	0
349	20231121	151500	154427655	3040	3040	3040	3040	1
350	20231121	151400	154424615	3045	3040	3045	3040	100
351	20231121	151300	154120470	3040	3040	3040	3040	1
352	20231121	151200	154117430	3045	3045	3045	3045	0
353	20231121	151100	154117430	3045	3045	3045	3045	1
354	20231121	151000	154114385	3045	3045	3045	3045	3
355	20231121	150900	154105250	3045	3010	3045	3000	368
356	20231121	150800	152998995	3020	3020	3020	3020	0
357	20231121	150700	152998995	3020	3020	3020	3020	14
358	20231121	150600	152956715	3020	3050	3050	3020	238
359	20231121	150500	152237925	3055	3055	3055	3055	0
360	20231121	150400	152237925	3055	3020	3060	3020	11
361	20231121	150300	152204630	3010	3005	3010	2970	2757
362	20231121	150200	143973245	3005	3005	3005	3005	399
363	20231121	150100	142774250	3030	3030	3030	3030	0
364	20231121	150000	142774250	3030	3035	3035	3030	2
365	20231121	145900	142768185	3060	3060	3060	3060	0
366	20231121	145800	142768185	3060	3060	3060	3060	0
367	20231121	145700	142768185	3060	3060	3060	3060	0
368	20231121	145600	142768185	3060	3060	3060	3060	0
369	20231121	145500	142768185	3060	3030	3060	3030	351
370	20231121	145400	141704625	3065	3065	3065	3065	0
371	20231121	145300	141704625	3065	3065	3065	3065	200
372	20231121	145200	141091625	3045	3025	3045	3025	151
373	20231121	145100	140633165	3025	3025	3025	3025	1
374	20231121	145000	140630140	3025	3025	3025	3025	0
375	20231121	144900	140630140	3025	3025	3025	3025	2
376	20231121	144800	140624090	3030	3030	3030	3030	0
377	20231121	144700	140624090	3030	3030	3030	3030	0
378	20231121	144600	140624090	3030	3030	3030	3030	0
379	20231121	144500	140624090	3030	3030	3030	3030	2
380	20231121	144400	140618030	3030	3030	3030	3030	10
381	20231121	144300	140587730	3035	3035	3035	3035	10
382	20231121	144200	140557380	3040	3040	3040	3040	0
383	20231121	144100	140557380	3040	3040	3040	3040	0
384	20231121	144000	140557380	3040	3040	3040	3040	1
385	20231121	143900	140554340	3000	3000	3000	3000	0
386	20231121	143800	140554340	3000	3000	3000	3000	0
387	20231121	143700	140554340	3000	3010	3010	3000	20
388	20231121	143600	140494240	3040	3040	3040	3040	2
389	20231121	143500	140488160	3040	3040	3040	3040	0
390	20231121	143400	140488160	3040	3040	3040	3040	1
391	20231121	143300	140485120	3040	3040	3040	3040	0
392	20231121	143200	140485120	3040	3040	3040	3040	0
393	20231121	143100	140485120	3040	3040	3040	3040	1
394	20231121	143000	140482080	3040	3040	3040	3040	1
395	20231121	142900	140479040	3040	3040	3040	3040	0
396	20231121	142800	140479040	3040	3040	3040	3040	1
397	20231121	142700	140476000	3045	3045	3045	3045	10
398	20231121	142600	140445550	3055	3055	3055	3055	0
399	20231121	142500	140445550	3055	3055	3055	3055	0
400	20231121	142400	140445550	3055	3055	3055	3055	0
401	20231121	142300	140445550	3055	3055	3055	3055	1
402	20231121	142200	140442495	3060	3060	3060	3060	0
403	20231121	142100	140442495	3060	3060	3060	3060	1
404	20231121	142000	140439435	3065	3065	3065	3065	0
405	20231121	141900	140439435	3065	3065	3065	3065	0
406	20231121	141800	140439435	3065	3065	3065	3065	2
407	20231121	141700	140433305	3065	3020	3065	3020	1001
408	20231121	141600	137401780	3025	3025	3025	3025	0
409	20231121	141500	137401780	3025	2980	3025	2975	351
410	20231121	141400	136357000	2980	2980	2980	2980	0
411	20231121	141300	136357000	2980	2980	2980	2980	0
412	20231121	141200	136357000	2980	2980	2980	2980	0
413	20231121	141100	136357000	2980	2980	2980	2980	100
414	20231121	141000	136059000	3005	3005	3005	3005	63
415	20231121	140900	135869685	3005	3005	3005	3005	0
416	20231121	140800	135869685	3005	3005	3005	3005	0
417	20231121	140700	135869685	3005	3005	3005	3005	0
418	20231121	140600	135869685	3005	3005	3005	3005	2
419	20231121	140500	135863675	3000	3000	3000	3000	0
420	20231121	140400	135863675	3000	3000	3000	3000	30
421	20231121	140300	135773675	3025	3025	3025	3025	0
422	20231121	140200	135773675	3025	3025	3025	3025	0
423	20231121	140100	135773675	3025	3025	3025	3025	0
424	20231121	140000	135773675	3025	3025	3025	3025	0
425	20231121	135900	135773675	3025	3025	3025	3025	0
426	20231121	135800	135773675	3025	3025	3025	3025	14
427	20231121	135700	135731325	3025	3025	3025	2970	8736
428	20231121	135600	109757245	3025	3025	3025	3025	10
429	20231121	135500	109726995	3025	3025	3025	3025	0
430	20231121	135400	109726995	3025	3025	3025	3025	2
431	20231121	135300	109720945	3030	3030	3030	3030	0
432	20231121	135200	109720945	3030	3030	3030	3030	0
433	20231121	135100	109720945	3030	2985	3030	2985	152
434	20231121	135000	109267180	2985	2985	2985	2985	0
435	20231121	134900	109267180	2985	2985	2985	2985	0
436	20231121	134800	109267180	2985	2985	2985	2985	0
437	20231121	134700	109267180	2985	2985	2985	2985	0
438	20231121	134600	109267180	2985	2985	2985	2985	0
439	20231121	134500	109267180	2985	2985	2985	2985	0
440	20231121	134400	109267180	2985	2985	2985	2985	0
441	20231121	134300	109267180	2985	2985	2985	2985	0
442	20231121	134200	109267180	2985	2985	2985	2985	204
443	20231121	134100	108658240	2985	2985	2985	2985	0
444	20231121	134000	108658240	2985	2985	2985	2985	0
445	20231121	133900	108658240	2985	3000	3000	2985	100
446	20231121	133800	108359725	3045	3045	3045	3045	1
447	20231121	133700	108356680	3045	3045	3045	3045	3
448	20231121	133600	108347545	3050	3050	3050	3050	0
449	20231121	133500	108347545	3050	3050	3050	3050	0
450	20231121	133400	108347545	3050	3050	3050	3050	0
451	20231121	133300	108347545	3050	3050	3050	3050	0
452	20231121	133200	108347545	3050	3050	3050	3050	2
453	20231121	133100	108341445	3000	3010	3010	3000	20
454	20231121	133000	108281345	3050	3050	3050	3050	1
455	20231121	132900	108278295	3050	3050	3050	3050	1
456	20231121	132800	108275245	2975	2975	2975	2975	100
457	20231121	132700	107977745	2975	2975	2975	2975	200
458	20231121	132600	107382745	2975	2980	2980	2975	230
459	20231121	132500	106697425	3000	3010	3010	3000	20
460	20231121	132400	106637325	3060	3060	3060	3060	54
461	20231121	132300	106472085	3060	3060	3060	3060	0
462	20231121	132200	106472085	3060	3060	3060	3060	0
463	20231121	132100	106472085	3060	3060	3060	3060	0
464	20231121	132000	106472085	3060	3060	3060	3060	1
465	20231121	131900	106469025	3060	3060	3060	3060	0
466	20231121	131800	106469025	3060	3060	3060	3060	0
467	20231121	131700	106469025	3060	3060	3060	3060	0
468	20231121	131600	106469025	3060	3060	3060	3060	1
469	20231121	131500	106465965	2975	2975	2975	2975	0
470	20231121	131400	106465965	2975	2975	2975	2975	0
471	20231121	131300	106465965	2975	3040	3040	2975	979
472	20231121	131200	103531875	3080	3080	3080	3080	0
473	20231121	131100	103531875	3080	3080	3080	3080	0
474	20231121	131000	103531875	3080	3080	3080	3080	0
475	20231121	130900	103531875	3080	3080	3080	3080	0
476	20231121	130800	103531875	3080	3080	3080	3080	0
477	20231121	130700	103531875	3080	3080	3080	3080	0
478	20231121	130600	103531875	3080	3080	3080	3080	0
479	20231121	130500	103531875	3080	3080	3080	3080	0
480	20231121	130400	103531875	3080	3080	3080	3080	29
481	20231121	130300	103442555	3080	3080	3080	3080	50
482	20231121	130200	103288555	3080	3080	3080	3080	38
483	20231121	130100	103171515	3080	3080	3080	3080	100
484	20231121	130000	102863515	3080	3080	3080	3080	0
485	20231121	125900	102863515	3080	3080	3080	3080	0
486	20231121	125800	102863515	3080	3080	3080	3080	0
487	20231121	125700	102863515	3080	3080	3080	3080	0
488	20231121	125600	102863515	3080	3080	3080	3080	0
489	20231121	125500	102863515	3080	3080	3080	3080	0
490	20231121	125400	102863515	3080	3080	3080	3080	0
491	20231121	125300	102863515	3080	3080	3080	3080	1
492	20231121	125200	102860435	3085	3085	3085	3085	2
493	20231121	125100	102854265	3085	3085	3085	3085	1
494	20231121	125000	102851180	3080	3080	3080	3080	0
495	20231121	124900	102851180	3080	3080	3080	3080	0
496	20231121	124800	102851180	3080	3080	3080	3080	0
497	20231121	124700	102851180	3080	3080	3080	3080	159
498	20231121	124600	102361460	3080	3080	3080	3080	0
499	20231121	124500	102361460	3080	3080	3080	3080	0
500	20231121	124400	102361460	3080	3080	3080	3080	100
501	20231121	124300	102053460	3085	3085	3085	3085	0
502	20231121	124200	102053460	3085	3085	3085	3085	0
503	20231121	124100	102053460	3085	3085	3085	3085	0
504	20231121	124000	102053460	3085	3085	3085	3085	0
505	20231121	123900	102053460	3085	3085	3085	3085	0
506	20231121	123800	102053460	3085	3085	3085	3085	0
507	20231121	123700	102053460	3085	3085	3085	3085	0
508	20231121	123600	102053460	3085	3085	3085	3085	0
509	20231121	123500	102053460	3085	3085	3085	3085	0
510	20231121	123400	102053460	3085	3085	3085	3085	1
511	20231121	123300	102050375	3085	3085	3085	3085	1
512	20231121	123200	102047290	3035	3035	3035	3035	0
513	20231121	123100	102047290	3035	3035	3035	3035	0
514	20231121	123000	102047290	3035	3035	3035	3035	0
515	20231121	122900	102047290	3035	3035	3035	3035	0
516	20231121	122800	102047290	3035	3035	3035	3035	200
517	20231121	122700	101440290	3085	3085	3085	3085	0
518	20231121	122600	101440290	3085	3085	3085	3085	0
519	20231121	122500	101440290	3085	3085	3085	3085	0
520	20231121	122400	101440290	3085	3085	3085	3085	1
521	20231121	122300	101437205	3085	3085	3085	3085	0
522	20231121	122200	101437205	3085	3085	3085	3085	0
523	20231121	122100	101437205	3085	3085	3085	3085	0
524	20231121	122000	101437205	3085	3085	3085	3085	0
525	20231121	121900	101437205	3085	3085	3085	3085	0
526	20231121	121800	101437205	3085	3085	3085	3085	0
527	20231121	121700	101437205	3085	3085	3085	3085	100
528	20231121	121600	101128705	3085	3085	3085	3085	0
529	20231121	121500	101128705	3085	3085	3085	3085	0
530	20231121	121400	101128705	3085	3085	3085	3085	1
531	20231121	121300	101125620	3030	3030	3030	3030	0
532	20231121	121200	101125620	3030	3030	3030	3030	0
533	20231121	121100	101125620	3030	3030	3030	3030	200
534	20231121	121000	100519620	3085	3085	3085	3085	0
535	20231121	120900	100519620	3085	3085	3085	3085	1
536	20231121	120800	100516535	3015	3015	3015	3015	0
537	20231121	120700	100516535	3015	3015	3015	3015	0
538	20231121	120600	100516535	3015	3085	3085	3015	200
539	20231121	120500	99911375	3100	3120	3120	3100	15
540	20231121	120400	99864775	3190	3190	3190	3190	0
541	20231121	120300	99864775	3190	3190	3190	3190	0
542	20231121	120200	99864775	3190	3190	3190	3190	31
543	20231121	120100	99765885	3190	3190	3190	3190	0
544	20231121	120000	99765885	3190	3180	3195	3180	201
545	20231121	115900	99126095	3180	3180	3180	3180	1
546	20231121	115800	99122915	3180	3150	3180	3150	140
547	20231121	115700	98679255	3100	3100	3100	3100	0
548	20231121	115600	98679255	3100	3095	3100	3095	827
549	20231121	115500	96115885	3095	3095	3095	3095	1
550	20231121	115400	96112790	3090	3090	3090	3090	0
551	20231121	115300	96112790	3090	3090	3090	3090	0
552	20231121	115200	96112790	3090	3090	3090	3090	1
553	20231121	115100	96109700	3090	3090	3090	3090	0
554	20231121	115000	96109700	3090	3090	3090	3090	42
555	20231121	114900	95979920	3090	3090	3090	3090	1
556	20231121	114800	95976830	3090	3090	3090	3090	0
557	20231121	114700	95976830	3090	3090	3090	3090	0
558	20231121	114600	95976830	3090	3090	3090	3090	1
559	20231121	114500	95973740	3090	3090	3090	3090	18
560	20231121	114400	95918120	3090	3090	3090	3090	0
561	20231121	114300	95918120	3090	3090	3090	3090	1
562	20231121	114200	95915030	3085	3085	3085	3085	1
563	20231121	114100	95911945	3090	3090	3090	3090	0
564	20231121	114000	95911945	3090	3090	3090	3090	0
565	20231121	113900	95911945	3090	3090	3090	3090	0
566	20231121	113800	95911945	3090	3090	3090	3090	0
567	20231121	113700	95911945	3090	3090	3090	3090	0
568	20231121	113600	95911945	3090	3090	3090	3090	2
569	20231121	113500	95905765	3095	3095	3095	3095	0
570	20231121	113400	95905765	3095	3095	3095	3095	1
571	20231121	113300	95902670	3095	3095	3095	3095	0
572	20231121	113200	95902670	3095	3095	3095	3095	0
573	20231121	113100	95902670	3095	3095	3095	3095	0
574	20231121	113000	95902670	3095	3095	3095	3095	17
575	20231121	112900	95850055	3095	3095	3095	3095	0
576	20231121	112800	95850055	3095	3095	3095	3095	8
577	20231121	112700	95825295	3095	3095	3095	3095	1
578	20231121	112600	95822200	3095	3080	3095	3080	107
579	20231121	112500	95491560	3050	3010	3050	3010	3412
580	20231121	112400	85127610	3010	3010	3010	3010	701
581	20231121	112300	83017600	3010	3000	3010	3000	25
582	20231121	112200	82942590	3000	3000	3000	3000	2
583	20231121	112100	82936590	3000	2995	3000	2990	610
584	20231121	112000	81106665	3000	3000	3000	3000	1
585	20231121	111900	81103665	3000	2970	3000	2970	11
586	20231121	111800	81070965	3000	3000	3000	3000	0
587	20231121	111700	81070965	3000	3000	3000	3000	1
588	20231121	111600	81067965	3000	3000	3000	3000	1
589	20231121	111500	81064965	3000	2990	3000	2990	108
590	20231121	111400	80741535	2995	2995	2995	2995	0
591	20231121	111300	80741535	2995	2995	2995	2995	0
592	20231121	111200	80741535	2995	2995	2995	2995	1
593	20231121	111100	80738540	2990	2990	2990	2990	273
594	20231121	111000	79922270	2990	2990	2990	2990	0
595	20231121	110900	79922270	2990	2990	2990	2990	31
596	20231121	110800	79829580	2990	2990	2990	2990	0
597	20231121	110700	79829580	2990	2990	2990	2990	31
598	20231121	110600	79736890	2990	2990	2990	2990	1
599	20231121	110500	79733900	2990	2990	2990	2990	0
600	20231121	110400	79733900	2990	2990	2990	2990	1
601	20231121	110300	79730910	2990	2990	2990	2990	1
602	20231121	110200	79727920	2990	2990	2990	2990	1
603	20231121	110100	79724930	2985	2985	2990	2985	49
604	20231121	110000	79578660	2985	2985	2985	2985	1
605	20231121	105900	79575675	2985	2985	2985	2985	0
606	20231121	105800	79575675	2985	2985	2985	2985	202
607	20231121	105700	78972705	2985	2985	2985	2985	0
608	20231121	105600	78972705	2985	2985	2985	2985	0
609	20231121	105500	78972705	2985	2985	2985	2985	1
610	20231121	105400	78969720	2985	2985	2985	2985	1
611	20231121	105300	78966735	2940	2940	2940	2940	0
612	20231121	105200	78966735	2940	2955	2955	2940	100
613	20231121	105100	78672465	2985	2985	2985	2985	0
614	20231121	105000	78672465	2985	2985	2985	2985	0
615	20231121	104900	78672465	2985	2985	2985	2985	0
616	20231121	104800	78672465	2985	2985	2985	2985	1
617	20231121	104700	78669480	2950	2950	2950	2950	0
618	20231121	104600	78669480	2950	2950	2950	2950	74
619	20231121	104500	78451180	2950	2950	2950	2950	51
620	20231121	104400	78300730	2950	2950	2950	2950	1
621	20231121	104300	78297780	2950	2950	2950	2950	0
622	20231121	104200	78297780	2950	2950	2950	2950	1
623	20231121	104100	78294830	2950	2950	2950	2950	2
624	20231121	104000	78288930	2950	2950	2950	2950	221
625	20231121	103900	77636980	2945	2945	2945	2945	1
626	20231121	103800	77634035	2955	2955	2955	2955	86
627	20231121	103700	77379905	2985	2985	2985	2985	0
628	20231121	103600	77379905	2985	2985	2985	2985	500
629	20231121	103500	75887405	2985	2985	2985	2985	1
630	20231121	103400	75884420	2955	2955	2955	2955	0
631	20231121	103300	75884420	2955	2985	2985	2955	3
632	20231121	103200	75875525	2955	2955	2955	2955	17
633	20231121	103100	75825290	2955	2955	2955	2955	0
634	20231121	103000	75825290	2955	2955	2955	2955	0
635	20231121	102900	75825290	2955	2975	2975	2955	11
636	20231121	102800	75792635	2985	2985	2985	2985	1
637	20231121	102700	75789650	2990	2990	2990	2990	0
638	20231121	102600	75789650	2990	2990	2990	2990	0
639	20231121	102500	75789650	2990	2990	2990	2990	1
640	20231121	102400	75786660	2965	2965	2965	2965	10
641	20231121	102300	75757010	2985	2985	2985	2985	50
642	20231121	102200	75607760	2990	2990	2990	2990	0
643	20231121	102100	75607760	2990	2990	2990	2990	58
644	20231121	102000	75434340	2985	2985	2985	2985	49
645	20231121	101900	75288075	2985	2985	2985	2985	0
646	20231121	101800	75288075	2985	2985	2985	2985	1
647	20231121	101700	75285090	2990	2990	2990	2990	1
648	20231121	101600	75282100	3000	3000	3000	3000	0
649	20231121	101500	75282100	3000	3000	3000	3000	0
650	20231121	101400	75282100	3000	3000	3000	3000	0
651	20231121	101300	75282100	3000	3000	3000	3000	2
652	20231121	101200	75276100	2945	2945	2945	2945	40
653	20231121	101100	75158300	3010	2945	3010	2945	700
654	20231121	101000	73060845	2945	2945	2945	2945	0
655	20231121	100900	73060845	2945	2945	2945	2945	0
656	20231121	100800	73060845	2945	2945	2945	2945	158
657	20231121	100700	72595535	2950	2950	2950	2950	12
658	20231121	100600	72560135	2950	2955	2955	2950	201
659	20231121	100500	71967180	2950	2950	2950	2950	46
660	20231121	100400	71831480	2950	2950	2950	2950	0
661	20231121	100300	71831480	2950	2950	2950	2945	701
662	20231121	100200	69766530	2950	2950	2950	2950	53
663	20231121	100100	69610180	2945	2945	2945	2945	0
664	20231121	100000	69610180	2945	2945	2945	2945	138
665	20231121	095900	69203770	2945	2945	2945	2945	33
666	20231121	095800	69106585	2945	2955	2955	2945	1584
667	20231121	095700	64435885	2980	2980	2980	2980	113
668	20231121	095600	64099145	2980	2980	2980	2980	0
669	20231121	095500	64099145	2980	2980	2980	2980	77
670	20231121	095400	63869685	2955	2955	2955	2955	68
671	20231121	095300	63668745	2980	2970	2980	2960	137
672	20231121	095200	63262960	2980	2980	2980	2980	120
673	20231121	095100	62905360	2985	2985	2985	2985	77
674	20231121	095000	62675515	2985	2985	2985	2985	0
675	20231121	094900	62675515	2985	2985	2985	2985	102
676	20231121	094800	62371045	2985	2985	2985	2985	0
677	20231121	094700	62371045	2985	2955	2985	2950	2868
678	20231121	094600	53904720	2985	2985	2985	2985	10
679	20231121	094500	53874870	2985	2985	2985	2985	36
680	20231121	094400	53767410	2950	2990	2990	2950	362
681	20231121	094300	52698400	2990	2990	2990	2990	176
682	20231121	094200	52172160	2990	2965	2990	2960	112
683	20231121	094100	51840210	2990	2990	2990	2990	1
684	20231121	094000	51837220	2990	2990	2990	2990	73
685	20231121	093900	51618950	2990	2990	2990	2990	162
686	20231121	093800	51134570	2990	2990	2990	2990	400
687	20231121	093700	49938570	2995	3000	3000	2995	101
688	20231121	093600	49636070	3000	3000	3000	3000	0
689	20231121	093500	49636070	3000	3000	3000	3000	0
690	20231121	093400	49636070	3000	3000	3000	3000	1
691	20231121	093300	49633070	3000	3000	3000	3000	126
692	20231121	093200	49255070	3000	3000	3000	3000	0
693	20231121	093100	49255070	3000	3000	3000	3000	0
694	20231121	093000	49255070	3000	3010	3010	3000	3031
695	20231121	092900	40153720	3010	3050	3050	3010	681
696	20231121	092800	38097800	3050	3050	3050	3050	11
697	20231121	092700	38064250	3050	3045	3050	3045	497
698	20231121	092600	36548885	3045	3045	3045	3045	0
699	20231121	092500	36548885	3045	3045	3045	3045	0
700	20231121	092400	36548885	3045	3020	3045	3020	76
701	20231121	092300	36319340	3025	3050	3050	3025	183
702	20231121	092200	35763640	3045	3050	3050	3045	369
703	20231121	092100	34639775	3050	3050	3050	3050	0
704	20231121	092000	34639775	3050	3050	3050	3050	210
705	20231121	091900	33999275	3050	3050	3050	3050	1
706	20231121	091800	33996225	3050	3050	3050	3050	1
707	20231121	091700	33993175	3045	3050	3050	3045	530
708	20231121	091600	32378925	3050	3050	3050	3050	53
709	20231121	091500	32217275	3050	3050	3050	3050	203
710	20231121	091400	31598125	3050	3050	3050	3045	316
711	20231121	091300	30635550	3100	3100	3100	3050	6011
712	20231121	091200	12169750	3100	3100	3100	3100	436
713	20231121	091100	10818150	3100	3100	3100	3100	430
714	20231121	091000	9485150	3100	3100	3100	3100	1
715	20231121	090900	9482050	3100	3100	3100	3100	1
716	20231121	090800	9478950	3090	3090	3090	3090	0
717	20231121	090700	9478950	3090	3190	3190	3090	789
718	20231121	090600	7038365	3100	3190	3195	3095	400
719	20231121	090500	5789855	3090	3090	3090	3090	912
720	20231121	090400	2971775	3090	3195	3195	3090	272
721	20231121	090300	2111975	3195	3070	3195	3070	274
722	20231121	090200	1253005	3020	3075	3075	3020	273
723	20231121	090100	420755	3075	3105	3200	3075	131
724	20231121	090000	16025	3205	3205	3205	3205	5