KissMeData/169330/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	201000	11149200	2990	2990	2990	2990	245
3	20231121	200900	11149200	2990	2990	2990	2990	0
4	20231121	200800	11149200	2990	2990	2990	2990	0
5	20231121	200700	11149200	2990	2990	2990	2990	0
6	20231121	200600	11149200	2990	2990	2990	2990	0
7	20231121	200500	11149200	2990	2990	2990	2990	0
8	20231121	200400	11149200	2990	2990	2990	2990	0
9	20231121	200300	11149200	2990	2990	2990	2990	0
10	20231121	200200	11149200	2990	2990	2990	2990	0
11	20231121	200100	11149200	2990	2990	2990	2990	0
12	20231121	200000	11149200	2990	2990	2990	2990	0
13	20231121	195900	11149200	2990	2990	2990	2990	0
14	20231121	195800	11149200	2990	2990	2990	2990	0
15	20231121	195700	11149200	2990	2990	2990	2990	0
16	20231121	195600	11149200	2990	2990	2990	2990	0
17	20231121	195500	11149200	2990	2990	2990	2990	0
18	20231121	195400	11149200	2990	2990	2990	2990	0
19	20231121	195300	11149200	2990	2990	2990	2990	0
20	20231121	195200	11149200	2990	2990	2990	2990	0
21	20231121	195100	11149200	2990	2990	2990	2990	0
22	20231121	195000	11149200	2990	2990	2990	2990	0
23	20231121	194900	11149200	2990	2990	2990	2990	0
24	20231121	194800	11149200	2990	2990	2990	2990	0
25	20231121	194700	11149200	2990	2990	2990	2990	0
26	20231121	194600	11149200	2990	2990	2990	2990	0
27	20231121	194500	11149200	2990	2990	2990	2990	0
28	20231121	194400	11149200	2990	2990	2990	2990	0
29	20231121	194300	11149200	2990	2990	2990	2990	0
30	20231121	194200	11149200	2990	2990	2990	2990	0
31	20231121	194100	11149200	2990	2990	2990	2990	0
32	20231121	194000	11149200	2990	2990	2990	2990	245
33	20231121	193900	11149200	2990	2990	2990	2990	0
34	20231121	193800	11149200	2990	2990	2990	2990	0
35	20231121	193700	11149200	2990	2990	2990	2990	0
36	20231121	193600	11149200	2990	2990	2990	2990	0
37	20231121	193500	11149200	2990	2990	2990	2990	0
38	20231121	193400	11149200	2990	2990	2990	2990	0
39	20231121	193300	11149200	2990	2990	2990	2990	0
40	20231121	193200	11149200	2990	2990	2990	2990	0
41	20231121	193100	11149200	2990	2990	2990	2990	0
42	20231121	193000	11149200	2990	2990	2990	2990	0
43	20231121	192900	11149200	2990	2990	2990	2990	0
44	20231121	192800	11149200	2990	2990	2990	2990	0
45	20231121	192700	11149200	2990	2990	2990	2990	0
46	20231121	192600	11149200	2990	2990	2990	2990	0
47	20231121	192500	11149200	2990	2990	2990	2990	0
48	20231121	192400	11149200	2990	2990	2990	2990	0
49	20231121	192300	11149200	2990	2990	2990	2990	0
50	20231121	192200	11149200	2990	2990	2990	2990	0
51	20231121	192100	11149200	2990	2990	2990	2990	0
52	20231121	192000	11149200	2990	2990	2990	2990	0
53	20231121	191900	11149200	2990	2990	2990	2990	0
54	20231121	191800	11149200	2990	2990	2990	2990	0
55	20231121	191700	11149200	2990	2990	2990	2990	0
56	20231121	191600	11149200	2990	2990	2990	2990	0
57	20231121	191500	11149200	2990	2990	2990	2990	0
58	20231121	191400	11149200	2990	2990	2990	2990	0
59	20231121	191300	11149200	2990	2990	2990	2990	0
60	20231121	191200	11149200	2990	2990	2990	2990	0
61	20231121	191100	11149200	2990	2990	2990	2990	0
62	20231121	191000	11149200	2990	2990	2990	2990	245
63	20231121	190900	11149200	2990	2990	2990	2990	0
64	20231121	190800	11149200	2990	2990	2990	2990	0
65	20231121	190700	11149200	2990	2990	2990	2990	0
66	20231121	190600	11149200	2990	2990	2990	2990	0
67	20231121	190500	11149200	2990	2990	2990	2990	0
68	20231121	190400	11149200	2990	2990	2990	2990	0
69	20231121	190300	11149200	2990	2990	2990	2990	0
70	20231121	190200	11149200	2990	2990	2990	2990	0
71	20231121	190100	11149200	2990	2990	2990	2990	0
72	20231121	190000	11149200	2990	2990	2990	2990	0
73	20231121	185900	11149200	2990	2990	2990	2990	0
74	20231121	185800	11149200	2990	2990	2990	2990	0
75	20231121	185700	11149200	2990	2990	2990	2990	0
76	20231121	185600	11149200	2990	2990	2990	2990	0
77	20231121	185500	11149200	2990	2990	2990	2990	0
78	20231121	185400	11149200	2990	2990	2990	2990	0
79	20231121	185300	11149200	2990	2990	2990	2990	0
80	20231121	185200	11149200	2990	2990	2990	2990	0
81	20231121	185100	11149200	2990	2990	2990	2990	0
82	20231121	185000	11149200	2990	2990	2990	2990	0
83	20231121	184900	11149200	2990	2990	2990	2990	0
84	20231121	184800	11149200	2990	2990	2990	2990	0
85	20231121	184700	11149200	2990	2990	2990	2990	0
86	20231121	184600	11149200	2990	2990	2990	2990	0
87	20231121	184500	11149200	2990	2990	2990	2990	0
88	20231121	184400	11149200	2990	2990	2990	2990	0
89	20231121	184300	11149200	2990	2990	2990	2990	0
90	20231121	184200	11149200	2990	2990	2990	2990	0
91	20231121	184100	11149200	2990	2990	2990	2990	0
92	20231121	184000	11149200	2990	2990	2990	2990	245
93	20231121	183900	11149200	2990	2990	2990	2990	0
94	20231121	183800	11149200	2990	2990	2990	2990	0
95	20231121	183700	11149200	2990	2990	2990	2990	0
96	20231121	183600	11149200	2990	2990	2990	2990	0
97	20231121	183500	11149200	2990	2990	2990	2990	0
98	20231121	183400	11149200	2990	2990	2990	2990	0
99	20231121	183300	11149200	2990	2990	2990	2990	0
100	20231121	183200	11149200	2990	2990	2990	2990	0
101	20231121	183100	11149200	2990	2990	2990	2990	0
102	20231121	183000	11149200	2990	2990	2990	2990	0
103	20231121	182900	11149200	2990	2990	2990	2990	0
104	20231121	182800	11149200	2990	2990	2990	2990	0
105	20231121	182700	11149200	2990	2990	2990	2990	0
106	20231121	182600	11149200	2990	2990	2990	2990	0
107	20231121	182500	11149200	2990	2990	2990	2990	0
108	20231121	182400	11149200	2990	2990	2990	2990	0
109	20231121	182300	11149200	2990	2990	2990	2990	0
110	20231121	182200	11149200	2990	2990	2990	2990	0
111	20231121	182100	11149200	2990	2990	2990	2990	0
112	20231121	182000	11149200	2990	2990	2990	2990	0
113	20231121	181900	11149200	2990	2990	2990	2990	0
114	20231121	181800	11149200	2990	2990	2990	2990	0
115	20231121	181700	11149200	2990	2990	2990	2990	0
116	20231121	181600	11149200	2990	2990	2990	2990	0
117	20231121	181500	11149200	2990	2990	2990	2990	0
118	20231121	181400	11149200	2990	2990	2990	2990	0
119	20231121	181300	11149200	2990	2990	2990	2990	0
120	20231121	181200	11149200	2990	2990	2990	2990	0
121	20231121	181100	11149200	2990	2990	2990	2990	0
122	20231121	181000	11149200	2990	2990	2990	2990	245
123	20231121	180900	11149200	2990	2990	2990	2990	0
124	20231121	180800	11149200	2990	2990	2990	2990	0
125	20231121	180700	11149200	2990	2990	2990	2990	0
126	20231121	180600	11149200	2990	2990	2990	2990	0
127	20231121	180500	11149200	2990	2990	2990	2990	0
128	20231121	180400	11149200	2990	2990	2990	2990	0
129	20231121	180300	11149200	2990	2990	2990	2990	0
130	20231121	180200	11149200	2990	2990	2990	2990	0
131	20231121	180100	11149200	2990	2990	2990	2990	0
132	20231121	180000	11149200	2990	2990	2990	2990	0
133	20231121	175900	11149200	2990	2990	2990	2990	0
134	20231121	175800	11149200	2990	2990	2990	2990	0
135	20231121	175700	11149200	2990	2990	2990	2990	0
136	20231121	175600	11149200	2990	2990	2990	2990	0
137	20231121	175500	11149200	2990	2990	2990	2990	0
138	20231121	175400	11149200	2990	2990	2990	2990	0
139	20231121	175300	11149200	2990	2990	2990	2990	0
140	20231121	175200	11149200	2990	2990	2990	2990	0
141	20231121	175100	11149200	2990	2990	2990	2990	0
142	20231121	175000	11149200	2990	2990	2990	2990	0
143	20231121	174900	11149200	2990	2990	2990	2990	0
144	20231121	174800	11149200	2990	2990	2990	2990	0
145	20231121	174700	11149200	2990	2990	2990	2990	0
146	20231121	174600	11149200	2990	2990	2990	2990	0
147	20231121	174500	11149200	2990	2990	2990	2990	0
148	20231121	174400	11149200	2990	2990	2990	2990	0
149	20231121	174300	11149200	2990	2990	2990	2990	0
150	20231121	174200	11149200	2990	2990	2990	2990	0
151	20231121	174100	11149200	2990	2990	2990	2990	0
152	20231121	174000	11149200	2990	2990	2990	2990	245
153	20231121	173900	11149200	2990	2990	2990	2990	0
154	20231121	173800	11149200	2990	2990	2990	2990	0
155	20231121	173700	11149200	2990	2990	2990	2990	0
156	20231121	173600	11149200	2990	2990	2990	2990	0
157	20231121	173500	11149200	2990	2990	2990	2990	0
158	20231121	173400	11149200	2990	2990	2990	2990	0
159	20231121	173300	11149200	2990	2990	2990	2990	0
160	20231121	173200	11149200	2990	2990	2990	2990	0
161	20231121	173100	11149200	2990	2990	2990	2990	0
162	20231121	173000	11149200	2990	2990	2990	2990	0
163	20231121	172900	11149200	2990	2990	2990	2990	0
164	20231121	172800	11149200	2990	2990	2990	2990	0
165	20231121	172700	11149200	2990	2990	2990	2990	0
166	20231121	172600	11149200	2990	2990	2990	2990	0
167	20231121	172500	11149200	2990	2990	2990	2990	0
168	20231121	172400	11149200	2990	2990	2990	2990	0
169	20231121	172300	11149200	2990	2990	2990	2990	0
170	20231121	172200	11149200	2990	2990	2990	2990	0
171	20231121	172100	11149200	2990	2990	2990	2990	0
172	20231121	172000	11149200	2990	2990	2990	2990	0
173	20231121	171900	11149200	2990	2990	2990	2990	0
174	20231121	171800	11149200	2990	2990	2990	2990	0
175	20231121	171700	11149200	2990	2990	2990	2990	0
176	20231121	171600	11149200	2990	2990	2990	2990	0
177	20231121	171500	11149200	2990	2990	2990	2990	0
178	20231121	171400	11149200	2990	2990	2990	2990	0
179	20231121	171300	11149200	2990	2990	2990	2990	0
180	20231121	171200	11149200	2990	2990	2990	2990	0
181	20231121	171100	11149200	2990	2990	2990	2990	0
182	20231121	171000	11149200	2990	2990	2990	2990	245
183	20231121	170900	11149200	2990	2990	2990	2990	0
184	20231121	170800	11149200	2990	2990	2990	2990	0
185	20231121	170700	11149200	2990	2990	2990	2990	0
186	20231121	170600	11149200	2990	2990	2990	2990	0
187	20231121	170500	11149200	2990	2990	2990	2990	0
188	20231121	170400	11149200	2990	2990	2990	2990	0
189	20231121	170300	11149200	2990	2990	2990	2990	0
190	20231121	170200	11149200	2990	2990	2990	2990	0
191	20231121	170100	11149200	2990	2990	2990	2990	0
192	20231121	170000	11149200	2990	2990	2990	2990	0
193	20231121	165900	11149200	2990	2990	2990	2990	0
194	20231121	165800	11149200	2990	2990	2990	2990	0
195	20231121	165700	11149200	2990	2990	2990	2990	0
196	20231121	165600	11149200	2990	2990	2990	2990	0
197	20231121	165500	11149200	2990	2990	2990	2990	0
198	20231121	165400	11149200	2990	2990	2990	2990	0
199	20231121	165300	11149200	2990	2990	2990	2990	0
200	20231121	165200	11149200	2990	2990	2990	2990	0
201	20231121	165100	11149200	2990	2990	2990	2990	0
202	20231121	165000	11149200	2990	2990	2990	2990	0
203	20231121	164900	11149200	2990	2990	2990	2990	0
204	20231121	164800	11149200	2990	2990	2990	2990	0
205	20231121	164700	11149200	2990	2990	2990	2990	0
206	20231121	164600	11149200	2990	2990	2990	2990	0
207	20231121	164500	11149200	2990	2990	2990	2990	0
208	20231121	164400	11149200	2990	2990	2990	2990	0
209	20231121	164300	11149200	2990	2990	2990	2990	0
210	20231121	164200	11149200	2990	2990	2990	2990	0
211	20231121	164100	11149200	2990	2990	2990	2990	0
212	20231121	164000	11149200	2990	2990	2990	2990	245
213	20231121	163900	11149200	2990	2990	2990	2990	0
214	20231121	163800	11149200	2990	2990	2990	2990	0
215	20231121	163700	11149200	2990	2990	2990	2990	0
216	20231121	163600	11149200	2990	2990	2990	2990	0
217	20231121	163500	11149200	2990	2990	2990	2990	0
218	20231121	163400	11149200	2990	2990	2990	2990	0
219	20231121	163300	11149200	2990	2990	2990	2990	0
220	20231121	163200	11149200	2990	2990	2990	2990	0
221	20231121	163100	11149200	2990	2990	2990	2990	0
222	20231121	163000	11149200	2990	2990	2990	2990	0
223	20231121	162900	11149200	2990	2990	2990	2990	0
224	20231121	162800	11149200	2990	2990	2990	2990	0
225	20231121	162700	11149200	2990	2990	2990	2990	0
226	20231121	162600	11149200	2990	2990	2990	2990	0
227	20231121	162500	11149200	2990	2990	2990	2990	0
228	20231121	162400	11149200	2990	2990	2990	2990	0
229	20231121	162300	11149200	2990	2990	2990	2990	0
230	20231121	162200	11149200	2990	2990	2990	2990	0
231	20231121	162100	11149200	2990	2990	2990	2990	0
232	20231121	162000	11149200	2990	2990	2990	2990	0
233	20231121	161900	11149200	2990	2990	2990	2990	0
234	20231121	161800	11149200	2990	2990	2990	2990	0
235	20231121	161700	11149200	2990	2990	2990	2990	0
236	20231121	161600	11149200	2990	2990	2990	2990	0
237	20231121	161500	11149200	2990	2990	2990	2990	0
238	20231121	161400	11149200	2990	2990	2990	2990	0
239	20231121	161300	11149200	2990	2990	2990	2990	0
240	20231121	161200	11149200	2990	2990	2990	2990	0
241	20231121	161100	11149200	2990	2990	2990	2990	0
242	20231121	161000	11149200	2990	2990	2990	2990	245
243	20231121	160900	11149200	2990	2990	2990	2990	0
244	20231121	160800	11149200	2990	2990	2990	2990	0
245	20231121	160700	11149200	2990	2990	2990	2990	0
246	20231121	160600	11149200	2990	2990	2990	2990	0
247	20231121	160500	11149200	2990	2990	2990	2990	0
248	20231121	160400	11149200	2990	2990	2990	2990	0
249	20231121	160300	11149200	2990	2990	2990	2990	0
250	20231121	160200	11149200	2990	2990	2990	2990	0
251	20231121	160100	11149200	2990	2990	2990	2990	0
252	20231121	160000	11149200	2990	2990	2990	2990	0
253	20231121	155900	11149200	2990	2990	2990	2990	0
254	20231121	155800	11149200	2990	2990	2990	2990	0
255	20231121	155700	11149200	2990	2990	2990	2990	0
256	20231121	155600	11149200	2990	2990	2990	2990	0
257	20231121	155500	11149200	2990	2990	2990	2990	0
258	20231121	155400	11149200	2990	2990	2990	2990	0
259	20231121	155300	11149200	2990	2990	2990	2990	0
260	20231121	155200	11149200	2990	2990	2990	2990	0
261	20231121	155100	11149200	2990	2990	2990	2990	0
262	20231121	155000	11149200	2990	2990	2990	2990	0
263	20231121	154900	11149200	2990	2990	2990	2990	0
264	20231121	154800	11149200	2990	2990	2990	2990	0
265	20231121	154700	11149200	2990	2990	2990	2990	0
266	20231121	154600	11149200	2990	2990	2990	2990	0
267	20231121	154500	11149200	2990	2990	2990	2990	0
268	20231121	154400	11149200	2990	2990	2990	2990	0
269	20231121	154300	11149200	2990	2990	2990	2990	0
270	20231121	154200	11149200	2990	2990	2990	2990	0
271	20231121	154100	11149200	2990	2990	2990	2990	0
272	20231121	154000	11149200	2990	2990	2990	2990	245
273	20231121	153900	11149200	2990	2990	2990	2990	0
274	20231121	153800	11149200	2990	2990	2990	2990	0
275	20231121	153700	11149200	2990	2990	2990	2990	0
276	20231121	153600	11149200	2990	2990	2990	2990	0
277	20231121	153500	11149200	2990	2990	2990	2990	0
278	20231121	153400	11149200	2990	2990	2990	2990	0
279	20231121	153300	11149200	2990	2990	2990	2990	0
280	20231121	153200	11149200	2990	2990	2990	2990	0
281	20231121	153100	11149200	2990	2990	2990	2990	0
282	20231121	153000	11149200	2990	2990	2990	2990	245
283	20231121	152900	10416650	2975	2975	2975	2975	0
284	20231121	152800	10416650	2975	2975	2975	2975	0
285	20231121	152700	10416650	2975	2975	2975	2975	0
286	20231121	152600	10416650	2975	2975	2975	2975	0
287	20231121	152500	10416650	2975	2975	2975	2975	0
288	20231121	152400	10416650	2975	2975	2975	2975	0
289	20231121	152300	10416650	2975	2975	2975	2975	0
290	20231121	152200	10416650	2975	2975	2975	2975	0
291	20231121	152100	10416650	2975	2975	2975	2975	0
292	20231121	152000	10416650	2975	2975	2975	2975	0
293	20231121	151900	10416650	2975	2975	2975	2975	1
294	20231121	151800	10413675	2975	2985	2985	2975	41
295	20231121	151700	10291300	2980	2980	2980	2980	3
296	20231121	151600	10282360	2985	2985	2985	2985	0
297	20231121	151500	10282360	2985	2985	2985	2985	0
298	20231121	151400	10282360	2985	2985	2985	2985	0
299	20231121	151300	10282360	2985	2985	2985	2985	0
300	20231121	151200	10282360	2985	2985	2985	2985	0
301	20231121	151100	10282360	2985	2985	2985	2985	0
302	20231121	151000	10282360	2985	2985	2985	2985	0
303	20231121	150900	10282360	2985	2985	2985	2985	0
304	20231121	150800	10282360	2985	2985	2985	2985	0
305	20231121	150700	10282360	2985	2985	2985	2985	0
306	20231121	150600	10282360	2985	2985	2985	2985	0
307	20231121	150500	10282360	2985	2985	2985	2985	0
308	20231121	150400	10282360	2985	2985	2985	2985	0
309	20231121	150300	10282360	2985	2985	2985	2985	0
310	20231121	150200	10282360	2985	2985	2985	2985	0
311	20231121	150100	10282360	2985	2985	2985	2985	0
312	20231121	150000	10282360	2985	2985	2985	2985	0
313	20231121	145900	10282360	2985	2985	2985	2985	0
314	20231121	145800	10282360	2985	2985	2985	2985	0
315	20231121	145700	10282360	2985	2985	2985	2985	0
316	20231121	145600	10282360	2985	2985	2985	2985	1
317	20231121	145500	10279375	2980	2980	2980	2980	0
318	20231121	145400	10279375	2980	2980	2980	2980	0
319	20231121	145300	10279375	2980	2980	2980	2980	0
320	20231121	145200	10279375	2980	2980	2980	2980	0
321	20231121	145100	10279375	2980	2980	2980	2980	0
322	20231121	145000	10279375	2980	2980	2980	2980	0
323	20231121	144900	10279375	2980	2980	2980	2980	0
324	20231121	144800	10279375	2980	2980	2980	2980	0
325	20231121	144700	10279375	2980	2980	2980	2980	0
326	20231121	144600	10279375	2980	2980	2980	2980	0
327	20231121	144500	10279375	2980	2980	2980	2980	0
328	20231121	144400	10279375	2980	2980	2980	2980	0
329	20231121	144300	10279375	2980	2980	2980	2980	0
330	20231121	144200	10279375	2980	2980	2980	2980	0
331	20231121	144100	10279375	2980	2980	2980	2980	0
332	20231121	144000	10279375	2980	2980	2980	2980	0
333	20231121	143900	10279375	2980	2980	2980	2980	0
334	20231121	143800	10279375	2980	2980	2980	2980	0
335	20231121	143700	10279375	2980	2980	2980	2980	0
336	20231121	143600	10279375	2980	2980	2980	2980	0
337	20231121	143500	10279375	2980	2980	2980	2980	0
338	20231121	143400	10279375	2980	2980	2980	2980	0
339	20231121	143300	10279375	2980	2980	2980	2980	0
340	20231121	143200	10279375	2980	2980	2980	2980	0
341	20231121	143100	10279375	2980	2980	2980	2980	0
342	20231121	143000	10279375	2980	2980	2980	2980	0
343	20231121	142900	10279375	2980	2980	2980	2980	0
344	20231121	142800	10279375	2980	2980	2980	2980	0
345	20231121	142700	10279375	2980	2975	2980	2975	150
346	20231121	142600	9832875	2975	2975	2975	2975	0
347	20231121	142500	9832875	2975	2975	2975	2975	0
348	20231121	142400	9832875	2975	2975	2975	2975	0
349	20231121	142300	9832875	2975	2975	2975	2975	0
350	20231121	142200	9832875	2975	2975	2975	2975	0
351	20231121	142100	9832875	2975	2975	2975	2975	0
352	20231121	142000	9832875	2975	2975	2975	2975	0
353	20231121	141900	9832875	2975	2975	2975	2975	0
354	20231121	141800	9832875	2975	2975	2975	2975	0
355	20231121	141700	9832875	2975	2975	2975	2975	0
356	20231121	141600	9832875	2975	2975	2975	2975	0
357	20231121	141500	9832875	2975	2975	2975	2975	0
358	20231121	141400	9832875	2975	2975	2975	2975	0
359	20231121	141300	9832875	2975	2975	2975	2975	0
360	20231121	141200	9832875	2975	2975	2975	2975	0
361	20231121	141100	9832875	2975	2975	2975	2975	0
362	20231121	141000	9832875	2975	2975	2975	2975	0
363	20231121	140900	9832875	2975	2975	2975	2975	0
364	20231121	140800	9832875	2975	2975	2975	2975	0
365	20231121	140700	9832875	2975	2975	2975	2975	0
366	20231121	140600	9832875	2975	2975	2975	2975	0
367	20231121	140500	9832875	2975	2975	2975	2975	2
368	20231121	140400	9826925	2975	2975	2975	2975	0
369	20231121	140300	9826925	2975	2975	2975	2975	0
370	20231121	140200	9826925	2975	2975	2975	2975	0
371	20231121	140100	9826925	2975	2975	2975	2975	0
372	20231121	140000	9826925	2975	2975	2975	2975	0
373	20231121	135900	9826925	2975	2975	2975	2975	0
374	20231121	135800	9826925	2975	2975	2975	2975	0
375	20231121	135700	9826925	2975	2975	2975	2975	0
376	20231121	135600	9826925	2975	2975	2975	2975	0
377	20231121	135500	9826925	2975	2975	2975	2975	0
378	20231121	135400	9826925	2975	2975	2975	2975	0
379	20231121	135300	9826925	2975	2975	2975	2975	0
380	20231121	135200	9826925	2975	2975	2975	2975	0
381	20231121	135100	9826925	2975	2975	2975	2975	0
382	20231121	135000	9826925	2975	2975	2975	2975	0
383	20231121	134900	9826925	2975	2975	2975	2975	0
384	20231121	134800	9826925	2975	2975	2975	2975	0
385	20231121	134700	9826925	2975	2975	2975	2975	0
386	20231121	134600	9826925	2975	2975	2975	2975	0
387	20231121	134500	9826925	2975	2975	2975	2975	0
388	20231121	134400	9826925	2975	2975	2975	2975	0
389	20231121	134300	9826925	2975	2975	2975	2975	0
390	20231121	134200	9826925	2975	2975	2975	2975	0
391	20231121	134100	9826925	2975	2975	2975	2975	0
392	20231121	134000	9826925	2975	2975	2975	2975	0
393	20231121	133900	9826925	2975	2975	2975	2975	0
394	20231121	133800	9826925	2975	2975	2975	2975	0
395	20231121	133700	9826925	2975	2975	2975	2975	0
396	20231121	133600	9826925	2975	2975	2975	2975	0
397	20231121	133500	9826925	2975	2975	2975	2975	0
398	20231121	133400	9826925	2975	2975	2975	2975	0
399	20231121	133300	9826925	2975	2975	2975	2975	0
400	20231121	133200	9826925	2975	2975	2975	2975	0
401	20231121	133100	9826925	2975	2975	2975	2975	0
402	20231121	133000	9826925	2975	2975	2975	2975	0
403	20231121	132900	9826925	2975	2975	2975	2975	0
404	20231121	132800	9826925	2975	2975	2975	2975	0
405	20231121	132700	9826925	2975	2975	2975	2975	0
406	20231121	132600	9826925	2975	2975	2975	2975	0
407	20231121	132500	9826925	2975	2975	2975	2975	0
408	20231121	132400	9826925	2975	2975	2975	2975	1
409	20231121	132300	9823950	2975	2975	2975	2975	0
410	20231121	132200	9823950	2975	2975	2975	2975	0
411	20231121	132100	9823950	2975	2975	2975	2975	0
412	20231121	132000	9823950	2975	2975	2975	2975	0
413	20231121	131900	9823950	2975	2975	2975	2975	0
414	20231121	131800	9823950	2975	2975	2975	2975	3
415	20231121	131700	9815025	2955	2955	2955	2955	0
416	20231121	131600	9815025	2955	2955	2955	2955	0
417	20231121	131500	9815025	2955	2955	2955	2955	0
418	20231121	131400	9815025	2955	2955	2955	2955	0
419	20231121	131300	9815025	2955	2955	2955	2955	0
420	20231121	131200	9815025	2955	2955	2955	2955	0
421	20231121	131100	9815025	2955	2955	2955	2955	0
422	20231121	131000	9815025	2955	2955	2955	2955	0
423	20231121	130900	9815025	2955	2960	2960	2955	31
424	20231121	130800	9723410	2975	2975	2975	2975	0
425	20231121	130700	9723410	2975	2975	2975	2975	0
426	20231121	130600	9723410	2975	2975	2975	2975	0
427	20231121	130500	9723410	2975	2975	2975	2975	0
428	20231121	130400	9723410	2975	2975	2975	2975	0
429	20231121	130300	9723410	2975	2975	2975	2975	0
430	20231121	130200	9723410	2975	2975	2975	2975	0
431	20231121	130100	9723410	2975	2975	2975	2975	0
432	20231121	130000	9723410	2975	2975	2975	2975	0
433	20231121	125900	9723410	2975	2975	2975	2975	0
434	20231121	125800	9723410	2975	2975	2975	2975	0
435	20231121	125700	9723410	2975	2975	2975	2975	0
436	20231121	125600	9723410	2975	2975	2975	2975	0
437	20231121	125500	9723410	2975	2975	2975	2975	0
438	20231121	125400	9723410	2975	2975	2975	2975	0
439	20231121	125300	9723410	2975	2970	2975	2970	4
440	20231121	125200	9711515	2975	2975	2975	2975	0
441	20231121	125100	9711515	2975	2975	2975	2975	0
442	20231121	125000	9711515	2975	2975	2975	2975	0
443	20231121	124900	9711515	2975	2970	2975	2970	2
444	20231121	124800	9705570	2975	2975	2975	2975	20
445	20231121	124700	9646070	2975	2975	2975	2975	0
446	20231121	124600	9646070	2975	2975	2975	2975	2
447	20231121	124500	9640120	2975	2975	2975	2975	0
448	20231121	124400	9640120	2975	2975	2975	2975	0
449	20231121	124300	9640120	2975	2975	2975	2975	0
450	20231121	124200	9640120	2975	2975	2975	2975	0
451	20231121	124100	9640120	2975	2975	2975	2975	10
452	20231121	124000	9610370	2975	2975	2975	2975	0
453	20231121	123900	9610370	2975	2975	2975	2975	0
454	20231121	123800	9610370	2975	2975	2975	2975	0
455	20231121	123700	9610370	2975	2975	2975	2975	2
456	20231121	123600	9604420	2975	2975	2975	2975	2
457	20231121	123500	9598470	2975	2975	2975	2975	22
458	20231121	123400	9533020	2975	2975	2975	2975	0
459	20231121	123300	9533020	2975	2975	2975	2975	0
460	20231121	123200	9533020	2975	2975	2975	2975	0
461	20231121	123100	9533020	2975	2975	2975	2975	0
462	20231121	123000	9533020	2975	2975	2975	2975	0
463	20231121	122900	9533020	2975	2975	2975	2975	0
464	20231121	122800	9533020	2975	2975	2975	2975	10
465	20231121	122700	9503270	2950	2950	2950	2950	0
466	20231121	122600	9503270	2950	2950	2950	2950	0
467	20231121	122500	9503270	2950	2950	2950	2950	0
468	20231121	122400	9503270	2950	2950	2950	2950	0
469	20231121	122300	9503270	2950	2950	2950	2950	0
470	20231121	122200	9503270	2950	2950	2950	2950	0
471	20231121	122100	9503270	2950	2950	2950	2950	0
472	20231121	122000	9503270	2950	2950	2950	2950	0
473	20231121	121900	9503270	2950	2950	2950	2950	0
474	20231121	121800	9503270	2950	2950	2950	2950	0
475	20231121	121700	9503270	2950	2950	2950	2950	0
476	20231121	121600	9503270	2950	2950	2950	2950	0
477	20231121	121500	9503270	2950	2950	2950	2950	0
478	20231121	121400	9503270	2950	2950	2950	2950	0
479	20231121	121300	9503270	2950	2950	2950	2950	0
480	20231121	121200	9503270	2950	2950	2950	2950	0
481	20231121	121100	9503270	2950	2950	2950	2950	0
482	20231121	121000	9503270	2950	2950	2950	2950	0
483	20231121	120900	9503270	2950	2950	2950	2950	0
484	20231121	120800	9503270	2950	2950	2950	2950	0
485	20231121	120700	9503270	2950	2950	2950	2950	0
486	20231121	120600	9503270	2950	2950	2950	2950	0
487	20231121	120500	9503270	2950	2950	2950	2950	0
488	20231121	120400	9503270	2950	2950	2950	2950	0
489	20231121	120300	9503270	2950	2950	2950	2950	0
490	20231121	120200	9503270	2950	2950	2950	2950	0
491	20231121	120100	9503270	2950	2950	2950	2950	0
492	20231121	120000	9503270	2950	2950	2950	2950	0
493	20231121	115900	9503270	2950	2950	2950	2950	0
494	20231121	115800	9503270	2950	2950	2950	2950	0
495	20231121	115700	9503270	2950	2950	2950	2950	0
496	20231121	115600	9503270	2950	2950	2950	2950	0
497	20231121	115500	9503270	2950	2950	2950	2950	0
498	20231121	115400	9503270	2950	2950	2950	2950	0
499	20231121	115300	9503270	2950	2950	2950	2950	0
500	20231121	115200	9503270	2950	2950	2950	2950	0
501	20231121	115100	9503270	2950	2950	2950	2950	0
502	20231121	115000	9503270	2950	2950	2950	2950	0
503	20231121	114900	9503270	2950	2950	2950	2950	0
504	20231121	114800	9503270	2950	2950	2950	2950	0
505	20231121	114700	9503270	2950	2950	2950	2950	0
506	20231121	114600	9503270	2950	2950	2950	2950	0
507	20231121	114500	9503270	2950	2950	2950	2950	0
508	20231121	114400	9503270	2950	2950	2950	2950	0
509	20231121	114300	9503270	2950	2950	2950	2950	0
510	20231121	114200	9503270	2950	2950	2950	2950	0
511	20231121	114100	9503270	2950	2950	2950	2950	0
512	20231121	114000	9503270	2950	2950	2950	2950	0
513	20231121	113900	9503270	2950	2950	2950	2950	0
514	20231121	113800	9503270	2950	2950	2950	2950	0
515	20231121	113700	9503270	2950	2950	2950	2950	0
516	20231121	113600	9503270	2950	2950	2950	2950	0
517	20231121	113500	9503270	2950	2950	2950	2950	0
518	20231121	113400	9503270	2950	2950	2950	2950	0
519	20231121	113300	9503270	2950	2950	2950	2950	0
520	20231121	113200	9503270	2950	2950	2950	2950	0
521	20231121	113100	9503270	2950	2980	2980	2945	189
522	20231121	113000	8945365	2990	2990	2990	2990	0
523	20231121	112900	8945365	2990	2990	2990	2990	0
524	20231121	112800	8945365	2990	2990	2990	2990	5
525	20231121	112700	8930415	2985	2985	2985	2985	185
526	20231121	112600	8378190	2985	2985	2985	2985	0
527	20231121	112500	8378190	2985	2985	2985	2985	0
528	20231121	112400	8378190	2985	2985	2985	2985	0
529	20231121	112300	8378190	2985	2985	2985	2985	0
530	20231121	112200	8378190	2985	2985	2985	2985	2
531	20231121	112100	8372220	2985	2985	2985	2985	2
532	20231121	112000	8366250	2985	2985	2985	2985	64
533	20231121	111900	8175210	2985	2985	2985	2985	0
534	20231121	111800	8175210	2985	2985	2985	2985	0
535	20231121	111700	8175210	2985	2985	2985	2985	0
536	20231121	111600	8175210	2985	2985	2985	2985	0
537	20231121	111500	8175210	2985	2985	2985	2985	0
538	20231121	111400	8175210	2985	2985	2985	2985	0
539	20231121	111300	8175210	2985	2985	2985	2985	0
540	20231121	111200	8175210	2985	2985	2985	2985	0
541	20231121	111100	8175210	2985	2985	2985	2985	0
542	20231121	111000	8175210	2985	2985	2985	2985	0
543	20231121	110900	8175210	2985	2985	2985	2985	0
544	20231121	110800	8175210	2985	2985	2985	2985	0
545	20231121	110700	8175210	2985	2985	2985	2985	0
546	20231121	110600	8175210	2985	2985	2985	2985	0
547	20231121	110500	8175210	2985	2985	2985	2985	0
548	20231121	110400	8175210	2985	2985	2985	2985	0
549	20231121	110300	8175210	2985	2985	2985	2985	0
550	20231121	110200	8175210	2985	2985	2985	2985	0
551	20231121	110100	8175210	2985	2985	2985	2985	0
552	20231121	110000	8175210	2985	2985	2985	2985	0
553	20231121	105900	8175210	2985	2985	2985	2985	0
554	20231121	105800	8175210	2985	2985	2985	2985	0
555	20231121	105700	8175210	2985	2985	2985	2985	0
556	20231121	105600	8175210	2985	2985	2985	2985	0
557	20231121	105500	8175210	2985	2985	2985	2985	23
558	20231121	105400	8106555	2985	2985	2985	2985	0
559	20231121	105300	8106555	2985	2985	2985	2985	0
560	20231121	105200	8106555	2985	2985	2985	2985	0
561	20231121	105100	8106555	2985	2985	2985	2985	0
562	20231121	105000	8106555	2985	2985	2985	2985	0
563	20231121	104900	8106555	2985	2985	2985	2985	4
564	20231121	104800	8094615	2985	2985	2985	2985	270
565	20231121	104700	7288665	2990	2990	2990	2990	0
566	20231121	104600	7288665	2990	2990	2990	2990	0
567	20231121	104500	7288665	2990	2990	2990	2990	0
568	20231121	104400	7288665	2990	2990	2990	2990	0
569	20231121	104300	7288665	2990	2990	2990	2990	0
570	20231121	104200	7288665	2990	2990	2990	2990	0
571	20231121	104100	7288665	2990	2990	2990	2990	0
572	20231121	104000	7288665	2990	2990	2990	2990	0
573	20231121	103900	7288665	2990	2985	2990	2985	208
574	20231121	103800	6667780	2985	2985	2985	2985	5
575	20231121	103700	6652855	2985	2985	2985	2985	6
576	20231121	103600	6634945	2985	2985	2985	2985	136
577	20231121	103500	6228985	2985	2985	2985	2985	26
578	20231121	103400	6151375	2985	2980	2985	2980	267
579	20231121	103300	5355710	2975	2975	2975	2975	0
580	20231121	103200	5355710	2975	2975	2975	2975	38
581	20231121	103100	5242660	2980	2980	2980	2980	0
582	20231121	103000	5242660	2980	2980	2980	2980	0
583	20231121	102900	5242660	2980	2980	2980	2980	0
584	20231121	102800	5242660	2980	2980	2980	2980	0
585	20231121	102700	5242660	2980	2980	2980	2980	0
586	20231121	102600	5242660	2980	2980	2980	2980	5
587	20231121	102500	5227760	2985	2985	2985	2985	0
588	20231121	102400	5227760	2985	2985	2985	2985	0
589	20231121	102300	5227760	2985	2985	2985	2985	0
590	20231121	102200	5227760	2985	2985	2985	2985	0
591	20231121	102100	5227760	2985	2985	2985	2985	10
592	20231121	102000	5197910	2985	2985	2985	2985	0
593	20231121	101900	5197910	2985	2985	2985	2985	0
594	20231121	101800	5197910	2985	2985	2985	2985	1
595	20231121	101700	5194925	2985	2985	2985	2985	10
596	20231121	101600	5165075	2985	2985	2985	2985	0
597	20231121	101500	5165075	2985	2985	2985	2985	0
598	20231121	101400	5165075	2985	2985	2985	2985	0
599	20231121	101300	5165075	2985	2985	2985	2985	0
600	20231121	101200	5165075	2985	2985	2985	2985	10
601	20231121	101100	5135225	2985	2985	2985	2985	0
602	20231121	101000	5135225	2985	2985	2985	2985	2
603	20231121	100900	5129255	2950	2970	2980	2950	256
604	20231121	100800	4368635	2970	2970	2970	2970	0
605	20231121	100700	4368635	2970	2970	2970	2970	0
606	20231121	100600	4368635	2970	2970	2970	2970	0
607	20231121	100500	4368635	2970	2970	2970	2970	0
608	20231121	100400	4368635	2970	2970	2970	2970	0
609	20231121	100300	4368635	2970	2970	2970	2970	0
610	20231121	100200	4368635	2970	2970	2970	2970	0
611	20231121	100100	4368635	2970	2970	2970	2970	0
612	20231121	100000	4368635	2970	2970	2970	2970	0
613	20231121	095900	4368635	2970	2970	2970	2970	0
614	20231121	095800	4368635	2970	2970	2970	2970	0
615	20231121	095700	4368635	2970	2970	2970	2970	0
616	20231121	095600	4368635	2970	2970	2970	2970	16
617	20231121	095500	4321115	2970	2970	2970	2970	0
618	20231121	095400	4321115	2970	2970	2970	2970	33
619	20231121	095300	4223105	2970	2970	2970	2970	1
620	20231121	095200	4220135	2965	2965	2965	2965	17
621	20231121	095100	4169730	2965	2965	2965	2965	0
622	20231121	095000	4169730	2965	2965	2965	2965	0
623	20231121	094900	4169730	2965	2965	2965	2965	0
624	20231121	094800	4169730	2965	2965	2965	2965	0
625	20231121	094700	4169730	2965	2965	2965	2965	0
626	20231121	094600	4169730	2965	2965	2965	2965	33
627	20231121	094500	4071885	2955	2955	2955	2955	0
628	20231121	094400	4071885	2955	2960	2960	2955	21
629	20231121	094300	4009730	2955	2955	2955	2955	0
630	20231121	094200	4009730	2955	2955	2955	2955	0
631	20231121	094100	4009730	2955	2955	2955	2955	0
632	20231121	094000	4009730	2955	2955	2955	2955	1
633	20231121	093900	4006775	2960	2955	2960	2950	23
634	20231121	093800	3938740	2955	2955	2955	2955	5
635	20231121	093700	3923965	2950	2950	2950	2950	103
636	20231121	093600	3620115	2955	2955	2955	2955	1
637	20231121	093500	3617160	2955	2955	2955	2955	0
638	20231121	093400	3617160	2955	2960	2960	2955	16
639	20231121	093300	3569805	2955	2955	2955	2955	10
640	20231121	093200	3540255	2950	2950	2950	2950	0
641	20231121	093100	3540255	2950	2950	2950	2950	0
642	20231121	093000	3540255	2950	2950	2950	2950	10
643	20231121	092900	3510755	2950	2950	2950	2950	1
644	20231121	092800	3507805	2950	2950	2950	2950	0
645	20231121	092700	3507805	2950	2950	2950	2950	0
646	20231121	092600	3507805	2950	2950	2950	2950	0
647	20231121	092500	3507805	2950	2945	2950	2945	12
648	20231121	092400	3472410	2950	2945	2950	2945	17
649	20231121	092300	3422340	2935	2935	2935	2935	0
650	20231121	092200	3422340	2935	2935	2935	2935	0
651	20231121	092100	3422340	2935	2935	2935	2935	0
652	20231121	092000	3422340	2935	2935	2935	2935	0
653	20231121	091900	3422340	2935	2935	2935	2935	0
654	20231121	091800	3422340	2935	2935	2935	2935	0
655	20231121	091700	3422340	2935	2935	2935	2935	0
656	20231121	091600	3422340	2935	2935	2935	2935	0
657	20231121	091500	3422340	2935	2935	2935	2935	0
658	20231121	091400	3422340	2935	2935	2935	2935	100
659	20231121	091300	3128840	2935	2935	2935	2935	333
660	20231121	091200	2151485	2935	2935	2935	2935	235
661	20231121	091100	1461760	2935	2935	2935	2935	10
662	20231121	091000	1432410	2935	2935	2935	2935	101
663	20231121	090900	1135975	2935	2935	2935	2935	51
664	20231121	090800	986290	2935	2935	2935	2935	101
665	20231121	090700	689855	2935	2935	2935	2935	0
666	20231121	090600	689855	2935	2935	2935	2935	0
667	20231121	090500	689855	2935	2940	2940	2935	129
668	20231121	090400	311110	2935	2935	2935	2935	0
669	20231121	090300	311110	2935	2935	2935	2935	0
670	20231121	090200	311110	2935	2935	2935	2935	0
671	20231121	090100	311110	2935	2935	2935	2935	0
672	20231121	090000	311110	2935	2935	2935	2935	106