KissMeData/014940/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	185600	249829345	2950	2950	2950	2950	1143
3	20231122	185500	249829345	2950	2950	2950	2950	0
4	20231122	185400	249829345	2950	2950	2950	2950	0
5	20231122	185300	249829345	2950	2950	2950	2950	0
6	20231122	185200	249829345	2950	2950	2950	2950	0
7	20231122	185100	249829345	2950	2950	2950	2950	0
8	20231122	185000	249829345	2950	2950	2950	2950	0
9	20231122	184900	249829345	2950	2950	2950	2950	0
10	20231122	184800	249829345	2950	2950	2950	2950	0
11	20231122	184700	249829345	2950	2950	2950	2950	0
12	20231122	184600	249829345	2950	2950	2950	2950	0
13	20231122	184500	249829345	2950	2950	2950	2950	0
14	20231122	184400	249829345	2950	2950	2950	2950	0
15	20231122	184300	249829345	2950	2950	2950	2950	0
16	20231122	184200	249829345	2950	2950	2950	2950	0
17	20231122	184100	249829345	2950	2950	2950	2950	0
18	20231122	184000	249829345	2950	2950	2950	2950	0
19	20231122	183900	249829345	2950	2950	2950	2950	0
20	20231122	183800	249829345	2950	2950	2950	2950	0
21	20231122	183700	249829345	2950	2950	2950	2950	0
22	20231122	183600	249829345	2950	2950	2950	2950	0
23	20231122	183500	249829345	2950	2950	2950	2950	0
24	20231122	183400	249829345	2950	2950	2950	2950	0
25	20231122	183300	249829345	2950	2950	2950	2950	0
26	20231122	183200	249829345	2950	2950	2950	2950	0
27	20231122	183100	249829345	2950	2950	2950	2950	0
28	20231122	183000	249829345	2950	2950	2950	2950	0
29	20231122	182900	249829345	2950	2950	2950	2950	0
30	20231122	182800	249829345	2950	2950	2950	2950	0
31	20231122	182700	249829345	2950	2950	2950	2950	0
32	20231122	182600	249829345	2950	2950	2950	2950	1143
33	20231122	182500	249829345	2950	2950	2950	2950	0
34	20231122	182400	249829345	2950	2950	2950	2950	0
35	20231122	182300	249829345	2950	2950	2950	2950	0
36	20231122	182200	249829345	2950	2950	2950	2950	0
37	20231122	182100	249829345	2950	2950	2950	2950	0
38	20231122	182000	249829345	2950	2950	2950	2950	0
39	20231122	181900	249829345	2950	2950	2950	2950	0
40	20231122	181800	249829345	2950	2950	2950	2950	0
41	20231122	181700	249829345	2950	2950	2950	2950	0
42	20231122	181600	249829345	2950	2950	2950	2950	0
43	20231122	181500	249829345	2950	2950	2950	2950	0
44	20231122	181400	249829345	2950	2950	2950	2950	0
45	20231122	181300	249829345	2950	2950	2950	2950	0
46	20231122	181200	249829345	2950	2950	2950	2950	0
47	20231122	181100	249829345	2950	2950	2950	2950	0
48	20231122	181000	249829345	2950	2950	2950	2950	0
49	20231122	180900	249829345	2950	2950	2950	2950	0
50	20231122	180800	249829345	2950	2950	2950	2950	0
51	20231122	180700	249829345	2950	2950	2950	2950	0
52	20231122	180600	249829345	2950	2950	2950	2950	0
53	20231122	180500	249829345	2950	2950	2950	2950	0
54	20231122	180400	249829345	2950	2950	2950	2950	0
55	20231122	180300	249829345	2950	2950	2950	2950	0
56	20231122	180200	249829345	2950	2950	2950	2950	0
57	20231122	180100	249829345	2950	2950	2950	2950	0
58	20231122	180000	249829345	2950	2950	2950	2950	0
59	20231122	175900	249829345	2950	2950	2950	2950	0
60	20231122	175800	249829345	2950	2950	2950	2950	0
61	20231122	175700	249829345	2950	2950	2950	2950	0
62	20231122	175600	249829345	2950	2950	2950	2950	1143
63	20231122	175500	249829345	2950	2950	2950	2950	0
64	20231122	175400	249829345	2950	2950	2950	2950	0
65	20231122	175300	249829345	2950	2950	2950	2950	0
66	20231122	175200	249829345	2950	2950	2950	2950	0
67	20231122	175100	249829345	2950	2950	2950	2950	0
68	20231122	175000	249829345	2950	2950	2950	2950	0
69	20231122	174900	249829345	2950	2950	2950	2950	0
70	20231122	174800	249829345	2950	2950	2950	2950	0
71	20231122	174700	249829345	2950	2950	2950	2950	0
72	20231122	174600	249829345	2950	2950	2950	2950	0
73	20231122	174500	249829345	2950	2950	2950	2950	0
74	20231122	174400	249829345	2950	2950	2950	2950	0
75	20231122	174300	249829345	2950	2950	2950	2950	0
76	20231122	174200	249829345	2950	2950	2950	2950	0
77	20231122	174100	249829345	2950	2950	2950	2950	0
78	20231122	174000	249829345	2950	2950	2950	2950	0
79	20231122	173900	249829345	2950	2950	2950	2950	0
80	20231122	173800	249829345	2950	2950	2950	2950	0
81	20231122	173700	249829345	2950	2950	2950	2950	0
82	20231122	173600	249829345	2950	2950	2950	2950	0
83	20231122	173500	249829345	2950	2950	2950	2950	0
84	20231122	173400	249829345	2950	2950	2950	2950	0
85	20231122	173300	249829345	2950	2950	2950	2950	0
86	20231122	173200	249829345	2950	2950	2950	2950	0
87	20231122	173100	249829345	2950	2950	2950	2950	0
88	20231122	173000	249829345	2950	2950	2950	2950	0
89	20231122	172900	249829345	2950	2950	2950	2950	0
90	20231122	172800	249829345	2950	2950	2950	2950	0
91	20231122	172700	249829345	2950	2950	2950	2950	0
92	20231122	172600	249829345	2950	2950	2950	2950	1143
93	20231122	172500	249829345	2950	2950	2950	2950	0
94	20231122	172400	249829345	2950	2950	2950	2950	0
95	20231122	172300	249829345	2950	2950	2950	2950	0
96	20231122	172200	249829345	2950	2950	2950	2950	0
97	20231122	172100	249829345	2950	2950	2950	2950	0
98	20231122	172000	249829345	2950	2950	2950	2950	0
99	20231122	171900	249829345	2950	2950	2950	2950	0
100	20231122	171800	249829345	2950	2950	2950	2950	0
101	20231122	171700	249829345	2950	2950	2950	2950	0
102	20231122	171600	249829345	2950	2950	2950	2950	0
103	20231122	171500	249829345	2950	2950	2950	2950	0
104	20231122	171400	249829345	2950	2950	2950	2950	0
105	20231122	171300	249829345	2950	2950	2950	2950	0
106	20231122	171200	249829345	2950	2950	2950	2950	0
107	20231122	171100	249829345	2950	2950	2950	2950	0
108	20231122	171000	249829345	2950	2950	2950	2950	0
109	20231122	170900	249829345	2950	2950	2950	2950	0
110	20231122	170800	249829345	2950	2950	2950	2950	0
111	20231122	170700	249829345	2950	2950	2950	2950	0
112	20231122	170600	249829345	2950	2950	2950	2950	0
113	20231122	170500	249829345	2950	2950	2950	2950	0
114	20231122	170400	249829345	2950	2950	2950	2950	0
115	20231122	170300	249829345	2950	2950	2950	2950	0
116	20231122	170200	249829345	2950	2950	2950	2950	0
117	20231122	170100	249829345	2950	2950	2950	2950	0
118	20231122	170000	249829345	2950	2950	2950	2950	0
119	20231122	165900	249829345	2950	2950	2950	2950	0
120	20231122	165800	249829345	2950	2950	2950	2950	0
121	20231122	165700	249829345	2950	2950	2950	2950	0
122	20231122	165600	249829345	2950	2950	2950	2950	1143
123	20231122	165500	249829345	2950	2950	2950	2950	0
124	20231122	165400	249829345	2950	2950	2950	2950	0
125	20231122	165300	249829345	2950	2950	2950	2950	0
126	20231122	165200	249829345	2950	2950	2950	2950	0
127	20231122	165100	249829345	2950	2950	2950	2950	0
128	20231122	165000	249829345	2950	2950	2950	2950	0
129	20231122	164900	249829345	2950	2950	2950	2950	0
130	20231122	164800	249829345	2950	2950	2950	2950	0
131	20231122	164700	249829345	2950	2950	2950	2950	0
132	20231122	164600	249829345	2950	2950	2950	2950	0
133	20231122	164500	249829345	2950	2950	2950	2950	0
134	20231122	164400	249829345	2950	2950	2950	2950	0
135	20231122	164300	249829345	2950	2950	2950	2950	0
136	20231122	164200	249829345	2950	2950	2950	2950	0
137	20231122	164100	249829345	2950	2950	2950	2950	0
138	20231122	164000	249829345	2950	2950	2950	2950	0
139	20231122	163900	249829345	2950	2950	2950	2950	0
140	20231122	163800	249829345	2950	2950	2950	2950	0
141	20231122	163700	249829345	2950	2950	2950	2950	0
142	20231122	163600	249829345	2950	2950	2950	2950	0
143	20231122	163500	249829345	2950	2950	2950	2950	0
144	20231122	163400	249829345	2950	2950	2950	2950	0
145	20231122	163300	249829345	2950	2950	2950	2950	0
146	20231122	163200	249829345	2950	2950	2950	2950	0
147	20231122	163100	249829345	2950	2950	2950	2950	0
148	20231122	163000	249829345	2950	2950	2950	2950	0
149	20231122	162900	249829345	2950	2950	2950	2950	0
150	20231122	162800	249829345	2950	2950	2950	2950	0
151	20231122	162700	249829345	2950	2950	2950	2950	0
152	20231122	162600	249829345	2950	2950	2950	2950	1143
153	20231122	162500	249829345	2950	2950	2950	2950	0
154	20231122	162400	249829345	2950	2950	2950	2950	0
155	20231122	162300	249829345	2950	2950	2950	2950	0
156	20231122	162200	249829345	2950	2950	2950	2950	0
157	20231122	162100	249829345	2950	2950	2950	2950	0
158	20231122	162000	249829345	2950	2950	2950	2950	0
159	20231122	161900	249829345	2950	2950	2950	2950	0
160	20231122	161800	249829345	2950	2950	2950	2950	0
161	20231122	161700	249829345	2950	2950	2950	2950	0
162	20231122	161600	249829345	2950	2950	2950	2950	0
163	20231122	161500	249829345	2950	2950	2950	2950	0
164	20231122	161400	249829345	2950	2950	2950	2950	0
165	20231122	161300	249829345	2950	2950	2950	2950	0
166	20231122	161200	249829345	2950	2950	2950	2950	0
167	20231122	161100	249829345	2950	2950	2950	2950	0
168	20231122	161000	249829345	2950	2950	2950	2950	0
169	20231122	160900	249829345	2950	2950	2950	2950	0
170	20231122	160800	249829345	2950	2950	2950	2950	0
171	20231122	160700	249829345	2950	2950	2950	2950	0
172	20231122	160600	249829345	2950	2950	2950	2950	0
173	20231122	160500	249829345	2950	2950	2950	2950	0
174	20231122	160400	249829345	2950	2950	2950	2950	0
175	20231122	160300	249829345	2950	2950	2950	2950	0
176	20231122	160200	249829345	2950	2950	2950	2950	0
177	20231122	160100	249829345	2950	2950	2950	2950	0
178	20231122	160000	249829345	2950	2950	2950	2950	0
179	20231122	155900	249829345	2950	2950	2950	2950	0
180	20231122	155800	249829345	2950	2950	2950	2950	0
181	20231122	155700	249829345	2950	2950	2950	2950	0
182	20231122	155600	249829345	2950	2950	2950	2950	1143
183	20231122	155500	249829345	2950	2950	2950	2950	0
184	20231122	155400	249829345	2950	2950	2950	2950	0
185	20231122	155300	249829345	2950	2950	2950	2950	0
186	20231122	155200	249829345	2950	2950	2950	2950	0
187	20231122	155100	249829345	2950	2950	2950	2950	0
188	20231122	155000	249829345	2950	2950	2950	2950	0
189	20231122	154900	249829345	2950	2950	2950	2950	0
190	20231122	154800	249829345	2950	2950	2950	2950	0
191	20231122	154700	249829345	2950	2950	2950	2950	0
192	20231122	154600	249829345	2950	2950	2950	2950	0
193	20231122	154500	249829345	2950	2950	2950	2950	0
194	20231122	154400	249829345	2950	2950	2950	2950	0
195	20231122	154300	249829345	2950	2950	2950	2950	0
196	20231122	154200	249829345	2950	2950	2950	2950	0
197	20231122	154100	249829345	2950	2950	2950	2950	0
198	20231122	154000	249829345	2950	2950	2950	2950	0
199	20231122	153900	249829345	2950	2950	2950	2950	0
200	20231122	153800	249829345	2950	2950	2950	2950	0
201	20231122	153700	249829345	2950	2950	2950	2950	0
202	20231122	153600	249829345	2950	2950	2950	2950	0
203	20231122	153500	249829345	2950	2950	2950	2950	0
204	20231122	153400	249829345	2950	2950	2950	2950	0
205	20231122	153300	249829345	2950	2950	2950	2950	0
206	20231122	153200	249829345	2950	2950	2950	2950	0
207	20231122	153100	249829345	2950	2950	2950	2950	0
208	20231122	153000	249829345	2950	2950	2950	2950	1143
209	20231122	152900	246457495	2970	2970	2970	2970	0
210	20231122	152800	246457495	2970	2970	2970	2970	0
211	20231122	152700	246457495	2970	2970	2970	2970	0
212	20231122	152600	246457495	2970	2970	2970	2970	0
213	20231122	152500	246457495	2970	2970	2970	2970	0
214	20231122	152400	246457495	2970	2970	2970	2970	0
215	20231122	152300	246457495	2970	2970	2970	2970	0
216	20231122	152200	246457495	2970	2970	2970	2970	0
217	20231122	152100	246457495	2970	2970	2970	2970	0
218	20231122	152000	246457495	2970	2970	2970	2970	0
219	20231122	151900	246457495	2970	2970	2970	2955	289
220	20231122	151800	245600200	2975	2975	2975	2975	50
221	20231122	151700	245451450	2970	2965	2970	2965	2033
222	20231122	151600	239413585	2965	2965	2965	2965	49
223	20231122	151500	239268300	2965	2965	2965	2965	1
224	20231122	151400	239265335	2965	2965	2965	2965	0
225	20231122	151300	239265335	2965	2965	2965	2965	112
226	20231122	151200	238933255	2965	2965	2965	2965	11
227	20231122	151100	238900640	2955	2955	2955	2955	0
228	20231122	151000	238900640	2955	2955	2955	2955	0
229	20231122	150900	238900640	2955	2955	2955	2955	1
230	20231122	150800	238897685	2945	2945	2945	2945	0
231	20231122	150700	238897685	2945	2945	2945	2945	61
232	20231122	150600	238718040	2965	2960	2965	2960	50
233	20231122	150500	238569795	2965	2965	2965	2965	0
234	20231122	150400	238569795	2965	2965	2965	2965	0
235	20231122	150300	238569795	2965	2965	2965	2965	0
236	20231122	150200	238569795	2965	2965	2965	2965	1
237	20231122	150100	238566830	2935	2960	2960	2935	1107
238	20231122	150000	235315610	2965	2965	2965	2965	1
239	20231122	145900	235312645	2965	2965	2965	2965	7
240	20231122	145800	235291890	2970	2970	2970	2970	0
241	20231122	145700	235291890	2970	2970	2970	2970	0
242	20231122	145600	235291890	2970	2970	2970	2970	0
243	20231122	145500	235291890	2970	2970	2970	2970	0
244	20231122	145400	235291890	2970	2965	2970	2965	1100
245	20231122	145300	232028300	2965	2965	2965	2965	51
246	20231122	145200	231877085	2965	2965	2965	2965	950
247	20231122	145100	229060335	2970	2970	2970	2970	0
248	20231122	145000	229060335	2970	2970	2970	2970	0
249	20231122	144900	229060335	2970	2970	2970	2970	0
250	20231122	144800	229060335	2970	2970	2970	2970	0
251	20231122	144700	229060335	2970	2970	2970	2970	110
252	20231122	144600	228733635	2970	2970	2970	2970	0
253	20231122	144500	228733635	2970	2970	2970	2970	0
254	20231122	144400	228733635	2970	2970	2970	2970	0
255	20231122	144300	228733635	2970	2970	2970	2970	0
256	20231122	144200	228733635	2970	2970	2970	2970	0
257	20231122	144100	228733635	2970	2970	2970	2970	0
258	20231122	144000	228733635	2970	2970	2970	2970	0
259	20231122	143900	228733635	2970	2970	2970	2970	0
260	20231122	143800	228733635	2970	2970	2970	2970	0
261	20231122	143700	228733635	2970	2970	2970	2970	0
262	20231122	143600	228733635	2970	2970	2970	2970	0
263	20231122	143500	228733635	2970	2970	2970	2970	0
264	20231122	143400	228733635	2970	2970	2970	2970	0
265	20231122	143300	228733635	2970	2970	2970	2970	0
266	20231122	143200	228733635	2970	2970	2970	2970	0
267	20231122	143100	228733635	2970	2965	2970	2960	120
268	20231122	143000	228378175	2970	2970	2970	2970	4
269	20231122	142900	228366295	2965	2965	2965	2965	0
270	20231122	142800	228366295	2965	2965	2965	2965	0
271	20231122	142700	228366295	2965	2965	2965	2965	0
272	20231122	142600	228366295	2965	2965	2965	2965	8
273	20231122	142500	228342575	2965	2965	2965	2965	0
274	20231122	142400	228342575	2965	2965	2965	2965	0
275	20231122	142300	228342575	2965	2965	2965	2965	31
276	20231122	142200	228250660	2965	2965	2965	2965	0
277	20231122	142100	228250660	2965	2965	2965	2965	0
278	20231122	142000	228250660	2965	2965	2965	2965	2
279	20231122	141900	228244730	2965	2965	2965	2965	0
280	20231122	141800	228244730	2965	2965	2965	2965	2
281	20231122	141700	228238800	2965	2965	2965	2965	20
282	20231122	141600	228179500	2965	2965	2965	2965	529
283	20231122	141500	226611015	2965	2965	2965	2965	370
284	20231122	141400	225513965	2975	2965	2975	2965	5
285	20231122	141300	225499100	2975	2975	2975	2975	200
286	20231122	141200	224904100	2975	2975	2975	2975	0
287	20231122	141100	224904100	2975	2975	2975	2975	0
288	20231122	141000	224904100	2975	2975	2975	2975	0
289	20231122	140900	224904100	2975	2975	2975	2975	0
290	20231122	140800	224904100	2975	2975	2975	2975	0
291	20231122	140700	224904100	2975	2975	2975	2975	0
292	20231122	140600	224904100	2975	2975	2975	2975	0
293	20231122	140500	224904100	2975	2970	2975	2970	200
294	20231122	140400	224309935	2970	2970	2970	2970	168
295	20231122	140300	223810975	2970	2970	2970	2970	53
296	20231122	140200	223653565	2965	2965	2965	2965	1
297	20231122	140100	223650600	2965	2965	2965	2965	2
298	20231122	140000	223644670	2960	2960	2960	2960	0
299	20231122	135900	223644670	2960	2960	2960	2960	0
300	20231122	135800	223644670	2960	2960	2960	2960	0
301	20231122	135700	223644670	2960	2950	2960	2950	119
302	20231122	135600	223292440	2945	2945	2945	2945	0
303	20231122	135500	223292440	2945	2945	2945	2940	1837
304	20231122	135400	217887560	2945	2945	2945	2945	0
305	20231122	135300	217887560	2945	2945	2945	2945	0
306	20231122	135200	217887560	2945	2945	2945	2945	309
307	20231122	135100	216977555	2945	2945	2945	2945	70
308	20231122	135000	216771405	2945	2945	2945	2945	0
309	20231122	134900	216771405	2945	2955	2955	2945	3000
310	20231122	134800	207926600	2960	2960	2960	2960	0
311	20231122	134700	207926600	2960	2960	2960	2960	100
312	20231122	134600	207630600	2960	2960	2960	2960	784
313	20231122	134500	205309960	2960	2960	2960	2960	0
314	20231122	134400	205309960	2960	2960	2960	2960	0
315	20231122	134300	205309960	2960	2960	2960	2960	0
316	20231122	134200	205309960	2960	2960	2960	2960	0
317	20231122	134100	205309960	2960	2960	2960	2960	0
318	20231122	134000	205309960	2960	2960	2960	2960	0
319	20231122	133900	205309960	2960	2960	2960	2960	7
320	20231122	133800	205289240	2960	2960	2960	2960	0
321	20231122	133700	205289240	2960	2960	2960	2960	154
322	20231122	133600	204833400	2960	2960	2960	2960	600
323	20231122	133500	203057400	2960	2975	2975	2960	1901
324	20231122	133400	197416785	2975	2965	2975	2965	49
325	20231122	133300	197271485	2965	2965	2965	2965	2
326	20231122	133200	197265555	2975	2970	2975	2970	365
327	20231122	133100	196179685	2975	2975	2975	2975	0
328	20231122	133000	196179685	2975	2975	2975	2975	0
329	20231122	132900	196179685	2975	2975	2975	2975	0
330	20231122	132800	196179685	2975	2975	2975	2975	0
331	20231122	132700	196179685	2975	2975	2975	2975	306
332	20231122	132600	195269335	2975	2975	2975	2975	0
333	20231122	132500	195269335	2975	2975	2975	2975	0
334	20231122	132400	195269335	2975	2975	2975	2975	1
335	20231122	132300	195266360	2960	2965	2965	2960	447
336	20231122	132200	193942015	2965	2965	2965	2965	0
337	20231122	132100	193942015	2965	2965	2965	2965	0
338	20231122	132000	193942015	2965	2965	2965	2965	75
339	20231122	131900	193719640	2965	2975	2975	2965	2578
340	20231122	131800	186062865	2970	2970	2970	2970	542
341	20231122	131700	184453125	2970	2970	2970	2970	0
342	20231122	131600	184453125	2970	2970	2970	2970	0
343	20231122	131500	184453125	2970	2970	2970	2970	0
344	20231122	131400	184453125	2970	2970	2970	2970	1
345	20231122	131300	184450155	2960	2960	2960	2960	10
346	20231122	131200	184420555	2965	2965	2965	2965	0
347	20231122	131100	184420555	2965	2965	2965	2965	0
348	20231122	131000	184420555	2965	2960	2965	2960	17
349	20231122	130900	184370185	2960	2960	2960	2960	720
350	20231122	130800	182238985	2960	2960	2960	2960	0
351	20231122	130700	182238985	2960	2970	2970	2960	1406
352	20231122	130600	178068340	2975	2975	2975	2970	531
353	20231122	130500	176488665	2975	2975	2975	2975	30
354	20231122	130400	176399415	2975	2975	2975	2975	2000
355	20231122	130300	170449415	2975	2975	2975	2970	50
356	20231122	130200	170300900	2970	2970	2970	2970	1583
357	20231122	130100	165599390	2970	2970	2970	2970	20
358	20231122	130000	165539990	2970	2970	2970	2970	500
359	20231122	125900	164054990	2970	2965	2970	2965	87
360	20231122	125800	163796985	2965	2965	2965	2965	700
361	20231122	125700	161721485	2965	2965	2965	2965	0
362	20231122	125600	161721485	2965	2965	2965	2965	0
363	20231122	125500	161721485	2965	2965	2965	2965	14
364	20231122	125400	161679975	2960	2960	2960	2950	2144
365	20231122	125300	155337735	2960	2960	2960	2960	1000
366	20231122	125200	152377735	2955	2955	2955	2955	200
367	20231122	125100	151786735	2955	2955	2955	2955	0
368	20231122	125000	151786735	2955	2955	2955	2955	13
369	20231122	124900	151748320	2955	2955	2955	2955	0
370	20231122	124800	151748320	2955	2955	2955	2955	0
371	20231122	124700	151748320	2955	2955	2955	2955	0
372	20231122	124600	151748320	2955	2955	2955	2955	4
373	20231122	124500	151736500	2955	2955	2955	2955	51
374	20231122	124400	151585795	2950	2950	2950	2950	129
375	20231122	124300	151205245	2945	2945	2945	2945	0
376	20231122	124200	151205245	2945	2945	2945	2945	0
377	20231122	124100	151205245	2945	2945	2945	2945	20
378	20231122	124000	151146345	2945	2945	2945	2945	0
379	20231122	123900	151146345	2945	2945	2945	2945	61
380	20231122	123800	150966700	2945	2945	2945	2945	0
381	20231122	123700	150966700	2945	2945	2945	2945	2000
382	20231122	123600	145076700	2950	2950	2950	2950	50
383	20231122	123500	144929200	2950	2950	2950	2950	0
384	20231122	123400	144929200	2950	2950	2950	2950	0
385	20231122	123300	144929200	2950	2950	2950	2950	20
386	20231122	123200	144870200	2950	2950	2950	2950	0
387	20231122	123100	144870200	2950	2950	2950	2950	0
388	20231122	123000	144870200	2950	2950	2950	2950	185
389	20231122	122900	144324450	2945	2945	2945	2945	0
390	20231122	122800	144324450	2945	2945	2945	2945	0
391	20231122	122700	144324450	2945	2945	2945	2945	0
392	20231122	122600	144324450	2945	2945	2945	2945	0
393	20231122	122500	144324450	2945	2950	2950	2945	88
394	20231122	122400	144064890	2950	2950	2950	2950	0
395	20231122	122300	144064890	2950	2950	2950	2950	0
396	20231122	122200	144064890	2950	2950	2950	2950	145
397	20231122	122100	143637140	2955	2955	2955	2955	0
398	20231122	122000	143637140	2955	2955	2955	2955	0
399	20231122	121900	143637140	2955	2955	2955	2955	0
400	20231122	121800	143637140	2955	2955	2955	2955	0
401	20231122	121700	143637140	2955	2955	2955	2955	0
402	20231122	121600	143637140	2955	2955	2955	2955	9
403	20231122	121500	143610545	2955	2955	2955	2955	0
404	20231122	121400	143610545	2955	2955	2955	2955	0
405	20231122	121300	143610545	2955	2955	2955	2955	0
406	20231122	121200	143610545	2955	2955	2955	2955	0
407	20231122	121100	143610545	2955	2955	2955	2955	1
408	20231122	121000	143607590	2955	2955	2955	2955	0
409	20231122	120900	143607590	2955	2955	2955	2955	0
410	20231122	120800	143607590	2955	2955	2955	2955	10
411	20231122	120700	143578040	2955	2955	2955	2955	1
412	20231122	120600	143575085	2950	2950	2950	2950	0
413	20231122	120500	143575085	2950	2950	2950	2950	0
414	20231122	120400	143575085	2950	2950	2950	2950	0
415	20231122	120300	143575085	2950	2950	2950	2950	0
416	20231122	120200	143575085	2950	2950	2950	2950	400
417	20231122	120100	142395085	2950	2955	2955	2950	50
418	20231122	120000	142247535	2950	2950	2950	2950	415
419	20231122	115900	141023285	2950	2950	2950	2950	0
420	20231122	115800	141023285	2950	2950	2950	2950	0
421	20231122	115700	141023285	2950	2950	2950	2950	0
422	20231122	115600	141023285	2950	2950	2950	2950	0
423	20231122	115500	141023285	2950	2950	2950	2950	0
424	20231122	115400	141023285	2950	2955	2955	2950	95
425	20231122	115300	140742810	2955	2955	2955	2955	1001
426	20231122	115200	137784855	2950	2950	2950	2950	213
427	20231122	115100	137156505	2950	2950	2950	2950	0
428	20231122	115000	137156505	2950	2950	2950	2950	0
429	20231122	114900	137156505	2950	2950	2950	2950	0
430	20231122	114800	137156505	2950	2950	2950	2950	0
431	20231122	114700	137156505	2950	2950	2950	2950	0
432	20231122	114600	137156505	2950	2950	2950	2950	0
433	20231122	114500	137156505	2950	2950	2950	2950	0
434	20231122	114400	137156505	2950	2950	2950	2950	0
435	20231122	114300	137156505	2950	2950	2950	2950	0
436	20231122	114200	137156505	2950	2950	2950	2950	0
437	20231122	114100	137156505	2950	2945	2950	2945	40
438	20231122	114000	137038510	2950	2940	2950	2930	1507
439	20231122	113900	132618870	2950	2950	2950	2950	0
440	20231122	113800	132618870	2950	2950	2950	2950	0
441	20231122	113700	132618870	2950	2950	2950	2950	0
442	20231122	113600	132618870	2950	2950	2950	2950	1
443	20231122	113500	132615920	2940	2940	2940	2940	0
444	20231122	113400	132615920	2940	2940	2940	2940	0
445	20231122	113300	132615920	2940	2940	2940	2940	100
446	20231122	113200	132321920	2950	2950	2950	2950	0
447	20231122	113100	132321920	2950	2950	2950	2950	0
448	20231122	113000	132321920	2950	2950	2950	2950	1
449	20231122	112900	132318970	2945	2945	2945	2945	0
450	20231122	112800	132318970	2945	2950	2950	2945	10
451	20231122	112700	132289515	2940	2940	2940	2940	0
452	20231122	112600	132289515	2940	2940	2940	2940	0
453	20231122	112500	132289515	2940	2955	2955	2940	38
454	20231122	112400	132177475	2955	2955	2955	2955	0
455	20231122	112300	132177475	2955	2955	2955	2955	0
456	20231122	112200	132177475	2955	2955	2955	2955	0
457	20231122	112100	132177475	2955	2955	2955	2955	1
458	20231122	112000	132174520	2950	2950	2950	2950	25
459	20231122	111900	132100770	2955	2955	2955	2955	0
460	20231122	111800	132100770	2955	2955	2955	2955	0
461	20231122	111700	132100770	2955	2955	2955	2955	25
462	20231122	111600	132026895	2955	2955	2955	2955	1
463	20231122	111500	132023940	2950	2955	2955	2950	1015
464	20231122	111400	129028855	2960	2960	2960	2960	49
465	20231122	111300	128883815	2960	2960	2960	2960	0
466	20231122	111200	128883815	2960	2960	2960	2960	0
467	20231122	111100	128883815	2960	2960	2960	2960	0
468	20231122	111000	128883815	2960	2960	2960	2960	0
469	20231122	110900	128883815	2960	2960	2960	2960	0
470	20231122	110800	128883815	2960	2960	2960	2960	0
471	20231122	110700	128883815	2960	2960	2960	2960	0
472	20231122	110600	128883815	2960	2960	2960	2960	1
473	20231122	110500	128880855	2960	2955	2960	2955	2
474	20231122	110400	128874940	2960	2960	2960	2960	0
475	20231122	110300	128874940	2960	2960	2960	2960	100
476	20231122	110200	128578940	2960	2960	2960	2960	0
477	20231122	110100	128578940	2960	2960	2960	2960	38
478	20231122	110000	128466460	2960	2960	2960	2960	0
479	20231122	105900	128466460	2960	2960	2960	2960	0
480	20231122	105800	128466460	2960	2960	2960	2960	0
481	20231122	105700	128466460	2960	2960	2960	2960	0
482	20231122	105600	128466460	2960	2960	2960	2960	418
483	20231122	105500	127229180	2960	2960	2960	2960	0
484	20231122	105400	127229180	2960	2960	2960	2960	0
485	20231122	105300	127229180	2960	2960	2960	2960	300
486	20231122	105200	126341180	2955	2955	2955	2955	0
487	20231122	105100	126341180	2955	2955	2955	2955	97
488	20231122	105000	126054545	2955	2960	2960	2955	903
489	20231122	104900	123384380	2960	2960	2960	2960	38
490	20231122	104800	123271900	2970	2970	2970	2970	1
491	20231122	104700	123268930	2960	2965	2975	2960	466
492	20231122	104600	121886090	2965	2960	2965	2960	328
493	20231122	104500	120913750	2960	2960	2960	2960	320
494	20231122	104400	119966550	2955	2960	2960	2955	160
495	20231122	104300	119493150	2955	2955	2955	2955	204
496	20231122	104200	118890330	2955	2950	2955	2950	3078
497	20231122	104100	109809660	2950	2950	2950	2940	17
498	20231122	104000	109759590	2945	2945	2945	2945	0
499	20231122	103900	109759590	2945	2950	2950	2945	303
500	20231122	103800	108865810	2945	2945	2945	2945	595
501	20231122	103700	107113535	2945	2945	2945	2945	200
502	20231122	103600	106524535	2945	2945	2945	2945	100
503	20231122	103500	106230035	2945	2945	2945	2945	1
504	20231122	103400	106227090	2940	2940	2940	2940	341
505	20231122	103300	105224550	2940	2940	2940	2940	1
506	20231122	103200	105221610	2940	2940	2940	2940	1282
507	20231122	103100	101452530	2935	2935	2935	2935	20
508	20231122	103000	101393830	2940	2940	2940	2940	21
509	20231122	102900	101332090	2940	2940	2940	2940	0
510	20231122	102800	101332090	2940	2940	2940	2940	0
511	20231122	102700	101332090	2940	2940	2940	2940	0
512	20231122	102600	101332090	2940	2940	2940	2940	0
513	20231122	102500	101332090	2940	2935	2940	2935	80
514	20231122	102400	101097170	2945	2945	2945	2945	41
515	20231122	102300	100976425	2945	2930	2945	2925	8290
516	20231122	102200	76640770	2930	2930	2930	2930	601
517	20231122	102100	74879840	2925	2920	2930	2920	4134
518	20231122	102000	62798225	2925	2915	2925	2915	7839
519	20231122	101900	39929075	2915	2915	2915	2915	14
520	20231122	101800	39888265	2915	2915	2915	2915	28
521	20231122	101700	39806645	2915	2915	2915	2915	0
522	20231122	101600	39806645	2915	2915	2915	2915	0
523	20231122	101500	39806645	2915	2915	2915	2915	313
524	20231122	101400	38894250	2920	2915	2920	2915	789
525	20231122	101300	36591450	2915	2915	2915	2915	1
526	20231122	101200	36588535	2920	2920	2920	2920	20
527	20231122	101100	36530135	2920	2920	2920	2920	0
528	20231122	101000	36530135	2920	2920	2920	2920	30
529	20231122	100900	36442535	2915	2915	2915	2915	0
530	20231122	100800	36442535	2915	2915	2915	2915	44
531	20231122	100700	36314275	2920	2920	2920	2920	0
532	20231122	100600	36314275	2920	2920	2920	2920	200
533	20231122	100500	35730275	2920	2920	2920	2915	33
534	20231122	100400	35633925	2920	2920	2920	2920	0
535	20231122	100300	35633925	2920	2920	2920	2920	0
536	20231122	100200	35633925	2920	2920	2920	2920	70
537	20231122	100100	35429525	2920	2920	2920	2920	0
538	20231122	100000	35429525	2920	2920	2920	2920	0
539	20231122	095900	35429525	2920	2920	2920	2920	30
540	20231122	095800	35341925	2915	2915	2915	2915	0
541	20231122	095700	35341925	2915	2915	2915	2915	0
542	20231122	095600	35341925	2915	2915	2915	2915	0
543	20231122	095500	35341925	2915	2915	2915	2915	0
544	20231122	095400	35341925	2915	2915	2915	2915	0
545	20231122	095300	35341925	2915	2915	2915	2915	74
546	20231122	095200	35126215	2915	2915	2915	2915	0
547	20231122	095100	35126215	2915	2915	2915	2915	0
548	20231122	095000	35126215	2915	2915	2915	2915	0
549	20231122	094900	35126215	2915	2915	2915	2915	0
550	20231122	094800	35126215	2915	2915	2915	2915	2
551	20231122	094700	35120385	2905	2905	2905	2905	0
552	20231122	094600	35120385	2905	2905	2905	2905	0
553	20231122	094500	35120385	2905	2905	2905	2905	0
554	20231122	094400	35120385	2905	2905	2905	2905	500
555	20231122	094300	33667885	2910	2910	2910	2910	297
556	20231122	094200	32803615	2920	2920	2920	2920	0
557	20231122	094100	32803615	2920	2920	2920	2920	0
558	20231122	094000	32803615	2920	2915	2920	2915	50
559	20231122	093900	32657665	2925	2925	2925	2925	0
560	20231122	093800	32657665	2925	2925	2925	2925	0
561	20231122	093700	32657665	2925	2925	2925	2925	0
562	20231122	093600	32657665	2925	2920	2925	2920	11
563	20231122	093500	32625495	2925	2920	2925	2920	18
564	20231122	093400	32572850	2925	2925	2925	2925	0
565	20231122	093300	32572850	2925	2920	2925	2920	7
566	20231122	093200	32552385	2920	2920	2920	2920	1
567	20231122	093100	32549465	2910	2920	2925	2910	481
568	20231122	093000	31144035	2920	2920	2920	2920	1
569	20231122	092900	31141115	2920	2920	2925	2920	138
570	20231122	092800	30737980	2925	2920	2925	2920	2
571	20231122	092700	30732135	2915	2915	2915	2915	0
572	20231122	092600	30732135	2915	2915	2915	2915	0
573	20231122	092500	30732135	2915	2915	2915	2915	0
574	20231122	092400	30732135	2915	2920	2920	2915	201
575	20231122	092300	30146215	2915	2925	2930	2915	3147
576	20231122	092200	20943535	2920	2920	2920	2920	50
577	20231122	092100	20797535	2915	2920	2920	2915	705
578	20231122	092000	18739960	2925	2925	2925	2925	1
579	20231122	091900	18737035	2920	2920	2920	2920	0
580	20231122	091800	18737035	2920	2920	2920	2920	173
581	20231122	091700	18231875	2920	2920	2920	2920	0
582	20231122	091600	18231875	2920	2910	2920	2910	1133
583	20231122	091500	14923630	2910	2915	2920	2910	280
584	20231122	091400	14108135	2915	2915	2915	2915	1
585	20231122	091300	14105220	2920	2920	2920	2920	0
586	20231122	091200	14105220	2920	2915	2920	2910	1721
587	20231122	091100	9085480	2920	2920	2920	2920	350
588	20231122	091000	8063480	2915	2920	2920	2915	79
589	20231122	090900	7833145	2920	2920	2920	2915	29
590	20231122	090800	7748520	2920	2910	2920	2910	329
591	20231122	090700	6788700	2910	2900	2910	2900	1204
592	20231122	090600	3290875	2900	2895	2905	2895	181
593	20231122	090500	2765845	2875	2875	2875	2875	0
594	20231122	090400	2765845	2875	2875	2875	2875	0
595	20231122	090300	2765845	2875	2875	2875	2875	0
596	20231122	090200	2765845	2875	2875	2875	2875	0
597	20231122	090100	2765845	2875	2875	2875	2875	0
598	20231122	090000	2765845	2875	2900	2900	2835	965