KissMeData/450140/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	210700	126970440	2925	2925	2925	2925	297
3	20231121	210600	126970440	2925	2925	2925	2925	0
4	20231121	210500	126970440	2925	2925	2925	2925	0
5	20231121	210400	126970440	2925	2925	2925	2925	0
6	20231121	210300	126970440	2925	2925	2925	2925	0
7	20231121	210200	126970440	2925	2925	2925	2925	0
8	20231121	210100	126970440	2925	2925	2925	2925	0
9	20231121	210000	126970440	2925	2925	2925	2925	0
10	20231121	205900	126970440	2925	2925	2925	2925	0
11	20231121	205800	126970440	2925	2925	2925	2925	0
12	20231121	205700	126970440	2925	2925	2925	2925	0
13	20231121	205600	126970440	2925	2925	2925	2925	0
14	20231121	205500	126970440	2925	2925	2925	2925	0
15	20231121	205400	126970440	2925	2925	2925	2925	0
16	20231121	205300	126970440	2925	2925	2925	2925	0
17	20231121	205200	126970440	2925	2925	2925	2925	0
18	20231121	205100	126970440	2925	2925	2925	2925	0
19	20231121	205000	126970440	2925	2925	2925	2925	0
20	20231121	204900	126970440	2925	2925	2925	2925	0
21	20231121	204800	126970440	2925	2925	2925	2925	0
22	20231121	204700	126970440	2925	2925	2925	2925	0
23	20231121	204600	126970440	2925	2925	2925	2925	0
24	20231121	204500	126970440	2925	2925	2925	2925	0
25	20231121	204400	126970440	2925	2925	2925	2925	0
26	20231121	204300	126970440	2925	2925	2925	2925	0
27	20231121	204200	126970440	2925	2925	2925	2925	0
28	20231121	204100	126970440	2925	2925	2925	2925	0
29	20231121	204000	126970440	2925	2925	2925	2925	0
30	20231121	203900	126970440	2925	2925	2925	2925	0
31	20231121	203800	126970440	2925	2925	2925	2925	0
32	20231121	203700	126970440	2925	2925	2925	2925	297
33	20231121	203600	126970440	2925	2925	2925	2925	0
34	20231121	203500	126970440	2925	2925	2925	2925	0
35	20231121	203400	126970440	2925	2925	2925	2925	0
36	20231121	203300	126970440	2925	2925	2925	2925	0
37	20231121	203200	126970440	2925	2925	2925	2925	0
38	20231121	203100	126970440	2925	2925	2925	2925	0
39	20231121	203000	126970440	2925	2925	2925	2925	0
40	20231121	202900	126970440	2925	2925	2925	2925	0
41	20231121	202800	126970440	2925	2925	2925	2925	0
42	20231121	202700	126970440	2925	2925	2925	2925	0
43	20231121	202600	126970440	2925	2925	2925	2925	0
44	20231121	202500	126970440	2925	2925	2925	2925	0
45	20231121	202400	126970440	2925	2925	2925	2925	0
46	20231121	202300	126970440	2925	2925	2925	2925	0
47	20231121	202200	126970440	2925	2925	2925	2925	0
48	20231121	202100	126970440	2925	2925	2925	2925	0
49	20231121	202000	126970440	2925	2925	2925	2925	0
50	20231121	201900	126970440	2925	2925	2925	2925	0
51	20231121	201800	126970440	2925	2925	2925	2925	0
52	20231121	201700	126970440	2925	2925	2925	2925	0
53	20231121	201600	126970440	2925	2925	2925	2925	0
54	20231121	201500	126970440	2925	2925	2925	2925	0
55	20231121	201400	126970440	2925	2925	2925	2925	0
56	20231121	201300	126970440	2925	2925	2925	2925	0
57	20231121	201200	126970440	2925	2925	2925	2925	0
58	20231121	201100	126970440	2925	2925	2925	2925	0
59	20231121	201000	126970440	2925	2925	2925	2925	0
60	20231121	200900	126970440	2925	2925	2925	2925	0
61	20231121	200800	126970440	2925	2925	2925	2925	0
62	20231121	200700	126970440	2925	2925	2925	2925	297
63	20231121	200600	126970440	2925	2925	2925	2925	0
64	20231121	200500	126970440	2925	2925	2925	2925	0
65	20231121	200400	126970440	2925	2925	2925	2925	0
66	20231121	200300	126970440	2925	2925	2925	2925	0
67	20231121	200200	126970440	2925	2925	2925	2925	0
68	20231121	200100	126970440	2925	2925	2925	2925	0
69	20231121	200000	126970440	2925	2925	2925	2925	0
70	20231121	195900	126970440	2925	2925	2925	2925	0
71	20231121	195800	126970440	2925	2925	2925	2925	0
72	20231121	195700	126970440	2925	2925	2925	2925	0
73	20231121	195600	126970440	2925	2925	2925	2925	0
74	20231121	195500	126970440	2925	2925	2925	2925	0
75	20231121	195400	126970440	2925	2925	2925	2925	0
76	20231121	195300	126970440	2925	2925	2925	2925	0
77	20231121	195200	126970440	2925	2925	2925	2925	0
78	20231121	195100	126970440	2925	2925	2925	2925	0
79	20231121	195000	126970440	2925	2925	2925	2925	0
80	20231121	194900	126970440	2925	2925	2925	2925	0
81	20231121	194800	126970440	2925	2925	2925	2925	0
82	20231121	194700	126970440	2925	2925	2925	2925	0
83	20231121	194600	126970440	2925	2925	2925	2925	0
84	20231121	194500	126970440	2925	2925	2925	2925	0
85	20231121	194400	126970440	2925	2925	2925	2925	0
86	20231121	194300	126970440	2925	2925	2925	2925	0
87	20231121	194200	126970440	2925	2925	2925	2925	0
88	20231121	194100	126970440	2925	2925	2925	2925	0
89	20231121	194000	126970440	2925	2925	2925	2925	0
90	20231121	193900	126970440	2925	2925	2925	2925	0
91	20231121	193800	126970440	2925	2925	2925	2925	0
92	20231121	193700	126970440	2925	2925	2925	2925	297
93	20231121	193600	126970440	2925	2925	2925	2925	0
94	20231121	193500	126970440	2925	2925	2925	2925	0
95	20231121	193400	126970440	2925	2925	2925	2925	0
96	20231121	193300	126970440	2925	2925	2925	2925	0
97	20231121	193200	126970440	2925	2925	2925	2925	0
98	20231121	193100	126970440	2925	2925	2925	2925	0
99	20231121	193000	126970440	2925	2925	2925	2925	0
100	20231121	192900	126970440	2925	2925	2925	2925	0
101	20231121	192800	126970440	2925	2925	2925	2925	0
102	20231121	192700	126970440	2925	2925	2925	2925	0
103	20231121	192600	126970440	2925	2925	2925	2925	0
104	20231121	192500	126970440	2925	2925	2925	2925	0
105	20231121	192400	126970440	2925	2925	2925	2925	0
106	20231121	192300	126970440	2925	2925	2925	2925	0
107	20231121	192200	126970440	2925	2925	2925	2925	0
108	20231121	192100	126970440	2925	2925	2925	2925	0
109	20231121	192000	126970440	2925	2925	2925	2925	0
110	20231121	191900	126970440	2925	2925	2925	2925	0
111	20231121	191800	126970440	2925	2925	2925	2925	0
112	20231121	191700	126970440	2925	2925	2925	2925	0
113	20231121	191600	126970440	2925	2925	2925	2925	0
114	20231121	191500	126970440	2925	2925	2925	2925	0
115	20231121	191400	126970440	2925	2925	2925	2925	0
116	20231121	191300	126970440	2925	2925	2925	2925	0
117	20231121	191200	126970440	2925	2925	2925	2925	0
118	20231121	191100	126970440	2925	2925	2925	2925	0
119	20231121	191000	126970440	2925	2925	2925	2925	0
120	20231121	190900	126970440	2925	2925	2925	2925	0
121	20231121	190800	126970440	2925	2925	2925	2925	0
122	20231121	190700	126970440	2925	2925	2925	2925	297
123	20231121	190600	126970440	2925	2925	2925	2925	0
124	20231121	190500	126970440	2925	2925	2925	2925	0
125	20231121	190400	126970440	2925	2925	2925	2925	0
126	20231121	190300	126970440	2925	2925	2925	2925	0
127	20231121	190200	126970440	2925	2925	2925	2925	0
128	20231121	190100	126970440	2925	2925	2925	2925	0
129	20231121	190000	126970440	2925	2925	2925	2925	0
130	20231121	185900	126970440	2925	2925	2925	2925	0
131	20231121	185800	126970440	2925	2925	2925	2925	0
132	20231121	185700	126970440	2925	2925	2925	2925	0
133	20231121	185600	126970440	2925	2925	2925	2925	0
134	20231121	185500	126970440	2925	2925	2925	2925	0
135	20231121	185400	126970440	2925	2925	2925	2925	0
136	20231121	185300	126970440	2925	2925	2925	2925	0
137	20231121	185200	126970440	2925	2925	2925	2925	0
138	20231121	185100	126970440	2925	2925	2925	2925	0
139	20231121	185000	126970440	2925	2925	2925	2925	0
140	20231121	184900	126970440	2925	2925	2925	2925	0
141	20231121	184800	126970440	2925	2925	2925	2925	0
142	20231121	184700	126970440	2925	2925	2925	2925	0
143	20231121	184600	126970440	2925	2925	2925	2925	0
144	20231121	184500	126970440	2925	2925	2925	2925	0
145	20231121	184400	126970440	2925	2925	2925	2925	0
146	20231121	184300	126970440	2925	2925	2925	2925	0
147	20231121	184200	126970440	2925	2925	2925	2925	0
148	20231121	184100	126970440	2925	2925	2925	2925	0
149	20231121	184000	126970440	2925	2925	2925	2925	0
150	20231121	183900	126970440	2925	2925	2925	2925	0
151	20231121	183800	126970440	2925	2925	2925	2925	0
152	20231121	183700	126970440	2925	2925	2925	2925	297
153	20231121	183600	126970440	2925	2925	2925	2925	0
154	20231121	183500	126970440	2925	2925	2925	2925	0
155	20231121	183400	126970440	2925	2925	2925	2925	0
156	20231121	183300	126970440	2925	2925	2925	2925	0
157	20231121	183200	126970440	2925	2925	2925	2925	0
158	20231121	183100	126970440	2925	2925	2925	2925	0
159	20231121	183000	126970440	2925	2925	2925	2925	0
160	20231121	182900	126970440	2925	2925	2925	2925	0
161	20231121	182800	126970440	2925	2925	2925	2925	0
162	20231121	182700	126970440	2925	2925	2925	2925	0
163	20231121	182600	126970440	2925	2925	2925	2925	0
164	20231121	182500	126970440	2925	2925	2925	2925	0
165	20231121	182400	126970440	2925	2925	2925	2925	0
166	20231121	182300	126970440	2925	2925	2925	2925	0
167	20231121	182200	126970440	2925	2925	2925	2925	0
168	20231121	182100	126970440	2925	2925	2925	2925	0
169	20231121	182000	126970440	2925	2925	2925	2925	0
170	20231121	181900	126970440	2925	2925	2925	2925	0
171	20231121	181800	126970440	2925	2925	2925	2925	0
172	20231121	181700	126970440	2925	2925	2925	2925	0
173	20231121	181600	126970440	2925	2925	2925	2925	0
174	20231121	181500	126970440	2925	2925	2925	2925	0
175	20231121	181400	126970440	2925	2925	2925	2925	0
176	20231121	181300	126970440	2925	2925	2925	2925	0
177	20231121	181200	126970440	2925	2925	2925	2925	0
178	20231121	181100	126970440	2925	2925	2925	2925	0
179	20231121	181000	126970440	2925	2925	2925	2925	0
180	20231121	180900	126970440	2925	2925	2925	2925	0
181	20231121	180800	126970440	2925	2925	2925	2925	0
182	20231121	180700	126970440	2925	2925	2925	2925	297
183	20231121	180600	126970440	2925	2925	2925	2925	0
184	20231121	180500	126970440	2925	2925	2925	2925	0
185	20231121	180400	126970440	2925	2925	2925	2925	0
186	20231121	180300	126970440	2925	2925	2925	2925	0
187	20231121	180200	126970440	2925	2925	2925	2925	0
188	20231121	180100	126970440	2925	2925	2925	2925	0
189	20231121	180000	126970440	2925	2925	2925	2925	0
190	20231121	175900	126970440	2925	2925	2925	2925	0
191	20231121	175800	126970440	2925	2925	2925	2925	0
192	20231121	175700	126970440	2925	2925	2925	2925	0
193	20231121	175600	126970440	2925	2925	2925	2925	0
194	20231121	175500	126970440	2925	2925	2925	2925	0
195	20231121	175400	126970440	2925	2925	2925	2925	0
196	20231121	175300	126970440	2925	2925	2925	2925	0
197	20231121	175200	126970440	2925	2925	2925	2925	0
198	20231121	175100	126970440	2925	2925	2925	2925	0
199	20231121	175000	126970440	2925	2925	2925	2925	0
200	20231121	174900	126970440	2925	2925	2925	2925	0
201	20231121	174800	126970440	2925	2925	2925	2925	0
202	20231121	174700	126970440	2925	2925	2925	2925	0
203	20231121	174600	126970440	2925	2925	2925	2925	0
204	20231121	174500	126970440	2925	2925	2925	2925	0
205	20231121	174400	126970440	2925	2925	2925	2925	0
206	20231121	174300	126970440	2925	2925	2925	2925	0
207	20231121	174200	126970440	2925	2925	2925	2925	0
208	20231121	174100	126970440	2925	2925	2925	2925	0
209	20231121	174000	126970440	2925	2925	2925	2925	0
210	20231121	173900	126970440	2925	2925	2925	2925	0
211	20231121	173800	126970440	2925	2925	2925	2925	0
212	20231121	173700	126970440	2925	2925	2925	2925	297
213	20231121	173600	126970440	2925	2925	2925	2925	0
214	20231121	173500	126970440	2925	2925	2925	2925	0
215	20231121	173400	126970440	2925	2925	2925	2925	0
216	20231121	173300	126970440	2925	2925	2925	2925	0
217	20231121	173200	126970440	2925	2925	2925	2925	0
218	20231121	173100	126970440	2925	2925	2925	2925	0
219	20231121	173000	126970440	2925	2925	2925	2925	0
220	20231121	172900	126970440	2925	2925	2925	2925	0
221	20231121	172800	126970440	2925	2925	2925	2925	0
222	20231121	172700	126970440	2925	2925	2925	2925	0
223	20231121	172600	126970440	2925	2925	2925	2925	0
224	20231121	172500	126970440	2925	2925	2925	2925	0
225	20231121	172400	126970440	2925	2925	2925	2925	0
226	20231121	172300	126970440	2925	2925	2925	2925	0
227	20231121	172200	126970440	2925	2925	2925	2925	0
228	20231121	172100	126970440	2925	2925	2925	2925	0
229	20231121	172000	126970440	2925	2925	2925	2925	0
230	20231121	171900	126970440	2925	2925	2925	2925	0
231	20231121	171800	126970440	2925	2925	2925	2925	0
232	20231121	171700	126970440	2925	2925	2925	2925	0
233	20231121	171600	126970440	2925	2925	2925	2925	0
234	20231121	171500	126970440	2925	2925	2925	2925	0
235	20231121	171400	126970440	2925	2925	2925	2925	0
236	20231121	171300	126970440	2925	2925	2925	2925	0
237	20231121	171200	126970440	2925	2925	2925	2925	0
238	20231121	171100	126970440	2925	2925	2925	2925	0
239	20231121	171000	126970440	2925	2925	2925	2925	0
240	20231121	170900	126970440	2925	2925	2925	2925	0
241	20231121	170800	126970440	2925	2925	2925	2925	0
242	20231121	170700	126970440	2925	2925	2925	2925	297
243	20231121	170600	126970440	2925	2925	2925	2925	0
244	20231121	170500	126970440	2925	2925	2925	2925	0
245	20231121	170400	126970440	2925	2925	2925	2925	0
246	20231121	170300	126970440	2925	2925	2925	2925	0
247	20231121	170200	126970440	2925	2925	2925	2925	0
248	20231121	170100	126970440	2925	2925	2925	2925	0
249	20231121	170000	126970440	2925	2925	2925	2925	0
250	20231121	165900	126970440	2925	2925	2925	2925	0
251	20231121	165800	126970440	2925	2925	2925	2925	0
252	20231121	165700	126970440	2925	2925	2925	2925	0
253	20231121	165600	126970440	2925	2925	2925	2925	0
254	20231121	165500	126970440	2925	2925	2925	2925	0
255	20231121	165400	126970440	2925	2925	2925	2925	0
256	20231121	165300	126970440	2925	2925	2925	2925	0
257	20231121	165200	126970440	2925	2925	2925	2925	0
258	20231121	165100	126970440	2925	2925	2925	2925	0
259	20231121	165000	126970440	2925	2925	2925	2925	0
260	20231121	164900	126970440	2925	2925	2925	2925	0
261	20231121	164800	126970440	2925	2925	2925	2925	0
262	20231121	164700	126970440	2925	2925	2925	2925	0
263	20231121	164600	126970440	2925	2925	2925	2925	0
264	20231121	164500	126970440	2925	2925	2925	2925	0
265	20231121	164400	126970440	2925	2925	2925	2925	0
266	20231121	164300	126970440	2925	2925	2925	2925	0
267	20231121	164200	126970440	2925	2925	2925	2925	0
268	20231121	164100	126970440	2925	2925	2925	2925	0
269	20231121	164000	126970440	2925	2925	2925	2925	0
270	20231121	163900	126970440	2925	2925	2925	2925	0
271	20231121	163800	126970440	2925	2925	2925	2925	0
272	20231121	163700	126970440	2925	2925	2925	2925	297
273	20231121	163600	126970440	2925	2925	2925	2925	0
274	20231121	163500	126970440	2925	2925	2925	2925	0
275	20231121	163400	126970440	2925	2925	2925	2925	0
276	20231121	163300	126970440	2925	2925	2925	2925	0
277	20231121	163200	126970440	2925	2925	2925	2925	0
278	20231121	163100	126970440	2925	2925	2925	2925	0
279	20231121	163000	126970440	2925	2925	2925	2925	0
280	20231121	162900	126970440	2925	2925	2925	2925	0
281	20231121	162800	126970440	2925	2925	2925	2925	0
282	20231121	162700	126970440	2925	2925	2925	2925	0
283	20231121	162600	126970440	2925	2925	2925	2925	0
284	20231121	162500	126970440	2925	2925	2925	2925	0
285	20231121	162400	126970440	2925	2925	2925	2925	0
286	20231121	162300	126970440	2925	2925	2925	2925	0
287	20231121	162200	126970440	2925	2925	2925	2925	0
288	20231121	162100	126970440	2925	2925	2925	2925	0
289	20231121	162000	126970440	2925	2925	2925	2925	0
290	20231121	161900	126970440	2925	2925	2925	2925	0
291	20231121	161800	126970440	2925	2925	2925	2925	0
292	20231121	161700	126970440	2925	2925	2925	2925	0
293	20231121	161600	126970440	2925	2925	2925	2925	0
294	20231121	161500	126970440	2925	2925	2925	2925	0
295	20231121	161400	126970440	2925	2925	2925	2925	0
296	20231121	161300	126970440	2925	2925	2925	2925	0
297	20231121	161200	126970440	2925	2925	2925	2925	0
298	20231121	161100	126970440	2925	2925	2925	2925	0
299	20231121	161000	126970440	2925	2925	2925	2925	0
300	20231121	160900	126970440	2925	2925	2925	2925	0
301	20231121	160800	126970440	2925	2925	2925	2925	0
302	20231121	160700	126970440	2925	2925	2925	2925	297
303	20231121	160600	126970440	2925	2925	2925	2925	0
304	20231121	160500	126970440	2925	2925	2925	2925	0
305	20231121	160400	126970440	2925	2925	2925	2925	0
306	20231121	160300	126970440	2925	2925	2925	2925	0
307	20231121	160200	126970440	2925	2925	2925	2925	0
308	20231121	160100	126970440	2925	2925	2925	2925	0
309	20231121	160000	126970440	2925	2925	2925	2925	0
310	20231121	155900	126970440	2925	2925	2925	2925	0
311	20231121	155800	126970440	2925	2925	2925	2925	0
312	20231121	155700	126970440	2925	2925	2925	2925	0
313	20231121	155600	126970440	2925	2925	2925	2925	0
314	20231121	155500	126970440	2925	2925	2925	2925	0
315	20231121	155400	126970440	2925	2925	2925	2925	0
316	20231121	155300	126970440	2925	2925	2925	2925	0
317	20231121	155200	126970440	2925	2925	2925	2925	0
318	20231121	155100	126970440	2925	2925	2925	2925	0
319	20231121	155000	126970440	2925	2925	2925	2925	0
320	20231121	154900	126970440	2925	2925	2925	2925	0
321	20231121	154800	126970440	2925	2925	2925	2925	0
322	20231121	154700	126970440	2925	2925	2925	2925	0
323	20231121	154600	126970440	2925	2925	2925	2925	0
324	20231121	154500	126970440	2925	2925	2925	2925	0
325	20231121	154400	126970440	2925	2925	2925	2925	0
326	20231121	154300	126970440	2925	2925	2925	2925	0
327	20231121	154200	126970440	2925	2925	2925	2925	0
328	20231121	154100	126970440	2925	2925	2925	2925	0
329	20231121	154000	126970440	2925	2925	2925	2925	0
330	20231121	153900	126970440	2925	2925	2925	2925	0
331	20231121	153800	126970440	2925	2925	2925	2925	0
332	20231121	153700	126970440	2925	2925	2925	2925	297
333	20231121	153600	126970440	2925	2925	2925	2925	0
334	20231121	153500	126970440	2925	2925	2925	2925	0
335	20231121	153400	126970440	2925	2925	2925	2925	0
336	20231121	153300	126970440	2925	2925	2925	2925	0
337	20231121	153200	126970440	2925	2925	2925	2925	0
338	20231121	153100	126970440	2925	2925	2925	2925	0
339	20231121	153000	126970440	2925	2925	2925	2925	297
340	20231121	152900	126101715	2920	2920	2920	2920	0
341	20231121	152800	126101715	2920	2920	2920	2920	0
342	20231121	152700	126101715	2920	2920	2920	2920	0
343	20231121	152600	126101715	2920	2920	2920	2920	0
344	20231121	152500	126101715	2920	2920	2920	2920	0
345	20231121	152400	126101715	2920	2920	2920	2920	0
346	20231121	152300	126101715	2920	2920	2920	2920	0
347	20231121	152200	126101715	2920	2920	2920	2920	0
348	20231121	152100	126101715	2920	2920	2920	2920	0
349	20231121	152000	126101715	2920	2920	2920	2920	0
350	20231121	151900	126101715	2920	2925	2925	2920	217
351	20231121	151800	125467385	2930	2930	2930	2930	0
352	20231121	151700	125467385	2930	2930	2930	2930	0
353	20231121	151600	125467385	2930	2930	2930	2930	1
354	20231121	151500	125464455	2935	2920	2935	2920	310
355	20231121	151400	124559190	2920	2925	2925	2920	100
356	20231121	151300	124267120	2930	2930	2930	2930	0
357	20231121	151200	124267120	2930	2930	2930	2930	0
358	20231121	151100	124267120	2930	2930	2935	2930	27
359	20231121	151000	124187910	2925	2925	2925	2925	0
360	20231121	150900	124187910	2925	2930	2930	2925	214
361	20231121	150800	123560945	2925	2930	2930	2925	322
362	20231121	150700	122617565	2925	2930	2930	2925	4
363	20231121	150600	122605850	2930	2930	2930	2930	0
364	20231121	150500	122605850	2930	2935	2935	2930	20
365	20231121	150400	122547200	2920	2940	2940	2910	862
366	20231121	150300	120037345	2940	2925	2940	2925	7
367	20231121	150200	120016825	2945	2940	2945	2940	6
368	20231121	150100	119999180	2945	2935	2945	2935	96
369	20231121	150000	119716680	2940	2935	2940	2935	220
370	20231121	145900	119069980	2940	2930	2940	2910	214
371	20231121	145800	118442745	2935	2940	2940	2935	11
372	20231121	145700	118410420	2940	2940	2940	2940	0
373	20231121	145600	118410420	2940	2940	2940	2940	0
374	20231121	145500	118410420	2940	2940	2940	2940	34
375	20231121	145400	118310460	2940	2935	2940	2935	2
376	20231121	145300	118304585	2930	2930	2930	2930	0
377	20231121	145200	118304585	2930	2915	2950	2910	7916
378	20231121	145100	95041965	2920	2920	2920	2920	0
379	20231121	145000	95041965	2920	2920	2920	2920	0
380	20231121	144900	95041965	2920	2920	2920	2920	0
381	20231121	144800	95041965	2920	2920	2920	2920	3
382	20231121	144700	95033205	2915	2915	2915	2915	0
383	20231121	144600	95033205	2915	2915	2915	2915	0
384	20231121	144500	95033205	2915	2915	2915	2915	2
385	20231121	144400	95027375	2920	2920	2920	2920	0
386	20231121	144300	95027375	2920	2920	2920	2920	1
387	20231121	144200	95024455	2915	2915	2915	2915	133
388	20231121	144100	94636760	2915	2915	2915	2915	0
389	20231121	144000	94636760	2915	2915	2915	2910	1054
390	20231121	143900	91564615	2910	2910	2910	2910	0
391	20231121	143800	91564615	2910	2910	2910	2910	0
392	20231121	143700	91564615	2910	2910	2910	2910	0
393	20231121	143600	91564615	2910	2915	2915	2910	180
394	20231121	143500	91039960	2910	2915	2915	2910	132
395	20231121	143400	90655215	2905	2915	2915	2905	11
396	20231121	143300	90623250	2905	2905	2905	2905	0
397	20231121	143200	90623250	2905	2905	2905	2905	0
398	20231121	143100	90623250	2905	2905	2905	2905	0
399	20231121	143000	90623250	2905	2905	2905	2905	0
400	20231121	142900	90623250	2905	2905	2905	2905	0
401	20231121	142800	90623250	2905	2905	2905	2905	0
402	20231121	142700	90623250	2905	2910	2910	2905	403
403	20231121	142600	89450535	2910	2910	2910	2905	33
404	20231121	142500	89354520	2910	2910	2910	2910	0
405	20231121	142400	89354520	2910	2910	2910	2910	10
406	20231121	142300	89325420	2910	2910	2910	2910	0
407	20231121	142200	89325420	2910	2910	2910	2910	18
408	20231121	142100	89273040	2910	2910	2910	2900	390
409	20231121	142000	88139625	2910	2910	2910	2910	44
410	20231121	141900	88011585	2905	2905	2905	2905	0
411	20231121	141800	88011585	2905	2905	2905	2905	0
412	20231121	141700	88011585	2905	2905	2905	2905	0
413	20231121	141600	88011585	2905	2910	2910	2905	57
414	20231121	141500	87845740	2910	2910	2910	2910	50
415	20231121	141400	87700240	2900	2905	2905	2900	1028
416	20231121	141300	84714160	2910	2910	2910	2910	1
417	20231121	141200	84711250	2910	2910	2910	2910	10
418	20231121	141100	84682150	2905	2910	2910	2905	13
419	20231121	141000	84644335	2910	2910	2910	2910	0
420	20231121	140900	84644335	2910	2910	2910	2910	0
421	20231121	140800	84644335	2910	2910	2910	2910	0
422	20231121	140700	84644335	2910	2910	2910	2910	0
423	20231121	140600	84644335	2910	2910	2910	2910	0
424	20231121	140500	84644335	2910	2910	2910	2910	36
425	20231121	140400	84539575	2905	2905	2905	2905	105
426	20231121	140300	84234550	2900	2900	2900	2900	0
427	20231121	140200	84234550	2900	2900	2900	2900	0
428	20231121	140100	84234550	2900	2900	2900	2900	0
429	20231121	140000	84234550	2900	2900	2900	2900	0
430	20231121	135900	84234550	2900	2900	2900	2900	0
431	20231121	135800	84234550	2900	2900	2900	2900	0
432	20231121	135700	84234550	2900	2900	2900	2900	0
433	20231121	135600	84234550	2900	2900	2900	2900	0
434	20231121	135500	84234550	2900	2900	2900	2900	0
435	20231121	135400	84234550	2900	2900	2900	2900	0
436	20231121	135300	84234550	2900	2900	2900	2900	0
437	20231121	135200	84234550	2900	2900	2900	2900	0
438	20231121	135100	84234550	2900	2900	2905	2900	1760
439	20231121	135000	79122155	2900	2900	2900	2900	1
440	20231121	134900	79119255	2900	2900	2900	2900	0
441	20231121	134800	79119255	2900	2900	2900	2900	0
442	20231121	134700	79119255	2900	2900	2900	2900	0
443	20231121	134600	79119255	2900	2900	2900	2900	0
444	20231121	134500	79119255	2900	2900	2900	2900	0
445	20231121	134400	79119255	2900	2900	2900	2900	0
446	20231121	134300	79119255	2900	2900	2900	2900	0
447	20231121	134200	79119255	2900	2900	2900	2900	0
448	20231121	134100	79119255	2900	2900	2900	2900	0
449	20231121	134000	79119255	2900	2900	2900	2900	0
450	20231121	133900	79119255	2900	2900	2900	2900	0
451	20231121	133800	79119255	2900	2900	2900	2900	2
452	20231121	133700	79113455	2900	2900	2900	2900	1158
453	20231121	133600	75755255	2905	2905	2905	2905	0
454	20231121	133500	75755255	2905	2905	2905	2905	0
455	20231121	133400	75755255	2905	2905	2905	2905	1
456	20231121	133300	75752350	2900	2905	2905	2900	105
457	20231121	133200	75447845	2900	2900	2900	2900	0
458	20231121	133100	75447845	2900	2900	2900	2900	0
459	20231121	133000	75447845	2900	2905	2905	2900	110
460	20231121	132900	75128325	2905	2905	2905	2905	0
461	20231121	132800	75128325	2905	2905	2905	2905	0
462	20231121	132700	75128325	2905	2905	2905	2905	0
463	20231121	132600	75128325	2905	2905	2905	2905	0
464	20231121	132500	75128325	2905	2905	2905	2905	0
465	20231121	132400	75128325	2905	2905	2905	2905	0
466	20231121	132300	75128325	2905	2905	2905	2905	0
467	20231121	132200	75128325	2905	2905	2905	2905	3
468	20231121	132100	75119610	2900	2900	2900	2900	0
469	20231121	132000	75119610	2900	2900	2900	2900	0
470	20231121	131900	75119610	2900	2900	2900	2900	73
471	20231121	131800	74907910	2900	2900	2900	2900	0
472	20231121	131700	74907910	2900	2900	2900	2900	242
473	20231121	131600	74206110	2900	2900	2900	2900	0
474	20231121	131500	74206110	2900	2900	2900	2900	4
475	20231121	131400	74194510	2900	2900	2900	2900	2
476	20231121	131300	74188710	2895	2895	2895	2895	0
477	20231121	131200	74188710	2895	2895	2895	2895	0
478	20231121	131100	74188710	2895	2895	2895	2895	0
479	20231121	131000	74188710	2895	2895	2895	2895	0
480	20231121	130900	74188710	2895	2895	2895	2895	0
481	20231121	130800	74188710	2895	2895	2895	2895	0
482	20231121	130700	74188710	2895	2895	2895	2895	0
483	20231121	130600	74188710	2895	2895	2895	2895	0
484	20231121	130500	74188710	2895	2895	2895	2895	0
485	20231121	130400	74188710	2895	2895	2895	2895	0
486	20231121	130300	74188710	2895	2895	2895	2895	0
487	20231121	130200	74188710	2895	2900	2900	2895	810
488	20231121	130100	71839905	2900	2900	2900	2900	0
489	20231121	130000	71839905	2900	2905	2905	2900	211
490	20231121	125900	71228000	2900	2900	2900	2900	78
491	20231121	125800	71001800	2905	2905	2905	2905	1
492	20231121	125700	70998895	2905	2905	2905	2905	0
493	20231121	125600	70998895	2905	2905	2905	2905	0
494	20231121	125500	70998895	2905	2905	2905	2905	0
495	20231121	125400	70998895	2905	2900	2905	2900	31
496	20231121	125300	70908990	2900	2900	2900	2900	66
497	20231121	125200	70717590	2900	2900	2900	2900	375
498	20231121	125100	69630090	2895	2900	2900	2895	106
499	20231121	125000	69322720	2900	2900	2900	2900	0
500	20231121	124900	69322720	2900	2900	2900	2900	0
501	20231121	124800	69322720	2900	2900	2900	2900	1
502	20231121	124700	69319820	2895	2895	2895	2895	0
503	20231121	124600	69319820	2895	2895	2895	2895	0
504	20231121	124500	69319820	2895	2895	2895	2895	0
505	20231121	124400	69319820	2895	2895	2895	2895	0
506	20231121	124300	69319820	2895	2895	2895	2895	6
507	20231121	124200	69302450	2895	2895	2895	2895	527
508	20231121	124100	67776785	2895	2895	2895	2895	0
509	20231121	124000	67776785	2895	2900	2900	2895	58
510	20231121	123900	67608600	2895	2895	2895	2895	85
511	20231121	123800	67362525	2895	2895	2895	2895	0
512	20231121	123700	67362525	2895	2895	2895	2895	5
513	20231121	123600	67348050	2895	2895	2895	2895	6
514	20231121	123500	67330680	2895	2895	2895	2895	0
515	20231121	123400	67330680	2895	2895	2895	2895	0
516	20231121	123300	67330680	2895	2895	2895	2895	6
517	20231121	123200	67313310	2900	2900	2900	2900	0
518	20231121	123100	67313310	2900	2900	2900	2900	1
519	20231121	123000	67310410	2900	2900	2900	2900	0
520	20231121	122900	67310410	2900	2900	2900	2900	1
521	20231121	122800	67307510	2900	2900	2900	2900	7
522	20231121	122700	67287210	2900	2900	2900	2900	0
523	20231121	122600	67287210	2900	2900	2900	2900	1
524	20231121	122500	67284310	2900	2900	2900	2900	0
525	20231121	122400	67284310	2900	2900	2900	2900	0
526	20231121	122300	67284310	2900	2900	2900	2900	0
527	20231121	122200	67284310	2900	2900	2900	2900	2
528	20231121	122100	67278510	2880	2880	2880	2880	0
529	20231121	122000	67278510	2880	2880	2880	2880	0
530	20231121	121900	67278510	2880	2880	2880	2880	0
531	20231121	121800	67278510	2880	2880	2880	2880	0
532	20231121	121700	67278510	2880	2880	2880	2880	0
533	20231121	121600	67278510	2880	2880	2880	2880	0
534	20231121	121500	67278510	2880	2880	2880	2880	0
535	20231121	121400	67278510	2880	2880	2880	2880	0
536	20231121	121300	67278510	2880	2905	2905	2865	10991
537	20231121	121200	35673295	2910	2910	2910	2910	0
538	20231121	121100	35673295	2910	2910	2910	2910	0
539	20231121	121000	35673295	2910	2910	2910	2910	3
540	20231121	120900	35664565	2910	2910	2910	2910	0
541	20231121	120800	35664565	2910	2910	2910	2910	15
542	20231121	120700	35620915	2915	2915	2915	2915	0
543	20231121	120600	35620915	2915	2915	2915	2915	0
544	20231121	120500	35620915	2915	2915	2915	2915	0
545	20231121	120400	35620915	2915	2915	2915	2915	0
546	20231121	120300	35620915	2915	2915	2915	2915	0
547	20231121	120200	35620915	2915	2915	2915	2915	0
548	20231121	120100	35620915	2915	2915	2915	2915	0
549	20231121	120000	35620915	2915	2915	2915	2915	0
550	20231121	115900	35620915	2915	2915	2915	2915	0
551	20231121	115800	35620915	2915	2915	2915	2915	1
552	20231121	115700	35618000	2905	2905	2905	2905	0
553	20231121	115600	35618000	2905	2905	2905	2905	1
554	20231121	115500	35615095	2905	2905	2905	2905	0
555	20231121	115400	35615095	2905	2905	2905	2905	0
556	20231121	115300	35615095	2905	2905	2905	2905	0
557	20231121	115200	35615095	2905	2905	2905	2905	0
558	20231121	115100	35615095	2905	2905	2905	2905	0
559	20231121	115000	35615095	2905	2915	2915	2905	160
560	20231121	114900	35149535	2915	2915	2915	2915	0
561	20231121	114800	35149535	2915	2915	2915	2915	1
562	20231121	114700	35146620	2915	2915	2915	2915	0
563	20231121	114600	35146620	2915	2910	2915	2910	11
564	20231121	114500	35114605	2910	2910	2910	2910	0
565	20231121	114400	35114605	2910	2910	2910	2905	313
566	20231121	114300	34203850	2910	2910	2910	2910	0
567	20231121	114200	34203850	2910	2910	2910	2910	0
568	20231121	114100	34203850	2910	2910	2910	2910	0
569	20231121	114000	34203850	2910	2910	2910	2910	0
570	20231121	113900	34203850	2910	2910	2910	2910	0
571	20231121	113800	34203850	2910	2910	2910	2910	0
572	20231121	113700	34203850	2910	2910	2910	2910	0
573	20231121	113600	34203850	2910	2910	2910	2910	0
574	20231121	113500	34203850	2910	2910	2910	2910	0
575	20231121	113400	34203850	2910	2915	2915	2910	92
576	20231121	113300	33935720	2915	2915	2915	2915	1
577	20231121	113200	33932805	2915	2915	2915	2915	0
578	20231121	113100	33932805	2915	2915	2915	2915	0
579	20231121	113000	33932805	2915	2915	2915	2915	0
580	20231121	112900	33932805	2915	2915	2915	2915	0
581	20231121	112800	33932805	2915	2915	2915	2915	0
582	20231121	112700	33932805	2915	2915	2915	2915	1
583	20231121	112600	33929890	2910	2910	2910	2910	0
584	20231121	112500	33929890	2910	2915	2915	2910	106
585	20231121	112400	33620930	2915	2915	2915	2915	10
586	20231121	112300	33591780	2920	2920	2920	2920	0
587	20231121	112200	33591780	2920	2920	2920	2920	0
588	20231121	112100	33591780	2920	2920	2920	2920	0
589	20231121	112000	33591780	2920	2920	2920	2920	0
590	20231121	111900	33591780	2920	2920	2920	2920	0
591	20231121	111800	33591780	2920	2915	2920	2905	88
592	20231121	111700	33335925	2915	2915	2915	2915	0
593	20231121	111600	33335925	2915	2915	2915	2915	3
594	20231121	111500	33327180	2915	2915	2915	2915	5
595	20231121	111400	33312605	2905	2905	2905	2905	29
596	20231121	111300	33228360	2910	2915	2915	2910	567
597	20231121	111200	31578365	2915	2915	2915	2915	5
598	20231121	111100	31563790	2910	2910	2910	2910	0
599	20231121	111000	31563790	2910	2910	2910	2910	0
600	20231121	110900	31563790	2910	2915	2915	2910	282
601	20231121	110800	30741830	2915	2915	2915	2915	0
602	20231121	110700	30741830	2915	2915	2915	2915	2
603	20231121	110600	30736000	2920	2920	2920	2920	0
604	20231121	110500	30736000	2920	2920	2920	2920	0
605	20231121	110400	30736000	2920	2920	2920	2920	0
606	20231121	110300	30736000	2920	2920	2920	2920	0
607	20231121	110200	30736000	2920	2920	2920	2920	0
608	20231121	110100	30736000	2920	2920	2920	2920	1
609	20231121	110000	30733080	2915	2915	2915	2915	0
610	20231121	105900	30733080	2915	2915	2915	2915	0
611	20231121	105800	30733080	2915	2915	2915	2915	0
612	20231121	105700	30733080	2915	2915	2915	2915	72
613	20231121	105600	30523200	2915	2915	2915	2915	0
614	20231121	105500	30523200	2915	2915	2915	2915	0
615	20231121	105400	30523200	2915	2915	2915	2915	0
616	20231121	105300	30523200	2915	2915	2915	2915	0
617	20231121	105200	30523200	2915	2915	2915	2915	0
618	20231121	105100	30523200	2915	2915	2915	2915	17
619	20231121	105000	30473645	2915	2915	2915	2915	0
620	20231121	104900	30473645	2915	2915	2915	2915	0
621	20231121	104800	30473645	2915	2920	2920	2915	61
622	20231121	104700	30295545	2920	2920	2920	2920	0
623	20231121	104600	30295545	2920	2920	2920	2920	0
624	20231121	104500	30295545	2920	2920	2920	2920	0
625	20231121	104400	30295545	2920	2920	2925	2920	11
626	20231121	104300	30263405	2920	2920	2920	2920	212
627	20231121	104200	29644365	2920	2925	2925	2920	5
628	20231121	104100	29629755	2925	2925	2925	2925	0
629	20231121	104000	29629755	2925	2925	2925	2925	0
630	20231121	103900	29629755	2925	2925	2925	2925	0
631	20231121	103800	29629755	2925	2925	2925	2925	30
632	20231121	103700	29542005	2920	2920	2920	2920	60
633	20231121	103600	29366805	2920	2920	2920	2920	0
634	20231121	103500	29366805	2920	2920	2920	2920	3
635	20231121	103400	29358045	2915	2915	2915	2915	0
636	20231121	103300	29358045	2915	2915	2915	2915	0
637	20231121	103200	29358045	2915	2920	2920	2915	421
638	20231121	103100	28130270	2920	2920	2920	2920	159
639	20231121	103000	27665990	2925	2925	2925	2925	0
640	20231121	102900	27665990	2925	2925	2925	2925	0
641	20231121	102800	27665990	2925	2925	2925	2925	1
642	20231121	102700	27663065	2925	2925	2925	2925	0
643	20231121	102600	27663065	2925	2925	2925	2925	0
644	20231121	102500	27663065	2925	2925	2925	2925	0
645	20231121	102400	27663065	2925	2925	2925	2925	2
646	20231121	102300	27657215	2920	2920	2920	2920	0
647	20231121	102200	27657215	2920	2920	2920	2920	0
648	20231121	102100	27657215	2920	2920	2920	2920	20
649	20231121	102000	27598815	2920	2925	2925	2920	210
650	20231121	101900	26984615	2925	2925	2925	2925	0
651	20231121	101800	26984615	2925	2925	2925	2925	0
652	20231121	101700	26984615	2925	2925	2925	2925	0
653	20231121	101600	26984615	2925	2925	2925	2925	0
654	20231121	101500	26984615	2925	2925	2925	2925	1
655	20231121	101400	26981690	2915	2915	2915	2915	0
656	20231121	101300	26981690	2915	2915	2915	2915	0
657	20231121	101200	26981690	2915	2915	2915	2915	0
658	20231121	101100	26981690	2915	2915	2915	2915	0
659	20231121	101000	26981690	2915	2915	2915	2915	0
660	20231121	100900	26981690	2915	2915	2915	2915	2
661	20231121	100800	26975860	2915	2915	2915	2915	0
662	20231121	100700	26975860	2915	2915	2915	2915	0
663	20231121	100600	26975860	2915	2915	2915	2915	0
664	20231121	100500	26975860	2915	2915	2915	2915	5
665	20231121	100400	26961285	2930	2930	2930	2930	0
666	20231121	100300	26961285	2930	2930	2930	2930	100
667	20231121	100200	26668285	2930	2930	2930	2930	0
668	20231121	100100	26668285	2930	2930	2930	2930	0
669	20231121	100000	26668285	2930	2930	2930	2930	0
670	20231121	095900	26668285	2930	2930	2930	2930	0
671	20231121	095800	26668285	2930	2930	2930	2930	0
672	20231121	095700	26668285	2930	2930	2930	2930	0
673	20231121	095600	26668285	2930	2930	2930	2930	0
674	20231121	095500	26668285	2930	2930	2930	2930	41
675	20231121	095400	26548155	2930	2920	2930	2920	131
676	20231121	095300	26164465	2910	2910	2910	2910	0
677	20231121	095200	26164465	2910	2910	2910	2910	0
678	20231121	095100	26164465	2910	2915	2915	2910	97
679	20231121	095000	25881740	2910	2910	2910	2910	1
680	20231121	094900	25878830	2910	2910	2910	2910	0
681	20231121	094800	25878830	2910	2910	2910	2910	0
682	20231121	094700	25878830	2910	2910	2910	2910	0
683	20231121	094600	25878830	2910	2910	2910	2910	6
684	20231121	094500	25861370	2915	2915	2915	2915	20
685	20231121	094400	25803070	2915	2920	2920	2915	2
686	20231121	094300	25797235	2915	2915	2915	2915	0
687	20231121	094200	25797235	2915	2915	2915	2915	7
688	20231121	094100	25776830	2915	2915	2915	2915	12
689	20231121	094000	25741850	2910	2910	2910	2910	352
690	20231121	093900	24717530	2910	2910	2910	2910	38
691	20231121	093800	24606950	2915	2915	2915	2915	28
692	20231121	093700	24525330	2910	2910	2910	2910	0
693	20231121	093600	24525330	2910	2910	2910	2910	0
694	20231121	093500	24525330	2910	2910	2910	2910	0
695	20231121	093400	24525330	2910	2915	2915	2910	4
696	20231121	093300	24513685	2915	2915	2915	2915	3
697	20231121	093200	24504940	2925	2925	2925	2925	32
698	20231121	093100	24411340	2910	2910	2910	2910	0
699	20231121	093000	24411340	2910	2910	2910	2910	0
700	20231121	092900	24411340	2910	2910	2910	2910	0
701	20231121	092800	24411340	2910	2910	2910	2910	3
702	20231121	092700	24402610	2900	2910	2910	2900	1740
703	20231121	092600	19348295	2905	2910	2910	2905	170
704	20231121	092500	18853640	2900	2915	2915	2900	1146
705	20231121	092400	15519085	2910	2910	2910	2910	0
706	20231121	092300	15519085	2910	2915	2915	2910	65
707	20231121	092200	15329740	2915	2915	2915	2915	0
708	20231121	092100	15329740	2915	2915	2915	2915	0
709	20231121	092000	15329740	2915	2915	2915	2915	1
710	20231121	091900	15326825	2910	2910	2910	2910	0
711	20231121	091800	15326825	2910	2915	2915	2910	19
712	20231121	091700	15271490	2910	2910	2915	2910	118
713	20231121	091600	14927570	2905	2905	2905	2905	6
714	20231121	091500	14910140	2900	2910	2910	2900	692
715	20231121	091400	12903290	2915	2915	2915	2915	0
716	20231121	091300	12903290	2915	2900	2915	2895	276
717	20231121	091200	12102910	2915	2915	2915	2915	0
718	20231121	091100	12102910	2915	2915	2915	2915	0
719	20231121	091000	12102910	2915	2915	2915	2915	1
720	20231121	090900	12099995	2900	2905	2905	2900	1117
721	20231121	090800	8860170	2900	2900	2900	2900	0
722	20231121	090700	8860170	2900	2915	2915	2900	662
723	20231121	090600	6934830	2915	2925	2925	2915	396
724	20231121	090500	5778160	2935	2930	2935	2925	128
725	20231121	090400	5403150	2935	2945	2945	2935	150
726	20231121	090300	4961900	2950	2950	2950	2950	0
727	20231121	090200	4961900	2950	2950	2950	2950	0
728	20231121	090100	4961900	2950	2950	2950	2950	0
729	20231121	090000	4961900	2950	2950	2950	2950	1682