KissMeData/162300/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	201000	290899755	2945	2945	2945	2945	1907
3	20231121	200900	290899755	2945	2945	2945	2945	0
4	20231121	200800	290899755	2945	2945	2945	2945	0
5	20231121	200700	290899755	2945	2945	2945	2945	0
6	20231121	200600	290899755	2945	2945	2945	2945	0
7	20231121	200500	290899755	2945	2945	2945	2945	0
8	20231121	200400	290899755	2945	2945	2945	2945	0
9	20231121	200300	290899755	2945	2945	2945	2945	0
10	20231121	200200	290899755	2945	2945	2945	2945	0
11	20231121	200100	290899755	2945	2945	2945	2945	0
12	20231121	200000	290899755	2945	2945	2945	2945	0
13	20231121	195900	290899755	2945	2945	2945	2945	0
14	20231121	195800	290899755	2945	2945	2945	2945	0
15	20231121	195700	290899755	2945	2945	2945	2945	0
16	20231121	195600	290899755	2945	2945	2945	2945	0
17	20231121	195500	290899755	2945	2945	2945	2945	0
18	20231121	195400	290899755	2945	2945	2945	2945	0
19	20231121	195300	290899755	2945	2945	2945	2945	0
20	20231121	195200	290899755	2945	2945	2945	2945	0
21	20231121	195100	290899755	2945	2945	2945	2945	0
22	20231121	195000	290899755	2945	2945	2945	2945	0
23	20231121	194900	290899755	2945	2945	2945	2945	0
24	20231121	194800	290899755	2945	2945	2945	2945	0
25	20231121	194700	290899755	2945	2945	2945	2945	0
26	20231121	194600	290899755	2945	2945	2945	2945	0
27	20231121	194500	290899755	2945	2945	2945	2945	0
28	20231121	194400	290899755	2945	2945	2945	2945	0
29	20231121	194300	290899755	2945	2945	2945	2945	0
30	20231121	194200	290899755	2945	2945	2945	2945	0
31	20231121	194100	290899755	2945	2945	2945	2945	0
32	20231121	194000	290899755	2945	2945	2945	2945	1907
33	20231121	193900	290899755	2945	2945	2945	2945	0
34	20231121	193800	290899755	2945	2945	2945	2945	0
35	20231121	193700	290899755	2945	2945	2945	2945	0
36	20231121	193600	290899755	2945	2945	2945	2945	0
37	20231121	193500	290899755	2945	2945	2945	2945	0
38	20231121	193400	290899755	2945	2945	2945	2945	0
39	20231121	193300	290899755	2945	2945	2945	2945	0
40	20231121	193200	290899755	2945	2945	2945	2945	0
41	20231121	193100	290899755	2945	2945	2945	2945	0
42	20231121	193000	290899755	2945	2945	2945	2945	0
43	20231121	192900	290899755	2945	2945	2945	2945	0
44	20231121	192800	290899755	2945	2945	2945	2945	0
45	20231121	192700	290899755	2945	2945	2945	2945	0
46	20231121	192600	290899755	2945	2945	2945	2945	0
47	20231121	192500	290899755	2945	2945	2945	2945	0
48	20231121	192400	290899755	2945	2945	2945	2945	0
49	20231121	192300	290899755	2945	2945	2945	2945	0
50	20231121	192200	290899755	2945	2945	2945	2945	0
51	20231121	192100	290899755	2945	2945	2945	2945	0
52	20231121	192000	290899755	2945	2945	2945	2945	0
53	20231121	191900	290899755	2945	2945	2945	2945	0
54	20231121	191800	290899755	2945	2945	2945	2945	0
55	20231121	191700	290899755	2945	2945	2945	2945	0
56	20231121	191600	290899755	2945	2945	2945	2945	0
57	20231121	191500	290899755	2945	2945	2945	2945	0
58	20231121	191400	290899755	2945	2945	2945	2945	0
59	20231121	191300	290899755	2945	2945	2945	2945	0
60	20231121	191200	290899755	2945	2945	2945	2945	0
61	20231121	191100	290899755	2945	2945	2945	2945	0
62	20231121	191000	290899755	2945	2945	2945	2945	1907
63	20231121	190900	290899755	2945	2945	2945	2945	0
64	20231121	190800	290899755	2945	2945	2945	2945	0
65	20231121	190700	290899755	2945	2945	2945	2945	0
66	20231121	190600	290899755	2945	2945	2945	2945	0
67	20231121	190500	290899755	2945	2945	2945	2945	0
68	20231121	190400	290899755	2945	2945	2945	2945	0
69	20231121	190300	290899755	2945	2945	2945	2945	0
70	20231121	190200	290899755	2945	2945	2945	2945	0
71	20231121	190100	290899755	2945	2945	2945	2945	0
72	20231121	190000	290899755	2945	2945	2945	2945	0
73	20231121	185900	290899755	2945	2945	2945	2945	0
74	20231121	185800	290899755	2945	2945	2945	2945	0
75	20231121	185700	290899755	2945	2945	2945	2945	0
76	20231121	185600	290899755	2945	2945	2945	2945	0
77	20231121	185500	290899755	2945	2945	2945	2945	0
78	20231121	185400	290899755	2945	2945	2945	2945	0
79	20231121	185300	290899755	2945	2945	2945	2945	0
80	20231121	185200	290899755	2945	2945	2945	2945	0
81	20231121	185100	290899755	2945	2945	2945	2945	0
82	20231121	185000	290899755	2945	2945	2945	2945	0
83	20231121	184900	290899755	2945	2945	2945	2945	0
84	20231121	184800	290899755	2945	2945	2945	2945	0
85	20231121	184700	290899755	2945	2945	2945	2945	0
86	20231121	184600	290899755	2945	2945	2945	2945	0
87	20231121	184500	290899755	2945	2945	2945	2945	0
88	20231121	184400	290899755	2945	2945	2945	2945	0
89	20231121	184300	290899755	2945	2945	2945	2945	0
90	20231121	184200	290899755	2945	2945	2945	2945	0
91	20231121	184100	290899755	2945	2945	2945	2945	0
92	20231121	184000	290899755	2945	2945	2945	2945	1907
93	20231121	183900	290899755	2945	2945	2945	2945	0
94	20231121	183800	290899755	2945	2945	2945	2945	0
95	20231121	183700	290899755	2945	2945	2945	2945	0
96	20231121	183600	290899755	2945	2945	2945	2945	0
97	20231121	183500	290899755	2945	2945	2945	2945	0
98	20231121	183400	290899755	2945	2945	2945	2945	0
99	20231121	183300	290899755	2945	2945	2945	2945	0
100	20231121	183200	290899755	2945	2945	2945	2945	0
101	20231121	183100	290899755	2945	2945	2945	2945	0
102	20231121	183000	290899755	2945	2945	2945	2945	0
103	20231121	182900	290899755	2945	2945	2945	2945	0
104	20231121	182800	290899755	2945	2945	2945	2945	0
105	20231121	182700	290899755	2945	2945	2945	2945	0
106	20231121	182600	290899755	2945	2945	2945	2945	0
107	20231121	182500	290899755	2945	2945	2945	2945	0
108	20231121	182400	290899755	2945	2945	2945	2945	0
109	20231121	182300	290899755	2945	2945	2945	2945	0
110	20231121	182200	290899755	2945	2945	2945	2945	0
111	20231121	182100	290899755	2945	2945	2945	2945	0
112	20231121	182000	290899755	2945	2945	2945	2945	0
113	20231121	181900	290899755	2945	2945	2945	2945	0
114	20231121	181800	290899755	2945	2945	2945	2945	0
115	20231121	181700	290899755	2945	2945	2945	2945	0
116	20231121	181600	290899755	2945	2945	2945	2945	0
117	20231121	181500	290899755	2945	2945	2945	2945	0
118	20231121	181400	290899755	2945	2945	2945	2945	0
119	20231121	181300	290899755	2945	2945	2945	2945	0
120	20231121	181200	290899755	2945	2945	2945	2945	0
121	20231121	181100	290899755	2945	2945	2945	2945	0
122	20231121	181000	290899755	2945	2945	2945	2945	1907
123	20231121	180900	290899755	2945	2945	2945	2945	0
124	20231121	180800	290899755	2945	2945	2945	2945	0
125	20231121	180700	290899755	2945	2945	2945	2945	0
126	20231121	180600	290899755	2945	2945	2945	2945	0
127	20231121	180500	290899755	2945	2945	2945	2945	0
128	20231121	180400	290899755	2945	2945	2945	2945	0
129	20231121	180300	290899755	2945	2945	2945	2945	0
130	20231121	180200	290899755	2945	2945	2945	2945	0
131	20231121	180100	290899755	2945	2945	2945	2945	0
132	20231121	180000	290899755	2945	2945	2945	2945	0
133	20231121	175900	290899755	2945	2945	2945	2945	0
134	20231121	175800	290899755	2945	2945	2945	2945	0
135	20231121	175700	290899755	2945	2945	2945	2945	0
136	20231121	175600	290899755	2945	2945	2945	2945	0
137	20231121	175500	290899755	2945	2945	2945	2945	0
138	20231121	175400	290899755	2945	2945	2945	2945	0
139	20231121	175300	290899755	2945	2945	2945	2945	0
140	20231121	175200	290899755	2945	2945	2945	2945	0
141	20231121	175100	290899755	2945	2945	2945	2945	0
142	20231121	175000	290899755	2945	2945	2945	2945	0
143	20231121	174900	290899755	2945	2945	2945	2945	0
144	20231121	174800	290899755	2945	2945	2945	2945	0
145	20231121	174700	290899755	2945	2945	2945	2945	0
146	20231121	174600	290899755	2945	2945	2945	2945	0
147	20231121	174500	290899755	2945	2945	2945	2945	0
148	20231121	174400	290899755	2945	2945	2945	2945	0
149	20231121	174300	290899755	2945	2945	2945	2945	0
150	20231121	174200	290899755	2945	2945	2945	2945	0
151	20231121	174100	290899755	2945	2945	2945	2945	0
152	20231121	174000	290899755	2945	2945	2945	2945	1907
153	20231121	173900	290899755	2945	2945	2945	2945	0
154	20231121	173800	290899755	2945	2945	2945	2945	0
155	20231121	173700	290899755	2945	2945	2945	2945	0
156	20231121	173600	290899755	2945	2945	2945	2945	0
157	20231121	173500	290899755	2945	2945	2945	2945	0
158	20231121	173400	290899755	2945	2945	2945	2945	0
159	20231121	173300	290899755	2945	2945	2945	2945	0
160	20231121	173200	290899755	2945	2945	2945	2945	0
161	20231121	173100	290899755	2945	2945	2945	2945	0
162	20231121	173000	290899755	2945	2945	2945	2945	0
163	20231121	172900	290899755	2945	2945	2945	2945	0
164	20231121	172800	290899755	2945	2945	2945	2945	0
165	20231121	172700	290899755	2945	2945	2945	2945	0
166	20231121	172600	290899755	2945	2945	2945	2945	0
167	20231121	172500	290899755	2945	2945	2945	2945	0
168	20231121	172400	290899755	2945	2945	2945	2945	0
169	20231121	172300	290899755	2945	2945	2945	2945	0
170	20231121	172200	290899755	2945	2945	2945	2945	0
171	20231121	172100	290899755	2945	2945	2945	2945	0
172	20231121	172000	290899755	2945	2945	2945	2945	0
173	20231121	171900	290899755	2945	2945	2945	2945	0
174	20231121	171800	290899755	2945	2945	2945	2945	0
175	20231121	171700	290899755	2945	2945	2945	2945	0
176	20231121	171600	290899755	2945	2945	2945	2945	0
177	20231121	171500	290899755	2945	2945	2945	2945	0
178	20231121	171400	290899755	2945	2945	2945	2945	0
179	20231121	171300	290899755	2945	2945	2945	2945	0
180	20231121	171200	290899755	2945	2945	2945	2945	0
181	20231121	171100	290899755	2945	2945	2945	2945	0
182	20231121	171000	290899755	2945	2945	2945	2945	1907
183	20231121	170900	290899755	2945	2945	2945	2945	0
184	20231121	170800	290899755	2945	2945	2945	2945	0
185	20231121	170700	290899755	2945	2945	2945	2945	0
186	20231121	170600	290899755	2945	2945	2945	2945	0
187	20231121	170500	290899755	2945	2945	2945	2945	0
188	20231121	170400	290899755	2945	2945	2945	2945	0
189	20231121	170300	290899755	2945	2945	2945	2945	0
190	20231121	170200	290899755	2945	2945	2945	2945	0
191	20231121	170100	290899755	2945	2945	2945	2945	0
192	20231121	170000	290899755	2945	2945	2945	2945	0
193	20231121	165900	290899755	2945	2945	2945	2945	0
194	20231121	165800	290899755	2945	2945	2945	2945	0
195	20231121	165700	290899755	2945	2945	2945	2945	0
196	20231121	165600	290899755	2945	2945	2945	2945	0
197	20231121	165500	290899755	2945	2945	2945	2945	0
198	20231121	165400	290899755	2945	2945	2945	2945	0
199	20231121	165300	290899755	2945	2945	2945	2945	0
200	20231121	165200	290899755	2945	2945	2945	2945	0
201	20231121	165100	290899755	2945	2945	2945	2945	0
202	20231121	165000	290899755	2945	2945	2945	2945	0
203	20231121	164900	290899755	2945	2945	2945	2945	0
204	20231121	164800	290899755	2945	2945	2945	2945	0
205	20231121	164700	290899755	2945	2945	2945	2945	0
206	20231121	164600	290899755	2945	2945	2945	2945	0
207	20231121	164500	290899755	2945	2945	2945	2945	0
208	20231121	164400	290899755	2945	2945	2945	2945	0
209	20231121	164300	290899755	2945	2945	2945	2945	0
210	20231121	164200	290899755	2945	2945	2945	2945	0
211	20231121	164100	290899755	2945	2945	2945	2945	0
212	20231121	164000	290899755	2945	2945	2945	2945	1907
213	20231121	163900	290899755	2945	2945	2945	2945	0
214	20231121	163800	290899755	2945	2945	2945	2945	0
215	20231121	163700	290899755	2945	2945	2945	2945	0
216	20231121	163600	290899755	2945	2945	2945	2945	0
217	20231121	163500	290899755	2945	2945	2945	2945	0
218	20231121	163400	290899755	2945	2945	2945	2945	0
219	20231121	163300	290899755	2945	2945	2945	2945	0
220	20231121	163200	290899755	2945	2945	2945	2945	0
221	20231121	163100	290899755	2945	2945	2945	2945	0
222	20231121	163000	290899755	2945	2945	2945	2945	0
223	20231121	162900	290899755	2945	2945	2945	2945	0
224	20231121	162800	290899755	2945	2945	2945	2945	0
225	20231121	162700	290899755	2945	2945	2945	2945	0
226	20231121	162600	290899755	2945	2945	2945	2945	0
227	20231121	162500	290899755	2945	2945	2945	2945	0
228	20231121	162400	290899755	2945	2945	2945	2945	0
229	20231121	162300	290899755	2945	2945	2945	2945	0
230	20231121	162200	290899755	2945	2945	2945	2945	0
231	20231121	162100	290899755	2945	2945	2945	2945	0
232	20231121	162000	290899755	2945	2945	2945	2945	0
233	20231121	161900	290899755	2945	2945	2945	2945	0
234	20231121	161800	290899755	2945	2945	2945	2945	0
235	20231121	161700	290899755	2945	2945	2945	2945	0
236	20231121	161600	290899755	2945	2945	2945	2945	0
237	20231121	161500	290899755	2945	2945	2945	2945	0
238	20231121	161400	290899755	2945	2945	2945	2945	0
239	20231121	161300	290899755	2945	2945	2945	2945	0
240	20231121	161200	290899755	2945	2945	2945	2945	0
241	20231121	161100	290899755	2945	2945	2945	2945	0
242	20231121	161000	290899755	2945	2945	2945	2945	1907
243	20231121	160900	290899755	2945	2945	2945	2945	0
244	20231121	160800	290899755	2945	2945	2945	2945	0
245	20231121	160700	290899755	2945	2945	2945	2945	0
246	20231121	160600	290899755	2945	2945	2945	2945	0
247	20231121	160500	290899755	2945	2945	2945	2945	0
248	20231121	160400	290899755	2945	2945	2945	2945	0
249	20231121	160300	290899755	2945	2945	2945	2945	0
250	20231121	160200	290899755	2945	2945	2945	2945	0
251	20231121	160100	290899755	2945	2945	2945	2945	0
252	20231121	160000	290899755	2945	2945	2945	2945	0
253	20231121	155900	290899755	2945	2945	2945	2945	0
254	20231121	155800	290899755	2945	2945	2945	2945	0
255	20231121	155700	290899755	2945	2945	2945	2945	0
256	20231121	155600	290899755	2945	2945	2945	2945	0
257	20231121	155500	290899755	2945	2945	2945	2945	0
258	20231121	155400	290899755	2945	2945	2945	2945	0
259	20231121	155300	290899755	2945	2945	2945	2945	0
260	20231121	155200	290899755	2945	2945	2945	2945	0
261	20231121	155100	290899755	2945	2945	2945	2945	0
262	20231121	155000	290899755	2945	2945	2945	2945	0
263	20231121	154900	290899755	2945	2945	2945	2945	0
264	20231121	154800	290899755	2945	2945	2945	2945	0
265	20231121	154700	290899755	2945	2945	2945	2945	0
266	20231121	154600	290899755	2945	2945	2945	2945	0
267	20231121	154500	290899755	2945	2945	2945	2945	0
268	20231121	154400	290899755	2945	2945	2945	2945	0
269	20231121	154300	290899755	2945	2945	2945	2945	0
270	20231121	154200	290899755	2945	2945	2945	2945	0
271	20231121	154100	290899755	2945	2945	2945	2945	0
272	20231121	154000	290899755	2945	2945	2945	2945	1907
273	20231121	153900	290899755	2945	2945	2945	2945	0
274	20231121	153800	290899755	2945	2945	2945	2945	0
275	20231121	153700	290899755	2945	2945	2945	2945	0
276	20231121	153600	290899755	2945	2945	2945	2945	0
277	20231121	153500	290899755	2945	2945	2945	2945	0
278	20231121	153400	290899755	2945	2945	2945	2945	0
279	20231121	153300	290899755	2945	2945	2945	2945	0
280	20231121	153200	290899755	2945	2945	2945	2945	0
281	20231121	153100	290899755	2945	2945	2945	2945	0
282	20231121	153000	290899755	2945	2945	2945	2945	1907
283	20231121	152900	285283640	2945	2945	2945	2945	0
284	20231121	152800	285283640	2945	2945	2945	2945	0
285	20231121	152700	285283640	2945	2945	2945	2945	0
286	20231121	152600	285283640	2945	2945	2945	2945	0
287	20231121	152500	285283640	2945	2945	2945	2945	0
288	20231121	152400	285283640	2945	2945	2945	2945	0
289	20231121	152300	285283640	2945	2945	2945	2945	0
290	20231121	152200	285283640	2945	2945	2945	2945	0
291	20231121	152100	285283640	2945	2945	2945	2945	0
292	20231121	152000	285283640	2945	2945	2945	2945	0
293	20231121	151900	285283640	2945	2945	2945	2945	1
294	20231121	151800	285280695	2930	2940	2940	2930	3707
295	20231121	151700	274402635	2940	2945	2945	2940	305
296	20231121	151600	273504900	2950	2950	2950	2950	0
297	20231121	151500	273504900	2950	2940	2950	2940	44
298	20231121	151400	273375290	2950	2950	2950	2950	1
299	20231121	151300	273372340	2945	2945	2945	2945	238
300	20231121	151200	272671430	2940	2950	2950	2940	50
301	20231121	151100	272524030	2950	2950	2950	2950	0
302	20231121	151000	272524030	2950	2950	2950	2950	1
303	20231121	150900	272521080	2950	2950	2950	2950	0
304	20231121	150800	272521080	2950	2950	2950	2950	0
305	20231121	150700	272521080	2950	2950	2950	2950	0
306	20231121	150600	272521080	2950	2950	2950	2950	1
307	20231121	150500	272518130	2940	2940	2940	2940	0
308	20231121	150400	272518130	2940	2940	2940	2940	0
309	20231121	150300	272518130	2940	2945	2945	2940	300
310	20231121	150200	271635040	2950	2950	2950	2950	0
311	20231121	150100	271635040	2950	2950	2950	2950	0
312	20231121	150000	271635040	2950	2950	2950	2950	0
313	20231121	145900	271635040	2950	2950	2950	2950	0
314	20231121	145800	271635040	2950	2950	2950	2950	1
315	20231121	145700	271632090	2945	2945	2945	2945	0
316	20231121	145600	271632090	2945	2945	2945	2945	459
317	20231121	145500	270280335	2945	2945	2945	2945	0
318	20231121	145400	270280335	2945	2945	2945	2945	100
319	20231121	145300	269985835	2945	2945	2945	2945	471
320	20231121	145200	268598740	2950	2950	2950	2950	131
321	20231121	145100	268212290	2950	2950	2950	2950	0
322	20231121	145000	268212290	2950	2950	2950	2950	100
323	20231121	144900	267917290	2950	2950	2950	2950	0
324	20231121	144800	267917290	2950	2950	2950	2950	0
325	20231121	144700	267917290	2950	2950	2950	2950	0
326	20231121	144600	267917290	2950	2950	2950	2945	49
327	20231121	144500	267772905	2950	2950	2950	2950	0
328	20231121	144400	267772905	2950	2950	2950	2950	0
329	20231121	144300	267772905	2950	2950	2950	2950	0
330	20231121	144200	267772905	2950	2950	2950	2950	0
331	20231121	144100	267772905	2950	2945	2950	2945	242
332	20231121	144000	267060210	2950	2950	2950	2950	24
333	20231121	143900	266989410	2950	2950	2950	2950	31
334	20231121	143800	266897960	2945	2950	2950	2945	164
335	20231121	143700	266414225	2960	2950	2960	2950	51
336	20231121	143600	266263765	2950	2950	2950	2950	0
337	20231121	143500	266263765	2950	2950	2950	2950	0
338	20231121	143400	266263765	2950	2950	2950	2950	0
339	20231121	143300	266263765	2950	2950	2950	2950	12
340	20231121	143200	266228365	2960	2960	2960	2960	10
341	20231121	143100	266198765	2960	2960	2960	2960	0
342	20231121	143000	266198765	2960	2950	2960	2950	5000
343	20231121	142900	251409360	2945	2950	2950	2945	70
344	20231121	142800	251203160	2950	2950	2950	2950	0
345	20231121	142700	251203160	2950	2950	2950	2950	0
346	20231121	142600	251203160	2950	2950	2950	2950	4
347	20231121	142500	251191360	2950	2950	2950	2950	0
348	20231121	142400	251191360	2950	2950	2950	2950	0
349	20231121	142300	251191360	2950	2950	2950	2950	0
350	20231121	142200	251191360	2950	2950	2950	2950	0
351	20231121	142100	251191360	2950	2950	2950	2950	1000
352	20231121	142000	248241360	2950	2950	2950	2950	0
353	20231121	141900	248241360	2950	2950	2950	2950	5
354	20231121	141800	248226610	2950	2950	2950	2950	3
355	20231121	141700	248217760	2950	2950	2950	2950	14
356	20231121	141600	248176460	2955	2955	2955	2955	6
357	20231121	141500	248158730	2945	2945	2945	2945	0
358	20231121	141400	248158730	2945	2945	2945	2945	1805
359	20231121	141300	242843005	2950	2950	2950	2950	0
360	20231121	141200	242843005	2950	2950	2950	2950	0
361	20231121	141100	242843005	2950	2950	2950	2950	765
362	20231121	141000	240586255	2950	2950	2950	2950	0
363	20231121	140900	240586255	2950	2955	2955	2950	162
364	20231121	140800	240108045	2950	2950	2950	2950	134
365	20231121	140700	239712745	2950	2950	2950	2950	1
366	20231121	140600	239709795	2950	2950	2950	2950	0
367	20231121	140500	239709795	2950	2950	2950	2950	0
368	20231121	140400	239709795	2950	2950	2950	2950	21
369	20231121	140300	239647845	2945	2945	2945	2945	1
370	20231121	140200	239644900	2940	2940	2940	2940	0
371	20231121	140100	239644900	2940	2940	2940	2940	0
372	20231121	140000	239644900	2940	2940	2940	2940	0
373	20231121	135900	239644900	2940	2945	2945	2940	123
374	20231121	135800	239283255	2950	2950	2950	2950	4
375	20231121	135700	239271455	2950	2950	2950	2950	0
376	20231121	135600	239271455	2950	2950	2950	2950	3
377	20231121	135500	239262605	2935	2935	2935	2935	0
378	20231121	135400	239262605	2935	2935	2935	2935	0
379	20231121	135300	239262605	2935	2935	2935	2935	0
380	20231121	135200	239262605	2935	2935	2935	2935	0
381	20231121	135100	239262605	2935	2935	2935	2935	0
382	20231121	135000	239262605	2935	2935	2935	2935	0
383	20231121	134900	239262605	2935	2935	2935	2935	20
384	20231121	134800	239203905	2930	2930	2930	2930	0
385	20231121	134700	239203905	2930	2930	2930	2930	0
386	20231121	134600	239203905	2930	2930	2930	2930	0
387	20231121	134500	239203905	2930	2930	2930	2930	0
388	20231121	134400	239203905	2930	2935	2935	2930	913
389	20231121	134300	236526955	2950	2950	2950	2950	0
390	20231121	134200	236526955	2950	2950	2950	2950	0
391	20231121	134100	236526955	2950	2950	2950	2950	0
392	20231121	134000	236526955	2950	2950	2950	2950	0
393	20231121	133900	236526955	2950	2950	2950	2950	0
394	20231121	133800	236526955	2950	2950	2950	2950	0
395	20231121	133700	236526955	2950	2950	2950	2950	2
396	20231121	133600	236521055	2960	2960	2960	2960	0
397	20231121	133500	236521055	2960	2945	2960	2930	1768
398	20231121	133400	231323435	2960	2960	2960	2960	0
399	20231121	133300	231323435	2960	2960	2960	2960	0
400	20231121	133200	231323435	2960	2960	2960	2960	1
401	20231121	133100	231320475	2945	2945	2945	2945	0
402	20231121	133000	231320475	2945	2945	2945	2945	0
403	20231121	132900	231320475	2945	2945	2945	2945	0
404	20231121	132800	231320475	2945	2945	2945	2945	0
405	20231121	132700	231320475	2945	2945	2945	2945	1
406	20231121	132600	231317530	2960	2960	2960	2960	0
407	20231121	132500	231317530	2960	2960	2960	2960	11
408	20231121	132400	231284970	2960	2960	2960	2960	0
409	20231121	132300	231284970	2960	2960	2960	2960	0
410	20231121	132200	231284970	2960	2960	2960	2960	0
411	20231121	132100	231284970	2960	2960	2960	2960	0
412	20231121	132000	231284970	2960	2960	2960	2960	0
413	20231121	131900	231284970	2960	2960	2960	2960	100
414	20231121	131800	230988970	2960	2960	2960	2960	0
415	20231121	131700	230988970	2960	2960	2960	2960	0
416	20231121	131600	230988970	2960	2960	2960	2960	0
417	20231121	131500	230988970	2960	2960	2960	2960	0
418	20231121	131400	230988970	2960	2960	2960	2960	33
419	20231121	131300	230891290	2960	2960	2960	2960	0
420	20231121	131200	230891290	2960	2960	2960	2960	0
421	20231121	131100	230891290	2960	2960	2960	2960	0
422	20231121	131000	230891290	2960	2955	2960	2955	850
423	20231121	130900	228376715	2960	2960	2960	2960	0
424	20231121	130800	228376715	2960	2960	2960	2960	0
425	20231121	130700	228376715	2960	2960	2960	2960	0
426	20231121	130600	228376715	2960	2960	2960	2960	0
427	20231121	130500	228376715	2960	2960	2960	2960	0
428	20231121	130400	228376715	2960	2955	2960	2955	205
429	20231121	130300	227770915	2960	2960	2960	2960	0
430	20231121	130200	227770915	2960	2960	2960	2960	0
431	20231121	130100	227770915	2960	2960	2960	2960	0
432	20231121	130000	227770915	2960	2955	2960	2955	66
433	20231121	125900	227575860	2960	2960	2960	2960	5
434	20231121	125800	227561060	2935	2945	2945	2935	100
435	20231121	125700	227267290	2930	2955	2955	2930	3000
436	20231121	125600	218446340	2965	2965	2965	2965	11
437	20231121	125500	218413725	2955	2955	2955	2955	0
438	20231121	125400	218413725	2955	2955	2955	2955	50
439	20231121	125300	218265975	2960	2960	2960	2960	0
440	20231121	125200	218265975	2960	2960	2960	2960	0
441	20231121	125100	218265975	2960	2960	2960	2960	0
442	20231121	125000	218265975	2960	2960	2960	2960	213
443	20231121	124900	217635495	2965	2965	2965	2965	0
444	20231121	124800	217635495	2965	2965	2965	2965	0
445	20231121	124700	217635495	2965	2965	2965	2965	100
446	20231121	124600	217338995	2965	2965	2965	2965	0
447	20231121	124500	217338995	2965	2965	2965	2965	2
448	20231121	124400	217333065	2965	2965	2965	2965	0
449	20231121	124300	217333065	2965	2965	2965	2965	0
450	20231121	124200	217333065	2965	2965	2965	2965	0
451	20231121	124100	217333065	2965	2965	2965	2965	0
452	20231121	124000	217333065	2965	2965	2965	2965	0
453	20231121	123900	217333065	2965	2965	2965	2965	2
454	20231121	123800	217327135	2960	2955	2960	2955	2000
455	20231121	123700	211408255	2950	2950	2950	2950	0
456	20231121	123600	211408255	2950	2950	2950	2950	4
457	20231121	123500	211396455	2950	2950	2950	2950	60
458	20231121	123400	211219455	2940	2950	2950	2940	101
459	20231121	123300	210922505	2940	2940	2940	2940	3
460	20231121	123200	210913685	2945	2945	2945	2945	203
461	20231121	123100	210315850	2945	2945	2945	2945	0
462	20231121	123000	210315850	2945	2945	2945	2945	0
463	20231121	122900	210315850	2945	2945	2945	2945	93
464	20231121	122800	210041965	2940	2940	2940	2940	0
465	20231121	122700	210041965	2940	2940	2940	2940	0
466	20231121	122600	210041965	2940	2940	2940	2940	0
467	20231121	122500	210041965	2940	2940	2940	2940	108
468	20231121	122400	209724445	2940	2940	2940	2940	500
469	20231121	122300	208254445	2940	2940	2940	2940	1000
470	20231121	122200	205314445	2940	2940	2940	2940	2548
471	20231121	122100	197823325	2940	2940	2940	2940	0
472	20231121	122000	197823325	2940	2940	2940	2940	0
473	20231121	121900	197823325	2940	2940	2940	2940	0
474	20231121	121800	197823325	2940	2945	2945	2940	1443
475	20231121	121700	193579055	2945	2945	2945	2945	420
476	20231121	121600	192342155	2945	2945	2945	2945	0
477	20231121	121500	192342155	2945	2945	2945	2945	0
478	20231121	121400	192342155	2945	2950	2950	2945	494
479	20231121	121300	190887235	2950	2950	2950	2950	0
480	20231121	121200	190887235	2950	2950	2950	2950	0
481	20231121	121100	190887235	2950	2950	2950	2950	0
482	20231121	121000	190887235	2950	2950	2950	2950	16
483	20231121	120900	190840035	2950	2950	2950	2950	5
484	20231121	120800	190825285	2950	2950	2950	2950	9
485	20231121	120700	190798735	2950	2950	2950	2950	0
486	20231121	120600	190798735	2950	2950	2950	2950	1
487	20231121	120500	190795785	2945	2945	2945	2945	102
488	20231121	120400	190495395	2945	2945	2945	2945	502
489	20231121	120300	189017005	2945	2945	2945	2945	1
490	20231121	120200	189014060	2945	2945	2945	2945	91
491	20231121	120100	188746065	2945	2945	2945	2945	319
492	20231121	120000	187806610	2945	2945	2945	2945	7
493	20231121	115900	187785995	2945	2945	2945	2945	11
494	20231121	115800	187753600	2945	2945	2945	2945	0
495	20231121	115700	187753600	2945	2945	2945	2945	0
496	20231121	115600	187753600	2945	2945	2945	2945	0
497	20231121	115500	187753600	2945	2945	2945	2945	0
498	20231121	115400	187753600	2945	2945	2945	2945	0
499	20231121	115300	187753600	2945	2945	2945	2945	0
500	20231121	115200	187753600	2945	2945	2945	2945	26
501	20231121	115100	187677030	2945	2945	2945	2945	0
502	20231121	115000	187677030	2945	2945	2945	2945	537
503	20231121	114900	186095565	2945	2945	2945	2945	101
504	20231121	114800	185798120	2945	2945	2945	2945	700
505	20231121	114700	183736620	2945	2945	2945	2945	602
506	20231121	114600	181963730	2945	2945	2945	2945	6
507	20231121	114500	181946060	2945	2945	2945	2945	11
508	20231121	114400	181913665	2945	2945	2945	2945	0
509	20231121	114300	181913665	2945	2945	2945	2945	0
510	20231121	114200	181913665	2945	2945	2945	2945	200
511	20231121	114100	181324665	2955	2955	2955	2955	0
512	20231121	114000	181324665	2955	2955	2955	2955	0
513	20231121	113900	181324665	2955	2955	2955	2955	40
514	20231121	113800	181206465	2955	2955	2955	2955	0
515	20231121	113700	181206465	2955	2955	2955	2955	0
516	20231121	113600	181206465	2955	2955	2955	2955	0
517	20231121	113500	181206465	2955	2955	2955	2955	0
518	20231121	113400	181206465	2955	2955	2955	2955	0
519	20231121	113300	181206465	2955	2955	2955	2955	1
520	20231121	113200	181203510	2940	2940	2940	2940	267
521	20231121	113100	180418530	2945	2945	2945	2945	1
522	20231121	113000	180415585	2945	2945	2945	2945	5138
523	20231121	112900	165284175	2950	2950	2950	2950	0
524	20231121	112800	165284175	2950	2950	2950	2950	34
525	20231121	112700	165183875	2950	2950	2950	2950	450
526	20231121	112600	163856375	2950	2950	2950	2950	0
527	20231121	112500	163856375	2950	2950	2950	2950	0
528	20231121	112400	163856375	2950	2950	2950	2950	0
529	20231121	112300	163856375	2950	2950	2950	2950	2
530	20231121	112200	163850475	2950	2950	2950	2950	0
531	20231121	112100	163850475	2950	2950	2950	2950	65
532	20231121	112000	163658725	2950	2950	2950	2950	0
533	20231121	111900	163658725	2950	2950	2950	2950	0
534	20231121	111800	163658725	2950	2950	2950	2950	0
535	20231121	111700	163658725	2950	2955	2955	2950	313
536	20231121	111600	162735370	2950	2950	2950	2950	0
537	20231121	111500	162735370	2950	2950	2950	2950	0
538	20231121	111400	162735370	2950	2950	2950	2950	0
539	20231121	111300	162735370	2950	2950	2950	2950	0
540	20231121	111200	162735370	2950	2950	2950	2950	0
541	20231121	111100	162735370	2950	2950	2950	2950	0
542	20231121	111000	162735370	2950	2950	2950	2950	4
543	20231121	110900	162723570	2955	2955	2955	2955	148
544	20231121	110800	162286230	2955	2950	2955	2950	17
545	20231121	110700	162236010	2955	2955	2955	2955	0
546	20231121	110600	162236010	2955	2955	2955	2955	0
547	20231121	110500	162236010	2955	2955	2955	2955	2
548	20231121	110400	162230100	2960	2960	2960	2960	0
549	20231121	110300	162230100	2960	2945	2960	2945	601
550	20231121	110200	160460140	2945	2950	2950	2945	1510
551	20231121	110100	156013140	2950	2950	2950	2950	0
552	20231121	110000	156013140	2950	2950	2950	2950	0
553	20231121	105900	156013140	2950	2950	2950	2950	43
554	20231121	105800	155886290	2950	2950	2950	2950	558
555	20231121	105700	154240190	2950	2950	2950	2950	0
556	20231121	105600	154240190	2950	2950	2950	2950	0
557	20231121	105500	154240190	2950	2950	2950	2950	2000
558	20231121	105400	148340190	2950	2950	2950	2950	245
559	20231121	105300	147617440	2955	2955	2955	2955	0
560	20231121	105200	147617440	2955	2955	2955	2955	100
561	20231121	105100	147321940	2955	2955	2955	2955	0
562	20231121	105000	147321940	2955	2955	2955	2955	0
563	20231121	104900	147321940	2955	2955	2955	2955	1405
564	20231121	104800	143170165	2955	2955	2955	2955	1
565	20231121	104700	143167210	2955	2955	2955	2955	0
566	20231121	104600	143167210	2955	2955	2955	2955	0
567	20231121	104500	143167210	2955	2955	2955	2955	7
568	20231121	104400	143146525	2955	2955	2955	2955	0
569	20231121	104300	143146525	2955	2955	2955	2955	5
570	20231121	104200	143131750	2960	2960	2960	2960	31
571	20231121	104100	143039990	2960	2960	2960	2960	0
572	20231121	104000	143039990	2960	2960	2960	2960	0
573	20231121	103900	143039990	2960	2950	2960	2950	510
574	20231121	103800	141530490	2960	2960	2960	2960	39
575	20231121	103700	141415050	2950	2960	2960	2950	2
576	20231121	103600	141409140	2965	2960	2965	2960	2
577	20231121	103500	141403215	2960	2960	2960	2960	4
578	20231121	103400	141391375	2960	2965	2965	2960	108
579	20231121	103300	141071175	2970	2970	2970	2970	3
580	20231121	103200	141062265	2970	2970	2970	2970	0
581	20231121	103100	141062265	2970	2970	2970	2970	0
582	20231121	103000	141062265	2970	2970	2970	2970	0
583	20231121	102900	141062265	2970	2970	2970	2970	347
584	20231121	102800	140031675	2970	2970	2970	2970	8
585	20231121	102700	140007915	2965	2965	2965	2965	0
586	20231121	102600	140007915	2965	2965	2965	2965	0
587	20231121	102500	140007915	2965	2965	2965	2965	0
588	20231121	102400	140007915	2965	2965	2965	2965	0
589	20231121	102300	140007915	2965	2965	2965	2965	743
590	20231121	102200	137804920	2960	2960	2960	2960	1220
591	20231121	102100	134193720	2960	2955	2960	2955	158
592	20231121	102000	133726110	2955	2955	2955	2955	0
593	20231121	101900	133726110	2955	2955	2955	2955	0
594	20231121	101800	133726110	2955	2955	2955	2955	0
595	20231121	101700	133726110	2955	2955	2955	2955	0
596	20231121	101600	133726110	2955	2955	2955	2955	0
597	20231121	101500	133726110	2955	2955	2955	2955	0
598	20231121	101400	133726110	2955	2955	2955	2955	0
599	20231121	101300	133726110	2955	2955	2955	2955	0
600	20231121	101200	133726110	2955	2955	2955	2955	0
601	20231121	101100	133726110	2955	2955	2955	2955	0
602	20231121	101000	133726110	2955	2950	2955	2950	461
603	20231121	100900	132364855	2950	2950	2950	2950	0
604	20231121	100800	132364855	2950	2950	2950	2950	200
605	20231121	100700	131774855	2955	2955	2955	2955	0
606	20231121	100600	131774855	2955	2955	2955	2955	0
607	20231121	100500	131774855	2955	2955	2955	2955	0
608	20231121	100400	131774855	2955	2955	2955	2955	0
609	20231121	100300	131774855	2955	2955	2955	2955	0
610	20231121	100200	131774855	2955	2955	2955	2955	0
611	20231121	100100	131774855	2955	2955	2955	2955	682
612	20231121	100000	129759545	2955	2955	2955	2955	209
613	20231121	095900	129141950	2960	2960	2960	2960	4
614	20231121	095800	129130110	2960	2960	2960	2960	364
615	20231121	095700	128052670	2960	2960	2960	2960	115
616	20231121	095600	127712270	2960	2960	2960	2960	0
617	20231121	095500	127712270	2960	2960	2960	2960	0
618	20231121	095400	127712270	2960	2960	2960	2960	0
619	20231121	095300	127712270	2960	2960	2960	2960	0
620	20231121	095200	127712270	2960	2960	2960	2960	30
621	20231121	095100	127623470	2965	2965	2965	2965	200
622	20231121	095000	127030470	2960	2960	2960	2960	297
623	20231121	094900	126151350	2955	2955	2955	2955	20
624	20231121	094800	126092250	2955	2955	2955	2955	0
625	20231121	094700	126092250	2955	2955	2955	2955	0
626	20231121	094600	126092250	2955	2955	2955	2955	0
627	20231121	094500	126092250	2955	2955	2955	2955	100
628	20231121	094400	125796750	2960	2960	2960	2960	0
629	20231121	094300	125796750	2960	2960	2960	2960	0
630	20231121	094200	125796750	2960	2950	2960	2950	2
631	20231121	094100	125790840	2950	2955	2955	2950	2177
632	20231121	094000	119364510	2960	2960	2960	2960	0
633	20231121	093900	119364510	2960	2950	2960	2950	401
634	20231121	093800	118181550	2950	2965	2965	2950	268
635	20231121	093700	117390125	2965	2965	2965	2965	299
636	20231121	093600	116503590	2960	2960	2960	2960	0
637	20231121	093500	116503590	2960	2960	2960	2960	709
638	20231121	093400	114404950	2960	2965	2965	2960	34
639	20231121	093300	114304300	2965	2965	2965	2965	204
640	20231121	093200	113699440	2970	2970	2970	2970	11
641	20231121	093100	113666770	2970	2970	2970	2970	0
642	20231121	093000	113666770	2970	2970	2970	2970	37
643	20231121	092900	113556880	2970	2945	2975	2945	1849
644	20231121	092800	108076125	2965	2965	2965	2965	200
645	20231121	092700	107483125	2965	2965	2965	2965	12
646	20231121	092600	107447545	2960	2960	2960	2960	51
647	20231121	092500	107296585	2960	2945	2960	2945	11100
648	20231121	092400	74577280	2960	2950	2960	2950	41
649	20231121	092300	74456270	2960	2960	2960	2960	0
650	20231121	092200	74456270	2960	2960	2960	2960	500
651	20231121	092100	72976270	2960	2960	2960	2960	1000
652	20231121	092000	70016270	2960	2960	2960	2945	6467
653	20231121	091900	50948845	2950	2960	2960	2950	103
654	20231121	091800	50644465	2960	2960	2960	2960	0
655	20231121	091700	50644465	2960	2960	2960	2960	1
656	20231121	091600	50641505	2955	2950	2955	2950	358
657	20231121	091500	49583865	2950	2940	2950	2940	2103
658	20231121	091400	43389530	2920	2920	2920	2920	0
659	20231121	091300	43389530	2920	2920	2920	2920	0
660	20231121	091200	43389530	2920	2920	2920	2920	0
661	20231121	091100	43389530	2920	2920	2920	2920	355
662	20231121	091000	42352930	2920	2940	2940	2920	101
663	20231121	090900	42056010	2920	2920	2920	2920	400
664	20231121	090800	40888010	2920	2920	2920	2920	1984
665	20231121	090700	35094730	2920	2925	2925	2920	294
666	20231121	090600	34236245	2920	2940	2940	2920	6
667	20231121	090500	34218705	2940	2915	2940	2915	60
668	20231121	090400	34042530	2915	2915	2915	2915	0
669	20231121	090300	34042530	2915	2915	2915	2915	1570
670	20231121	090200	29465980	2930	2920	2930	2920	5426
671	20231121	090100	13586840	2920	2900	2920	2890	1244
672	20231121	090000	9979385	2905	2930	2930	2905	3419