KissMeData/321820/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	204500	129089840	2975	2975	2975	2975	58
3	20231122	204400	129089840	2975	2975	2975	2975	0
4	20231122	204300	129089840	2975	2975	2975	2975	0
5	20231122	204200	129089840	2975	2975	2975	2975	0
6	20231122	204100	129089840	2975	2975	2975	2975	0
7	20231122	204000	129089840	2975	2975	2975	2975	0
8	20231122	203900	129089840	2975	2975	2975	2975	0
9	20231122	203800	129089840	2975	2975	2975	2975	0
10	20231122	203700	129089840	2975	2975	2975	2975	0
11	20231122	203600	129089840	2975	2975	2975	2975	0
12	20231122	203500	129089840	2975	2975	2975	2975	0
13	20231122	203400	129089840	2975	2975	2975	2975	0
14	20231122	203300	129089840	2975	2975	2975	2975	0
15	20231122	203200	129089840	2975	2975	2975	2975	0
16	20231122	203100	129089840	2975	2975	2975	2975	0
17	20231122	203000	129089840	2975	2975	2975	2975	0
18	20231122	202900	129089840	2975	2975	2975	2975	0
19	20231122	202800	129089840	2975	2975	2975	2975	0
20	20231122	202700	129089840	2975	2975	2975	2975	0
21	20231122	202600	129089840	2975	2975	2975	2975	0
22	20231122	202500	129089840	2975	2975	2975	2975	0
23	20231122	202400	129089840	2975	2975	2975	2975	0
24	20231122	202300	129089840	2975	2975	2975	2975	0
25	20231122	202200	129089840	2975	2975	2975	2975	0
26	20231122	202100	129089840	2975	2975	2975	2975	0
27	20231122	202000	129089840	2975	2975	2975	2975	0
28	20231122	201900	129089840	2975	2975	2975	2975	0
29	20231122	201800	129089840	2975	2975	2975	2975	0
30	20231122	201700	129089840	2975	2975	2975	2975	0
31	20231122	201600	129089840	2975	2975	2975	2975	0
32	20231122	201500	129089840	2975	2975	2975	2975	58
33	20231122	201400	129089840	2975	2975	2975	2975	0
34	20231122	201300	129089840	2975	2975	2975	2975	0
35	20231122	201200	129089840	2975	2975	2975	2975	0
36	20231122	201100	129089840	2975	2975	2975	2975	0
37	20231122	201000	129089840	2975	2975	2975	2975	0
38	20231122	200900	129089840	2975	2975	2975	2975	0
39	20231122	200800	129089840	2975	2975	2975	2975	0
40	20231122	200700	129089840	2975	2975	2975	2975	0
41	20231122	200600	129089840	2975	2975	2975	2975	0
42	20231122	200500	129089840	2975	2975	2975	2975	0
43	20231122	200400	129089840	2975	2975	2975	2975	0
44	20231122	200300	129089840	2975	2975	2975	2975	0
45	20231122	200200	129089840	2975	2975	2975	2975	0
46	20231122	200100	129089840	2975	2975	2975	2975	0
47	20231122	200000	129089840	2975	2975	2975	2975	0
48	20231122	195900	129089840	2975	2975	2975	2975	0
49	20231122	195800	129089840	2975	2975	2975	2975	0
50	20231122	195700	129089840	2975	2975	2975	2975	0
51	20231122	195600	129089840	2975	2975	2975	2975	0
52	20231122	195500	129089840	2975	2975	2975	2975	0
53	20231122	195400	129089840	2975	2975	2975	2975	0
54	20231122	195300	129089840	2975	2975	2975	2975	0
55	20231122	195200	129089840	2975	2975	2975	2975	0
56	20231122	195100	129089840	2975	2975	2975	2975	0
57	20231122	195000	129089840	2975	2975	2975	2975	0
58	20231122	194900	129089840	2975	2975	2975	2975	0
59	20231122	194800	129089840	2975	2975	2975	2975	0
60	20231122	194700	129089840	2975	2975	2975	2975	0
61	20231122	194600	129089840	2975	2975	2975	2975	0
62	20231122	194500	129089840	2975	2975	2975	2975	58
63	20231122	194400	129089840	2975	2975	2975	2975	0
64	20231122	194300	129089840	2975	2975	2975	2975	0
65	20231122	194200	129089840	2975	2975	2975	2975	0
66	20231122	194100	129089840	2975	2975	2975	2975	0
67	20231122	194000	129089840	2975	2975	2975	2975	0
68	20231122	193900	129089840	2975	2975	2975	2975	0
69	20231122	193800	129089840	2975	2975	2975	2975	0
70	20231122	193700	129089840	2975	2975	2975	2975	0
71	20231122	193600	129089840	2975	2975	2975	2975	0
72	20231122	193500	129089840	2975	2975	2975	2975	0
73	20231122	193400	129089840	2975	2975	2975	2975	0
74	20231122	193300	129089840	2975	2975	2975	2975	0
75	20231122	193200	129089840	2975	2975	2975	2975	0
76	20231122	193100	129089840	2975	2975	2975	2975	0
77	20231122	193000	129089840	2975	2975	2975	2975	0
78	20231122	192900	129089840	2975	2975	2975	2975	0
79	20231122	192800	129089840	2975	2975	2975	2975	0
80	20231122	192700	129089840	2975	2975	2975	2975	0
81	20231122	192600	129089840	2975	2975	2975	2975	0
82	20231122	192500	129089840	2975	2975	2975	2975	0
83	20231122	192400	129089840	2975	2975	2975	2975	0
84	20231122	192300	129089840	2975	2975	2975	2975	0
85	20231122	192200	129089840	2975	2975	2975	2975	0
86	20231122	192100	129089840	2975	2975	2975	2975	0
87	20231122	192000	129089840	2975	2975	2975	2975	0
88	20231122	191900	129089840	2975	2975	2975	2975	0
89	20231122	191800	129089840	2975	2975	2975	2975	0
90	20231122	191700	129089840	2975	2975	2975	2975	0
91	20231122	191600	129089840	2975	2975	2975	2975	0
92	20231122	191500	129089840	2975	2975	2975	2975	58
93	20231122	191400	129089840	2975	2975	2975	2975	0
94	20231122	191300	129089840	2975	2975	2975	2975	0
95	20231122	191200	129089840	2975	2975	2975	2975	0
96	20231122	191100	129089840	2975	2975	2975	2975	0
97	20231122	191000	129089840	2975	2975	2975	2975	0
98	20231122	190900	129089840	2975	2975	2975	2975	0
99	20231122	190800	129089840	2975	2975	2975	2975	0
100	20231122	190700	129089840	2975	2975	2975	2975	0
101	20231122	190600	129089840	2975	2975	2975	2975	0
102	20231122	190500	129089840	2975	2975	2975	2975	0
103	20231122	190400	129089840	2975	2975	2975	2975	0
104	20231122	190300	129089840	2975	2975	2975	2975	0
105	20231122	190200	129089840	2975	2975	2975	2975	0
106	20231122	190100	129089840	2975	2975	2975	2975	0
107	20231122	190000	129089840	2975	2975	2975	2975	0
108	20231122	185900	129089840	2975	2975	2975	2975	0
109	20231122	185800	129089840	2975	2975	2975	2975	0
110	20231122	185700	129089840	2975	2975	2975	2975	0
111	20231122	185600	129089840	2975	2975	2975	2975	0
112	20231122	185500	129089840	2975	2975	2975	2975	0
113	20231122	185400	129089840	2975	2975	2975	2975	0
114	20231122	185300	129089840	2975	2975	2975	2975	0
115	20231122	185200	129089840	2975	2975	2975	2975	0
116	20231122	185100	129089840	2975	2975	2975	2975	0
117	20231122	185000	129089840	2975	2975	2975	2975	0
118	20231122	184900	129089840	2975	2975	2975	2975	0
119	20231122	184800	129089840	2975	2975	2975	2975	0
120	20231122	184700	129089840	2975	2975	2975	2975	0
121	20231122	184600	129089840	2975	2975	2975	2975	0
122	20231122	184500	129089840	2975	2975	2975	2975	58
123	20231122	184400	129089840	2975	2975	2975	2975	0
124	20231122	184300	129089840	2975	2975	2975	2975	0
125	20231122	184200	129089840	2975	2975	2975	2975	0
126	20231122	184100	129089840	2975	2975	2975	2975	0
127	20231122	184000	129089840	2975	2975	2975	2975	0
128	20231122	183900	129089840	2975	2975	2975	2975	0
129	20231122	183800	129089840	2975	2975	2975	2975	0
130	20231122	183700	129089840	2975	2975	2975	2975	0
131	20231122	183600	129089840	2975	2975	2975	2975	0
132	20231122	183500	129089840	2975	2975	2975	2975	0
133	20231122	183400	129089840	2975	2975	2975	2975	0
134	20231122	183300	129089840	2975	2975	2975	2975	0
135	20231122	183200	129089840	2975	2975	2975	2975	0
136	20231122	183100	129089840	2975	2975	2975	2975	0
137	20231122	183000	129089840	2975	2975	2975	2975	0
138	20231122	182900	129089840	2975	2975	2975	2975	0
139	20231122	182800	129089840	2975	2975	2975	2975	0
140	20231122	182700	129089840	2975	2975	2975	2975	0
141	20231122	182600	129089840	2975	2975	2975	2975	0
142	20231122	182500	129089840	2975	2975	2975	2975	0
143	20231122	182400	129089840	2975	2975	2975	2975	0
144	20231122	182300	129089840	2975	2975	2975	2975	0
145	20231122	182200	129089840	2975	2975	2975	2975	0
146	20231122	182100	129089840	2975	2975	2975	2975	0
147	20231122	182000	129089840	2975	2975	2975	2975	0
148	20231122	181900	129089840	2975	2975	2975	2975	0
149	20231122	181800	129089840	2975	2975	2975	2975	0
150	20231122	181700	129089840	2975	2975	2975	2975	0
151	20231122	181600	129089840	2975	2975	2975	2975	0
152	20231122	181500	129089840	2975	2975	2975	2975	58
153	20231122	181400	129089840	2975	2975	2975	2975	0
154	20231122	181300	129089840	2975	2975	2975	2975	0
155	20231122	181200	129089840	2975	2975	2975	2975	0
156	20231122	181100	129089840	2975	2975	2975	2975	0
157	20231122	181000	129089840	2975	2975	2975	2975	0
158	20231122	180900	129089840	2975	2975	2975	2975	0
159	20231122	180800	129089840	2975	2975	2975	2975	0
160	20231122	180700	129089840	2975	2975	2975	2975	0
161	20231122	180600	129089840	2975	2975	2975	2975	0
162	20231122	180500	129089840	2975	2975	2975	2975	0
163	20231122	180400	129089840	2975	2975	2975	2975	0
164	20231122	180300	129089840	2975	2975	2975	2975	0
165	20231122	180200	129089840	2975	2975	2975	2975	0
166	20231122	180100	129089840	2975	2975	2975	2975	0
167	20231122	180000	129089840	2975	2975	2975	2975	0
168	20231122	175900	129089840	2975	2975	2975	2975	0
169	20231122	175800	129089840	2975	2975	2975	2975	0
170	20231122	175700	129089840	2975	2975	2975	2975	0
171	20231122	175600	129089840	2975	2975	2975	2975	0
172	20231122	175500	129089840	2975	2975	2975	2975	0
173	20231122	175400	129089840	2975	2975	2975	2975	0
174	20231122	175300	129089840	2975	2975	2975	2975	0
175	20231122	175200	129089840	2975	2975	2975	2975	0
176	20231122	175100	129089840	2975	2975	2975	2975	0
177	20231122	175000	129089840	2975	2975	2975	2975	0
178	20231122	174900	129089840	2975	2975	2975	2975	0
179	20231122	174800	129089840	2975	2975	2975	2975	0
180	20231122	174700	129089840	2975	2975	2975	2975	0
181	20231122	174600	129089840	2975	2975	2975	2975	0
182	20231122	174500	129089840	2975	2975	2975	2975	58
183	20231122	174400	129089840	2975	2975	2975	2975	0
184	20231122	174300	129089840	2975	2975	2975	2975	0
185	20231122	174200	129089840	2975	2975	2975	2975	0
186	20231122	174100	129089840	2975	2975	2975	2975	0
187	20231122	174000	129089840	2975	2975	2975	2975	0
188	20231122	173900	129089840	2975	2975	2975	2975	0
189	20231122	173800	129089840	2975	2975	2975	2975	0
190	20231122	173700	129089840	2975	2975	2975	2975	0
191	20231122	173600	129089840	2975	2975	2975	2975	0
192	20231122	173500	129089840	2975	2975	2975	2975	0
193	20231122	173400	129089840	2975	2975	2975	2975	0
194	20231122	173300	129089840	2975	2975	2975	2975	0
195	20231122	173200	129089840	2975	2975	2975	2975	0
196	20231122	173100	129089840	2975	2975	2975	2975	0
197	20231122	173000	129089840	2975	2975	2975	2975	0
198	20231122	172900	129089840	2975	2975	2975	2975	0
199	20231122	172800	129089840	2975	2975	2975	2975	0
200	20231122	172700	129089840	2975	2975	2975	2975	0
201	20231122	172600	129089840	2975	2975	2975	2975	0
202	20231122	172500	129089840	2975	2975	2975	2975	0
203	20231122	172400	129089840	2975	2975	2975	2975	0
204	20231122	172300	129089840	2975	2975	2975	2975	0
205	20231122	172200	129089840	2975	2975	2975	2975	0
206	20231122	172100	129089840	2975	2975	2975	2975	0
207	20231122	172000	129089840	2975	2975	2975	2975	0
208	20231122	171900	129089840	2975	2975	2975	2975	0
209	20231122	171800	129089840	2975	2975	2975	2975	0
210	20231122	171700	129089840	2975	2975	2975	2975	0
211	20231122	171600	129089840	2975	2975	2975	2975	0
212	20231122	171500	129089840	2975	2975	2975	2975	58
213	20231122	171400	129089840	2975	2975	2975	2975	0
214	20231122	171300	129089840	2975	2975	2975	2975	0
215	20231122	171200	129089840	2975	2975	2975	2975	0
216	20231122	171100	129089840	2975	2975	2975	2975	0
217	20231122	171000	129089840	2975	2975	2975	2975	0
218	20231122	170900	129089840	2975	2975	2975	2975	0
219	20231122	170800	129089840	2975	2975	2975	2975	0
220	20231122	170700	129089840	2975	2975	2975	2975	0
221	20231122	170600	129089840	2975	2975	2975	2975	0
222	20231122	170500	129089840	2975	2975	2975	2975	0
223	20231122	170400	129089840	2975	2975	2975	2975	0
224	20231122	170300	129089840	2975	2975	2975	2975	0
225	20231122	170200	129089840	2975	2975	2975	2975	0
226	20231122	170100	129089840	2975	2975	2975	2975	0
227	20231122	170000	129089840	2975	2975	2975	2975	0
228	20231122	165900	129089840	2975	2975	2975	2975	0
229	20231122	165800	129089840	2975	2975	2975	2975	0
230	20231122	165700	129089840	2975	2975	2975	2975	0
231	20231122	165600	129089840	2975	2975	2975	2975	0
232	20231122	165500	129089840	2975	2975	2975	2975	0
233	20231122	165400	129089840	2975	2975	2975	2975	0
234	20231122	165300	129089840	2975	2975	2975	2975	0
235	20231122	165200	129089840	2975	2975	2975	2975	0
236	20231122	165100	129089840	2975	2975	2975	2975	0
237	20231122	165000	129089840	2975	2975	2975	2975	0
238	20231122	164900	129089840	2975	2975	2975	2975	0
239	20231122	164800	129089840	2975	2975	2975	2975	0
240	20231122	164700	129089840	2975	2975	2975	2975	0
241	20231122	164600	129089840	2975	2975	2975	2975	0
242	20231122	164500	129089840	2975	2975	2975	2975	58
243	20231122	164400	129089840	2975	2975	2975	2975	0
244	20231122	164300	129089840	2975	2975	2975	2975	0
245	20231122	164200	129089840	2975	2975	2975	2975	0
246	20231122	164100	129089840	2975	2975	2975	2975	0
247	20231122	164000	129089840	2975	2975	2975	2975	0
248	20231122	163900	129089840	2975	2975	2975	2975	0
249	20231122	163800	129089840	2975	2975	2975	2975	0
250	20231122	163700	129089840	2975	2975	2975	2975	0
251	20231122	163600	129089840	2975	2975	2975	2975	0
252	20231122	163500	129089840	2975	2975	2975	2975	0
253	20231122	163400	129089840	2975	2975	2975	2975	0
254	20231122	163300	129089840	2975	2975	2975	2975	0
255	20231122	163200	129089840	2975	2975	2975	2975	0
256	20231122	163100	129089840	2975	2975	2975	2975	0
257	20231122	163000	129089840	2975	2975	2975	2975	0
258	20231122	162900	129089840	2975	2975	2975	2975	0
259	20231122	162800	129089840	2975	2975	2975	2975	0
260	20231122	162700	129089840	2975	2975	2975	2975	0
261	20231122	162600	129089840	2975	2975	2975	2975	0
262	20231122	162500	129089840	2975	2975	2975	2975	0
263	20231122	162400	129089840	2975	2975	2975	2975	0
264	20231122	162300	129089840	2975	2975	2975	2975	0
265	20231122	162200	129089840	2975	2975	2975	2975	0
266	20231122	162100	129089840	2975	2975	2975	2975	0
267	20231122	162000	129089840	2975	2975	2975	2975	0
268	20231122	161900	129089840	2975	2975	2975	2975	0
269	20231122	161800	129089840	2975	2975	2975	2975	0
270	20231122	161700	129089840	2975	2975	2975	2975	0
271	20231122	161600	129089840	2975	2975	2975	2975	0
272	20231122	161500	129089840	2975	2975	2975	2975	58
273	20231122	161400	129089840	2975	2975	2975	2975	0
274	20231122	161300	129089840	2975	2975	2975	2975	0
275	20231122	161200	129089840	2975	2975	2975	2975	0
276	20231122	161100	129089840	2975	2975	2975	2975	0
277	20231122	161000	129089840	2975	2975	2975	2975	0
278	20231122	160900	129089840	2975	2975	2975	2975	0
279	20231122	160800	129089840	2975	2975	2975	2975	0
280	20231122	160700	129089840	2975	2975	2975	2975	0
281	20231122	160600	129089840	2975	2975	2975	2975	0
282	20231122	160500	129089840	2975	2975	2975	2975	0
283	20231122	160400	129089840	2975	2975	2975	2975	0
284	20231122	160300	129089840	2975	2975	2975	2975	0
285	20231122	160200	129089840	2975	2975	2975	2975	0
286	20231122	160100	129089840	2975	2975	2975	2975	0
287	20231122	160000	129089840	2975	2975	2975	2975	0
288	20231122	155900	129089840	2975	2975	2975	2975	0
289	20231122	155800	129089840	2975	2975	2975	2975	0
290	20231122	155700	129089840	2975	2975	2975	2975	0
291	20231122	155600	129089840	2975	2975	2975	2975	0
292	20231122	155500	129089840	2975	2975	2975	2975	0
293	20231122	155400	129089840	2975	2975	2975	2975	0
294	20231122	155300	129089840	2975	2975	2975	2975	0
295	20231122	155200	129089840	2975	2975	2975	2975	0
296	20231122	155100	129089840	2975	2975	2975	2975	0
297	20231122	155000	129089840	2975	2975	2975	2975	0
298	20231122	154900	129089840	2975	2975	2975	2975	0
299	20231122	154800	129089840	2975	2975	2975	2975	0
300	20231122	154700	129089840	2975	2975	2975	2975	0
301	20231122	154600	129089840	2975	2975	2975	2975	0
302	20231122	154500	129089840	2975	2975	2975	2975	58
303	20231122	154400	129089840	2975	2975	2975	2975	0
304	20231122	154300	129089840	2975	2975	2975	2975	0
305	20231122	154200	129089840	2975	2975	2975	2975	0
306	20231122	154100	129089840	2975	2975	2975	2975	0
307	20231122	154000	129089840	2975	2975	2975	2975	0
308	20231122	153900	129089840	2975	2975	2975	2975	0
309	20231122	153800	129089840	2975	2975	2975	2975	0
310	20231122	153700	129089840	2975	2975	2975	2975	0
311	20231122	153600	129089840	2975	2975	2975	2975	0
312	20231122	153500	129089840	2975	2975	2975	2975	0
313	20231122	153400	129089840	2975	2975	2975	2975	0
314	20231122	153300	129089840	2975	2975	2975	2975	0
315	20231122	153200	129089840	2975	2975	2975	2975	0
316	20231122	153100	129089840	2975	2975	2975	2975	0
317	20231122	153000	129089840	2975	2975	2975	2975	58
318	20231122	152900	128917290	2975	2975	2975	2975	0
319	20231122	152800	128917290	2975	2975	2975	2975	0
320	20231122	152700	128917290	2975	2975	2975	2975	0
321	20231122	152600	128917290	2975	2975	2975	2975	0
322	20231122	152500	128917290	2975	2975	2975	2975	0
323	20231122	152400	128917290	2975	2975	2975	2975	0
324	20231122	152300	128917290	2975	2975	2975	2975	0
325	20231122	152200	128917290	2975	2975	2975	2975	0
326	20231122	152100	128917290	2975	2975	2975	2975	0
327	20231122	152000	128917290	2975	2975	2975	2975	0
328	20231122	151900	128917290	2975	2975	2975	2975	0
329	20231122	151800	128917290	2975	2965	2975	2965	2
330	20231122	151700	128911350	2975	2975	2975	2975	0
331	20231122	151600	128911350	2975	2975	2975	2975	9
332	20231122	151500	128884575	2975	2975	2975	2975	1
333	20231122	151400	128881600	2970	2970	2970	2970	0
334	20231122	151300	128881600	2970	2970	2970	2970	0
335	20231122	151200	128881600	2970	2970	2970	2970	0
336	20231122	151100	128881600	2970	2970	2970	2970	0
337	20231122	151000	128881600	2970	2970	2970	2970	1
338	20231122	150900	128878630	2975	2975	2975	2975	0
339	20231122	150800	128878630	2975	2975	2975	2975	0
340	20231122	150700	128878630	2975	2975	2975	2975	0
341	20231122	150600	128878630	2975	2975	2975	2975	0
342	20231122	150500	128878630	2975	2970	2975	2970	2
343	20231122	150400	128872685	2970	2970	2970	2970	40
344	20231122	150300	128753885	2945	2970	2970	2945	25
345	20231122	150200	128680025	2975	2975	2975	2975	0
346	20231122	150100	128680025	2975	2970	2975	2970	40
347	20231122	150000	128561030	2975	2975	2975	2975	0
348	20231122	145900	128561030	2975	2975	2975	2975	1
349	20231122	145800	128558055	2975	2975	2975	2975	1
350	20231122	145700	128555080	2960	2975	2975	2960	73
351	20231122	145600	128338895	2995	2995	2995	2995	0
352	20231122	145500	128338895	2995	2995	2995	2995	1
353	20231122	145400	128335900	2965	2965	2965	2965	1
354	20231122	145300	128332935	2960	2960	2960	2960	3116
355	20231122	145200	119109575	2960	2960	2960	2960	0
356	20231122	145100	119109575	2960	2960	2960	2960	0
357	20231122	145000	119109575	2960	2960	2960	2960	0
358	20231122	144900	119109575	2960	2960	2960	2960	0
359	20231122	144800	119109575	2960	2960	2960	2960	0
360	20231122	144700	119109575	2960	2960	2960	2960	0
361	20231122	144600	119109575	2960	2960	2960	2960	1
362	20231122	144500	119106615	2940	2950	2950	2940	500
363	20231122	144400	117636515	2960	2960	2960	2960	0
364	20231122	144300	117636515	2960	2960	2960	2960	0
365	20231122	144200	117636515	2960	2960	2960	2960	0
366	20231122	144100	117636515	2960	2960	2960	2960	0
367	20231122	144000	117636515	2960	2960	2960	2960	11
368	20231122	143900	117603955	2960	2960	2960	2960	0
369	20231122	143800	117603955	2960	2955	2960	2955	101
370	20231122	143700	117305495	2960	2955	2960	2955	11
371	20231122	143600	117272940	2955	2960	2960	2955	189
372	20231122	143500	116713510	2960	2960	2960	2960	0
373	20231122	143400	116713510	2960	2960	2960	2960	1
374	20231122	143300	116710550	2960	2960	2960	2960	0
375	20231122	143200	116710550	2960	2960	2960	2960	0
376	20231122	143100	116710550	2960	2960	2960	2960	0
377	20231122	143000	116710550	2960	2960	2960	2960	0
378	20231122	142900	116710550	2960	2960	2960	2960	5
379	20231122	142800	116695750	2960	2960	2960	2960	2
380	20231122	142700	116689830	2960	2960	2960	2960	0
381	20231122	142600	116689830	2960	2960	2960	2960	0
382	20231122	142500	116689830	2960	2960	2960	2960	0
383	20231122	142400	116689830	2960	2960	2960	2960	0
384	20231122	142300	116689830	2960	2960	2960	2960	0
385	20231122	142200	116689830	2960	2960	2960	2960	0
386	20231122	142100	116689830	2960	2960	2960	2960	0
387	20231122	142000	116689830	2960	2960	2960	2960	0
388	20231122	141900	116689830	2960	2960	2960	2960	0
389	20231122	141800	116689830	2960	2960	2960	2960	0
390	20231122	141700	116689830	2960	2960	2960	2960	1
391	20231122	141600	116686870	2940	2940	2940	2940	0
392	20231122	141500	116686870	2940	2940	2940	2940	0
393	20231122	141400	116686870	2940	2940	2940	2940	0
394	20231122	141300	116686870	2940	2940	2940	2940	0
395	20231122	141200	116686870	2940	2940	2940	2940	17
396	20231122	141100	116636890	2960	2960	2960	2960	0
397	20231122	141000	116636890	2960	2960	2960	2960	0
398	20231122	140900	116636890	2960	2960	2960	2960	0
399	20231122	140800	116636890	2960	2960	2960	2960	0
400	20231122	140700	116636890	2960	2960	2960	2960	10
401	20231122	140600	116607290	2960	2960	2960	2960	0
402	20231122	140500	116607290	2960	2960	2960	2960	0
403	20231122	140400	116607290	2960	2960	2960	2960	10
404	20231122	140300	116577690	2960	2960	2960	2960	0
405	20231122	140200	116577690	2960	2960	2960	2960	0
406	20231122	140100	116577690	2960	2960	2960	2960	1
407	20231122	140000	116574730	2955	2955	2955	2955	0
408	20231122	135900	116574730	2955	2955	2955	2955	0
409	20231122	135800	116574730	2955	2955	2955	2955	0
410	20231122	135700	116574730	2955	2955	2955	2955	0
411	20231122	135600	116574730	2955	2950	2955	2950	6
412	20231122	135500	116557010	2950	2950	2950	2950	0
413	20231122	135400	116557010	2950	2950	2950	2950	1
414	20231122	135300	116554060	2945	2945	2945	2945	89
415	20231122	135200	116291955	2945	2945	2945	2945	110
416	20231122	135100	115968005	2940	2940	2940	2940	0
417	20231122	135000	115968005	2940	2940	2940	2940	0
418	20231122	134900	115968005	2940	2940	2940	2940	0
419	20231122	134800	115968005	2940	2940	2940	2940	0
420	20231122	134700	115968005	2940	2940	2940	2940	0
421	20231122	134600	115968005	2940	2940	2940	2940	0
422	20231122	134500	115968005	2940	2940	2940	2940	0
423	20231122	134400	115968005	2940	2940	2940	2940	0
424	20231122	134300	115968005	2940	2940	2940	2940	0
425	20231122	134200	115968005	2940	2940	2940	2940	0
426	20231122	134100	115968005	2940	2940	2940	2940	0
427	20231122	134000	115968005	2940	2940	2940	2940	0
428	20231122	133900	115968005	2940	2940	2940	2940	0
429	20231122	133800	115968005	2940	2940	2940	2940	0
430	20231122	133700	115968005	2940	2940	2940	2940	13
431	20231122	133600	115929785	2935	2935	2935	2935	0
432	20231122	133500	115929785	2935	2935	2935	2935	301
433	20231122	133400	115046350	2940	2940	2940	2940	3
434	20231122	133300	115037530	2945	2945	2945	2945	0
435	20231122	133200	115037530	2945	2945	2945	2945	0
436	20231122	133100	115037530	2945	2945	2945	2945	1
437	20231122	133000	115034585	2940	2940	2945	2940	136
438	20231122	132900	114634740	2950	2950	2950	2950	0
439	20231122	132800	114634740	2950	2950	2950	2950	0
440	20231122	132700	114634740	2950	2950	2950	2950	0
441	20231122	132600	114634740	2950	2950	2950	2950	0
442	20231122	132500	114634740	2950	2950	2950	2950	0
443	20231122	132400	114634740	2950	2950	2950	2950	0
444	20231122	132300	114634740	2950	2950	2950	2950	100
445	20231122	132200	114339740	2950	2950	2950	2950	0
446	20231122	132100	114339740	2950	2950	2950	2950	0
447	20231122	132000	114339740	2950	2950	2950	2950	1
448	20231122	131900	114336790	2955	2955	2955	2955	0
449	20231122	131800	114336790	2955	2955	2955	2955	0
450	20231122	131700	114336790	2955	2955	2955	2955	0
451	20231122	131600	114336790	2955	2955	2955	2955	7
452	20231122	131500	114316105	2950	2955	2955	2950	7
453	20231122	131400	114295445	2950	2960	2960	2950	197
454	20231122	131300	113714285	2955	2955	2955	2955	0
455	20231122	131200	113714285	2955	2955	2955	2955	7
456	20231122	131100	113693600	2960	2960	2960	2960	0
457	20231122	131000	113693600	2960	2960	2960	2960	0
458	20231122	130900	113693600	2960	2960	2960	2960	0
459	20231122	130800	113693600	2960	2960	2960	2960	0
460	20231122	130700	113693600	2960	2960	2960	2960	0
461	20231122	130600	113693600	2960	2960	2960	2960	0
462	20231122	130500	113693600	2960	2960	2960	2960	1
463	20231122	130400	113690640	2960	2960	2960	2960	0
464	20231122	130300	113690640	2960	2960	2960	2960	0
465	20231122	130200	113690640	2960	2960	2960	2960	160
466	20231122	130100	113217040	2955	2955	2955	2955	0
467	20231122	130000	113217040	2955	2955	2955	2955	0
468	20231122	125900	113217040	2955	2955	2955	2955	0
469	20231122	125800	113217040	2955	2955	2955	2955	0
470	20231122	125700	113217040	2955	2955	2955	2955	76
471	20231122	125600	112992460	2960	2960	2960	2960	1
472	20231122	125500	112989500	2955	2955	2955	2955	10
473	20231122	125400	112959950	2960	2960	2960	2960	0
474	20231122	125300	112959950	2960	2960	2960	2960	0
475	20231122	125200	112959950	2960	2960	2960	2960	0
476	20231122	125100	112959950	2960	2960	2960	2960	0
477	20231122	125000	112959950	2960	2960	2960	2960	0
478	20231122	124900	112959950	2960	2960	2960	2960	0
479	20231122	124800	112959950	2960	2960	2960	2960	0
480	20231122	124700	112959950	2960	2955	2960	2955	103
481	20231122	124600	112655530	2955	2955	2955	2955	0
482	20231122	124500	112655530	2955	2955	2955	2955	0
483	20231122	124400	112655530	2955	2955	2955	2955	0
484	20231122	124300	112655530	2955	2955	2955	2955	0
485	20231122	124200	112655530	2955	2955	2955	2955	0
486	20231122	124100	112655530	2955	2955	2955	2955	0
487	20231122	124000	112655530	2955	2955	2955	2955	0
488	20231122	123900	112655530	2955	2955	2955	2955	0
489	20231122	123800	112655530	2955	2955	2955	2955	0
490	20231122	123700	112655530	2955	2955	2955	2955	0
491	20231122	123600	112655530	2955	2955	2955	2955	0
492	20231122	123500	112655530	2955	2955	2955	2955	3
493	20231122	123400	112646665	2950	2950	2950	2950	0
494	20231122	123300	112646665	2950	2950	2950	2950	1
495	20231122	123200	112643715	2955	2955	2955	2955	0
496	20231122	123100	112643715	2955	2955	2955	2955	0
497	20231122	123000	112643715	2955	2955	2955	2955	0
498	20231122	122900	112643715	2955	2955	2955	2955	4
499	20231122	122800	112631895	2955	2955	2955	2955	0
500	20231122	122700	112631895	2955	2955	2955	2955	0
501	20231122	122600	112631895	2955	2955	2955	2955	0
502	20231122	122500	112631895	2955	2955	2955	2955	0
503	20231122	122400	112631895	2955	2955	2955	2955	0
504	20231122	122300	112631895	2955	2955	2955	2955	0
505	20231122	122200	112631895	2955	2955	2955	2955	0
506	20231122	122100	112631895	2955	2955	2955	2955	0
507	20231122	122000	112631895	2955	2955	2955	2955	0
508	20231122	121900	112631895	2955	2955	2955	2955	0
509	20231122	121800	112631895	2955	2955	2955	2955	0
510	20231122	121700	112631895	2955	2955	2955	2955	0
511	20231122	121600	112631895	2955	2955	2955	2955	0
512	20231122	121500	112631895	2955	2955	2955	2955	0
513	20231122	121400	112631895	2955	2955	2955	2955	0
514	20231122	121300	112631895	2955	2955	2955	2955	1
515	20231122	121200	112628940	2960	2960	2960	2960	0
516	20231122	121100	112628940	2960	2960	2960	2960	0
517	20231122	121000	112628940	2960	2960	2960	2960	0
518	20231122	120900	112628940	2960	2960	2960	2960	0
519	20231122	120800	112628940	2960	2960	2960	2960	0
520	20231122	120700	112628940	2960	2960	2960	2960	0
521	20231122	120600	112628940	2960	2960	2960	2960	1
522	20231122	120500	112625980	2950	2955	2955	2950	2010
523	20231122	120400	106694235	2965	2965	2965	2965	0
524	20231122	120300	106694235	2965	2965	2965	2965	0
525	20231122	120200	106694235	2965	2965	2965	2965	0
526	20231122	120100	106694235	2965	2965	2965	2965	0
527	20231122	120000	106694235	2965	2965	2965	2965	0
528	20231122	115900	106694235	2965	2965	2965	2965	0
529	20231122	115800	106694235	2965	2965	2965	2965	0
530	20231122	115700	106694235	2965	2965	2965	2965	0
531	20231122	115600	106694235	2965	2965	2965	2965	0
532	20231122	115500	106694235	2965	2965	2965	2965	0
533	20231122	115400	106694235	2965	2965	2965	2965	0
534	20231122	115300	106694235	2965	2965	2965	2965	0
535	20231122	115200	106694235	2965	2965	2965	2965	0
536	20231122	115100	106694235	2965	2965	2965	2965	0
537	20231122	115000	106694235	2965	2965	2965	2965	0
538	20231122	114900	106694235	2965	2965	2965	2965	0
539	20231122	114800	106694235	2965	2965	2965	2965	1
540	20231122	114700	106691270	2965	2965	2965	2965	0
541	20231122	114600	106691270	2965	2965	2965	2965	0
542	20231122	114500	106691270	2965	2965	2965	2965	0
543	20231122	114400	106691270	2965	2965	2965	2965	0
544	20231122	114300	106691270	2965	2965	2965	2965	0
545	20231122	114200	106691270	2965	2965	2965	2965	0
546	20231122	114100	106691270	2965	2965	2965	2965	10
547	20231122	114000	106661620	2965	2965	2965	2965	0
548	20231122	113900	106661620	2965	2965	2965	2965	0
549	20231122	113800	106661620	2965	2965	2965	2965	0
550	20231122	113700	106661620	2965	2965	2965	2965	0
551	20231122	113600	106661620	2965	2965	2965	2965	1
552	20231122	113500	106658655	2950	2950	2950	2950	0
553	20231122	113400	106658655	2950	2950	2950	2950	0
554	20231122	113300	106658655	2950	2950	2950	2950	0
555	20231122	113200	106658655	2950	2950	2950	2950	73
556	20231122	113100	106443305	2950	2950	2950	2950	0
557	20231122	113000	106443305	2950	2930	2950	2920	1001
558	20231122	112900	103516720	2950	2950	2950	2950	1
559	20231122	112800	103513770	2935	2935	2935	2935	0
560	20231122	112700	103513770	2935	2935	2935	2935	0
561	20231122	112600	103513770	2935	2935	2935	2935	114
562	20231122	112500	103179180	2930	2930	2930	2930	0
563	20231122	112400	103179180	2930	2930	2930	2930	0
564	20231122	112300	103179180	2930	2930	2930	2930	0
565	20231122	112200	103179180	2930	2930	2930	2930	0
566	20231122	112100	103179180	2930	2930	2930	2930	0
567	20231122	112000	103179180	2930	2930	2930	2930	2
568	20231122	111900	103173320	2925	2925	2925	2925	0
569	20231122	111800	103173320	2925	2925	2925	2925	0
570	20231122	111700	103173320	2925	2925	2925	2925	0
571	20231122	111600	103173320	2925	2925	2925	2925	0
572	20231122	111500	103173320	2925	2925	2925	2925	0
573	20231122	111400	103173320	2925	2925	2925	2925	0
574	20231122	111300	103173320	2925	2925	2925	2925	0
575	20231122	111200	103173320	2925	2925	2925	2925	0
576	20231122	111100	103173320	2925	2925	2925	2925	0
577	20231122	111000	103173320	2925	2925	2925	2925	101
578	20231122	110900	102877895	2930	2930	2930	2930	1
579	20231122	110800	102874965	2930	2930	2930	2930	0
580	20231122	110700	102874965	2930	2930	2930	2930	0
581	20231122	110600	102874965	2930	2930	2930	2930	5
582	20231122	110500	102860315	2940	2940	2940	2940	0
583	20231122	110400	102860315	2940	2940	2940	2940	0
584	20231122	110300	102860315	2940	2940	2940	2940	0
585	20231122	110200	102860315	2940	2940	2940	2940	0
586	20231122	110100	102860315	2940	2940	2940	2940	0
587	20231122	110000	102860315	2940	2940	2940	2940	0
588	20231122	105900	102860315	2940	2940	2940	2940	0
589	20231122	105800	102860315	2940	2940	2940	2940	0
590	20231122	105700	102860315	2940	2940	2940	2940	30
591	20231122	105600	102772115	2940	2940	2940	2940	100
592	20231122	105500	102478115	2940	2940	2940	2940	23
593	20231122	105400	102410495	2910	2910	2910	2910	0
594	20231122	105300	102410495	2910	2910	2910	2910	0
595	20231122	105200	102410495	2910	2905	2910	2905	4055
596	20231122	105100	90615125	2905	2905	2905	2905	100
597	20231122	105000	90324625	2900	2900	2900	2900	0
598	20231122	104900	90324625	2900	2900	2900	2900	0
599	20231122	104800	90324625	2900	2900	2900	2900	0
600	20231122	104700	90324625	2900	2900	2900	2900	0
601	20231122	104600	90324625	2900	2900	2900	2900	345
602	20231122	104500	89324125	2900	2900	2900	2900	110
603	20231122	104400	89005125	2900	2900	2900	2900	5
604	20231122	104300	88990625	2900	2900	2900	2900	0
605	20231122	104200	88990625	2900	2900	2900	2900	40
606	20231122	104100	88874625	2900	2900	2900	2900	0
607	20231122	104000	88874625	2900	2900	2900	2900	44
608	20231122	103900	88747025	2900	2900	2900	2900	0
609	20231122	103800	88747025	2900	2900	2900	2900	5
610	20231122	103700	88732525	2900	2900	2900	2900	5
611	20231122	103600	88718025	2900	2900	2900	2900	270
612	20231122	103500	87935025	2900	2900	2900	2900	27
613	20231122	103400	87856725	2900	2900	2900	2900	125
614	20231122	103300	87494225	2900	2900	2900	2900	3
615	20231122	103200	87485525	2900	2900	2900	2900	0
616	20231122	103100	87485525	2900	2900	2900	2900	0
617	20231122	103000	87485525	2900	2900	2900	2900	5
618	20231122	102900	87471025	2900	2900	2900	2900	0
619	20231122	102800	87471025	2900	2900	2900	2900	0
620	20231122	102700	87471025	2900	2900	2900	2900	5
621	20231122	102600	87456525	2900	2900	2900	2900	0
622	20231122	102500	87456525	2900	2900	2900	2900	5
623	20231122	102400	87442025	2900	2900	2900	2900	1
624	20231122	102300	87439125	2900	2900	2900	2900	0
625	20231122	102200	87439125	2900	2900	2900	2900	0
626	20231122	102100	87439125	2900	2900	2900	2900	32
627	20231122	102000	87346325	2895	2895	2895	2895	0
628	20231122	101900	87346325	2895	2900	2900	2895	2
629	20231122	101800	87340530	2900	2900	2900	2895	287
630	20231122	101700	86509115	2895	2895	2895	2895	1
631	20231122	101600	86506220	2900	2900	2900	2895	7
632	20231122	101500	86485925	2900	2900	2900	2900	13
633	20231122	101400	86448225	2900	2900	2900	2900	732
634	20231122	101300	84325425	2900	2900	2900	2900	0
635	20231122	101200	84325425	2900	2900	2900	2900	37
636	20231122	101100	84218125	2900	2900	2900	2900	0
637	20231122	101000	84218125	2900	2900	2900	2900	20
638	20231122	100900	84160125	2900	2900	2900	2890	24
639	20231122	100800	84090655	2905	2905	2905	2905	0
640	20231122	100700	84090655	2905	2905	2905	2905	1
641	20231122	100600	84087750	2890	2880	2890	2880	351
642	20231122	100500	83076460	2880	2875	2880	2875	2087
643	20231122	100400	77076320	2865	2875	2875	2850	2033
644	20231122	100300	71232080	2875	2925	2925	2875	10101
645	20231122	100200	42127270	2930	2930	2930	2930	110
646	20231122	100100	41804970	2930	2925	2930	2925	111
647	20231122	100000	41480245	2935	2965	2965	2925	7253
648	20231122	095900	20154725	2975	2975	2975	2975	0
649	20231122	095800	20154725	2975	2975	2975	2975	0
650	20231122	095700	20154725	2975	2975	2975	2975	11
651	20231122	095600	20122000	2975	2975	2975	2975	1
652	20231122	095500	20119025	2975	2980	2985	2960	507
653	20231122	095400	18616970	2985	2985	2985	2985	1
654	20231122	095300	18613985	2980	2980	2980	2980	4
655	20231122	095200	18602065	2990	2990	2990	2990	0
656	20231122	095100	18602065	2990	2990	2990	2990	0
657	20231122	095000	18602065	2990	2990	2990	2985	9
658	20231122	094900	18575160	2985	2980	2985	2980	23
659	20231122	094800	18506560	2985	2985	2985	2985	0
660	20231122	094700	18506560	2985	2985	2985	2985	0
661	20231122	094600	18506560	2985	2985	2985	2985	0
662	20231122	094500	18506560	2985	2965	2985	2965	102
663	20231122	094400	18202230	2985	2980	2985	2975	40
664	20231122	094300	18083035	2980	2980	2980	2980	2
665	20231122	094200	18077075	2985	2985	2985	2985	0
666	20231122	094100	18077075	2985	2985	2985	2985	0
667	20231122	094000	18077075	2985	2985	2985	2985	62
668	20231122	093900	17892005	2950	2950	2950	2950	0
669	20231122	093800	17892005	2950	2950	2950	2950	336
670	20231122	093700	16900805	2950	2970	2970	2940	875
671	20231122	093600	14317145	2985	2985	2985	2985	3
672	20231122	093500	14308190	2985	2985	2985	2985	0
673	20231122	093400	14308190	2985	2985	2985	2985	0
674	20231122	093300	14308190	2985	2975	2985	2975	230
675	20231122	093200	13622900	2970	2970	2970	2970	26
676	20231122	093100	13545680	2970	2955	2970	2950	1225
677	20231122	093000	9911765	2960	2960	2960	2960	35
678	20231122	092900	9808165	2970	2970	2970	2970	0
679	20231122	092800	9808165	2970	2970	2970	2970	148
680	20231122	092700	9368605	2970	2965	2970	2965	57
681	20231122	092600	9199400	2970	2970	2970	2970	0
682	20231122	092500	9199400	2970	2985	2985	2970	120
683	20231122	092400	8842700	2985	2985	2985	2985	1
684	20231122	092300	8839715	2990	2995	3000	2985	141
685	20231122	092200	8417965	3020	3050	3050	3020	1732
686	20231122	092100	3152045	3050	3050	3050	3050	0
687	20231122	092000	3152045	3050	3050	3050	3050	0
688	20231122	091900	3152045	3050	3050	3050	3050	0
689	20231122	091800	3152045	3050	3050	3050	3050	0
690	20231122	091700	3152045	3050	3065	3065	3050	320
691	20231122	091600	2175405	3090	3090	3090	3090	10
692	20231122	091500	2144505	3095	3095	3095	3095	0
693	20231122	091400	2144505	3095	3095	3095	3095	0
694	20231122	091300	2144505	3095	3095	3095	3095	0
695	20231122	091200	2144505	3095	3095	3095	3095	0
696	20231122	091100	2144505	3095	3095	3095	3095	0
697	20231122	091000	2144505	3095	3095	3095	3095	3
698	20231122	090900	2135220	3070	3070	3070	3070	0
699	20231122	090800	2135220	3070	3070	3070	3070	436
700	20231122	090700	796700	3100	3100	3100	3100	0
701	20231122	090600	796700	3100	3100	3100	3100	0
702	20231122	090500	796700	3100	3100	3100	3100	0
703	20231122	090400	796700	3100	3100	3100	3100	0
704	20231122	090300	796700	3100	3100	3100	3100	0
705	20231122	090200	796700	3100	3100	3100	3100	0
706	20231122	090100	796700	3100	3100	3100	3100	0
707	20231122	090000	796700	3100	3100	3100	3100	257