KissMeData/258250/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	203100	10507770	2995	2995	2995	2995	919
3	20231121	203000	10507770	2995	2995	2995	2995	0
4	20231121	202900	10507770	2995	2995	2995	2995	0
5	20231121	202800	10507770	2995	2995	2995	2995	0
6	20231121	202700	10507770	2995	2995	2995	2995	0
7	20231121	202600	10507770	2995	2995	2995	2995	0
8	20231121	202500	10507770	2995	2995	2995	2995	0
9	20231121	202400	10507770	2995	2995	2995	2995	0
10	20231121	202300	10507770	2995	2995	2995	2995	0
11	20231121	202200	10507770	2995	2995	2995	2995	0
12	20231121	202100	10507770	2995	2995	2995	2995	0
13	20231121	202000	10507770	2995	2995	2995	2995	0
14	20231121	201900	10507770	2995	2995	2995	2995	0
15	20231121	201800	10507770	2995	2995	2995	2995	0
16	20231121	201700	10507770	2995	2995	2995	2995	0
17	20231121	201600	10507770	2995	2995	2995	2995	0
18	20231121	201500	10507770	2995	2995	2995	2995	0
19	20231121	201400	10507770	2995	2995	2995	2995	0
20	20231121	201300	10507770	2995	2995	2995	2995	0
21	20231121	201200	10507770	2995	2995	2995	2995	0
22	20231121	201100	10507770	2995	2995	2995	2995	0
23	20231121	201000	10507770	2995	2995	2995	2995	0
24	20231121	200900	10507770	2995	2995	2995	2995	0
25	20231121	200800	10507770	2995	2995	2995	2995	0
26	20231121	200700	10507770	2995	2995	2995	2995	0
27	20231121	200600	10507770	2995	2995	2995	2995	0
28	20231121	200500	10507770	2995	2995	2995	2995	0
29	20231121	200400	10507770	2995	2995	2995	2995	0
30	20231121	200300	10507770	2995	2995	2995	2995	0
31	20231121	200200	10507770	2995	2995	2995	2995	0
32	20231121	200100	10507770	2995	2995	2995	2995	919
33	20231121	200000	10507770	2995	2995	2995	2995	0
34	20231121	195900	10507770	2995	2995	2995	2995	0
35	20231121	195800	10507770	2995	2995	2995	2995	0
36	20231121	195700	10507770	2995	2995	2995	2995	0
37	20231121	195600	10507770	2995	2995	2995	2995	0
38	20231121	195500	10507770	2995	2995	2995	2995	0
39	20231121	195400	10507770	2995	2995	2995	2995	0
40	20231121	195300	10507770	2995	2995	2995	2995	0
41	20231121	195200	10507770	2995	2995	2995	2995	0
42	20231121	195100	10507770	2995	2995	2995	2995	0
43	20231121	195000	10507770	2995	2995	2995	2995	0
44	20231121	194900	10507770	2995	2995	2995	2995	0
45	20231121	194800	10507770	2995	2995	2995	2995	0
46	20231121	194700	10507770	2995	2995	2995	2995	0
47	20231121	194600	10507770	2995	2995	2995	2995	0
48	20231121	194500	10507770	2995	2995	2995	2995	0
49	20231121	194400	10507770	2995	2995	2995	2995	0
50	20231121	194300	10507770	2995	2995	2995	2995	0
51	20231121	194200	10507770	2995	2995	2995	2995	0
52	20231121	194100	10507770	2995	2995	2995	2995	0
53	20231121	194000	10507770	2995	2995	2995	2995	0
54	20231121	193900	10507770	2995	2995	2995	2995	0
55	20231121	193800	10507770	2995	2995	2995	2995	0
56	20231121	193700	10507770	2995	2995	2995	2995	0
57	20231121	193600	10507770	2995	2995	2995	2995	0
58	20231121	193500	10507770	2995	2995	2995	2995	0
59	20231121	193400	10507770	2995	2995	2995	2995	0
60	20231121	193300	10507770	2995	2995	2995	2995	0
61	20231121	193200	10507770	2995	2995	2995	2995	0
62	20231121	193100	10507770	2995	2995	2995	2995	919
63	20231121	193000	10507770	2995	2995	2995	2995	0
64	20231121	192900	10507770	2995	2995	2995	2995	0
65	20231121	192800	10507770	2995	2995	2995	2995	0
66	20231121	192700	10507770	2995	2995	2995	2995	0
67	20231121	192600	10507770	2995	2995	2995	2995	0
68	20231121	192500	10507770	2995	2995	2995	2995	0
69	20231121	192400	10507770	2995	2995	2995	2995	0
70	20231121	192300	10507770	2995	2995	2995	2995	0
71	20231121	192200	10507770	2995	2995	2995	2995	0
72	20231121	192100	10507770	2995	2995	2995	2995	0
73	20231121	192000	10507770	2995	2995	2995	2995	0
74	20231121	191900	10507770	2995	2995	2995	2995	0
75	20231121	191800	10507770	2995	2995	2995	2995	0
76	20231121	191700	10507770	2995	2995	2995	2995	0
77	20231121	191600	10507770	2995	2995	2995	2995	0
78	20231121	191500	10507770	2995	2995	2995	2995	0
79	20231121	191400	10507770	2995	2995	2995	2995	0
80	20231121	191300	10507770	2995	2995	2995	2995	0
81	20231121	191200	10507770	2995	2995	2995	2995	0
82	20231121	191100	10507770	2995	2995	2995	2995	0
83	20231121	191000	10507770	2995	2995	2995	2995	0
84	20231121	190900	10507770	2995	2995	2995	2995	0
85	20231121	190800	10507770	2995	2995	2995	2995	0
86	20231121	190700	10507770	2995	2995	2995	2995	0
87	20231121	190600	10507770	2995	2995	2995	2995	0
88	20231121	190500	10507770	2995	2995	2995	2995	0
89	20231121	190400	10507770	2995	2995	2995	2995	0
90	20231121	190300	10507770	2995	2995	2995	2995	0
91	20231121	190200	10507770	2995	2995	2995	2995	0
92	20231121	190100	10507770	2995	2995	2995	2995	919
93	20231121	190000	10507770	2995	2995	2995	2995	0
94	20231121	185900	10507770	2995	2995	2995	2995	0
95	20231121	185800	10507770	2995	2995	2995	2995	0
96	20231121	185700	10507770	2995	2995	2995	2995	0
97	20231121	185600	10507770	2995	2995	2995	2995	0
98	20231121	185500	10507770	2995	2995	2995	2995	0
99	20231121	185400	10507770	2995	2995	2995	2995	0
100	20231121	185300	10507770	2995	2995	2995	2995	0
101	20231121	185200	10507770	2995	2995	2995	2995	0
102	20231121	185100	10507770	2995	2995	2995	2995	0
103	20231121	185000	10507770	2995	2995	2995	2995	0
104	20231121	184900	10507770	2995	2995	2995	2995	0
105	20231121	184800	10507770	2995	2995	2995	2995	0
106	20231121	184700	10507770	2995	2995	2995	2995	0
107	20231121	184600	10507770	2995	2995	2995	2995	0
108	20231121	184500	10507770	2995	2995	2995	2995	0
109	20231121	184400	10507770	2995	2995	2995	2995	0
110	20231121	184300	10507770	2995	2995	2995	2995	0
111	20231121	184200	10507770	2995	2995	2995	2995	0
112	20231121	184100	10507770	2995	2995	2995	2995	0
113	20231121	184000	10507770	2995	2995	2995	2995	0
114	20231121	183900	10507770	2995	2995	2995	2995	0
115	20231121	183800	10507770	2995	2995	2995	2995	0
116	20231121	183700	10507770	2995	2995	2995	2995	0
117	20231121	183600	10507770	2995	2995	2995	2995	0
118	20231121	183500	10507770	2995	2995	2995	2995	0
119	20231121	183400	10507770	2995	2995	2995	2995	0
120	20231121	183300	10507770	2995	2995	2995	2995	0
121	20231121	183200	10507770	2995	2995	2995	2995	0
122	20231121	183100	10507770	2995	2995	2995	2995	919
123	20231121	183000	10507770	2995	2995	2995	2995	0
124	20231121	182900	10507770	2995	2995	2995	2995	0
125	20231121	182800	10507770	2995	2995	2995	2995	0
126	20231121	182700	10507770	2995	2995	2995	2995	0
127	20231121	182600	10507770	2995	2995	2995	2995	0
128	20231121	182500	10507770	2995	2995	2995	2995	0
129	20231121	182400	10507770	2995	2995	2995	2995	0
130	20231121	182300	10507770	2995	2995	2995	2995	0
131	20231121	182200	10507770	2995	2995	2995	2995	0
132	20231121	182100	10507770	2995	2995	2995	2995	0
133	20231121	182000	10507770	2995	2995	2995	2995	0
134	20231121	181900	10507770	2995	2995	2995	2995	0
135	20231121	181800	10507770	2995	2995	2995	2995	0
136	20231121	181700	10507770	2995	2995	2995	2995	0
137	20231121	181600	10507770	2995	2995	2995	2995	0
138	20231121	181500	10507770	2995	2995	2995	2995	0
139	20231121	181400	10507770	2995	2995	2995	2995	0
140	20231121	181300	10507770	2995	2995	2995	2995	0
141	20231121	181200	10507770	2995	2995	2995	2995	0
142	20231121	181100	10507770	2995	2995	2995	2995	0
143	20231121	181000	10507770	2995	2995	2995	2995	0
144	20231121	180900	10507770	2995	2995	2995	2995	0
145	20231121	180800	10507770	2995	2995	2995	2995	0
146	20231121	180700	10507770	2995	2995	2995	2995	0
147	20231121	180600	10507770	2995	2995	2995	2995	0
148	20231121	180500	10507770	2995	2995	2995	2995	0
149	20231121	180400	10507770	2995	2995	2995	2995	0
150	20231121	180300	10507770	2995	2995	2995	2995	0
151	20231121	180200	10507770	2995	2995	2995	2995	0
152	20231121	180100	10507770	2995	2995	2995	2995	919
153	20231121	180000	10507770	2995	2995	2995	2995	0
154	20231121	175900	10507770	2995	2995	2995	2995	0
155	20231121	175800	10507770	2995	2995	2995	2995	0
156	20231121	175700	10507770	2995	2995	2995	2995	0
157	20231121	175600	10507770	2995	2995	2995	2995	0
158	20231121	175500	10507770	2995	2995	2995	2995	0
159	20231121	175400	10507770	2995	2995	2995	2995	0
160	20231121	175300	10507770	2995	2995	2995	2995	0
161	20231121	175200	10507770	2995	2995	2995	2995	0
162	20231121	175100	10507770	2995	2995	2995	2995	0
163	20231121	175000	10507770	2995	2995	2995	2995	0
164	20231121	174900	10507770	2995	2995	2995	2995	0
165	20231121	174800	10507770	2995	2995	2995	2995	0
166	20231121	174700	10507770	2995	2995	2995	2995	0
167	20231121	174600	10507770	2995	2995	2995	2995	0
168	20231121	174500	10507770	2995	2995	2995	2995	0
169	20231121	174400	10507770	2995	2995	2995	2995	0
170	20231121	174300	10507770	2995	2995	2995	2995	0
171	20231121	174200	10507770	2995	2995	2995	2995	0
172	20231121	174100	10507770	2995	2995	2995	2995	0
173	20231121	174000	10507770	2995	2995	2995	2995	0
174	20231121	173900	10507770	2995	2995	2995	2995	0
175	20231121	173800	10507770	2995	2995	2995	2995	0
176	20231121	173700	10507770	2995	2995	2995	2995	0
177	20231121	173600	10507770	2995	2995	2995	2995	0
178	20231121	173500	10507770	2995	2995	2995	2995	0
179	20231121	173400	10507770	2995	2995	2995	2995	0
180	20231121	173300	10507770	2995	2995	2995	2995	0
181	20231121	173200	10507770	2995	2995	2995	2995	0
182	20231121	173100	10507770	2995	2995	2995	2995	919
183	20231121	173000	10507770	2995	2995	2995	2995	0
184	20231121	172900	10507770	2995	2995	2995	2995	0
185	20231121	172800	10507770	2995	2995	2995	2995	0
186	20231121	172700	10507770	2995	2995	2995	2995	0
187	20231121	172600	10507770	2995	2995	2995	2995	0
188	20231121	172500	10507770	2995	2995	2995	2995	0
189	20231121	172400	10507770	2995	2995	2995	2995	0
190	20231121	172300	10507770	2995	2995	2995	2995	0
191	20231121	172200	10507770	2995	2995	2995	2995	0
192	20231121	172100	10507770	2995	2995	2995	2995	0
193	20231121	172000	10507770	2995	2995	2995	2995	0
194	20231121	171900	10507770	2995	2995	2995	2995	0
195	20231121	171800	10507770	2995	2995	2995	2995	0
196	20231121	171700	10507770	2995	2995	2995	2995	0
197	20231121	171600	10507770	2995	2995	2995	2995	0
198	20231121	171500	10507770	2995	2995	2995	2995	0
199	20231121	171400	10507770	2995	2995	2995	2995	0
200	20231121	171300	10507770	2995	2995	2995	2995	0
201	20231121	171200	10507770	2995	2995	2995	2995	0
202	20231121	171100	10507770	2995	2995	2995	2995	0
203	20231121	171000	10507770	2995	2995	2995	2995	0
204	20231121	170900	10507770	2995	2995	2995	2995	0
205	20231121	170800	10507770	2995	2995	2995	2995	0
206	20231121	170700	10507770	2995	2995	2995	2995	0
207	20231121	170600	10507770	2995	2995	2995	2995	0
208	20231121	170500	10507770	2995	2995	2995	2995	0
209	20231121	170400	10507770	2995	2995	2995	2995	0
210	20231121	170300	10507770	2995	2995	2995	2995	0
211	20231121	170200	10507770	2995	2995	2995	2995	0
212	20231121	170100	10507770	2995	2995	2995	2995	919
213	20231121	170000	10507770	2995	2995	2995	2995	0
214	20231121	165900	10507770	2995	2995	2995	2995	0
215	20231121	165800	10507770	2995	2995	2995	2995	0
216	20231121	165700	10507770	2995	2995	2995	2995	0
217	20231121	165600	10507770	2995	2995	2995	2995	0
218	20231121	165500	10507770	2995	2995	2995	2995	0
219	20231121	165400	10507770	2995	2995	2995	2995	0
220	20231121	165300	10507770	2995	2995	2995	2995	0
221	20231121	165200	10507770	2995	2995	2995	2995	0
222	20231121	165100	10507770	2995	2995	2995	2995	0
223	20231121	165000	10507770	2995	2995	2995	2995	0
224	20231121	164900	10507770	2995	2995	2995	2995	0
225	20231121	164800	10507770	2995	2995	2995	2995	0
226	20231121	164700	10507770	2995	2995	2995	2995	0
227	20231121	164600	10507770	2995	2995	2995	2995	0
228	20231121	164500	10507770	2995	2995	2995	2995	0
229	20231121	164400	10507770	2995	2995	2995	2995	0
230	20231121	164300	10507770	2995	2995	2995	2995	0
231	20231121	164200	10507770	2995	2995	2995	2995	0
232	20231121	164100	10507770	2995	2995	2995	2995	0
233	20231121	164000	10507770	2995	2995	2995	2995	0
234	20231121	163900	10507770	2995	2995	2995	2995	0
235	20231121	163800	10507770	2995	2995	2995	2995	0
236	20231121	163700	10507770	2995	2995	2995	2995	0
237	20231121	163600	10507770	2995	2995	2995	2995	0
238	20231121	163500	10507770	2995	2995	2995	2995	0
239	20231121	163400	10507770	2995	2995	2995	2995	0
240	20231121	163300	10507770	2995	2995	2995	2995	0
241	20231121	163200	10507770	2995	2995	2995	2995	0
242	20231121	163100	10507770	2995	2995	2995	2995	919
243	20231121	163000	10507770	2995	2995	2995	2995	0
244	20231121	162900	10507770	2995	2995	2995	2995	0
245	20231121	162800	10507770	2995	2995	2995	2995	0
246	20231121	162700	10507770	2995	2995	2995	2995	0
247	20231121	162600	10507770	2995	2995	2995	2995	0
248	20231121	162500	10507770	2995	2995	2995	2995	0
249	20231121	162400	10507770	2995	2995	2995	2995	0
250	20231121	162300	10507770	2995	2995	2995	2995	0
251	20231121	162200	10507770	2995	2995	2995	2995	0
252	20231121	162100	10507770	2995	2995	2995	2995	0
253	20231121	162000	10507770	2995	2995	2995	2995	0
254	20231121	161900	10507770	2995	2995	2995	2995	0
255	20231121	161800	10507770	2995	2995	2995	2995	0
256	20231121	161700	10507770	2995	2995	2995	2995	0
257	20231121	161600	10507770	2995	2995	2995	2995	0
258	20231121	161500	10507770	2995	2995	2995	2995	0
259	20231121	161400	10507770	2995	2995	2995	2995	0
260	20231121	161300	10507770	2995	2995	2995	2995	0
261	20231121	161200	10507770	2995	2995	2995	2995	0
262	20231121	161100	10507770	2995	2995	2995	2995	0
263	20231121	161000	10507770	2995	2995	2995	2995	0
264	20231121	160900	10507770	2995	2995	2995	2995	0
265	20231121	160800	10507770	2995	2995	2995	2995	0
266	20231121	160700	10507770	2995	2995	2995	2995	0
267	20231121	160600	10507770	2995	2995	2995	2995	0
268	20231121	160500	10507770	2995	2995	2995	2995	0
269	20231121	160400	10507770	2995	2995	2995	2995	0
270	20231121	160300	10507770	2995	2995	2995	2995	0
271	20231121	160200	10507770	2995	2995	2995	2995	0
272	20231121	160100	10507770	2995	2995	2995	2995	919
273	20231121	160000	10507770	2995	2995	2995	2995	0
274	20231121	155900	10507770	2995	2995	2995	2995	0
275	20231121	155800	10507770	2995	2995	2995	2995	0
276	20231121	155700	10507770	2995	2995	2995	2995	0
277	20231121	155600	10507770	2995	2995	2995	2995	0
278	20231121	155500	10507770	2995	2995	2995	2995	0
279	20231121	155400	10507770	2995	2995	2995	2995	0
280	20231121	155300	10507770	2995	2995	2995	2995	0
281	20231121	155200	10507770	2995	2995	2995	2995	0
282	20231121	155100	10507770	2995	2995	2995	2995	0
283	20231121	155000	10507770	2995	2995	2995	2995	0
284	20231121	154900	10507770	2995	2995	2995	2995	0
285	20231121	154800	10507770	2995	2995	2995	2995	0
286	20231121	154700	10507770	2995	2995	2995	2995	0
287	20231121	154600	10507770	2995	2995	2995	2995	0
288	20231121	154500	10507770	2995	2995	2995	2995	0
289	20231121	154400	10507770	2995	2995	2995	2995	0
290	20231121	154300	10507770	2995	2995	2995	2995	0
291	20231121	154200	10507770	2995	2995	2995	2995	0
292	20231121	154100	10507770	2995	2995	2995	2995	0
293	20231121	154000	10507770	2995	2995	2995	2995	0
294	20231121	153900	10507770	2995	2995	2995	2995	0
295	20231121	153800	10507770	2995	2995	2995	2995	0
296	20231121	153700	10507770	2995	2995	2995	2995	0
297	20231121	153600	10507770	2995	2995	2995	2995	0
298	20231121	153500	10507770	2995	2995	2995	2995	0
299	20231121	153400	10507770	2995	2995	2995	2995	0
300	20231121	153300	10507770	2995	2995	2995	2995	0
301	20231121	153200	10507770	2995	2995	2995	2995	0
302	20231121	153100	10507770	2995	2995	2995	2995	919
303	20231121	153000	10507770	2995	2995	2995	2995	0
304	20231121	152900	10507770	2995	2995	2995	2995	0
305	20231121	152800	10507770	2995	2995	2995	2995	0
306	20231121	152700	10507770	2995	2995	2995	2995	0
307	20231121	152600	10507770	2995	2995	2995	2995	0
308	20231121	152500	10507770	2995	2995	2995	2995	0
309	20231121	152400	10507770	2995	2995	2995	2995	0
310	20231121	152300	10507770	2995	2995	2995	2995	0
311	20231121	152200	10507770	2995	2995	2995	2995	0
312	20231121	152100	10507770	2995	2995	2995	2995	0
313	20231121	152000	10507770	2995	2995	2995	2995	0
314	20231121	151900	10507770	2995	2995	2995	2995	0
315	20231121	151800	10507770	2995	2995	2995	2995	0
316	20231121	151700	10507770	2995	2995	2995	2995	0
317	20231121	151600	10507770	2995	2995	2995	2995	0
318	20231121	151500	10507770	2995	2995	2995	2995	0
319	20231121	151400	10507770	2995	2995	2995	2995	0
320	20231121	151300	10507770	2995	2995	2995	2995	0
321	20231121	151200	10507770	2995	2995	2995	2995	0
322	20231121	151100	10507770	2995	2995	2995	2995	0
323	20231121	151000	10507770	2995	2995	2995	2995	0
324	20231121	150900	10507770	2995	2995	2995	2995	0
325	20231121	150800	10507770	2995	2995	2995	2995	0
326	20231121	150700	10507770	2995	2995	2995	2995	0
327	20231121	150600	10507770	2995	2995	2995	2995	0
328	20231121	150500	10507770	2995	2995	2995	2995	0
329	20231121	150400	10507770	2995	2995	2995	2995	0
330	20231121	150300	10507770	2995	2995	2995	2995	0
331	20231121	150200	10507770	2995	2995	2995	2995	0
332	20231121	150100	10507770	2995	2995	2995	2995	0
333	20231121	150000	10507770	2995	2995	2995	2995	0
334	20231121	145900	10507770	2995	2995	2995	2995	0
335	20231121	145800	10507770	2995	2995	2995	2995	0
336	20231121	145700	10507770	2995	2995	2995	2995	0
337	20231121	145600	10507770	2995	2995	2995	2995	0
338	20231121	145500	10507770	2995	2995	2995	2995	0
339	20231121	145400	10507770	2995	2995	2995	2995	919
340	20231121	145300	7755365	2995	2995	2995	2995	81
341	20231121	145200	7512770	3050	3050	3050	3050	0
342	20231121	145100	7512770	3050	3050	3050	3050	0
343	20231121	145000	7512770	3050	3050	3050	3050	0
344	20231121	144900	7512770	3050	3050	3050	3050	0
345	20231121	144800	7512770	3050	3050	3050	3050	0
346	20231121	144700	7512770	3050	3050	3050	3050	0
347	20231121	144600	7512770	3050	3050	3050	3050	0
348	20231121	144500	7512770	3050	3050	3050	3050	0
349	20231121	144400	7512770	3050	3050	3050	3050	0
350	20231121	144300	7512770	3050	3050	3050	3050	0
351	20231121	144200	7512770	3050	3050	3050	3050	0
352	20231121	144100	7512770	3050	3050	3050	3050	0
353	20231121	144000	7512770	3050	3050	3050	3050	0
354	20231121	143900	7512770	3050	3050	3050	3050	0
355	20231121	143800	7512770	3050	3050	3050	3050	0
356	20231121	143700	7512770	3050	3050	3050	3050	0
357	20231121	143600	7512770	3050	3050	3050	3050	0
358	20231121	143500	7512770	3050	3050	3050	3050	0
359	20231121	143400	7512770	3050	3050	3050	3050	0
360	20231121	143300	7512770	3050	3050	3050	3050	0
361	20231121	143200	7512770	3050	3050	3050	3050	0
362	20231121	143100	7512770	3050	3050	3050	3050	0
363	20231121	143000	7512770	3050	3050	3050	3050	0
364	20231121	142900	7512770	3050	3050	3050	3050	0
365	20231121	142800	7512770	3050	3050	3050	3050	0
366	20231121	142700	7512770	3050	3050	3050	3050	0
367	20231121	142600	7512770	3050	3050	3050	3050	0
368	20231121	142500	7512770	3050	3050	3050	3050	0
369	20231121	142400	7512770	3050	3050	3050	3050	0
370	20231121	142300	7512770	3050	3050	3050	3050	0
371	20231121	142200	7512770	3050	3050	3050	3050	0
372	20231121	142100	7512770	3050	3050	3050	3050	0
373	20231121	142000	7512770	3050	3050	3050	3050	0
374	20231121	141900	7512770	3050	3050	3050	3050	0
375	20231121	141800	7512770	3050	3050	3050	3050	0
376	20231121	141700	7512770	3050	3050	3050	3050	0
377	20231121	141600	7512770	3050	3050	3050	3050	0
378	20231121	141500	7512770	3050	3050	3050	3050	0
379	20231121	141400	7512770	3050	3050	3050	3050	0
380	20231121	141300	7512770	3050	3050	3050	3050	0
381	20231121	141200	7512770	3050	3050	3050	3050	0
382	20231121	141100	7512770	3050	3050	3050	3050	0
383	20231121	141000	7512770	3050	3050	3050	3050	0
384	20231121	140900	7512770	3050	3050	3050	3050	0
385	20231121	140800	7512770	3050	3050	3050	3050	0
386	20231121	140700	7512770	3050	3050	3050	3050	0
387	20231121	140600	7512770	3050	3050	3050	3050	0
388	20231121	140500	7512770	3050	3050	3050	3050	0
389	20231121	140400	7512770	3050	3050	3050	3050	0
390	20231121	140300	7512770	3050	3050	3050	3050	0
391	20231121	140200	7512770	3050	3050	3050	3050	0
392	20231121	140100	7512770	3050	3050	3050	3050	0
393	20231121	140000	7512770	3050	3050	3050	3050	0
394	20231121	135900	7512770	3050	3050	3050	3050	0
395	20231121	135800	7512770	3050	3050	3050	3050	0
396	20231121	135700	7512770	3050	3050	3050	3050	0
397	20231121	135600	7512770	3050	3050	3050	3050	0
398	20231121	135500	7512770	3050	3050	3050	3050	0
399	20231121	135400	7512770	3050	3050	3050	3050	0
400	20231121	135300	7512770	3050	3050	3050	3050	0
401	20231121	135200	7512770	3050	3050	3050	3050	0
402	20231121	135100	7512770	3050	3050	3050	3050	0
403	20231121	135000	7512770	3050	3050	3050	3050	0
404	20231121	134900	7512770	3050	3050	3050	3050	0
405	20231121	134800	7512770	3050	3050	3050	3050	0
406	20231121	134700	7512770	3050	3050	3050	3050	0
407	20231121	134600	7512770	3050	3050	3050	3050	0
408	20231121	134500	7512770	3050	3050	3050	3050	0
409	20231121	134400	7512770	3050	3050	3050	3050	0
410	20231121	134300	7512770	3050	3050	3050	3050	1
411	20231121	134200	7509720	3000	2940	3000	2940	842
412	20231121	134100	5013640	2940	2940	2940	2940	0
413	20231121	134000	5013640	2940	2940	2940	2940	0
414	20231121	133900	5013640	2940	2940	2940	2940	0
415	20231121	133800	5013640	2940	2940	2940	2940	0
416	20231121	133700	5013640	2940	2940	2940	2940	0
417	20231121	133600	5013640	2940	2940	2940	2940	0
418	20231121	133500	5013640	2940	2940	2940	2940	0
419	20231121	133400	5013640	2940	2940	2940	2940	0
420	20231121	133300	5013640	2940	2940	2940	2940	0
421	20231121	133200	5013640	2940	2940	2940	2940	0
422	20231121	133100	5013640	2940	2940	2940	2940	0
423	20231121	133000	5013640	2940	2940	2940	2940	0
424	20231121	132900	5013640	2940	2940	2940	2940	0
425	20231121	132800	5013640	2940	2940	2940	2940	0
426	20231121	132700	5013640	2940	2940	2940	2940	0
427	20231121	132600	5013640	2940	2940	2940	2940	0
428	20231121	132500	5013640	2940	2940	2940	2940	0
429	20231121	132400	5013640	2940	2940	2940	2940	0
430	20231121	132300	5013640	2940	2940	2940	2940	0
431	20231121	132200	5013640	2940	2940	2940	2940	0
432	20231121	132100	5013640	2940	2940	2940	2940	0
433	20231121	132000	5013640	2940	2940	2940	2940	0
434	20231121	131900	5013640	2940	2940	2940	2940	0
435	20231121	131800	5013640	2940	2940	2940	2940	0
436	20231121	131700	5013640	2940	2940	2940	2940	0
437	20231121	131600	5013640	2940	2940	2940	2940	0
438	20231121	131500	5013640	2940	2940	2940	2940	0
439	20231121	131400	5013640	2940	2940	2940	2940	0
440	20231121	131300	5013640	2940	2940	2940	2940	0
441	20231121	131200	5013640	2940	2940	2940	2940	0
442	20231121	131100	5013640	2940	2940	2940	2940	0
443	20231121	131000	5013640	2940	2940	2940	2940	0
444	20231121	130900	5013640	2940	2940	2940	2940	0
445	20231121	130800	5013640	2940	2940	2940	2940	0
446	20231121	130700	5013640	2940	2940	2940	2940	0
447	20231121	130600	5013640	2940	2940	2940	2940	0
448	20231121	130500	5013640	2940	2940	2940	2940	0
449	20231121	130400	5013640	2940	2940	2940	2940	0
450	20231121	130300	5013640	2940	2940	2940	2940	0
451	20231121	130200	5013640	2940	2940	2940	2940	0
452	20231121	130100	5013640	2940	2940	2940	2940	0
453	20231121	130000	5013640	2940	2940	2940	2940	0
454	20231121	125900	5013640	2940	2940	2940	2940	0
455	20231121	125800	5013640	2940	2940	2940	2940	0
456	20231121	125700	5013640	2940	2940	2940	2940	0
457	20231121	125600	5013640	2940	2940	2940	2940	0
458	20231121	125500	5013640	2940	2940	2940	2940	0
459	20231121	125400	5013640	2940	2940	2940	2940	0
460	20231121	125300	5013640	2940	2940	2940	2940	0
461	20231121	125200	5013640	2940	2940	2940	2940	0
462	20231121	125100	5013640	2940	2940	2940	2940	0
463	20231121	125000	5013640	2940	2940	2940	2940	0
464	20231121	124900	5013640	2940	2940	2940	2940	0
465	20231121	124800	5013640	2940	2940	2940	2940	0
466	20231121	124700	5013640	2940	2940	2940	2940	0
467	20231121	124600	5013640	2940	2940	2940	2940	0
468	20231121	124500	5013640	2940	2940	2940	2940	0
469	20231121	124400	5013640	2940	2940	2940	2940	0
470	20231121	124300	5013640	2940	2940	2940	2940	0
471	20231121	124200	5013640	2940	2940	2940	2940	0
472	20231121	124100	5013640	2940	2940	2940	2940	0
473	20231121	124000	5013640	2940	2940	2940	2940	0
474	20231121	123900	5013640	2940	2940	2940	2940	0
475	20231121	123800	5013640	2940	2940	2940	2940	0
476	20231121	123700	5013640	2940	2940	2940	2940	0
477	20231121	123600	5013640	2940	2940	2940	2940	0
478	20231121	123500	5013640	2940	2940	2940	2940	0
479	20231121	123400	5013640	2940	2940	2940	2940	0
480	20231121	123300	5013640	2940	2940	2940	2940	0
481	20231121	123200	5013640	2940	2940	2940	2940	0
482	20231121	123100	5013640	2940	2940	2940	2940	0
483	20231121	123000	5013640	2940	2940	2940	2940	0
484	20231121	122900	5013640	2940	2940	2940	2940	0
485	20231121	122800	5013640	2940	2940	2940	2940	0
486	20231121	122700	5013640	2940	2940	2940	2940	0
487	20231121	122600	5013640	2940	2940	2940	2940	0
488	20231121	122500	5013640	2940	2940	2940	2940	0
489	20231121	122400	5013640	2940	2940	2940	2940	0
490	20231121	122300	5013640	2940	2940	2940	2940	0
491	20231121	122200	5013640	2940	2940	2940	2940	0
492	20231121	122100	5013640	2940	2940	2940	2940	0
493	20231121	122000	5013640	2940	2940	2940	2940	0
494	20231121	121900	5013640	2940	2940	2940	2940	0
495	20231121	121800	5013640	2940	2940	2940	2940	0
496	20231121	121700	5013640	2940	2940	2940	2940	0
497	20231121	121600	5013640	2940	2940	2940	2940	0
498	20231121	121500	5013640	2940	2940	2940	2940	0
499	20231121	121400	5013640	2940	2940	2940	2940	0
500	20231121	121300	5013640	2940	2940	2940	2940	31
501	20231121	121200	4922500	2900	2900	2900	2900	0
502	20231121	121100	4922500	2900	2900	2900	2900	0
503	20231121	121000	4922500	2900	2900	2900	2900	0
504	20231121	120900	4922500	2900	2900	2900	2900	0
505	20231121	120800	4922500	2900	2900	2900	2900	0
506	20231121	120700	4922500	2900	2900	2900	2900	0
507	20231121	120600	4922500	2900	2900	2900	2900	0
508	20231121	120500	4922500	2900	2900	2900	2900	0
509	20231121	120400	4922500	2900	2900	2900	2900	0
510	20231121	120300	4922500	2900	2900	2900	2900	0
511	20231121	120200	4922500	2900	2900	2900	2900	0
512	20231121	120100	4922500	2900	2900	2900	2900	0
513	20231121	120000	4922500	2900	2900	2900	2900	0
514	20231121	115900	4922500	2900	2900	2900	2900	0
515	20231121	115800	4922500	2900	2900	2900	2900	0
516	20231121	115700	4922500	2900	2900	2900	2900	0
517	20231121	115600	4922500	2900	2900	2900	2900	0
518	20231121	115500	4922500	2900	2900	2900	2900	0
519	20231121	115400	4922500	2900	2900	2900	2900	0
520	20231121	115300	4922500	2900	2900	2900	2900	0
521	20231121	115200	4922500	2900	2900	2900	2900	0
522	20231121	115100	4922500	2900	2900	2900	2900	0
523	20231121	115000	4922500	2900	2900	2900	2900	0
524	20231121	114900	4922500	2900	2900	2900	2900	0
525	20231121	114800	4922500	2900	2900	2900	2900	0
526	20231121	114700	4922500	2900	2900	2900	2900	0
527	20231121	114600	4922500	2900	2900	2900	2900	0
528	20231121	114500	4922500	2900	2900	2900	2900	0
529	20231121	114400	4922500	2900	2900	2900	2900	0
530	20231121	114300	4922500	2900	2900	2900	2900	0
531	20231121	114200	4922500	2900	2900	2900	2900	0
532	20231121	114100	4922500	2900	2900	2900	2900	0
533	20231121	114000	4922500	2900	2900	2900	2900	0
534	20231121	113900	4922500	2900	2900	2900	2900	0
535	20231121	113800	4922500	2900	2900	2900	2900	0
536	20231121	113700	4922500	2900	2900	2900	2900	0
537	20231121	113600	4922500	2900	2900	2900	2900	0
538	20231121	113500	4922500	2900	2900	2900	2900	0
539	20231121	113400	4922500	2900	2900	2900	2900	0
540	20231121	113300	4922500	2900	2900	2900	2900	0
541	20231121	113200	4922500	2900	2900	2900	2900	0
542	20231121	113100	4922500	2900	2900	2900	2900	0
543	20231121	113000	4922500	2900	2900	2900	2900	0
544	20231121	112900	4922500	2900	2900	2900	2900	0
545	20231121	112800	4922500	2900	2900	2900	2900	0
546	20231121	112700	4922500	2900	2900	2900	2900	0
547	20231121	112600	4922500	2900	2900	2900	2900	0
548	20231121	112500	4922500	2900	2900	2900	2900	0
549	20231121	112400	4922500	2900	2900	2900	2900	0
550	20231121	112300	4922500	2900	2900	2900	2900	0
551	20231121	112200	4922500	2900	2900	2900	2900	0
552	20231121	112100	4922500	2900	2900	2900	2900	0
553	20231121	112000	4922500	2900	2900	2900	2900	0
554	20231121	111900	4922500	2900	2900	2900	2900	0
555	20231121	111800	4922500	2900	2900	2900	2900	0
556	20231121	111700	4922500	2900	2900	2900	2900	0
557	20231121	111600	4922500	2900	2900	2900	2900	0
558	20231121	111500	4922500	2900	2900	2900	2900	0
559	20231121	111400	4922500	2900	2900	2900	2900	0
560	20231121	111300	4922500	2900	2900	2900	2900	0
561	20231121	111200	4922500	2900	2900	2900	2900	0
562	20231121	111100	4922500	2900	2900	2900	2900	0
563	20231121	111000	4922500	2900	2900	2900	2900	0
564	20231121	110900	4922500	2900	2900	2900	2900	0
565	20231121	110800	4922500	2900	2900	2900	2900	0
566	20231121	110700	4922500	2900	2900	2900	2900	0
567	20231121	110600	4922500	2900	2900	2900	2900	0
568	20231121	110500	4922500	2900	2900	2900	2900	0
569	20231121	110400	4922500	2900	2900	2900	2900	0
570	20231121	110300	4922500	2900	2900	2900	2900	0
571	20231121	110200	4922500	2900	2900	2900	2900	0
572	20231121	110100	4922500	2900	2900	2900	2900	0
573	20231121	110000	4922500	2900	2900	2900	2900	0
574	20231121	105900	4922500	2900	2900	2900	2900	0
575	20231121	105800	4922500	2900	2900	2900	2900	0
576	20231121	105700	4922500	2900	2900	2900	2900	0
577	20231121	105600	4922500	2900	2900	2900	2900	0
578	20231121	105500	4922500	2900	2900	2900	2900	0
579	20231121	105400	4922500	2900	2900	2900	2900	0
580	20231121	105300	4922500	2900	2900	2900	2900	0
581	20231121	105200	4922500	2900	2900	2900	2900	0
582	20231121	105100	4922500	2900	2900	2900	2900	0
583	20231121	105000	4922500	2900	2900	2900	2900	0
584	20231121	104900	4922500	2900	2900	2900	2900	0
585	20231121	104800	4922500	2900	2900	2900	2900	0
586	20231121	104700	4922500	2900	2900	2900	2900	0
587	20231121	104600	4922500	2900	2900	2900	2900	0
588	20231121	104500	4922500	2900	2900	2900	2900	0
589	20231121	104400	4922500	2900	2900	2900	2900	0
590	20231121	104300	4922500	2900	2900	2900	2900	0
591	20231121	104200	4922500	2900	2900	2900	2900	0
592	20231121	104100	4922500	2900	2900	2900	2900	0
593	20231121	104000	4922500	2900	2900	2900	2900	0
594	20231121	103900	4922500	2900	2900	2900	2900	0
595	20231121	103800	4922500	2900	2900	2900	2900	0
596	20231121	103700	4922500	2900	2900	2900	2900	0
597	20231121	103600	4922500	2900	2900	2900	2900	0
598	20231121	103500	4922500	2900	2900	2900	2900	0
599	20231121	103400	4922500	2900	2900	2900	2900	0
600	20231121	103300	4922500	2900	2900	2900	2900	0
601	20231121	103200	4922500	2900	2900	2900	2900	0
602	20231121	103100	4922500	2900	2900	2900	2900	0
603	20231121	103000	4922500	2900	2900	2900	2900	0
604	20231121	102900	4922500	2900	2900	2900	2900	0
605	20231121	102800	4922500	2900	2900	2900	2900	0
606	20231121	102700	4922500	2900	2900	2900	2900	0
607	20231121	102600	4922500	2900	2900	2900	2900	0
608	20231121	102500	4922500	2900	2900	2900	2900	0
609	20231121	102400	4922500	2900	2900	2900	2900	0
610	20231121	102300	4922500	2900	2900	2900	2900	0
611	20231121	102200	4922500	2900	2900	2900	2900	0
612	20231121	102100	4922500	2900	2900	2900	2900	0
613	20231121	102000	4922500	2900	2900	2900	2900	0
614	20231121	101900	4922500	2900	2900	2900	2900	0
615	20231121	101800	4922500	2900	2900	2900	2900	0
616	20231121	101700	4922500	2900	2900	2900	2900	0
617	20231121	101600	4922500	2900	2900	2900	2900	0
618	20231121	101500	4922500	2900	2900	2900	2900	0
619	20231121	101400	4922500	2900	2900	2900	2900	0
620	20231121	101300	4922500	2900	2900	2900	2900	0
621	20231121	101200	4922500	2900	2900	2900	2900	0
622	20231121	101100	4922500	2900	2900	2900	2900	0
623	20231121	101000	4922500	2900	2900	2900	2900	0
624	20231121	100900	4922500	2900	2900	2900	2900	0
625	20231121	100800	4922500	2900	2900	2900	2900	0
626	20231121	100700	4922500	2900	2900	2900	2900	0
627	20231121	100600	4922500	2900	2900	2900	2900	0
628	20231121	100500	4922500	2900	2900	2900	2900	0
629	20231121	100400	4922500	2900	2900	2900	2900	0
630	20231121	100300	4922500	2900	2900	2900	2900	0
631	20231121	100200	4922500	2900	2900	2900	2900	0
632	20231121	100100	4922500	2900	2900	2900	2900	0
633	20231121	100000	4922500	2900	2900	2900	2900	0
634	20231121	095900	4922500	2900	2900	2900	2900	0
635	20231121	095800	4922500	2900	2900	2900	2900	0
636	20231121	095700	4922500	2900	2900	2900	2900	50
637	20231121	095600	4777500	2900	2900	2900	2900	0
638	20231121	095500	4777500	2900	2900	2900	2900	0
639	20231121	095400	4777500	2900	2900	2900	2900	0
640	20231121	095300	4777500	2900	2900	2900	2900	400
641	20231121	095200	3617500	2875	2875	2875	2875	0
642	20231121	095100	3617500	2875	2875	2875	2875	0
643	20231121	095000	3617500	2875	2875	2875	2875	0
644	20231121	094900	3617500	2875	2875	2875	2875	0
645	20231121	094800	3617500	2875	2875	2875	2875	300
646	20231121	094700	2755000	2900	2900	2900	2900	0
647	20231121	094600	2755000	2900	2900	2900	2900	0
648	20231121	094500	2755000	2900	2900	2900	2900	150
649	20231121	094400	2320000	2900	2900	2900	2900	0
650	20231121	094300	2320000	2900	2900	2900	2900	0
651	20231121	094200	2320000	2900	2900	2900	2900	0
652	20231121	094100	2320000	2900	2900	2900	2900	0
653	20231121	094000	2320000	2900	2900	2900	2900	0
654	20231121	093900	2320000	2900	2900	2900	2900	0
655	20231121	093800	2320000	2900	2900	2900	2900	0
656	20231121	093700	2320000	2900	2900	2900	2900	0
657	20231121	093600	2320000	2900	2900	2900	2900	0
658	20231121	093500	2320000	2900	2900	2900	2900	0
659	20231121	093400	2320000	2900	2900	2900	2900	0
660	20231121	093300	2320000	2900	2900	2900	2900	0
661	20231121	093200	2320000	2900	2900	2900	2900	0
662	20231121	093100	2320000	2900	2900	2900	2900	0
663	20231121	093000	2320000	2900	2900	2900	2900	0
664	20231121	092900	2320000	2900	2900	2900	2900	0
665	20231121	092800	2320000	2900	2900	2900	2900	0
666	20231121	092700	2320000	2900	2900	2900	2900	0
667	20231121	092600	2320000	2900	2900	2900	2900	0
668	20231121	092500	2320000	2900	2900	2900	2900	100
669	20231121	092400	2030000	2900	2900	2900	2900	0
670	20231121	092300	2030000	2900	2900	2900	2900	100
671	20231121	092200	1740000	2900	2900	2900	2900	100
672	20231121	092100	1450000	2900	2900	2900	2900	150
673	20231121	092000	1015000	2900	2900	2900	2900	350
674	20231121	091900	0	2890	2890	2890	2890	0
675	20231121	091800	0	2890	2890	2890	2890	0
676	20231121	091700	0	2890	2890	2890	2890	0
677	20231121	091600	0	2890	2890	2890	2890	0
678	20231121	091500	0	2890	2890	2890	2890	0
679	20231121	091400	0	2890	2890	2890	2890	0
680	20231121	091300	0	2890	2890	2890	2890	0
681	20231121	091200	0	2890	2890	2890	2890	0
682	20231121	091100	0	2890	2890	2890	2890	0
683	20231121	091000	0	2890	2890	2890	2890	0
684	20231121	090900	0	2890	2890	2890	2890	0
685	20231121	090800	0	2890	2890	2890	2890	0
686	20231121	090700	0	2890	2890	2890	2890	0
687	20231121	090600	0	2890	2890	2890	2890	0
688	20231121	090500	0	2890	2890	2890	2890	0
689	20231121	090400	0	2890	2890	2890	2890	0
690	20231121	090300	0	2890	2890	2890	2890	0
691	20231121	090200	0	2890	2890	2890	2890	0
692	20231121	090100	0	2890	2890	2890	2890	0
693	20231121	090000	0	2890	2890	2890	2890	0