KissMeData/425290/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	210300	54220960	2350	2350	2350	2350	100
3	20231122	210200	54220960	2350	2350	2350	2350	0
4	20231122	210100	54220960	2350	2350	2350	2350	0
5	20231122	210000	54220960	2350	2350	2350	2350	0
6	20231122	205900	54220960	2350	2350	2350	2350	0
7	20231122	205800	54220960	2350	2350	2350	2350	0
8	20231122	205700	54220960	2350	2350	2350	2350	0
9	20231122	205600	54220960	2350	2350	2350	2350	0
10	20231122	205500	54220960	2350	2350	2350	2350	0
11	20231122	205400	54220960	2350	2350	2350	2350	0
12	20231122	205300	54220960	2350	2350	2350	2350	0
13	20231122	205200	54220960	2350	2350	2350	2350	0
14	20231122	205100	54220960	2350	2350	2350	2350	0
15	20231122	205000	54220960	2350	2350	2350	2350	0
16	20231122	204900	54220960	2350	2350	2350	2350	0
17	20231122	204800	54220960	2350	2350	2350	2350	0
18	20231122	204700	54220960	2350	2350	2350	2350	0
19	20231122	204600	54220960	2350	2350	2350	2350	0
20	20231122	204500	54220960	2350	2350	2350	2350	0
21	20231122	204400	54220960	2350	2350	2350	2350	0
22	20231122	204300	54220960	2350	2350	2350	2350	0
23	20231122	204200	54220960	2350	2350	2350	2350	0
24	20231122	204100	54220960	2350	2350	2350	2350	0
25	20231122	204000	54220960	2350	2350	2350	2350	0
26	20231122	203900	54220960	2350	2350	2350	2350	0
27	20231122	203800	54220960	2350	2350	2350	2350	0
28	20231122	203700	54220960	2350	2350	2350	2350	0
29	20231122	203600	54220960	2350	2350	2350	2350	0
30	20231122	203500	54220960	2350	2350	2350	2350	0
31	20231122	203400	54220960	2350	2350	2350	2350	0
32	20231122	203300	54220960	2350	2350	2350	2350	100
33	20231122	203200	54220960	2350	2350	2350	2350	0
34	20231122	203100	54220960	2350	2350	2350	2350	0
35	20231122	203000	54220960	2350	2350	2350	2350	0
36	20231122	202900	54220960	2350	2350	2350	2350	0
37	20231122	202800	54220960	2350	2350	2350	2350	0
38	20231122	202700	54220960	2350	2350	2350	2350	0
39	20231122	202600	54220960	2350	2350	2350	2350	0
40	20231122	202500	54220960	2350	2350	2350	2350	0
41	20231122	202400	54220960	2350	2350	2350	2350	0
42	20231122	202300	54220960	2350	2350	2350	2350	0
43	20231122	202200	54220960	2350	2350	2350	2350	0
44	20231122	202100	54220960	2350	2350	2350	2350	0
45	20231122	202000	54220960	2350	2350	2350	2350	0
46	20231122	201900	54220960	2350	2350	2350	2350	0
47	20231122	201800	54220960	2350	2350	2350	2350	0
48	20231122	201700	54220960	2350	2350	2350	2350	0
49	20231122	201600	54220960	2350	2350	2350	2350	0
50	20231122	201500	54220960	2350	2350	2350	2350	0
51	20231122	201400	54220960	2350	2350	2350	2350	0
52	20231122	201300	54220960	2350	2350	2350	2350	0
53	20231122	201200	54220960	2350	2350	2350	2350	0
54	20231122	201100	54220960	2350	2350	2350	2350	0
55	20231122	201000	54220960	2350	2350	2350	2350	0
56	20231122	200900	54220960	2350	2350	2350	2350	0
57	20231122	200800	54220960	2350	2350	2350	2350	0
58	20231122	200700	54220960	2350	2350	2350	2350	0
59	20231122	200600	54220960	2350	2350	2350	2350	0
60	20231122	200500	54220960	2350	2350	2350	2350	0
61	20231122	200400	54220960	2350	2350	2350	2350	0
62	20231122	200300	54220960	2350	2350	2350	2350	100
63	20231122	200200	54220960	2350	2350	2350	2350	0
64	20231122	200100	54220960	2350	2350	2350	2350	0
65	20231122	200000	54220960	2350	2350	2350	2350	0
66	20231122	195900	54220960	2350	2350	2350	2350	0
67	20231122	195800	54220960	2350	2350	2350	2350	0
68	20231122	195700	54220960	2350	2350	2350	2350	0
69	20231122	195600	54220960	2350	2350	2350	2350	0
70	20231122	195500	54220960	2350	2350	2350	2350	0
71	20231122	195400	54220960	2350	2350	2350	2350	0
72	20231122	195300	54220960	2350	2350	2350	2350	0
73	20231122	195200	54220960	2350	2350	2350	2350	0
74	20231122	195100	54220960	2350	2350	2350	2350	0
75	20231122	195000	54220960	2350	2350	2350	2350	0
76	20231122	194900	54220960	2350	2350	2350	2350	0
77	20231122	194800	54220960	2350	2350	2350	2350	0
78	20231122	194700	54220960	2350	2350	2350	2350	0
79	20231122	194600	54220960	2350	2350	2350	2350	0
80	20231122	194500	54220960	2350	2350	2350	2350	0
81	20231122	194400	54220960	2350	2350	2350	2350	0
82	20231122	194300	54220960	2350	2350	2350	2350	0
83	20231122	194200	54220960	2350	2350	2350	2350	0
84	20231122	194100	54220960	2350	2350	2350	2350	0
85	20231122	194000	54220960	2350	2350	2350	2350	0
86	20231122	193900	54220960	2350	2350	2350	2350	0
87	20231122	193800	54220960	2350	2350	2350	2350	0
88	20231122	193700	54220960	2350	2350	2350	2350	0
89	20231122	193600	54220960	2350	2350	2350	2350	0
90	20231122	193500	54220960	2350	2350	2350	2350	0
91	20231122	193400	54220960	2350	2350	2350	2350	0
92	20231122	193300	54220960	2350	2350	2350	2350	100
93	20231122	193200	54220960	2350	2350	2350	2350	0
94	20231122	193100	54220960	2350	2350	2350	2350	0
95	20231122	193000	54220960	2350	2350	2350	2350	0
96	20231122	192900	54220960	2350	2350	2350	2350	0
97	20231122	192800	54220960	2350	2350	2350	2350	0
98	20231122	192700	54220960	2350	2350	2350	2350	0
99	20231122	192600	54220960	2350	2350	2350	2350	0
100	20231122	192500	54220960	2350	2350	2350	2350	0
101	20231122	192400	54220960	2350	2350	2350	2350	0
102	20231122	192300	54220960	2350	2350	2350	2350	0
103	20231122	192200	54220960	2350	2350	2350	2350	0
104	20231122	192100	54220960	2350	2350	2350	2350	0
105	20231122	192000	54220960	2350	2350	2350	2350	0
106	20231122	191900	54220960	2350	2350	2350	2350	0
107	20231122	191800	54220960	2350	2350	2350	2350	0
108	20231122	191700	54220960	2350	2350	2350	2350	0
109	20231122	191600	54220960	2350	2350	2350	2350	0
110	20231122	191500	54220960	2350	2350	2350	2350	0
111	20231122	191400	54220960	2350	2350	2350	2350	0
112	20231122	191300	54220960	2350	2350	2350	2350	0
113	20231122	191200	54220960	2350	2350	2350	2350	0
114	20231122	191100	54220960	2350	2350	2350	2350	0
115	20231122	191000	54220960	2350	2350	2350	2350	0
116	20231122	190900	54220960	2350	2350	2350	2350	0
117	20231122	190800	54220960	2350	2350	2350	2350	0
118	20231122	190700	54220960	2350	2350	2350	2350	0
119	20231122	190600	54220960	2350	2350	2350	2350	0
120	20231122	190500	54220960	2350	2350	2350	2350	0
121	20231122	190400	54220960	2350	2350	2350	2350	0
122	20231122	190300	54220960	2350	2350	2350	2350	100
123	20231122	190200	54220960	2350	2350	2350	2350	0
124	20231122	190100	54220960	2350	2350	2350	2350	0
125	20231122	190000	54220960	2350	2350	2350	2350	0
126	20231122	185900	54220960	2350	2350	2350	2350	0
127	20231122	185800	54220960	2350	2350	2350	2350	0
128	20231122	185700	54220960	2350	2350	2350	2350	0
129	20231122	185600	54220960	2350	2350	2350	2350	0
130	20231122	185500	54220960	2350	2350	2350	2350	0
131	20231122	185400	54220960	2350	2350	2350	2350	0
132	20231122	185300	54220960	2350	2350	2350	2350	0
133	20231122	185200	54220960	2350	2350	2350	2350	0
134	20231122	185100	54220960	2350	2350	2350	2350	0
135	20231122	185000	54220960	2350	2350	2350	2350	0
136	20231122	184900	54220960	2350	2350	2350	2350	0
137	20231122	184800	54220960	2350	2350	2350	2350	0
138	20231122	184700	54220960	2350	2350	2350	2350	0
139	20231122	184600	54220960	2350	2350	2350	2350	0
140	20231122	184500	54220960	2350	2350	2350	2350	0
141	20231122	184400	54220960	2350	2350	2350	2350	0
142	20231122	184300	54220960	2350	2350	2350	2350	0
143	20231122	184200	54220960	2350	2350	2350	2350	0
144	20231122	184100	54220960	2350	2350	2350	2350	0
145	20231122	184000	54220960	2350	2350	2350	2350	0
146	20231122	183900	54220960	2350	2350	2350	2350	0
147	20231122	183800	54220960	2350	2350	2350	2350	0
148	20231122	183700	54220960	2350	2350	2350	2350	0
149	20231122	183600	54220960	2350	2350	2350	2350	0
150	20231122	183500	54220960	2350	2350	2350	2350	0
151	20231122	183400	54220960	2350	2350	2350	2350	0
152	20231122	183300	54220960	2350	2350	2350	2350	100
153	20231122	183200	54220960	2350	2350	2350	2350	0
154	20231122	183100	54220960	2350	2350	2350	2350	0
155	20231122	183000	54220960	2350	2350	2350	2350	0
156	20231122	182900	54220960	2350	2350	2350	2350	0
157	20231122	182800	54220960	2350	2350	2350	2350	0
158	20231122	182700	54220960	2350	2350	2350	2350	0
159	20231122	182600	54220960	2350	2350	2350	2350	0
160	20231122	182500	54220960	2350	2350	2350	2350	0
161	20231122	182400	54220960	2350	2350	2350	2350	0
162	20231122	182300	54220960	2350	2350	2350	2350	0
163	20231122	182200	54220960	2350	2350	2350	2350	0
164	20231122	182100	54220960	2350	2350	2350	2350	0
165	20231122	182000	54220960	2350	2350	2350	2350	0
166	20231122	181900	54220960	2350	2350	2350	2350	0
167	20231122	181800	54220960	2350	2350	2350	2350	0
168	20231122	181700	54220960	2350	2350	2350	2350	0
169	20231122	181600	54220960	2350	2350	2350	2350	0
170	20231122	181500	54220960	2350	2350	2350	2350	0
171	20231122	181400	54220960	2350	2350	2350	2350	0
172	20231122	181300	54220960	2350	2350	2350	2350	0
173	20231122	181200	54220960	2350	2350	2350	2350	0
174	20231122	181100	54220960	2350	2350	2350	2350	0
175	20231122	181000	54220960	2350	2350	2350	2350	0
176	20231122	180900	54220960	2350	2350	2350	2350	0
177	20231122	180800	54220960	2350	2350	2350	2350	0
178	20231122	180700	54220960	2350	2350	2350	2350	0
179	20231122	180600	54220960	2350	2350	2350	2350	0
180	20231122	180500	54220960	2350	2350	2350	2350	0
181	20231122	180400	54220960	2350	2350	2350	2350	0
182	20231122	180300	54220960	2350	2350	2350	2350	100
183	20231122	180200	54220960	2350	2350	2350	2350	0
184	20231122	180100	54220960	2350	2350	2350	2350	0
185	20231122	180000	54220960	2350	2350	2350	2350	0
186	20231122	175900	54220960	2350	2350	2350	2350	0
187	20231122	175800	54220960	2350	2350	2350	2350	0
188	20231122	175700	54220960	2350	2350	2350	2350	0
189	20231122	175600	54220960	2350	2350	2350	2350	0
190	20231122	175500	54220960	2350	2350	2350	2350	0
191	20231122	175400	54220960	2350	2350	2350	2350	0
192	20231122	175300	54220960	2350	2350	2350	2350	0
193	20231122	175200	54220960	2350	2350	2350	2350	0
194	20231122	175100	54220960	2350	2350	2350	2350	0
195	20231122	175000	54220960	2350	2350	2350	2350	0
196	20231122	174900	54220960	2350	2350	2350	2350	0
197	20231122	174800	54220960	2350	2350	2350	2350	0
198	20231122	174700	54220960	2350	2350	2350	2350	0
199	20231122	174600	54220960	2350	2350	2350	2350	0
200	20231122	174500	54220960	2350	2350	2350	2350	0
201	20231122	174400	54220960	2350	2350	2350	2350	0
202	20231122	174300	54220960	2350	2350	2350	2350	0
203	20231122	174200	54220960	2350	2350	2350	2350	0
204	20231122	174100	54220960	2350	2350	2350	2350	0
205	20231122	174000	54220960	2350	2350	2350	2350	0
206	20231122	173900	54220960	2350	2350	2350	2350	0
207	20231122	173800	54220960	2350	2350	2350	2350	0
208	20231122	173700	54220960	2350	2350	2350	2350	0
209	20231122	173600	54220960	2350	2350	2350	2350	0
210	20231122	173500	54220960	2350	2350	2350	2350	0
211	20231122	173400	54220960	2350	2350	2350	2350	0
212	20231122	173300	54220960	2350	2350	2350	2350	100
213	20231122	173200	54220960	2350	2350	2350	2350	0
214	20231122	173100	54220960	2350	2350	2350	2350	0
215	20231122	173000	54220960	2350	2350	2350	2350	0
216	20231122	172900	54220960	2350	2350	2350	2350	0
217	20231122	172800	54220960	2350	2350	2350	2350	0
218	20231122	172700	54220960	2350	2350	2350	2350	0
219	20231122	172600	54220960	2350	2350	2350	2350	0
220	20231122	172500	54220960	2350	2350	2350	2350	0
221	20231122	172400	54220960	2350	2350	2350	2350	0
222	20231122	172300	54220960	2350	2350	2350	2350	0
223	20231122	172200	54220960	2350	2350	2350	2350	0
224	20231122	172100	54220960	2350	2350	2350	2350	0
225	20231122	172000	54220960	2350	2350	2350	2350	0
226	20231122	171900	54220960	2350	2350	2350	2350	0
227	20231122	171800	54220960	2350	2350	2350	2350	0
228	20231122	171700	54220960	2350	2350	2350	2350	0
229	20231122	171600	54220960	2350	2350	2350	2350	0
230	20231122	171500	54220960	2350	2350	2350	2350	0
231	20231122	171400	54220960	2350	2350	2350	2350	0
232	20231122	171300	54220960	2350	2350	2350	2350	0
233	20231122	171200	54220960	2350	2350	2350	2350	0
234	20231122	171100	54220960	2350	2350	2350	2350	0
235	20231122	171000	54220960	2350	2350	2350	2350	0
236	20231122	170900	54220960	2350	2350	2350	2350	0
237	20231122	170800	54220960	2350	2350	2350	2350	0
238	20231122	170700	54220960	2350	2350	2350	2350	0
239	20231122	170600	54220960	2350	2350	2350	2350	0
240	20231122	170500	54220960	2350	2350	2350	2350	0
241	20231122	170400	54220960	2350	2350	2350	2350	0
242	20231122	170300	54220960	2350	2350	2350	2350	100
243	20231122	170200	54220960	2350	2350	2350	2350	0
244	20231122	170100	54220960	2350	2350	2350	2350	0
245	20231122	170000	54220960	2350	2350	2350	2350	0
246	20231122	165900	54220960	2350	2350	2350	2350	0
247	20231122	165800	54220960	2350	2350	2350	2350	0
248	20231122	165700	54220960	2350	2350	2350	2350	0
249	20231122	165600	54220960	2350	2350	2350	2350	0
250	20231122	165500	54220960	2350	2350	2350	2350	0
251	20231122	165400	54220960	2350	2350	2350	2350	0
252	20231122	165300	54220960	2350	2350	2350	2350	0
253	20231122	165200	54220960	2350	2350	2350	2350	0
254	20231122	165100	54220960	2350	2350	2350	2350	0
255	20231122	165000	54220960	2350	2350	2350	2350	0
256	20231122	164900	54220960	2350	2350	2350	2350	0
257	20231122	164800	54220960	2350	2350	2350	2350	0
258	20231122	164700	54220960	2350	2350	2350	2350	0
259	20231122	164600	54220960	2350	2350	2350	2350	0
260	20231122	164500	54220960	2350	2350	2350	2350	0
261	20231122	164400	54220960	2350	2350	2350	2350	0
262	20231122	164300	54220960	2350	2350	2350	2350	0
263	20231122	164200	54220960	2350	2350	2350	2350	0
264	20231122	164100	54220960	2350	2350	2350	2350	0
265	20231122	164000	54220960	2350	2350	2350	2350	0
266	20231122	163900	54220960	2350	2350	2350	2350	0
267	20231122	163800	54220960	2350	2350	2350	2350	0
268	20231122	163700	54220960	2350	2350	2350	2350	0
269	20231122	163600	54220960	2350	2350	2350	2350	0
270	20231122	163500	54220960	2350	2350	2350	2350	0
271	20231122	163400	54220960	2350	2350	2350	2350	0
272	20231122	163300	54220960	2350	2350	2350	2350	100
273	20231122	163200	54220960	2350	2350	2350	2350	0
274	20231122	163100	54220960	2350	2350	2350	2350	0
275	20231122	163000	54220960	2350	2350	2350	2350	0
276	20231122	162900	54220960	2350	2350	2350	2350	0
277	20231122	162800	54220960	2350	2350	2350	2350	0
278	20231122	162700	54220960	2350	2350	2350	2350	0
279	20231122	162600	54220960	2350	2350	2350	2350	0
280	20231122	162500	54220960	2350	2350	2350	2350	0
281	20231122	162400	54220960	2350	2350	2350	2350	0
282	20231122	162300	54220960	2350	2350	2350	2350	0
283	20231122	162200	54220960	2350	2350	2350	2350	0
284	20231122	162100	54220960	2350	2350	2350	2350	0
285	20231122	162000	54220960	2350	2350	2350	2350	0
286	20231122	161900	54220960	2350	2350	2350	2350	0
287	20231122	161800	54220960	2350	2350	2350	2350	0
288	20231122	161700	54220960	2350	2350	2350	2350	0
289	20231122	161600	54220960	2350	2350	2350	2350	0
290	20231122	161500	54220960	2350	2350	2350	2350	0
291	20231122	161400	54220960	2350	2350	2350	2350	0
292	20231122	161300	54220960	2350	2350	2350	2350	0
293	20231122	161200	54220960	2350	2350	2350	2350	0
294	20231122	161100	54220960	2350	2350	2350	2350	0
295	20231122	161000	54220960	2350	2350	2350	2350	0
296	20231122	160900	54220960	2350	2350	2350	2350	0
297	20231122	160800	54220960	2350	2350	2350	2350	0
298	20231122	160700	54220960	2350	2350	2350	2350	0
299	20231122	160600	54220960	2350	2350	2350	2350	0
300	20231122	160500	54220960	2350	2350	2350	2350	0
301	20231122	160400	54220960	2350	2350	2350	2350	0
302	20231122	160300	54220960	2350	2350	2350	2350	100
303	20231122	160200	54220960	2350	2350	2350	2350	0
304	20231122	160100	54220960	2350	2350	2350	2350	0
305	20231122	160000	54220960	2350	2350	2350	2350	0
306	20231122	155900	54220960	2350	2350	2350	2350	0
307	20231122	155800	54220960	2350	2350	2350	2350	0
308	20231122	155700	54220960	2350	2350	2350	2350	0
309	20231122	155600	54220960	2350	2350	2350	2350	0
310	20231122	155500	54220960	2350	2350	2350	2350	0
311	20231122	155400	54220960	2350	2350	2350	2350	0
312	20231122	155300	54220960	2350	2350	2350	2350	0
313	20231122	155200	54220960	2350	2350	2350	2350	0
314	20231122	155100	54220960	2350	2350	2350	2350	0
315	20231122	155000	54220960	2350	2350	2350	2350	0
316	20231122	154900	54220960	2350	2350	2350	2350	0
317	20231122	154800	54220960	2350	2350	2350	2350	0
318	20231122	154700	54220960	2350	2350	2350	2350	0
319	20231122	154600	54220960	2350	2350	2350	2350	0
320	20231122	154500	54220960	2350	2350	2350	2350	0
321	20231122	154400	54220960	2350	2350	2350	2350	0
322	20231122	154300	54220960	2350	2350	2350	2350	0
323	20231122	154200	54220960	2350	2350	2350	2350	0
324	20231122	154100	54220960	2350	2350	2350	2350	0
325	20231122	154000	54220960	2350	2350	2350	2350	0
326	20231122	153900	54220960	2350	2350	2350	2350	0
327	20231122	153800	54220960	2350	2350	2350	2350	0
328	20231122	153700	54220960	2350	2350	2350	2350	0
329	20231122	153600	54220960	2350	2350	2350	2350	0
330	20231122	153500	54220960	2350	2350	2350	2350	0
331	20231122	153400	54220960	2350	2350	2350	2350	0
332	20231122	153300	54220960	2350	2350	2350	2350	100
333	20231122	153200	54220960	2350	2350	2350	2350	0
334	20231122	153100	54220960	2350	2350	2350	2350	0
335	20231122	153000	54220960	2350	2350	2350	2350	100
336	20231122	152900	53985960	2350	2350	2350	2350	0
337	20231122	152800	53985960	2350	2350	2350	2350	0
338	20231122	152700	53985960	2350	2350	2350	2350	0
339	20231122	152600	53985960	2350	2350	2350	2350	0
340	20231122	152500	53985960	2350	2350	2350	2350	0
341	20231122	152400	53985960	2350	2350	2350	2350	0
342	20231122	152300	53985960	2350	2350	2350	2350	0
343	20231122	152200	53985960	2350	2350	2350	2350	0
344	20231122	152100	53985960	2350	2350	2350	2350	0
345	20231122	152000	53985960	2350	2350	2350	2350	0
346	20231122	151900	53985960	2350	2350	2350	2350	0
347	20231122	151800	53985960	2350	2350	2350	2350	0
348	20231122	151700	53985960	2350	2350	2350	2350	0
349	20231122	151600	53985960	2350	2350	2350	2350	0
350	20231122	151500	53985960	2350	2350	2350	2350	0
351	20231122	151400	53985960	2350	2350	2350	2350	0
352	20231122	151300	53985960	2350	2350	2350	2350	0
353	20231122	151200	53985960	2350	2350	2350	2350	1
354	20231122	151100	53983610	2350	2350	2350	2350	0
355	20231122	151000	53983610	2350	2350	2350	2350	0
356	20231122	150900	53983610	2350	2350	2350	2350	1
357	20231122	150800	53981260	2330	2330	2330	2330	0
358	20231122	150700	53981260	2330	2330	2330	2330	0
359	20231122	150600	53981260	2330	2330	2330	2330	0
360	20231122	150500	53981260	2330	2345	2345	2330	5000
361	20231122	150400	42314555	2345	2345	2345	2345	0
362	20231122	150300	42314555	2345	2345	2345	2345	1000
363	20231122	150200	39969555	2350	2350	2350	2350	0
364	20231122	150100	39969555	2350	2350	2350	2350	0
365	20231122	150000	39969555	2350	2350	2350	2350	0
366	20231122	145900	39969555	2350	2350	2350	2350	10
367	20231122	145800	39946055	2350	2350	2350	2350	0
368	20231122	145700	39946055	2350	2350	2350	2350	0
369	20231122	145600	39946055	2350	2350	2350	2350	0
370	20231122	145500	39946055	2350	2350	2350	2350	0
371	20231122	145400	39946055	2350	2350	2350	2350	0
372	20231122	145300	39946055	2350	2350	2350	2350	0
373	20231122	145200	39946055	2350	2350	2350	2350	0
374	20231122	145100	39946055	2350	2350	2350	2350	0
375	20231122	145000	39946055	2350	2350	2350	2350	0
376	20231122	144900	39946055	2350	2350	2350	2350	0
377	20231122	144800	39946055	2350	2350	2350	2350	0
378	20231122	144700	39946055	2350	2350	2350	2350	0
379	20231122	144600	39946055	2350	2350	2350	2350	0
380	20231122	144500	39946055	2350	2350	2350	2350	0
381	20231122	144400	39946055	2350	2350	2350	2350	0
382	20231122	144300	39946055	2350	2350	2350	2350	0
383	20231122	144200	39946055	2350	2350	2350	2350	5
384	20231122	144100	39934305	2345	2345	2345	2345	0
385	20231122	144000	39934305	2345	2345	2345	2345	0
386	20231122	143900	39934305	2345	2350	2350	2345	301
387	20231122	143800	39226960	2350	2350	2350	2350	1
388	20231122	143700	39224610	2345	2345	2345	2345	0
389	20231122	143600	39224610	2345	2345	2345	2345	0
390	20231122	143500	39224610	2345	2345	2345	2345	300
391	20231122	143400	38521110	2345	2345	2345	2345	0
392	20231122	143300	38521110	2345	2345	2345	2345	0
393	20231122	143200	38521110	2345	2345	2345	2345	0
394	20231122	143100	38521110	2345	2345	2345	2345	0
395	20231122	143000	38521110	2345	2345	2345	2345	0
396	20231122	142900	38521110	2345	2345	2345	2345	0
397	20231122	142800	38521110	2345	2345	2345	2345	11
398	20231122	142700	38495315	2350	2350	2350	2350	0
399	20231122	142600	38495315	2350	2350	2350	2350	0
400	20231122	142500	38495315	2350	2350	2350	2350	0
401	20231122	142400	38495315	2350	2350	2350	2350	300
402	20231122	142300	37790315	2350	2350	2350	2350	0
403	20231122	142200	37790315	2350	2350	2350	2350	0
404	20231122	142100	37790315	2350	2350	2350	2350	0
405	20231122	142000	37790315	2350	2350	2350	2350	0
406	20231122	141900	37790315	2350	2350	2350	2350	0
407	20231122	141800	37790315	2350	2350	2350	2350	0
408	20231122	141700	37790315	2350	2350	2350	2350	0
409	20231122	141600	37790315	2350	2350	2350	2350	0
410	20231122	141500	37790315	2350	2350	2350	2350	8
411	20231122	141400	37771515	2355	2355	2355	2355	0
412	20231122	141300	37771515	2355	2355	2355	2355	0
413	20231122	141200	37771515	2355	2355	2355	2355	0
414	20231122	141100	37771515	2355	2355	2355	2355	0
415	20231122	141000	37771515	2355	2355	2355	2355	0
416	20231122	140900	37771515	2355	2355	2355	2355	0
417	20231122	140800	37771515	2355	2355	2355	2355	0
418	20231122	140700	37771515	2355	2355	2355	2355	0
419	20231122	140600	37771515	2355	2355	2355	2355	0
420	20231122	140500	37771515	2355	2355	2355	2355	0
421	20231122	140400	37771515	2355	2350	2355	2350	1115
422	20231122	140300	35149765	2350	2350	2350	2350	900
423	20231122	140200	33034765	2350	2350	2350	2350	1000
424	20231122	140100	30684765	2350	2350	2350	2350	200
425	20231122	140000	30214765	2350	2350	2350	2350	0
426	20231122	135900	30214765	2350	2350	2350	2350	0
427	20231122	135800	30214765	2350	2350	2350	2350	0
428	20231122	135700	30214765	2350	2350	2350	2350	0
429	20231122	135600	30214765	2350	2350	2350	2350	0
430	20231122	135500	30214765	2350	2350	2350	2350	0
431	20231122	135400	30214765	2350	2350	2350	2350	1
432	20231122	135300	30212415	2350	2350	2350	2350	0
433	20231122	135200	30212415	2350	2350	2350	2350	0
434	20231122	135100	30212415	2350	2350	2350	2350	0
435	20231122	135000	30212415	2350	2350	2350	2350	0
436	20231122	134900	30212415	2350	2350	2350	2350	0
437	20231122	134800	30212415	2350	2350	2350	2350	0
438	20231122	134700	30212415	2350	2350	2350	2350	0
439	20231122	134600	30212415	2350	2350	2350	2350	0
440	20231122	134500	30212415	2350	2350	2350	2350	0
441	20231122	134400	30212415	2350	2350	2350	2350	0
442	20231122	134300	30212415	2350	2350	2350	2350	0
443	20231122	134200	30212415	2350	2350	2350	2350	0
444	20231122	134100	30212415	2350	2350	2350	2350	0
445	20231122	134000	30212415	2350	2350	2350	2350	0
446	20231122	133900	30212415	2350	2350	2350	2350	0
447	20231122	133800	30212415	2350	2350	2350	2350	30
448	20231122	133700	30141915	2350	2350	2350	2350	10
449	20231122	133600	30118415	2350	2350	2350	2350	0
450	20231122	133500	30118415	2350	2350	2350	2350	0
451	20231122	133400	30118415	2350	2350	2350	2350	0
452	20231122	133300	30118415	2350	2350	2350	2350	0
453	20231122	133200	30118415	2350	2350	2350	2350	0
454	20231122	133100	30118415	2350	2350	2350	2350	0
455	20231122	133000	30118415	2350	2350	2350	2350	0
456	20231122	132900	30118415	2350	2350	2350	2350	0
457	20231122	132800	30118415	2350	2350	2350	2350	0
458	20231122	132700	30118415	2350	2350	2350	2350	0
459	20231122	132600	30118415	2350	2350	2350	2350	0
460	20231122	132500	30118415	2350	2350	2350	2350	0
461	20231122	132400	30118415	2350	2350	2350	2350	0
462	20231122	132300	30118415	2350	2350	2350	2350	0
463	20231122	132200	30118415	2350	2350	2350	2350	0
464	20231122	132100	30118415	2350	2350	2350	2350	0
465	20231122	132000	30118415	2350	2350	2350	2350	0
466	20231122	131900	30118415	2350	2345	2350	2345	7
467	20231122	131800	30101995	2350	2350	2350	2350	0
468	20231122	131700	30101995	2350	2350	2350	2350	0
469	20231122	131600	30101995	2350	2350	2350	2350	0
470	20231122	131500	30101995	2350	2350	2350	2350	0
471	20231122	131400	30101995	2350	2350	2350	2350	0
472	20231122	131300	30101995	2350	2350	2350	2350	0
473	20231122	131200	30101995	2350	2350	2350	2350	0
474	20231122	131100	30101995	2350	2350	2350	2350	0
475	20231122	131000	30101995	2350	2350	2350	2350	0
476	20231122	130900	30101995	2350	2350	2350	2350	1
477	20231122	130800	30099645	2340	2340	2340	2340	93
478	20231122	130700	29882025	2340	2340	2340	2340	0
479	20231122	130600	29882025	2340	2340	2340	2340	0
480	20231122	130500	29882025	2340	2340	2340	2340	4
481	20231122	130400	29872665	2350	2350	2350	2350	0
482	20231122	130300	29872665	2350	2350	2350	2350	0
483	20231122	130200	29872665	2350	2345	2350	2345	2
484	20231122	130100	29867970	2345	2345	2345	2345	100
485	20231122	130000	29633470	2340	2340	2340	2340	100
486	20231122	125900	29399470	2340	2340	2340	2340	0
487	20231122	125800	29399470	2340	2340	2340	2340	0
488	20231122	125700	29399470	2340	2340	2340	2340	0
489	20231122	125600	29399470	2340	2340	2340	2340	0
490	20231122	125500	29399470	2340	2340	2340	2340	0
491	20231122	125400	29399470	2340	2340	2340	2340	0
492	20231122	125300	29399470	2340	2340	2340	2340	100
493	20231122	125200	29165470	2340	2345	2345	2340	2
494	20231122	125100	29160785	2340	2340	2340	2340	0
495	20231122	125000	29160785	2340	2340	2340	2340	100
496	20231122	124900	28926785	2340	2340	2340	2340	100
497	20231122	124800	28692785	2340	2340	2340	2340	0
498	20231122	124700	28692785	2340	2340	2340	2340	1
499	20231122	124600	28690445	2340	2340	2340	2340	0
500	20231122	124500	28690445	2340	2340	2340	2340	0
501	20231122	124400	28690445	2340	2340	2340	2340	0
502	20231122	124300	28690445	2340	2340	2340	2340	100
503	20231122	124200	28456445	2340	2340	2340	2340	0
504	20231122	124100	28456445	2340	2340	2340	2340	0
505	20231122	124000	28456445	2340	2340	2340	2340	0
506	20231122	123900	28456445	2340	2340	2340	2340	0
507	20231122	123800	28456445	2340	2340	2340	2340	0
508	20231122	123700	28456445	2340	2340	2340	2340	0
509	20231122	123600	28456445	2340	2340	2340	2340	0
510	20231122	123500	28456445	2340	2340	2340	2340	0
511	20231122	123400	28456445	2340	2340	2340	2340	0
512	20231122	123300	28456445	2340	2340	2340	2340	0
513	20231122	123200	28456445	2340	2340	2340	2340	0
514	20231122	123100	28456445	2340	2340	2340	2340	10
515	20231122	123000	28433045	2345	2345	2345	2345	0
516	20231122	122900	28433045	2345	2345	2345	2345	0
517	20231122	122800	28433045	2345	2345	2345	2345	0
518	20231122	122700	28433045	2345	2345	2345	2345	0
519	20231122	122600	28433045	2345	2345	2345	2345	0
520	20231122	122500	28433045	2345	2345	2345	2345	1
521	20231122	122400	28430700	2340	2340	2340	2340	0
522	20231122	122300	28430700	2340	2340	2340	2340	0
523	20231122	122200	28430700	2340	2340	2340	2340	0
524	20231122	122100	28430700	2340	2340	2340	2340	0
525	20231122	122000	28430700	2340	2340	2340	2340	0
526	20231122	121900	28430700	2340	2340	2340	2340	0
527	20231122	121800	28430700	2340	2340	2340	2340	0
528	20231122	121700	28430700	2340	2340	2340	2340	1
529	20231122	121600	28428360	2350	2350	2350	2350	0
530	20231122	121500	28428360	2350	2350	2350	2350	0
531	20231122	121400	28428360	2350	2350	2350	2350	0
532	20231122	121300	28428360	2350	2350	2350	2350	0
533	20231122	121200	28428360	2350	2350	2350	2350	0
534	20231122	121100	28428360	2350	2350	2350	2350	0
535	20231122	121000	28428360	2350	2350	2350	2350	0
536	20231122	120900	28428360	2350	2350	2350	2350	0
537	20231122	120800	28428360	2350	2350	2350	2350	0
538	20231122	120700	28428360	2350	2350	2350	2350	0
539	20231122	120600	28428360	2350	2350	2350	2350	0
540	20231122	120500	28428360	2350	2350	2350	2350	0
541	20231122	120400	28428360	2350	2350	2350	2350	0
542	20231122	120300	28428360	2350	2350	2350	2350	50
543	20231122	120200	28310860	2350	2350	2350	2350	0
544	20231122	120100	28310860	2350	2350	2350	2350	0
545	20231122	120000	28310860	2350	2350	2350	2350	0
546	20231122	115900	28310860	2350	2350	2350	2350	0
547	20231122	115800	28310860	2350	2350	2350	2350	0
548	20231122	115700	28310860	2350	2350	2350	2350	0
549	20231122	115600	28310860	2350	2350	2350	2350	0
550	20231122	115500	28310860	2350	2350	2350	2350	0
551	20231122	115400	28310860	2350	2350	2350	2350	0
552	20231122	115300	28310860	2350	2350	2350	2350	0
553	20231122	115200	28310860	2350	2350	2350	2350	0
554	20231122	115100	28310860	2350	2350	2350	2350	0
555	20231122	115000	28310860	2350	2350	2350	2350	0
556	20231122	114900	28310860	2350	2350	2350	2350	0
557	20231122	114800	28310860	2350	2350	2350	2350	0
558	20231122	114700	28310860	2350	2350	2350	2350	0
559	20231122	114600	28310860	2350	2350	2350	2350	0
560	20231122	114500	28310860	2350	2350	2350	2350	0
561	20231122	114400	28310860	2350	2350	2350	2350	0
562	20231122	114300	28310860	2350	2350	2350	2350	0
563	20231122	114200	28310860	2350	2350	2350	2350	0
564	20231122	114100	28310860	2350	2350	2350	2350	0
565	20231122	114000	28310860	2350	2350	2350	2350	0
566	20231122	113900	28310860	2350	2350	2350	2350	0
567	20231122	113800	28310860	2350	2350	2350	2350	0
568	20231122	113700	28310860	2350	2350	2350	2350	0
569	20231122	113600	28310860	2350	2350	2350	2350	0
570	20231122	113500	28310860	2350	2350	2350	2350	0
571	20231122	113400	28310860	2350	2350	2350	2350	0
572	20231122	113300	28310860	2350	2350	2350	2350	0
573	20231122	113200	28310860	2350	2350	2350	2350	0
574	20231122	113100	28310860	2350	2350	2350	2350	0
575	20231122	113000	28310860	2350	2350	2350	2350	0
576	20231122	112900	28310860	2350	2350	2350	2350	0
577	20231122	112800	28310860	2350	2350	2350	2350	0
578	20231122	112700	28310860	2350	2350	2350	2350	0
579	20231122	112600	28310860	2350	2350	2350	2350	0
580	20231122	112500	28310860	2350	2350	2350	2350	0
581	20231122	112400	28310860	2350	2350	2350	2350	260
582	20231122	112300	27699860	2350	2350	2350	2350	0
583	20231122	112200	27699860	2350	2350	2350	2350	0
584	20231122	112100	27699860	2350	2350	2350	2350	0
585	20231122	112000	27699860	2350	2350	2350	2350	400
586	20231122	111900	26759860	2350	2350	2350	2350	0
587	20231122	111800	26759860	2350	2350	2350	2350	0
588	20231122	111700	26759860	2350	2350	2350	2350	0
589	20231122	111600	26759860	2350	2350	2350	2350	0
590	20231122	111500	26759860	2350	2350	2350	2350	0
591	20231122	111400	26759860	2350	2350	2350	2350	0
592	20231122	111300	26759860	2350	2350	2350	2350	0
593	20231122	111200	26759860	2350	2350	2350	2350	0
594	20231122	111100	26759860	2350	2350	2350	2350	0
595	20231122	111000	26759860	2350	2350	2350	2350	200
596	20231122	110900	26289860	2350	2350	2350	2350	0
597	20231122	110800	26289860	2350	2350	2350	2350	0
598	20231122	110700	26289860	2350	2350	2350	2350	0
599	20231122	110600	26289860	2350	2350	2350	2350	0
600	20231122	110500	26289860	2350	2350	2350	2350	62
601	20231122	110400	26144160	2350	2350	2350	2350	0
602	20231122	110300	26144160	2350	2350	2350	2350	0
603	20231122	110200	26144160	2350	2350	2350	2350	0
604	20231122	110100	26144160	2350	2345	2350	2345	2000
605	20231122	110000	21449060	2345	2345	2345	2345	0
606	20231122	105900	21449060	2345	2345	2345	2345	0
607	20231122	105800	21449060	2345	2345	2345	2345	0
608	20231122	105700	21449060	2345	2345	2345	2345	0
609	20231122	105600	21449060	2345	2345	2345	2345	0
610	20231122	105500	21449060	2345	2345	2345	2345	0
611	20231122	105400	21449060	2345	2345	2345	2345	1
612	20231122	105300	21446715	2335	2335	2335	2335	0
613	20231122	105200	21446715	2335	2335	2335	2335	0
614	20231122	105100	21446715	2335	2335	2335	2335	0
615	20231122	105000	21446715	2335	2335	2335	2335	0
616	20231122	104900	21446715	2335	2335	2335	2335	0
617	20231122	104800	21446715	2335	2335	2335	2335	0
618	20231122	104700	21446715	2335	2335	2335	2335	10
619	20231122	104600	21423365	2335	2335	2335	2335	0
620	20231122	104500	21423365	2335	2335	2335	2335	0
621	20231122	104400	21423365	2335	2335	2335	2335	100
622	20231122	104300	21189865	2345	2345	2345	2345	0
623	20231122	104200	21189865	2345	2345	2345	2345	0
624	20231122	104100	21189865	2345	2345	2345	2345	10
625	20231122	104000	21166415	2345	2345	2345	2345	0
626	20231122	103900	21166415	2345	2345	2345	2345	0
627	20231122	103800	21166415	2345	2345	2345	2345	0
628	20231122	103700	21166415	2345	2345	2345	2345	0
629	20231122	103600	21166415	2345	2345	2345	2345	0
630	20231122	103500	21166415	2345	2345	2345	2345	0
631	20231122	103400	21166415	2345	2345	2345	2345	2000
632	20231122	103300	16476415	2335	2335	2335	2335	0
633	20231122	103200	16476415	2335	2335	2335	2335	0
634	20231122	103100	16476415	2335	2335	2335	2335	0
635	20231122	103000	16476415	2335	2340	2340	2335	1169
636	20231122	102900	13745415	2340	2340	2340	2340	19
637	20231122	102800	13700955	2340	2340	2340	2340	0
638	20231122	102700	13700955	2340	2340	2340	2340	0
639	20231122	102600	13700955	2340	2340	2340	2340	0
640	20231122	102500	13700955	2340	2340	2340	2340	120
641	20231122	102400	13420155	2340	2340	2340	2340	0
642	20231122	102300	13420155	2340	2340	2340	2340	0
643	20231122	102200	13420155	2340	2340	2340	2340	584
644	20231122	102100	12053595	2340	2340	2340	2340	0
645	20231122	102000	12053595	2340	2340	2340	2340	1000
646	20231122	101900	9713595	2340	2340	2340	2340	0
647	20231122	101800	9713595	2340	2340	2340	2340	0
648	20231122	101700	9713595	2340	2340	2340	2340	0
649	20231122	101600	9713595	2340	2340	2340	2340	0
650	20231122	101500	9713595	2340	2340	2340	2340	0
651	20231122	101400	9713595	2340	2340	2340	2340	0
652	20231122	101300	9713595	2340	2340	2340	2340	0
653	20231122	101200	9713595	2340	2340	2340	2340	0
654	20231122	101100	9713595	2340	2340	2340	2340	0
655	20231122	101000	9713595	2340	2340	2340	2340	1000
656	20231122	100900	7373595	2335	2335	2335	2335	0
657	20231122	100800	7373595	2335	2335	2335	2335	0
658	20231122	100700	7373595	2335	2335	2335	2335	1
659	20231122	100600	7371260	2340	2340	2340	2340	50
660	20231122	100500	7254260	2340	2340	2340	2340	0
661	20231122	100400	7254260	2340	2340	2340	2340	0
662	20231122	100300	7254260	2340	2340	2340	2340	0
663	20231122	100200	7254260	2340	2340	2340	2340	5
664	20231122	100100	7242560	2335	2335	2335	2335	0
665	20231122	100000	7242560	2335	2335	2335	2335	0
666	20231122	095900	7242560	2335	2335	2335	2335	450
667	20231122	095800	6191810	2340	2340	2340	2340	0
668	20231122	095700	6191810	2340	2340	2340	2340	200
669	20231122	095600	5723810	2335	2335	2335	2335	0
670	20231122	095500	5723810	2335	2335	2335	2335	0
671	20231122	095400	5723810	2335	2335	2335	2335	0
672	20231122	095300	5723810	2335	2335	2335	2335	0
673	20231122	095200	5723810	2335	2335	2335	2335	0
674	20231122	095100	5723810	2335	2335	2335	2335	0
675	20231122	095000	5723810	2335	2335	2335	2335	0
676	20231122	094900	5723810	2335	2335	2335	2335	0
677	20231122	094800	5723810	2335	2335	2335	2335	0
678	20231122	094700	5723810	2335	2335	2335	2335	0
679	20231122	094600	5723810	2335	2335	2335	2335	0
680	20231122	094500	5723810	2335	2335	2335	2335	0
681	20231122	094400	5723810	2335	2335	2335	2335	8
682	20231122	094300	5705130	2335	2335	2335	2335	0
683	20231122	094200	5705130	2335	2335	2335	2335	40
684	20231122	094100	5611730	2345	2345	2345	2345	500
685	20231122	094000	4439230	2345	2345	2345	2345	0
686	20231122	093900	4439230	2345	2345	2345	2345	0
687	20231122	093800	4439230	2345	2345	2345	2345	0
688	20231122	093700	4439230	2345	2345	2345	2345	0
689	20231122	093600	4439230	2345	2345	2345	2345	0
690	20231122	093500	4439230	2345	2345	2345	2345	50
691	20231122	093400	4321980	2345	2345	2345	2345	0
692	20231122	093300	4321980	2345	2345	2345	2345	153
693	20231122	093200	3963195	2345	2345	2345	2345	0
694	20231122	093100	3963195	2345	2345	2345	2345	227
695	20231122	093000	3430880	2345	2345	2345	2345	220
696	20231122	092900	2914980	2350	2350	2350	2350	0
697	20231122	092800	2914980	2350	2350	2350	2350	0
698	20231122	092700	2914980	2350	2350	2350	2350	0
699	20231122	092600	2914980	2350	2350	2350	2350	0
700	20231122	092500	2914980	2350	2350	2350	2350	0
701	20231122	092400	2914980	2350	2350	2350	2350	0
702	20231122	092300	2914980	2350	2350	2350	2350	0
703	20231122	092200	2914980	2350	2350	2350	2350	0
704	20231122	092100	2914980	2350	2350	2350	2350	0
705	20231122	092000	2914980	2350	2350	2350	2350	10
706	20231122	091900	2891480	2350	2350	2350	2350	0
707	20231122	091800	2891480	2350	2350	2350	2350	0
708	20231122	091700	2891480	2350	2350	2350	2350	0
709	20231122	091600	2891480	2350	2350	2350	2350	0
710	20231122	091500	2891480	2350	2350	2350	2350	0
711	20231122	091400	2891480	2350	2350	2350	2350	2
712	20231122	091300	2886780	2350	2350	2350	2350	0
713	20231122	091200	2886780	2350	2350	2350	2350	100
714	20231122	091100	2651780	2350	2350	2350	2350	0
715	20231122	091000	2651780	2350	2350	2350	2350	326
716	20231122	090900	1885680	2350	2350	2350	2350	11
717	20231122	090800	1859830	2350	2350	2350	2350	106
718	20231122	090700	1610730	2355	2355	2355	2355	0
719	20231122	090600	1610730	2355	2355	2355	2355	0
720	20231122	090500	1610730	2355	2355	2355	2355	0
721	20231122	090400	1610730	2355	2355	2355	2355	0
722	20231122	090300	1610730	2355	2355	2355	2355	0
723	20231122	090200	1610730	2355	2355	2355	2355	0
724	20231122	090100	1610730	2355	2340	2355	2330	667
725	20231122	090000	53705	2335	2335	2335	2335	23