KissMeData/035810/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	191000	360318590	2980	2980	2980	2980	1924
3	20231122	190900	360318590	2980	2980	2980	2980	0
4	20231122	190800	360318590	2980	2980	2980	2980	0
5	20231122	190700	360318590	2980	2980	2980	2980	0
6	20231122	190600	360318590	2980	2980	2980	2980	0
7	20231122	190500	360318590	2980	2980	2980	2980	0
8	20231122	190400	360318590	2980	2980	2980	2980	0
9	20231122	190300	360318590	2980	2980	2980	2980	0
10	20231122	190200	360318590	2980	2980	2980	2980	0
11	20231122	190100	360318590	2980	2980	2980	2980	0
12	20231122	190000	360318590	2980	2980	2980	2980	0
13	20231122	185900	360318590	2980	2980	2980	2980	0
14	20231122	185800	360318590	2980	2980	2980	2980	0
15	20231122	185700	360318590	2980	2980	2980	2980	0
16	20231122	185600	360318590	2980	2980	2980	2980	0
17	20231122	185500	360318590	2980	2980	2980	2980	0
18	20231122	185400	360318590	2980	2980	2980	2980	0
19	20231122	185300	360318590	2980	2980	2980	2980	0
20	20231122	185200	360318590	2980	2980	2980	2980	0
21	20231122	185100	360318590	2980	2980	2980	2980	0
22	20231122	185000	360318590	2980	2980	2980	2980	0
23	20231122	184900	360318590	2980	2980	2980	2980	0
24	20231122	184800	360318590	2980	2980	2980	2980	0
25	20231122	184700	360318590	2980	2980	2980	2980	0
26	20231122	184600	360318590	2980	2980	2980	2980	0
27	20231122	184500	360318590	2980	2980	2980	2980	0
28	20231122	184400	360318590	2980	2980	2980	2980	0
29	20231122	184300	360318590	2980	2980	2980	2980	0
30	20231122	184200	360318590	2980	2980	2980	2980	0
31	20231122	184100	360318590	2980	2980	2980	2980	0
32	20231122	184000	360318590	2980	2980	2980	2980	1924
33	20231122	183900	360318590	2980	2980	2980	2980	0
34	20231122	183800	360318590	2980	2980	2980	2980	0
35	20231122	183700	360318590	2980	2980	2980	2980	0
36	20231122	183600	360318590	2980	2980	2980	2980	0
37	20231122	183500	360318590	2980	2980	2980	2980	0
38	20231122	183400	360318590	2980	2980	2980	2980	0
39	20231122	183300	360318590	2980	2980	2980	2980	0
40	20231122	183200	360318590	2980	2980	2980	2980	0
41	20231122	183100	360318590	2980	2980	2980	2980	0
42	20231122	183000	360318590	2980	2980	2980	2980	0
43	20231122	182900	360318590	2980	2980	2980	2980	0
44	20231122	182800	360318590	2980	2980	2980	2980	0
45	20231122	182700	360318590	2980	2980	2980	2980	0
46	20231122	182600	360318590	2980	2980	2980	2980	0
47	20231122	182500	360318590	2980	2980	2980	2980	0
48	20231122	182400	360318590	2980	2980	2980	2980	0
49	20231122	182300	360318590	2980	2980	2980	2980	0
50	20231122	182200	360318590	2980	2980	2980	2980	0
51	20231122	182100	360318590	2980	2980	2980	2980	0
52	20231122	182000	360318590	2980	2980	2980	2980	0
53	20231122	181900	360318590	2980	2980	2980	2980	0
54	20231122	181800	360318590	2980	2980	2980	2980	0
55	20231122	181700	360318590	2980	2980	2980	2980	0
56	20231122	181600	360318590	2980	2980	2980	2980	0
57	20231122	181500	360318590	2980	2980	2980	2980	0
58	20231122	181400	360318590	2980	2980	2980	2980	0
59	20231122	181300	360318590	2980	2980	2980	2980	0
60	20231122	181200	360318590	2980	2980	2980	2980	0
61	20231122	181100	360318590	2980	2980	2980	2980	0
62	20231122	181000	360318590	2980	2980	2980	2980	1924
63	20231122	180900	360318590	2980	2980	2980	2980	0
64	20231122	180800	360318590	2980	2980	2980	2980	0
65	20231122	180700	360318590	2980	2980	2980	2980	0
66	20231122	180600	360318590	2980	2980	2980	2980	0
67	20231122	180500	360318590	2980	2980	2980	2980	0
68	20231122	180400	360318590	2980	2980	2980	2980	0
69	20231122	180300	360318590	2980	2980	2980	2980	0
70	20231122	180200	360318590	2980	2980	2980	2980	0
71	20231122	180100	360318590	2980	2980	2980	2980	0
72	20231122	180000	360318590	2980	2980	2980	2980	0
73	20231122	175900	360318590	2980	2980	2980	2980	0
74	20231122	175800	360318590	2980	2980	2980	2980	0
75	20231122	175700	360318590	2980	2980	2980	2980	0
76	20231122	175600	360318590	2980	2980	2980	2980	0
77	20231122	175500	360318590	2980	2980	2980	2980	0
78	20231122	175400	360318590	2980	2980	2980	2980	0
79	20231122	175300	360318590	2980	2980	2980	2980	0
80	20231122	175200	360318590	2980	2980	2980	2980	0
81	20231122	175100	360318590	2980	2980	2980	2980	0
82	20231122	175000	360318590	2980	2980	2980	2980	0
83	20231122	174900	360318590	2980	2980	2980	2980	0
84	20231122	174800	360318590	2980	2980	2980	2980	0
85	20231122	174700	360318590	2980	2980	2980	2980	0
86	20231122	174600	360318590	2980	2980	2980	2980	0
87	20231122	174500	360318590	2980	2980	2980	2980	0
88	20231122	174400	360318590	2980	2980	2980	2980	0
89	20231122	174300	360318590	2980	2980	2980	2980	0
90	20231122	174200	360318590	2980	2980	2980	2980	0
91	20231122	174100	360318590	2980	2980	2980	2980	0
92	20231122	174000	360318590	2980	2980	2980	2980	1924
93	20231122	173900	360318590	2980	2980	2980	2980	0
94	20231122	173800	360318590	2980	2980	2980	2980	0
95	20231122	173700	360318590	2980	2980	2980	2980	0
96	20231122	173600	360318590	2980	2980	2980	2980	0
97	20231122	173500	360318590	2980	2980	2980	2980	0
98	20231122	173400	360318590	2980	2980	2980	2980	0
99	20231122	173300	360318590	2980	2980	2980	2980	0
100	20231122	173200	360318590	2980	2980	2980	2980	0
101	20231122	173100	360318590	2980	2980	2980	2980	0
102	20231122	173000	360318590	2980	2980	2980	2980	0
103	20231122	172900	360318590	2980	2980	2980	2980	0
104	20231122	172800	360318590	2980	2980	2980	2980	0
105	20231122	172700	360318590	2980	2980	2980	2980	0
106	20231122	172600	360318590	2980	2980	2980	2980	0
107	20231122	172500	360318590	2980	2980	2980	2980	0
108	20231122	172400	360318590	2980	2980	2980	2980	0
109	20231122	172300	360318590	2980	2980	2980	2980	0
110	20231122	172200	360318590	2980	2980	2980	2980	0
111	20231122	172100	360318590	2980	2980	2980	2980	0
112	20231122	172000	360318590	2980	2980	2980	2980	0
113	20231122	171900	360318590	2980	2980	2980	2980	0
114	20231122	171800	360318590	2980	2980	2980	2980	0
115	20231122	171700	360318590	2980	2980	2980	2980	0
116	20231122	171600	360318590	2980	2980	2980	2980	0
117	20231122	171500	360318590	2980	2980	2980	2980	0
118	20231122	171400	360318590	2980	2980	2980	2980	0
119	20231122	171300	360318590	2980	2980	2980	2980	0
120	20231122	171200	360318590	2980	2980	2980	2980	0
121	20231122	171100	360318590	2980	2980	2980	2980	0
122	20231122	171000	360318590	2980	2980	2980	2980	1924
123	20231122	170900	360318590	2980	2980	2980	2980	0
124	20231122	170800	360318590	2980	2980	2980	2980	0
125	20231122	170700	360318590	2980	2980	2980	2980	0
126	20231122	170600	360318590	2980	2980	2980	2980	0
127	20231122	170500	360318590	2980	2980	2980	2980	0
128	20231122	170400	360318590	2980	2980	2980	2980	0
129	20231122	170300	360318590	2980	2980	2980	2980	0
130	20231122	170200	360318590	2980	2980	2980	2980	0
131	20231122	170100	360318590	2980	2980	2980	2980	0
132	20231122	170000	360318590	2980	2980	2980	2980	0
133	20231122	165900	360318590	2980	2980	2980	2980	0
134	20231122	165800	360318590	2980	2980	2980	2980	0
135	20231122	165700	360318590	2980	2980	2980	2980	0
136	20231122	165600	360318590	2980	2980	2980	2980	0
137	20231122	165500	360318590	2980	2980	2980	2980	0
138	20231122	165400	360318590	2980	2980	2980	2980	0
139	20231122	165300	360318590	2980	2980	2980	2980	0
140	20231122	165200	360318590	2980	2980	2980	2980	0
141	20231122	165100	360318590	2980	2980	2980	2980	0
142	20231122	165000	360318590	2980	2980	2980	2980	0
143	20231122	164900	360318590	2980	2980	2980	2980	0
144	20231122	164800	360318590	2980	2980	2980	2980	0
145	20231122	164700	360318590	2980	2980	2980	2980	0
146	20231122	164600	360318590	2980	2980	2980	2980	0
147	20231122	164500	360318590	2980	2980	2980	2980	0
148	20231122	164400	360318590	2980	2980	2980	2980	0
149	20231122	164300	360318590	2980	2980	2980	2980	0
150	20231122	164200	360318590	2980	2980	2980	2980	0
151	20231122	164100	360318590	2980	2980	2980	2980	0
152	20231122	164000	360318590	2980	2980	2980	2980	1924
153	20231122	163900	360318590	2980	2980	2980	2980	0
154	20231122	163800	360318590	2980	2980	2980	2980	0
155	20231122	163700	360318590	2980	2980	2980	2980	0
156	20231122	163600	360318590	2980	2980	2980	2980	0
157	20231122	163500	360318590	2980	2980	2980	2980	0
158	20231122	163400	360318590	2980	2980	2980	2980	0
159	20231122	163300	360318590	2980	2980	2980	2980	0
160	20231122	163200	360318590	2980	2980	2980	2980	0
161	20231122	163100	360318590	2980	2980	2980	2980	0
162	20231122	163000	360318590	2980	2980	2980	2980	0
163	20231122	162900	360318590	2980	2980	2980	2980	0
164	20231122	162800	360318590	2980	2980	2980	2980	0
165	20231122	162700	360318590	2980	2980	2980	2980	0
166	20231122	162600	360318590	2980	2980	2980	2980	0
167	20231122	162500	360318590	2980	2980	2980	2980	0
168	20231122	162400	360318590	2980	2980	2980	2980	0
169	20231122	162300	360318590	2980	2980	2980	2980	0
170	20231122	162200	360318590	2980	2980	2980	2980	0
171	20231122	162100	360318590	2980	2980	2980	2980	0
172	20231122	162000	360318590	2980	2980	2980	2980	0
173	20231122	161900	360318590	2980	2980	2980	2980	0
174	20231122	161800	360318590	2980	2980	2980	2980	0
175	20231122	161700	360318590	2980	2980	2980	2980	0
176	20231122	161600	360318590	2980	2980	2980	2980	0
177	20231122	161500	360318590	2980	2980	2980	2980	0
178	20231122	161400	360318590	2980	2980	2980	2980	0
179	20231122	161300	360318590	2980	2980	2980	2980	0
180	20231122	161200	360318590	2980	2980	2980	2980	0
181	20231122	161100	360318590	2980	2980	2980	2980	0
182	20231122	161000	360318590	2980	2980	2980	2980	1924
183	20231122	160900	360318590	2980	2980	2980	2980	0
184	20231122	160800	360318590	2980	2980	2980	2980	0
185	20231122	160700	360318590	2980	2980	2980	2980	0
186	20231122	160600	360318590	2980	2980	2980	2980	0
187	20231122	160500	360318590	2980	2980	2980	2980	0
188	20231122	160400	360318590	2980	2980	2980	2980	0
189	20231122	160300	360318590	2980	2980	2980	2980	0
190	20231122	160200	360318590	2980	2980	2980	2980	0
191	20231122	160100	360318590	2980	2980	2980	2980	0
192	20231122	160000	360318590	2980	2980	2980	2980	0
193	20231122	155900	360318590	2980	2980	2980	2980	0
194	20231122	155800	360318590	2980	2980	2980	2980	0
195	20231122	155700	360318590	2980	2980	2980	2980	0
196	20231122	155600	360318590	2980	2980	2980	2980	0
197	20231122	155500	360318590	2980	2980	2980	2980	0
198	20231122	155400	360318590	2980	2980	2980	2980	0
199	20231122	155300	360318590	2980	2980	2980	2980	0
200	20231122	155200	360318590	2980	2980	2980	2980	0
201	20231122	155100	360318590	2980	2980	2980	2980	0
202	20231122	155000	360318590	2980	2980	2980	2980	0
203	20231122	154900	360318590	2980	2980	2980	2980	0
204	20231122	154800	360318590	2980	2980	2980	2980	0
205	20231122	154700	360318590	2980	2980	2980	2980	0
206	20231122	154600	360318590	2980	2980	2980	2980	0
207	20231122	154500	360318590	2980	2980	2980	2980	0
208	20231122	154400	360318590	2980	2980	2980	2980	0
209	20231122	154300	360318590	2980	2980	2980	2980	0
210	20231122	154200	360318590	2980	2980	2980	2980	0
211	20231122	154100	360318590	2980	2980	2980	2980	0
212	20231122	154000	360318590	2980	2980	2980	2980	1924
213	20231122	153900	360318590	2980	2980	2980	2980	0
214	20231122	153800	360318590	2980	2980	2980	2980	0
215	20231122	153700	360318590	2980	2980	2980	2980	0
216	20231122	153600	360318590	2980	2980	2980	2980	0
217	20231122	153500	360318590	2980	2980	2980	2980	0
218	20231122	153400	360318590	2980	2980	2980	2980	0
219	20231122	153300	360318590	2980	2980	2980	2980	0
220	20231122	153200	360318590	2980	2980	2980	2980	0
221	20231122	153100	360318590	2980	2980	2980	2980	0
222	20231122	153000	360318590	2980	2980	2980	2980	1924
223	20231122	152900	354585070	2985	2985	2985	2985	0
224	20231122	152800	354585070	2985	2985	2985	2985	0
225	20231122	152700	354585070	2985	2985	2985	2985	0
226	20231122	152600	354585070	2985	2985	2985	2985	0
227	20231122	152500	354585070	2985	2985	2985	2985	0
228	20231122	152400	354585070	2985	2985	2985	2985	0
229	20231122	152300	354585070	2985	2985	2985	2985	0
230	20231122	152200	354585070	2985	2985	2985	2985	0
231	20231122	152100	354585070	2985	2985	2985	2985	0
232	20231122	152000	354585070	2985	2985	2985	2985	0
233	20231122	151900	354585070	2985	2985	2985	2985	546
234	20231122	151800	352955260	2975	2980	2985	2975	631
235	20231122	151700	351074975	2975	2985	2985	2975	499
236	20231122	151600	349590425	2975	2980	2985	2975	122
237	20231122	151500	349226715	2985	2985	2985	2985	0
238	20231122	151400	349226715	2985	2975	2985	2975	79
239	20231122	151300	348991680	2985	2985	2985	2985	0
240	20231122	151200	348991680	2985	2985	2985	2985	0
241	20231122	151100	348991680	2985	2985	2985	2985	1
242	20231122	151000	348988695	2980	2980	2980	2980	368
243	20231122	150900	347892055	2980	2980	2980	2980	0
244	20231122	150800	347892055	2980	2980	2980	2980	672
245	20231122	150700	345889495	2985	2985	2985	2985	0
246	20231122	150600	345889495	2985	2985	2985	2985	0
247	20231122	150500	345889495	2985	2985	2985	2975	1144
248	20231122	150400	342478155	2985	2985	2985	2985	0
249	20231122	150300	342478155	2985	2985	2985	2985	0
250	20231122	150200	342478155	2985	2985	2985	2985	0
251	20231122	150100	342478155	2985	2985	2985	2985	0
252	20231122	150000	342478155	2985	2985	2985	2985	0
253	20231122	145900	342478155	2985	2985	2985	2985	0
254	20231122	145800	342478155	2985	2985	2985	2985	0
255	20231122	145700	342478155	2985	2985	2985	2985	0
256	20231122	145600	342478155	2985	2985	2985	2985	0
257	20231122	145500	342478155	2985	2985	2985	2985	2
258	20231122	145400	342472185	2975	2975	2975	2975	0
259	20231122	145300	342472185	2975	2980	2985	2975	13266
260	20231122	145200	302907130	2980	2980	2980	2980	0
261	20231122	145100	302907130	2980	2980	2980	2980	0
262	20231122	145000	302907130	2980	2980	2980	2980	0
263	20231122	144900	302907130	2980	2980	2980	2980	0
264	20231122	144800	302907130	2980	2975	2980	2975	1870
265	20231122	144700	297343875	2985	2980	2985	2980	138
266	20231122	144600	296932630	2980	2980	2980	2980	218
267	20231122	144500	296282990	2980	2980	2980	2980	0
268	20231122	144400	296282990	2980	2980	2980	2980	0
269	20231122	144300	296282990	2980	2980	2980	2980	511
270	20231122	144200	294760210	2980	2980	2980	2980	0
271	20231122	144100	294760210	2980	2980	2980	2980	650
272	20231122	144000	292823210	2975	2975	2975	2975	0
273	20231122	143900	292823210	2975	2975	2975	2975	0
274	20231122	143800	292823210	2975	2975	2975	2975	0
275	20231122	143700	292823210	2975	2975	2975	2975	0
276	20231122	143600	292823210	2975	2975	2975	2975	0
277	20231122	143500	292823210	2975	2975	2975	2975	0
278	20231122	143400	292823210	2975	2975	2975	2975	0
279	20231122	143300	292823210	2975	2975	2975	2975	250
280	20231122	143200	292079460	2990	2990	2990	2990	0
281	20231122	143100	292079460	2990	2990	2990	2990	1
282	20231122	143000	292076470	2980	2980	2980	2980	1460
283	20231122	142900	287725670	2985	2985	2985	2985	250
284	20231122	142800	286979420	2990	2990	2990	2990	1
285	20231122	142700	286976430	2985	2985	2985	2985	1117
286	20231122	142600	283642185	2990	2990	2990	2990	1
287	20231122	142500	283639195	2985	2985	2985	2985	573
288	20231122	142400	281928790	2985	2985	2985	2985	0
289	20231122	142300	281928790	2985	2985	2985	2985	17
290	20231122	142200	281878045	2980	2980	2980	2980	570
291	20231122	142100	280179445	2980	2980	2980	2980	2
292	20231122	142000	280173485	2975	2975	2975	2975	1255
293	20231122	141900	276439860	2975	2975	2975	2975	2780
294	20231122	141800	268169360	2980	2980	2980	2980	0
295	20231122	141700	268169360	2980	2980	2980	2980	3
296	20231122	141600	268160420	2975	2975	2975	2975	145
297	20231122	141500	267729045	2980	2980	2980	2980	423
298	20231122	141400	266468505	2990	2990	2990	2990	0
299	20231122	141300	266468505	2990	2990	2990	2990	0
300	20231122	141200	266468505	2990	2990	2990	2990	0
301	20231122	141100	266468505	2990	2990	2990	2990	1
302	20231122	141000	266465515	2985	2985	2990	2985	392
303	20231122	140900	265295390	2985	2985	2985	2985	0
304	20231122	140800	265295390	2985	2985	2985	2985	0
305	20231122	140700	265295390	2985	2985	2985	2985	0
306	20231122	140600	265295390	2985	2985	2985	2985	0
307	20231122	140500	265295390	2985	2980	2985	2980	6
308	20231122	140400	265277505	2985	2985	2985	2985	0
309	20231122	140300	265277505	2985	2980	2985	2980	144
310	20231122	140200	264848380	2985	2985	2985	2985	1
311	20231122	140100	264845395	2990	2990	2990	2990	0
312	20231122	140000	264845395	2990	2990	2990	2990	1
313	20231122	135900	264842405	2980	2980	2980	2980	467
314	20231122	135800	263450745	2980	2980	2980	2980	0
315	20231122	135700	263450745	2980	2985	2985	2980	30
316	20231122	135600	263361335	2985	2985	2985	2985	1
317	20231122	135500	263358350	2985	2985	2985	2980	35
318	20231122	135400	263254025	2990	2990	2990	2990	0
319	20231122	135300	263254025	2990	2990	2990	2990	0
320	20231122	135200	263254025	2990	2990	2990	2990	0
321	20231122	135100	263254025	2990	2990	2990	2990	0
322	20231122	135000	263254025	2990	2990	2990	2990	0
323	20231122	134900	263254025	2990	2990	2990	2990	115
324	20231122	134800	262910175	2990	2990	2990	2990	0
325	20231122	134700	262910175	2990	2985	2990	2985	17
326	20231122	134600	262859425	2990	2990	2990	2990	0
327	20231122	134500	262859425	2990	2980	2990	2980	2
328	20231122	134400	262853455	2990	2990	2990	2990	0
329	20231122	134300	262853455	2990	2980	2990	2980	14
330	20231122	134200	262811725	2990	2990	2990	2990	0
331	20231122	134100	262811725	2990	2985	2990	2985	601
332	20231122	134000	261017735	2990	2990	2990	2990	1
333	20231122	133900	261014745	2985	2985	2985	2985	0
334	20231122	133800	261014745	2985	2985	2985	2985	2339
335	20231122	133700	254032830	2985	2985	2985	2985	381
336	20231122	133600	252895545	2990	2990	2990	2990	0
337	20231122	133500	252895545	2990	2990	2990	2990	0
338	20231122	133400	252895545	2990	2990	2990	2990	0
339	20231122	133300	252895545	2990	2990	2990	2990	0
340	20231122	133200	252895545	2990	2990	2990	2990	0
341	20231122	133100	252895545	2990	2990	2990	2990	0
342	20231122	133000	252895545	2990	2990	2990	2990	6
343	20231122	132900	252877605	2990	2990	2990	2990	4
344	20231122	132800	252865645	2985	2995	2995	2985	132
345	20231122	132700	252471615	2995	2990	2995	2990	17
346	20231122	132600	252420780	2995	2995	2995	2995	0
347	20231122	132500	252420780	2995	2995	2995	2995	34
348	20231122	132400	252318950	2990	2990	2990	2990	1320
349	20231122	132300	248372150	2995	2995	2995	2995	0
350	20231122	132200	248372150	2995	2995	2995	2995	0
351	20231122	132100	248372150	2995	2995	2995	2995	0
352	20231122	132000	248372150	2995	2995	2995	2995	0
353	20231122	131900	248372150	2995	2995	2995	2995	0
354	20231122	131800	248372150	2995	2995	2995	2995	0
355	20231122	131700	248372150	2995	2995	2995	2995	10
356	20231122	131600	248342200	2995	2995	2995	2995	0
357	20231122	131500	248342200	2995	2995	2995	2995	0
358	20231122	131400	248342200	2995	2995	2995	2995	0
359	20231122	131300	248342200	2995	2995	2995	2995	417
360	20231122	131200	247093285	2995	2990	2995	2990	92
361	20231122	131100	246818195	2995	2995	2995	2995	48
362	20231122	131000	246674435	2995	2995	2995	2995	0
363	20231122	130900	246674435	2995	2995	2995	2995	0
364	20231122	130800	246674435	2995	2995	2995	2995	0
365	20231122	130700	246674435	2995	2995	2995	2995	1
366	20231122	130600	246671440	2990	2990	2990	2990	22
367	20231122	130500	246605660	2995	2995	2995	2995	0
368	20231122	130400	246605660	2995	2995	2995	2995	1
369	20231122	130300	246602665	2990	2990	2990	2990	0
370	20231122	130200	246602665	2990	2990	2990	2990	500
371	20231122	130100	245107665	2995	2995	2995	2995	0
372	20231122	130000	245107665	2995	2990	2995	2990	622
373	20231122	125900	243247880	2995	2995	2995	2995	0
374	20231122	125800	243247880	2995	2995	2995	2995	1
375	20231122	125700	243244885	2990	2990	2990	2990	0
376	20231122	125600	243244885	2990	2990	2990	2990	0
377	20231122	125500	243244885	2990	2990	2990	2990	0
378	20231122	125400	243244885	2990	2990	2990	2990	1
379	20231122	125300	243241895	2995	2995	2995	2995	0
380	20231122	125200	243241895	2995	2995	2995	2995	0
381	20231122	125100	243241895	2995	2995	2995	2995	0
382	20231122	125000	243241895	2995	2995	2995	2995	0
383	20231122	124900	243241895	2995	2995	2995	2995	0
384	20231122	124800	243241895	2995	2995	2995	2995	0
385	20231122	124700	243241895	2995	2990	2995	2990	5
386	20231122	124600	243226930	2995	2995	2995	2995	0
387	20231122	124500	243226930	2995	2990	2995	2990	16
388	20231122	124400	243179085	2995	2995	2995	2995	20
389	20231122	124300	243119185	2995	2995	2995	2995	1
390	20231122	124200	243116190	2990	2995	2995	2990	101
391	20231122	124100	242813700	2995	2995	2995	2995	0
392	20231122	124000	242813700	2995	2995	2995	2995	50
393	20231122	123900	242663950	2995	2995	2995	2995	0
394	20231122	123800	242663950	2995	2995	2995	2995	0
395	20231122	123700	242663950	2995	2995	2995	2995	0
396	20231122	123600	242663950	2995	2995	2995	2995	0
397	20231122	123500	242663950	2995	2995	2995	2995	0
398	20231122	123400	242663950	2995	2995	2995	2995	0
399	20231122	123300	242663950	2995	2995	2995	2995	0
400	20231122	123200	242663950	2995	2990	2995	2990	2171
401	20231122	123100	236172655	2990	2990	2990	2990	0
402	20231122	123000	236172655	2990	2990	2990	2990	0
403	20231122	122900	236172655	2990	2990	2990	2990	0
404	20231122	122800	236172655	2990	2985	2990	2985	51
405	20231122	122700	236020415	2990	2990	2990	2990	0
406	20231122	122600	236020415	2990	2990	2990	2990	0
407	20231122	122500	236020415	2990	2990	2990	2990	16
408	20231122	122400	235972575	2990	2990	2990	2990	0
409	20231122	122300	235972575	2990	2990	2990	2990	0
410	20231122	122200	235972575	2990	2985	2990	2985	7
411	20231122	122100	235951655	2985	2985	2985	2985	1
412	20231122	122000	235948670	2990	2990	2990	2990	0
413	20231122	121900	235948670	2990	2990	2990	2990	8
414	20231122	121800	235924750	2985	2985	2985	2985	115
415	20231122	121700	235581475	2990	2990	2990	2990	0
416	20231122	121600	235581475	2990	2990	2990	2990	0
417	20231122	121500	235581475	2990	2990	2990	2990	0
418	20231122	121400	235581475	2990	2990	2990	2990	0
419	20231122	121300	235581475	2990	2990	2990	2990	534
420	20231122	121200	233984815	2990	2990	2990	2990	10
421	20231122	121100	233954915	2990	2985	2990	2985	740
422	20231122	121000	231742325	2990	2990	2990	2990	0
423	20231122	120900	231742325	2990	2990	2990	2990	10
424	20231122	120800	231712425	2990	2990	2990	2990	228
425	20231122	120700	231030705	2990	2990	2990	2990	10
426	20231122	120600	231000805	2990	2990	2990	2990	12
427	20231122	120500	230964925	2990	2990	2990	2990	33
428	20231122	120400	230866255	2995	2990	2995	2990	10
429	20231122	120300	230836310	2985	2985	2985	2985	168
430	20231122	120200	230334830	2995	2995	2995	2995	0
431	20231122	120100	230334830	2995	2995	2995	2995	1
432	20231122	120000	230331835	2985	2985	2985	2985	168
433	20231122	115900	229830355	2985	2985	2985	2985	168
434	20231122	115800	229328875	2985	2985	2985	2985	0
435	20231122	115700	229328875	2985	2985	2985	2985	136
436	20231122	115600	228922915	2985	2985	2985	2985	5
437	20231122	115500	228907990	2985	2985	2985	2985	168
438	20231122	115400	228406510	2985	2985	2985	2985	10
439	20231122	115300	228376660	2985	2985	2985	2985	0
440	20231122	115200	228376660	2985	2990	2990	2985	1665
441	20231122	115100	223399135	2980	2980	2980	2980	0
442	20231122	115000	223399135	2980	2980	2980	2980	5
443	20231122	114900	223384235	2985	2985	2985	2985	0
444	20231122	114800	223384235	2985	2985	2985	2985	963
445	20231122	114700	220509680	2990	2990	2990	2990	0
446	20231122	114600	220509680	2990	2990	2990	2990	16
447	20231122	114500	220461840	2990	2990	2990	2990	0
448	20231122	114400	220461840	2990	2990	2990	2990	1
449	20231122	114300	220458850	2990	2990	2990	2990	1
450	20231122	114200	220455860	2990	2975	2990	2975	3128
451	20231122	114100	211103290	2990	2990	2990	2990	0
452	20231122	114000	211103290	2990	2990	2990	2990	0
453	20231122	113900	211103290	2990	2990	2990	2990	0
454	20231122	113800	211103290	2990	2990	2990	2990	0
455	20231122	113700	211103290	2990	2980	2990	2980	70
456	20231122	113600	210894590	2985	2985	2985	2985	59
457	20231122	113500	210718475	2975	2975	2975	2975	0
458	20231122	113400	210718475	2975	2980	2980	2975	355
459	20231122	113300	209661265	2985	2985	2985	2985	0
460	20231122	113200	209661265	2985	2985	2985	2985	0
461	20231122	113100	209661265	2985	2985	2985	2985	0
462	20231122	113000	209661265	2985	2980	2985	2980	194
463	20231122	112900	209082705	2980	2980	2980	2980	97
464	20231122	112800	208793645	2980	2980	2980	2980	0
465	20231122	112700	208793645	2980	2970	2980	2970	22
466	20231122	112600	208728235	2970	2970	2970	2970	1
467	20231122	112500	208725265	2975	2975	2975	2975	0
468	20231122	112400	208725265	2975	2975	2975	2975	450
469	20231122	112300	207386515	2970	2975	2975	2970	2675
470	20231122	112200	199431765	2980	2980	2980	2980	0
471	20231122	112100	199431765	2980	2980	2980	2980	0
472	20231122	112000	199431765	2980	2980	2980	2980	560
473	20231122	111900	197762965	2970	2970	2970	2970	0
474	20231122	111800	197762965	2970	2970	2970	2970	2
475	20231122	111700	197757025	2970	2970	2970	2970	306
476	20231122	111600	196848205	2970	2970	2970	2970	10
477	20231122	111500	196818505	2970	2970	2970	2970	0
478	20231122	111400	196818505	2970	2970	2970	2970	463
479	20231122	111300	195443395	2970	2975	2975	2970	3000
480	20231122	111200	186519630	2975	2975	2975	2975	0
481	20231122	111100	186519630	2975	2975	2975	2975	49
482	20231122	111000	186373855	2975	2975	2975	2975	127
483	20231122	110900	185996030	2980	2980	2980	2980	1
484	20231122	110800	185993050	2990	2990	2990	2990	0
485	20231122	110700	185993050	2990	2990	2990	2990	1
486	20231122	110600	185990060	2980	2980	2980	2980	480
487	20231122	110500	184559660	2980	2980	2980	2980	0
488	20231122	110400	184559660	2980	2980	2980	2980	1
489	20231122	110300	184556680	2980	2980	2980	2980	0
490	20231122	110200	184556680	2980	2980	2980	2980	0
491	20231122	110100	184556680	2980	2980	2980	2980	0
492	20231122	110000	184556680	2980	2980	2980	2980	0
493	20231122	105900	184556680	2980	2990	2990	2980	377
494	20231122	105800	183432920	2990	2990	2990	2990	0
495	20231122	105700	183432920	2990	2985	2990	2985	7
496	20231122	105600	183412015	2985	2985	2985	2985	751
497	20231122	105500	181170280	2990	2990	2990	2990	12
498	20231122	105400	181134400	2990	2990	2990	2990	0
499	20231122	105300	181134400	2990	2990	2990	2990	0
500	20231122	105200	181134400	2990	2990	2990	2990	2
501	20231122	105100	181128420	2995	2995	2995	2995	0
502	20231122	105000	181128420	2995	2995	2995	2995	0
503	20231122	104900	181128420	2995	2985	2995	2985	9
504	20231122	104800	181101475	2985	2985	2985	2985	300
505	20231122	104700	180205975	2985	2985	2985	2985	0
506	20231122	104600	180205975	2985	2985	2985	2985	1375
507	20231122	104500	176101600	2985	2985	2985	2985	0
508	20231122	104400	176101600	2985	2985	2985	2985	720
509	20231122	104300	173952400	2995	2995	2995	2995	0
510	20231122	104200	173952400	2995	2995	2995	2995	1
511	20231122	104100	173949405	2995	2995	2995	2995	0
512	20231122	104000	173949405	2995	2995	2995	2995	3
513	20231122	103900	173940420	2995	2985	2995	2985	11684
514	20231122	103800	139017705	2980	2980	2980	2980	942
515	20231122	103700	136210545	2980	2975	2980	2975	1226
516	20231122	103600	132560695	2960	2960	2960	2960	490
517	20231122	103500	131110295	2960	2970	2970	2960	3800
518	20231122	103400	119837870	2965	2970	2970	2965	2500
519	20231122	103300	112422320	2965	2970	2970	2965	3000
520	20231122	103200	103527275	2970	2970	2970	2970	1588
521	20231122	103100	98810915	2975	2975	2975	2975	0
522	20231122	103000	98810915	2975	2975	2975	2975	0
523	20231122	102900	98810915	2975	2985	2985	2975	3002
524	20231122	102800	89879945	2985	2985	2985	2985	0
525	20231122	102700	89879945	2985	2985	2985	2985	18
526	20231122	102600	89826215	2975	2975	2975	2975	0
527	20231122	102500	89826215	2975	2985	2985	2975	116
528	20231122	102400	89480915	2985	2985	2985	2985	350
529	20231122	102300	88436165	2985	2985	2985	2980	920
530	20231122	102200	85692000	2990	2990	2990	2990	10
531	20231122	102100	85662100	2990	2990	2990	2990	6
532	20231122	102000	85644160	2985	2985	2985	2985	10
533	20231122	101900	85614310	2985	2985	2985	2985	150
534	20231122	101800	85166560	2985	2985	2985	2985	0
535	20231122	101700	85166560	2985	2985	2990	2985	208
536	20231122	101600	84545645	2985	2985	2985	2985	2
537	20231122	101500	84539675	2990	2990	2990	2990	0
538	20231122	101400	84539675	2990	2985	2990	2985	21
539	20231122	101300	84476890	2990	2990	2990	2985	311
540	20231122	101200	83547005	2990	2985	2990	2985	699
541	20231122	101100	81460450	2985	2985	2985	2985	3011
542	20231122	101000	72472615	2980	2980	2980	2980	268
543	20231122	100900	71673975	2980	2985	2985	2980	68
544	20231122	100800	71471245	2980	2990	2990	2980	342
545	20231122	100700	70450325	2985	2985	2985	2985	892
546	20231122	100600	67787705	2980	2975	2985	2975	436
547	20231122	100500	66490100	2975	2975	2975	2975	0
548	20231122	100400	66490100	2975	2975	2975	2975	0
549	20231122	100300	66490100	2975	2975	2975	2975	0
550	20231122	100200	66490100	2975	2975	2975	2975	0
551	20231122	100100	66490100	2975	2975	2975	2975	404
552	20231122	100000	65288200	2985	2985	2985	2985	0
553	20231122	095900	65288200	2985	2985	2985	2985	5
554	20231122	095800	65273275	2985	2985	2985	2985	0
555	20231122	095700	65273275	2985	2980	2985	2980	18
556	20231122	095600	65219555	2985	2985	2985	2985	5
557	20231122	095500	65204630	2970	2970	2970	2970	7
558	20231122	095400	65183840	2970	2970	2970	2970	200
559	20231122	095300	64589840	2970	2970	2970	2970	200
560	20231122	095200	63995840	2965	2965	2965	2965	0
561	20231122	095100	63995840	2965	2965	2965	2965	0
562	20231122	095000	63995840	2965	2965	2965	2965	0
563	20231122	094900	63995840	2965	2965	2965	2965	1000
564	20231122	094800	61030840	2965	2965	2965	2965	1
565	20231122	094700	61027875	2980	2980	2980	2980	0
566	20231122	094600	61027875	2980	2965	2980	2965	2
567	20231122	094500	61021930	2990	2965	2990	2965	3408
568	20231122	094400	50865040	2965	2975	2975	2965	1678
569	20231122	094300	45874560	2965	2965	2965	2965	15
570	20231122	094200	45830085	2965	2965	2965	2965	0
571	20231122	094100	45830085	2965	2965	2965	2965	1550
572	20231122	094000	41234335	2965	2965	2965	2965	285
573	20231122	093900	40389310	2975	2975	2975	2975	17
574	20231122	093800	40338735	2975	2975	2975	2975	4
575	20231122	093700	40326835	2965	2965	2965	2965	1
576	20231122	093600	40323870	2970	2970	2970	2970	9
577	20231122	093500	40297140	2970	2970	2970	2970	31
578	20231122	093400	40205070	2970	2970	2970	2970	123
579	20231122	093300	39839760	2970	2970	2970	2965	537
580	20231122	093200	38246900	2965	2965	2965	2965	597
581	20231122	093100	36476795	2970	2975	2975	2970	2
582	20231122	093000	36470850	2965	2975	2975	2965	36
583	20231122	092900	36364100	2965	2975	2975	2965	51
584	20231122	092800	36212875	2970	2970	2970	2970	1000
585	20231122	092700	33242875	2980	2965	2980	2965	26
586	20231122	092600	33165590	2960	2960	2960	2960	0
587	20231122	092500	33165590	2960	2965	2965	2960	1500
588	20231122	092400	28721175	2975	2975	2975	2975	1
589	20231122	092300	28718200	2975	2980	2980	2975	2
590	20231122	092200	28712245	2965	2965	2965	2965	34
591	20231122	092100	28611435	2980	2975	2980	2975	7
592	20231122	092000	28590605	2975	2975	2975	2965	3
593	20231122	091900	28581690	2975	2975	2975	2975	168
594	20231122	091800	28081890	2975	2975	2975	2975	26
595	20231122	091700	28004540	2980	2980	2980	2980	0
596	20231122	091600	28004540	2980	2980	2980	2980	500
597	20231122	091500	26514540	2965	2980	2980	2965	470
598	20231122	091400	25114030	2980	2980	2980	2960	660
599	20231122	091300	23150225	2975	2975	2975	2975	900
600	20231122	091200	20472725	2970	2955	2970	2955	1155
601	20231122	091100	17055255	2960	2960	2960	2960	0
602	20231122	091000	17055255	2960	2960	2960	2960	10
603	20231122	090900	17025655	2945	2955	2955	2945	272
604	20231122	090800	16223635	2955	2955	2960	2935	3721
605	20231122	090700	5261280	2955	2955	2955	2955	1
606	20231122	090600	5258325	2955	2955	2955	2955	190
607	20231122	090500	4696875	2955	2955	2955	2955	371
608	20231122	090400	3600570	2955	2955	2955	2955	108
609	20231122	090300	3281430	2955	2960	2960	2955	243
610	20231122	090200	2563360	2960	2960	2960	2960	0
611	20231122	090100	2563360	2960	2960	2960	2960	0
612	20231122	090000	2563360	2960	2960	2960	2960	866