KissMeData/014100/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	185500	54783275	2980	2980	2980	2980	717
3	20231122	185400	54783275	2980	2980	2980	2980	0
4	20231122	185300	54783275	2980	2980	2980	2980	0
5	20231122	185200	54783275	2980	2980	2980	2980	0
6	20231122	185100	54783275	2980	2980	2980	2980	0
7	20231122	185000	54783275	2980	2980	2980	2980	0
8	20231122	184900	54783275	2980	2980	2980	2980	0
9	20231122	184800	54783275	2980	2980	2980	2980	0
10	20231122	184700	54783275	2980	2980	2980	2980	0
11	20231122	184600	54783275	2980	2980	2980	2980	0
12	20231122	184500	54783275	2980	2980	2980	2980	0
13	20231122	184400	54783275	2980	2980	2980	2980	0
14	20231122	184300	54783275	2980	2980	2980	2980	0
15	20231122	184200	54783275	2980	2980	2980	2980	0
16	20231122	184100	54783275	2980	2980	2980	2980	0
17	20231122	184000	54783275	2980	2980	2980	2980	0
18	20231122	183900	54783275	2980	2980	2980	2980	0
19	20231122	183800	54783275	2980	2980	2980	2980	0
20	20231122	183700	54783275	2980	2980	2980	2980	0
21	20231122	183600	54783275	2980	2980	2980	2980	0
22	20231122	183500	54783275	2980	2980	2980	2980	0
23	20231122	183400	54783275	2980	2980	2980	2980	0
24	20231122	183300	54783275	2980	2980	2980	2980	0
25	20231122	183200	54783275	2980	2980	2980	2980	0
26	20231122	183100	54783275	2980	2980	2980	2980	0
27	20231122	183000	54783275	2980	2980	2980	2980	0
28	20231122	182900	54783275	2980	2980	2980	2980	0
29	20231122	182800	54783275	2980	2980	2980	2980	0
30	20231122	182700	54783275	2980	2980	2980	2980	0
31	20231122	182600	54783275	2980	2980	2980	2980	0
32	20231122	182500	54783275	2980	2980	2980	2980	717
33	20231122	182400	54783275	2980	2980	2980	2980	0
34	20231122	182300	54783275	2980	2980	2980	2980	0
35	20231122	182200	54783275	2980	2980	2980	2980	0
36	20231122	182100	54783275	2980	2980	2980	2980	0
37	20231122	182000	54783275	2980	2980	2980	2980	0
38	20231122	181900	54783275	2980	2980	2980	2980	0
39	20231122	181800	54783275	2980	2980	2980	2980	0
40	20231122	181700	54783275	2980	2980	2980	2980	0
41	20231122	181600	54783275	2980	2980	2980	2980	0
42	20231122	181500	54783275	2980	2980	2980	2980	0
43	20231122	181400	54783275	2980	2980	2980	2980	0
44	20231122	181300	54783275	2980	2980	2980	2980	0
45	20231122	181200	54783275	2980	2980	2980	2980	0
46	20231122	181100	54783275	2980	2980	2980	2980	0
47	20231122	181000	54783275	2980	2980	2980	2980	0
48	20231122	180900	54783275	2980	2980	2980	2980	0
49	20231122	180800	54783275	2980	2980	2980	2980	0
50	20231122	180700	54783275	2980	2980	2980	2980	0
51	20231122	180600	54783275	2980	2980	2980	2980	0
52	20231122	180500	54783275	2980	2980	2980	2980	0
53	20231122	180400	54783275	2980	2980	2980	2980	0
54	20231122	180300	54783275	2980	2980	2980	2980	0
55	20231122	180200	54783275	2980	2980	2980	2980	0
56	20231122	180100	54783275	2980	2980	2980	2980	0
57	20231122	180000	54783275	2980	2980	2980	2980	0
58	20231122	175900	54783275	2980	2980	2980	2980	0
59	20231122	175800	54783275	2980	2980	2980	2980	0
60	20231122	175700	54783275	2980	2980	2980	2980	0
61	20231122	175600	54783275	2980	2980	2980	2980	0
62	20231122	175500	54783275	2980	2980	2980	2980	717
63	20231122	175400	54783275	2980	2980	2980	2980	0
64	20231122	175300	54783275	2980	2980	2980	2980	0
65	20231122	175200	54783275	2980	2980	2980	2980	0
66	20231122	175100	54783275	2980	2980	2980	2980	0
67	20231122	175000	54783275	2980	2980	2980	2980	0
68	20231122	174900	54783275	2980	2980	2980	2980	0
69	20231122	174800	54783275	2980	2980	2980	2980	0
70	20231122	174700	54783275	2980	2980	2980	2980	0
71	20231122	174600	54783275	2980	2980	2980	2980	0
72	20231122	174500	54783275	2980	2980	2980	2980	0
73	20231122	174400	54783275	2980	2980	2980	2980	0
74	20231122	174300	54783275	2980	2980	2980	2980	0
75	20231122	174200	54783275	2980	2980	2980	2980	0
76	20231122	174100	54783275	2980	2980	2980	2980	0
77	20231122	174000	54783275	2980	2980	2980	2980	0
78	20231122	173900	54783275	2980	2980	2980	2980	0
79	20231122	173800	54783275	2980	2980	2980	2980	0
80	20231122	173700	54783275	2980	2980	2980	2980	0
81	20231122	173600	54783275	2980	2980	2980	2980	0
82	20231122	173500	54783275	2980	2980	2980	2980	0
83	20231122	173400	54783275	2980	2980	2980	2980	0
84	20231122	173300	54783275	2980	2980	2980	2980	0
85	20231122	173200	54783275	2980	2980	2980	2980	0
86	20231122	173100	54783275	2980	2980	2980	2980	0
87	20231122	173000	54783275	2980	2980	2980	2980	0
88	20231122	172900	54783275	2980	2980	2980	2980	0
89	20231122	172800	54783275	2980	2980	2980	2980	0
90	20231122	172700	54783275	2980	2980	2980	2980	0
91	20231122	172600	54783275	2980	2980	2980	2980	0
92	20231122	172500	54783275	2980	2980	2980	2980	717
93	20231122	172400	54783275	2980	2980	2980	2980	0
94	20231122	172300	54783275	2980	2980	2980	2980	0
95	20231122	172200	54783275	2980	2980	2980	2980	0
96	20231122	172100	54783275	2980	2980	2980	2980	0
97	20231122	172000	54783275	2980	2980	2980	2980	0
98	20231122	171900	54783275	2980	2980	2980	2980	0
99	20231122	171800	54783275	2980	2980	2980	2980	0
100	20231122	171700	54783275	2980	2980	2980	2980	0
101	20231122	171600	54783275	2980	2980	2980	2980	0
102	20231122	171500	54783275	2980	2980	2980	2980	0
103	20231122	171400	54783275	2980	2980	2980	2980	0
104	20231122	171300	54783275	2980	2980	2980	2980	0
105	20231122	171200	54783275	2980	2980	2980	2980	0
106	20231122	171100	54783275	2980	2980	2980	2980	0
107	20231122	171000	54783275	2980	2980	2980	2980	0
108	20231122	170900	54783275	2980	2980	2980	2980	0
109	20231122	170800	54783275	2980	2980	2980	2980	0
110	20231122	170700	54783275	2980	2980	2980	2980	0
111	20231122	170600	54783275	2980	2980	2980	2980	0
112	20231122	170500	54783275	2980	2980	2980	2980	0
113	20231122	170400	54783275	2980	2980	2980	2980	0
114	20231122	170300	54783275	2980	2980	2980	2980	0
115	20231122	170200	54783275	2980	2980	2980	2980	0
116	20231122	170100	54783275	2980	2980	2980	2980	0
117	20231122	170000	54783275	2980	2980	2980	2980	0
118	20231122	165900	54783275	2980	2980	2980	2980	0
119	20231122	165800	54783275	2980	2980	2980	2980	0
120	20231122	165700	54783275	2980	2980	2980	2980	0
121	20231122	165600	54783275	2980	2980	2980	2980	0
122	20231122	165500	54783275	2980	2980	2980	2980	717
123	20231122	165400	54783275	2980	2980	2980	2980	0
124	20231122	165300	54783275	2980	2980	2980	2980	0
125	20231122	165200	54783275	2980	2980	2980	2980	0
126	20231122	165100	54783275	2980	2980	2980	2980	0
127	20231122	165000	54783275	2980	2980	2980	2980	0
128	20231122	164900	54783275	2980	2980	2980	2980	0
129	20231122	164800	54783275	2980	2980	2980	2980	0
130	20231122	164700	54783275	2980	2980	2980	2980	0
131	20231122	164600	54783275	2980	2980	2980	2980	0
132	20231122	164500	54783275	2980	2980	2980	2980	0
133	20231122	164400	54783275	2980	2980	2980	2980	0
134	20231122	164300	54783275	2980	2980	2980	2980	0
135	20231122	164200	54783275	2980	2980	2980	2980	0
136	20231122	164100	54783275	2980	2980	2980	2980	0
137	20231122	164000	54783275	2980	2980	2980	2980	0
138	20231122	163900	54783275	2980	2980	2980	2980	0
139	20231122	163800	54783275	2980	2980	2980	2980	0
140	20231122	163700	54783275	2980	2980	2980	2980	0
141	20231122	163600	54783275	2980	2980	2980	2980	0
142	20231122	163500	54783275	2980	2980	2980	2980	0
143	20231122	163400	54783275	2980	2980	2980	2980	0
144	20231122	163300	54783275	2980	2980	2980	2980	0
145	20231122	163200	54783275	2980	2980	2980	2980	0
146	20231122	163100	54783275	2980	2980	2980	2980	0
147	20231122	163000	54783275	2980	2980	2980	2980	0
148	20231122	162900	54783275	2980	2980	2980	2980	0
149	20231122	162800	54783275	2980	2980	2980	2980	0
150	20231122	162700	54783275	2980	2980	2980	2980	0
151	20231122	162600	54783275	2980	2980	2980	2980	0
152	20231122	162500	54783275	2980	2980	2980	2980	717
153	20231122	162400	54783275	2980	2980	2980	2980	0
154	20231122	162300	54783275	2980	2980	2980	2980	0
155	20231122	162200	54783275	2980	2980	2980	2980	0
156	20231122	162100	54783275	2980	2980	2980	2980	0
157	20231122	162000	54783275	2980	2980	2980	2980	0
158	20231122	161900	54783275	2980	2980	2980	2980	0
159	20231122	161800	54783275	2980	2980	2980	2980	0
160	20231122	161700	54783275	2980	2980	2980	2980	0
161	20231122	161600	54783275	2980	2980	2980	2980	0
162	20231122	161500	54783275	2980	2980	2980	2980	0
163	20231122	161400	54783275	2980	2980	2980	2980	0
164	20231122	161300	54783275	2980	2980	2980	2980	0
165	20231122	161200	54783275	2980	2980	2980	2980	0
166	20231122	161100	54783275	2980	2980	2980	2980	0
167	20231122	161000	54783275	2980	2980	2980	2980	0
168	20231122	160900	54783275	2980	2980	2980	2980	0
169	20231122	160800	54783275	2980	2980	2980	2980	0
170	20231122	160700	54783275	2980	2980	2980	2980	0
171	20231122	160600	54783275	2980	2980	2980	2980	0
172	20231122	160500	54783275	2980	2980	2980	2980	0
173	20231122	160400	54783275	2980	2980	2980	2980	0
174	20231122	160300	54783275	2980	2980	2980	2980	0
175	20231122	160200	54783275	2980	2980	2980	2980	0
176	20231122	160100	54783275	2980	2980	2980	2980	0
177	20231122	160000	54783275	2980	2980	2980	2980	0
178	20231122	155900	54783275	2980	2980	2980	2980	0
179	20231122	155800	54783275	2980	2980	2980	2980	0
180	20231122	155700	54783275	2980	2980	2980	2980	0
181	20231122	155600	54783275	2980	2980	2980	2980	0
182	20231122	155500	54783275	2980	2980	2980	2980	717
183	20231122	155400	54783275	2980	2980	2980	2980	0
184	20231122	155300	54783275	2980	2980	2980	2980	0
185	20231122	155200	54783275	2980	2980	2980	2980	0
186	20231122	155100	54783275	2980	2980	2980	2980	0
187	20231122	155000	54783275	2980	2980	2980	2980	0
188	20231122	154900	54783275	2980	2980	2980	2980	0
189	20231122	154800	54783275	2980	2980	2980	2980	0
190	20231122	154700	54783275	2980	2980	2980	2980	0
191	20231122	154600	54783275	2980	2980	2980	2980	0
192	20231122	154500	54783275	2980	2980	2980	2980	0
193	20231122	154400	54783275	2980	2980	2980	2980	0
194	20231122	154300	54783275	2980	2980	2980	2980	0
195	20231122	154200	54783275	2980	2980	2980	2980	0
196	20231122	154100	54783275	2980	2980	2980	2980	0
197	20231122	154000	54783275	2980	2980	2980	2980	0
198	20231122	153900	54783275	2980	2980	2980	2980	0
199	20231122	153800	54783275	2980	2980	2980	2980	0
200	20231122	153700	54783275	2980	2980	2980	2980	0
201	20231122	153600	54783275	2980	2980	2980	2980	0
202	20231122	153500	54783275	2980	2980	2980	2980	0
203	20231122	153400	54783275	2980	2980	2980	2980	0
204	20231122	153300	54783275	2980	2980	2980	2980	0
205	20231122	153200	54783275	2980	2980	2980	2980	0
206	20231122	153100	54783275	2980	2980	2980	2980	0
207	20231122	153000	54783275	2980	2980	2980	2980	717
208	20231122	152900	52646615	3020	3020	3020	3020	0
209	20231122	152800	52646615	3020	3020	3020	3020	0
210	20231122	152700	52646615	3020	3020	3020	3020	0
211	20231122	152600	52646615	3020	3020	3020	3020	0
212	20231122	152500	52646615	3020	3020	3020	3020	0
213	20231122	152400	52646615	3020	3020	3020	3020	0
214	20231122	152300	52646615	3020	3020	3020	3020	0
215	20231122	152200	52646615	3020	3020	3020	3020	0
216	20231122	152100	52646615	3020	3020	3020	3020	0
217	20231122	152000	52646615	3020	3020	3020	3020	0
218	20231122	151900	52646615	3020	2990	3020	2990	108
219	20231122	151800	52322835	2990	2990	2990	2990	0
220	20231122	151700	52322835	2990	2990	2990	2990	0
221	20231122	151600	52322835	2990	2990	2990	2990	0
222	20231122	151500	52322835	2990	2990	2990	2990	0
223	20231122	151400	52322835	2990	2990	2990	2990	0
224	20231122	151300	52322835	2990	2990	2990	2990	0
225	20231122	151200	52322835	2990	2990	2990	2990	0
226	20231122	151100	52322835	2990	2990	2990	2990	0
227	20231122	151000	52322835	2990	2990	2990	2990	0
228	20231122	150900	52322835	2990	2990	2990	2990	2
229	20231122	150800	52316855	2985	2985	2985	2985	0
230	20231122	150700	52316855	2985	2985	2985	2950	5
231	20231122	150600	52302000	2950	2950	2985	2950	5
232	20231122	150500	52287180	2950	2950	2950	2950	1
233	20231122	150400	52284230	2995	2995	2995	2995	0
234	20231122	150300	52284230	2995	2995	2995	2995	0
235	20231122	150200	52284230	2995	2995	2995	2995	0
236	20231122	150100	52284230	2995	2950	2995	2950	2
237	20231122	150000	52278285	2950	2950	2950	2950	2
238	20231122	145900	52272385	2995	2950	2995	2950	2
239	20231122	145800	52266440	2985	2990	2990	2950	116
240	20231122	145700	51919690	2950	2950	2950	2950	0
241	20231122	145600	51919690	2950	2950	2950	2950	15
242	20231122	145500	51875440	2950	2950	2950	2950	93
243	20231122	145400	51601090	2955	2955	2955	2955	0
244	20231122	145300	51601090	2955	2955	2955	2955	0
245	20231122	145200	51601090	2955	2955	2955	2955	0
246	20231122	145100	51601090	2955	2955	2955	2955	52
247	20231122	145000	51447430	2955	2955	2955	2955	3
248	20231122	144900	51438565	2955	2955	2955	2955	0
249	20231122	144800	51438565	2955	2955	2955	2955	1
250	20231122	144700	51435610	2965	2965	2965	2965	2
251	20231122	144600	51429680	2970	2970	2970	2970	0
252	20231122	144500	51429680	2970	2970	2970	2970	49
253	20231122	144400	51284150	2970	2970	2970	2970	0
254	20231122	144300	51284150	2970	2970	2970	2970	0
255	20231122	144200	51284150	2970	2970	2970	2970	1
256	20231122	144100	51281180	2965	2965	2965	2965	0
257	20231122	144000	51281180	2965	2965	2965	2965	3
258	20231122	143900	51272285	2960	2960	2960	2960	0
259	20231122	143800	51272285	2960	2960	2960	2960	0
260	20231122	143700	51272285	2960	2960	2960	2960	0
261	20231122	143600	51272285	2960	2960	2960	2960	0
262	20231122	143500	51272285	2960	2960	2960	2960	0
263	20231122	143400	51272285	2960	2960	2960	2960	0
264	20231122	143300	51272285	2960	2960	2960	2960	67
265	20231122	143200	51073965	2975	2975	2975	2975	0
266	20231122	143100	51073965	2975	2980	2980	2975	23
267	20231122	143000	51005530	2975	2980	2980	2975	3
268	20231122	142900	50996595	2990	2990	2990	2990	0
269	20231122	142800	50996595	2990	2990	2990	2990	112
270	20231122	142700	50661715	2975	2975	2975	2975	0
271	20231122	142600	50661715	2975	2975	2975	2975	0
272	20231122	142500	50661715	2975	2975	2975	2975	0
273	20231122	142400	50661715	2975	2985	2985	2975	55
274	20231122	142300	50498010	2975	2975	2975	2975	0
275	20231122	142200	50498010	2975	2975	2975	2975	98
276	20231122	142100	50206460	2975	2975	2975	2975	0
277	20231122	142000	50206460	2975	2975	2975	2975	3
278	20231122	141900	50197535	2985	2985	2985	2985	0
279	20231122	141800	50197535	2985	2985	2985	2985	0
280	20231122	141700	50197535	2985	2985	2985	2985	0
281	20231122	141600	50197535	2985	2985	2985	2985	0
282	20231122	141500	50197535	2985	2985	2985	2985	0
283	20231122	141400	50197535	2985	2985	2985	2985	0
284	20231122	141300	50197535	2985	2985	2985	2985	0
285	20231122	141200	50197535	2985	2975	2985	2975	50
286	20231122	141100	50048735	2975	2975	2975	2975	0
287	20231122	141000	50048735	2975	2975	2975	2975	0
288	20231122	140900	50048735	2975	2975	2975	2975	0
289	20231122	140800	50048735	2975	2975	2975	2975	0
290	20231122	140700	50048735	2975	2975	2975	2975	0
291	20231122	140600	50048735	2975	2975	2975	2975	0
292	20231122	140500	50048735	2975	2975	2975	2975	0
293	20231122	140400	50048735	2975	2975	2975	2975	0
294	20231122	140300	50048735	2975	2975	2975	2975	0
295	20231122	140200	50048735	2975	2975	2975	2975	0
296	20231122	140100	50048735	2975	2975	2975	2975	0
297	20231122	140000	50048735	2975	2975	2975	2975	0
298	20231122	135900	50048735	2975	2975	2975	2975	0
299	20231122	135800	50048735	2975	2975	2975	2975	112
300	20231122	135700	49715535	2955	2955	2955	2955	0
301	20231122	135600	49715535	2955	2955	2955	2955	0
302	20231122	135500	49715535	2955	2955	2955	2955	0
303	20231122	135400	49715535	2955	2955	2955	2955	0
304	20231122	135300	49715535	2955	2955	2955	2955	0
305	20231122	135200	49715535	2955	2955	2955	2955	0
306	20231122	135100	49715535	2955	2955	2955	2955	102
307	20231122	135000	49414125	2955	2955	2955	2955	137
308	20231122	134900	49009290	2975	2975	2975	2975	0
309	20231122	134800	49009290	2975	2975	2975	2975	0
310	20231122	134700	49009290	2975	2975	2975	2975	0
311	20231122	134600	49009290	2975	2975	2975	2975	0
312	20231122	134500	49009290	2975	2975	2975	2975	0
313	20231122	134400	49009290	2975	2975	2975	2975	2
314	20231122	134300	49003340	2950	2950	2950	2950	50
315	20231122	134200	48855840	2950	2950	2950	2950	0
316	20231122	134100	48855840	2950	2950	2950	2950	0
317	20231122	134000	48855840	2950	2950	2950	2950	0
318	20231122	133900	48855840	2950	2950	2950	2950	0
319	20231122	133800	48855840	2950	2950	2950	2950	0
320	20231122	133700	48855840	2950	2950	2950	2950	0
321	20231122	133600	48855840	2950	2950	2950	2950	0
322	20231122	133500	48855840	2950	2950	2950	2950	0
323	20231122	133400	48855840	2950	2950	2950	2950	0
324	20231122	133300	48855840	2950	2950	2950	2950	0
325	20231122	133200	48855840	2950	2950	2950	2950	0
326	20231122	133100	48855840	2950	2950	2950	2950	0
327	20231122	133000	48855840	2950	2950	2950	2950	0
328	20231122	132900	48855840	2950	2950	2950	2950	0
329	20231122	132800	48855840	2950	2950	2950	2950	0
330	20231122	132700	48855840	2950	2955	2955	2950	137
331	20231122	132600	48451195	2985	2985	2985	2985	0
332	20231122	132500	48451195	2985	2985	2985	2985	0
333	20231122	132400	48451195	2985	2985	2985	2985	0
334	20231122	132300	48451195	2985	2985	2985	2985	0
335	20231122	132200	48451195	2985	2985	2985	2985	0
336	20231122	132100	48451195	2985	2985	2985	2985	0
337	20231122	132000	48451195	2985	2985	2985	2985	0
338	20231122	131900	48451195	2985	2985	2985	2985	0
339	20231122	131800	48451195	2985	2985	2985	2985	0
340	20231122	131700	48451195	2985	2985	2985	2985	0
341	20231122	131600	48451195	2985	2985	2985	2985	0
342	20231122	131500	48451195	2985	2985	2985	2985	0
343	20231122	131400	48451195	2985	2985	2985	2985	0
344	20231122	131300	48451195	2985	2985	2985	2985	0
345	20231122	131200	48451195	2985	2985	2985	2985	0
346	20231122	131100	48451195	2985	2985	2985	2985	0
347	20231122	131000	48451195	2985	2985	2985	2985	0
348	20231122	130900	48451195	2985	2985	2985	2985	0
349	20231122	130800	48451195	2985	2985	2985	2985	0
350	20231122	130700	48451195	2985	2985	2985	2985	0
351	20231122	130600	48451195	2985	2985	2985	2985	0
352	20231122	130500	48451195	2985	2985	2985	2985	0
353	20231122	130400	48451195	2985	2975	2985	2930	139
354	20231122	130300	48042395	2990	2990	2990	2990	1
355	20231122	130200	48039405	2970	2970	2970	2970	0
356	20231122	130100	48039405	2970	2960	2970	2960	236
357	20231122	130000	47340155	2960	2960	2960	2960	0
358	20231122	125900	47340155	2960	2960	2960	2960	0
359	20231122	125800	47340155	2960	2960	2960	2960	0
360	20231122	125700	47340155	2960	2960	2960	2960	0
361	20231122	125600	47340155	2960	2960	2960	2960	0
362	20231122	125500	47340155	2960	2960	2960	2960	0
363	20231122	125400	47340155	2960	2960	2960	2960	1
364	20231122	125300	47337195	2940	2940	2940	2940	0
365	20231122	125200	47337195	2940	2940	2940	2940	90
366	20231122	125100	47072595	2955	2955	2955	2955	0
367	20231122	125000	47072595	2955	2945	2955	2945	37
368	20231122	124900	46963410	2935	2935	2935	2935	20
369	20231122	124800	46904710	2965	2965	2965	2965	0
370	20231122	124700	46904710	2965	2965	2965	2965	0
371	20231122	124600	46904710	2965	2965	2965	2965	0
372	20231122	124500	46904710	2965	2965	2965	2965	0
373	20231122	124400	46904710	2965	2965	2965	2965	0
374	20231122	124300	46904710	2965	2965	2965	2965	0
375	20231122	124200	46904710	2965	2965	2965	2965	0
376	20231122	124100	46904710	2965	2940	2965	2925	139
377	20231122	124000	46497280	2965	2965	2965	2965	0
378	20231122	123900	46497280	2965	2965	2965	2965	0
379	20231122	123800	46497280	2965	2965	2965	2965	0
380	20231122	123700	46497280	2965	2965	2965	2965	0
381	20231122	123600	46497280	2965	2965	2965	2965	0
382	20231122	123500	46497280	2965	2965	2965	2965	1
383	20231122	123400	46494315	2930	2930	2930	2930	0
384	20231122	123300	46494315	2930	2930	2930	2930	0
385	20231122	123200	46494315	2930	2930	2930	2930	0
386	20231122	123100	46494315	2930	2930	2930	2930	0
387	20231122	123000	46494315	2930	2930	2930	2930	0
388	20231122	122900	46494315	2930	2930	2930	2930	0
389	20231122	122800	46494315	2930	2930	2930	2930	0
390	20231122	122700	46494315	2930	2930	2930	2930	0
391	20231122	122600	46494315	2930	2930	2930	2930	0
392	20231122	122500	46494315	2930	2930	2930	2930	0
393	20231122	122400	46494315	2930	2930	2930	2930	0
394	20231122	122300	46494315	2930	2930	2930	2930	0
395	20231122	122200	46494315	2930	2930	2930	2930	0
396	20231122	122100	46494315	2930	2930	2930	2930	0
397	20231122	122000	46494315	2930	2930	2930	2930	0
398	20231122	121900	46494315	2930	2930	2930	2930	0
399	20231122	121800	46494315	2930	2940	2940	2930	137
400	20231122	121700	46092725	2965	2965	2965	2965	1
401	20231122	121600	46089760	2965	2965	2965	2965	11
402	20231122	121500	46057145	2930	2930	2930	2930	0
403	20231122	121400	46057145	2930	2930	2930	2930	0
404	20231122	121300	46057145	2930	2930	2930	2930	0
405	20231122	121200	46057145	2930	2930	2930	2930	0
406	20231122	121100	46057145	2930	2930	2930	2930	0
407	20231122	121000	46057145	2930	2930	2930	2930	0
408	20231122	120900	46057145	2930	2940	2940	2930	25
409	20231122	120800	45983860	2940	2940	2940	2940	15
410	20231122	120700	45939760	2940	2940	2940	2940	0
411	20231122	120600	45939760	2940	2945	2945	2940	708
412	20231122	120500	43854715	2955	2955	2955	2955	0
413	20231122	120400	43854715	2955	2955	2955	2955	0
414	20231122	120300	43854715	2955	2955	2955	2955	0
415	20231122	120200	43854715	2955	2955	2955	2955	10
416	20231122	120100	43825165	2935	2935	2935	2935	0
417	20231122	120000	43825165	2935	2935	2935	2935	0
418	20231122	115900	43825165	2935	2940	2940	2935	202
419	20231122	115800	43232285	2940	2975	2975	2940	85
420	20231122	115700	42982350	2975	2985	2985	2885	2235
421	20231122	115600	36438685	3025	3025	3025	3025	1
422	20231122	115500	36435660	2985	2985	2985	2985	139
423	20231122	115400	36020745	3030	3030	3030	3030	0
424	20231122	115300	36020745	3030	3030	3030	3030	0
425	20231122	115200	36020745	3030	3030	3030	3030	0
426	20231122	115100	36020745	3030	3030	3030	3030	0
427	20231122	115000	36020745	3030	3030	3030	3030	0
428	20231122	114900	36020745	3030	3030	3030	3030	0
429	20231122	114800	36020745	3030	3030	3030	3030	0
430	20231122	114700	36020745	3030	3030	3030	3030	0
431	20231122	114600	36020745	3030	3030	3030	3030	0
432	20231122	114500	36020745	3030	3030	3030	3030	0
433	20231122	114400	36020745	3030	3030	3030	3030	0
434	20231122	114300	36020745	3030	3030	3030	3030	0
435	20231122	114200	36020745	3030	3030	3030	3030	1
436	20231122	114100	36017715	3025	3025	3025	3025	0
437	20231122	114000	36017715	3025	2985	3025	2985	6
438	20231122	113900	35999685	2985	2985	2985	2985	2
439	20231122	113800	35993715	3025	3025	3025	3025	0
440	20231122	113700	35993715	3025	3025	3025	3025	0
441	20231122	113600	35993715	3025	3025	3025	3025	0
442	20231122	113500	35993715	3025	3025	3025	3025	0
443	20231122	113400	35993715	3025	3025	3025	3025	10
444	20231122	113300	35963465	3030	3030	3030	3030	0
445	20231122	113200	35963465	3030	2990	3030	2985	143
446	20231122	113100	35535970	2985	2990	3025	2985	8
447	20231122	113000	35511950	2990	2990	2990	2990	0
448	20231122	112900	35511950	2990	2990	2990	2990	0
449	20231122	112800	35511950	2990	2990	2990	2990	2
450	20231122	112700	35505970	3030	2990	3030	2990	6
451	20231122	112600	35487910	3030	2990	3030	2990	12
452	20231122	112500	35451835	3000	3000	3000	3000	0
453	20231122	112400	35451835	3000	3015	3015	3000	350
454	20231122	112300	34400210	3040	3040	3040	3040	0
455	20231122	112200	34400210	3040	3015	3040	3015	10
456	20231122	112100	34369985	3010	3035	3035	3010	7
457	20231122	112000	34348765	3040	3040	3040	3040	84
458	20231122	111900	34093405	3050	3050	3050	3050	0
459	20231122	111800	34093405	3050	3040	3050	3040	2
460	20231122	111700	34087315	3050	3050	3050	3050	4
461	20231122	111600	34075115	3050	3050	3050	3050	10
462	20231122	111500	34044615	3050	3050	3050	3050	26
463	20231122	111400	33965315	3050	3035	3050	3035	95
464	20231122	111300	33675910	3035	3035	3035	3035	0
465	20231122	111200	33675910	3035	3040	3040	3035	50
466	20231122	111100	33524025	3050	3045	3050	3045	40
467	20231122	111000	33402080	3035	3035	3035	3035	33
468	20231122	110900	33301925	3005	3035	3035	3005	157
469	20231122	110800	32829840	3035	3035	3035	3035	10
470	20231122	110700	32799490	3035	3035	3035	3035	0
471	20231122	110600	32799490	3035	3035	3035	3035	300
472	20231122	110500	31888990	3035	2995	3050	2995	2462
473	20231122	110400	24449850	2995	2995	2995	2995	0
474	20231122	110300	24449850	2995	2995	2995	2995	0
475	20231122	110200	24449850	2995	2995	2995	2995	0
476	20231122	110100	24449850	2995	2995	2995	2995	10
477	20231122	110000	24419900	2995	2995	2995	2995	0
478	20231122	105900	24419900	2995	2995	2995	2995	0
479	20231122	105800	24419900	2995	2995	2995	2995	0
480	20231122	105700	24419900	2995	2995	2995	2995	1
481	20231122	105600	24416905	2990	2990	2990	2990	0
482	20231122	105500	24416905	2990	2990	2990	2990	0
483	20231122	105400	24416905	2990	2990	2990	2990	0
484	20231122	105300	24416905	2990	2990	2990	2990	0
485	20231122	105200	24416905	2990	2990	2990	2990	0
486	20231122	105100	24416905	2990	2990	2990	2990	0
487	20231122	105000	24416905	2990	2990	2990	2990	0
488	20231122	104900	24416905	2990	2990	2990	2990	0
489	20231122	104800	24416905	2990	2990	2990	2990	0
490	20231122	104700	24416905	2990	2990	2990	2990	0
491	20231122	104600	24416905	2990	2990	2990	2990	137
492	20231122	104500	24007275	2995	2995	2995	2995	0
493	20231122	104400	24007275	2995	2995	2995	2995	0
494	20231122	104300	24007275	2995	2995	2995	2995	0
495	20231122	104200	24007275	2995	2995	2995	2995	10
496	20231122	104100	23977325	3000	3000	3000	3000	0
497	20231122	104000	23977325	3000	2985	3000	2985	430
498	20231122	103900	22689275	3000	3000	3000	3000	0
499	20231122	103800	22689275	3000	3000	3000	3000	0
500	20231122	103700	22689275	3000	3000	3000	3000	0
501	20231122	103600	22689275	3000	3000	3000	3000	0
502	20231122	103500	22689275	3000	3000	3000	3000	0
503	20231122	103400	22689275	3000	3000	3000	3000	0
504	20231122	103300	22689275	3000	3000	3000	3000	0
505	20231122	103200	22689275	3000	3000	3000	3000	115
506	20231122	103100	22344275	3000	3000	3000	3000	0
507	20231122	103000	22344275	3000	3000	3000	3000	100
508	20231122	102900	22044275	3000	3000	3000	3000	0
509	20231122	102800	22044275	3000	2995	3000	2985	2101
510	20231122	102700	15770295	3000	3000	3000	3000	0
511	20231122	102600	15770295	3000	3000	3000	3000	0
512	20231122	102500	15770295	3000	3000	3000	3000	0
513	20231122	102400	15770295	3000	3000	3000	3000	67
514	20231122	102300	15569295	2995	2990	2995	2990	208
515	20231122	102200	14947025	2995	2995	2995	2995	0
516	20231122	102100	14947025	2995	2995	2995	2995	0
517	20231122	102000	14947025	2995	2995	2995	2995	10
518	20231122	101900	14917075	2995	2995	2995	2995	0
519	20231122	101800	14917075	2995	2995	2995	2995	0
520	20231122	101700	14917075	2995	2995	2995	2995	0
521	20231122	101600	14917075	2995	2995	2995	2995	0
522	20231122	101500	14917075	2995	2995	2995	2995	0
523	20231122	101400	14917075	2995	2995	2995	2995	0
524	20231122	101300	14917075	2995	2995	2995	2995	10
525	20231122	101200	14887125	2995	2995	2995	2995	0
526	20231122	101100	14887125	2995	2995	2995	2995	0
527	20231122	101000	14887125	2995	2995	2995	2995	0
528	20231122	100900	14887125	2995	2995	2995	2995	0
529	20231122	100800	14887125	2995	2995	2995	2995	0
530	20231122	100700	14887125	2995	2995	2995	2995	0
531	20231122	100600	14887125	2995	2995	2995	2995	10
532	20231122	100500	14857175	2995	2995	2995	2995	0
533	20231122	100400	14857175	2995	2995	2995	2995	0
534	20231122	100300	14857175	2995	2995	2995	2995	0
535	20231122	100200	14857175	2995	2995	2995	2995	0
536	20231122	100100	14857175	2995	2995	2995	2995	0
537	20231122	100000	14857175	2995	2995	2995	2995	0
538	20231122	095900	14857175	2995	2995	2995	2995	0
539	20231122	095800	14857175	2995	2995	2995	2995	0
540	20231122	095700	14857175	2995	2990	2995	2990	2
541	20231122	095600	14851190	2990	2990	2990	2990	0
542	20231122	095500	14851190	2990	2990	2990	2990	40
543	20231122	095400	14731590	2985	2985	2985	2985	0
544	20231122	095300	14731590	2985	2985	2985	2985	0
545	20231122	095200	14731590	2985	2990	2990	2985	436
546	20231122	095100	13428255	2990	2990	2990	2990	0
547	20231122	095000	13428255	2990	2990	2990	2990	0
548	20231122	094900	13428255	2990	2990	2990	2990	0
549	20231122	094800	13428255	2990	2990	2990	2990	0
550	20231122	094700	13428255	2990	2990	2990	2990	0
551	20231122	094600	13428255	2990	2990	2990	2990	60
552	20231122	094500	13248855	2990	2990	2990	2990	0
553	20231122	094400	13248855	2990	2990	2990	2990	0
554	20231122	094300	13248855	2990	2990	2990	2990	0
555	20231122	094200	13248855	2990	2990	2990	2990	0
556	20231122	094100	13248855	2990	2990	2990	2990	0
557	20231122	094000	13248855	2990	2990	2990	2990	0
558	20231122	093900	13248855	2990	2990	2990	2990	0
559	20231122	093800	13248855	2990	2990	2990	2990	0
560	20231122	093700	13248855	2990	2990	2990	2990	0
561	20231122	093600	13248855	2990	2990	2990	2990	0
562	20231122	093500	13248855	2990	2990	2990	2990	0
563	20231122	093400	13248855	2990	2990	2990	2990	0
564	20231122	093300	13248855	2990	2990	2990	2990	0
565	20231122	093200	13248855	2990	2990	2990	2990	0
566	20231122	093100	13248855	2990	2990	2990	2990	10
567	20231122	093000	13218955	2985	2985	2985	2985	0
568	20231122	092900	13218955	2985	2985	2985	2985	0
569	20231122	092800	13218955	2985	2985	2985	2985	0
570	20231122	092700	13218955	2985	2985	2985	2985	0
571	20231122	092600	13218955	2985	2985	2985	2985	0
572	20231122	092500	13218955	2985	2985	2985	2985	0
573	20231122	092400	13218955	2985	2985	2985	2985	0
574	20231122	092300	13218955	2985	2985	2985	2985	0
575	20231122	092200	13218955	2985	2985	2985	2985	0
576	20231122	092100	13218955	2985	2985	2985	2985	0
577	20231122	092000	13218955	2985	2985	2985	2985	0
578	20231122	091900	13218955	2985	2985	2985	2985	0
579	20231122	091800	13218955	2985	2985	2985	2985	0
580	20231122	091700	13218955	2985	2985	2985	2985	0
581	20231122	091600	13218955	2985	2985	2985	2985	0
582	20231122	091500	13218955	2985	2985	2985	2985	0
583	20231122	091400	13218955	2985	2985	2985	2985	0
584	20231122	091300	13218955	2985	2990	2990	2985	3727
585	20231122	091200	2090060	2995	2995	2995	2995	0
586	20231122	091100	2090060	2995	2995	2995	2995	0
587	20231122	091000	2090060	2995	2995	2995	2995	0
588	20231122	090900	2090060	2995	2995	2995	2995	0
589	20231122	090800	2090060	2995	2990	2995	2990	13
590	20231122	090700	2051140	2990	2990	2990	2990	3
591	20231122	090600	2042170	2990	2990	2990	2990	103
592	20231122	090500	1734200	2990	2990	2990	2990	0
593	20231122	090400	1734200	2990	2990	2990	2990	0
594	20231122	090300	1734200	2990	2990	2990	2990	3
595	20231122	090200	1725230	2990	2990	2990	2990	11
596	20231122	090100	1692340	2990	2990	2990	2990	137
597	20231122	090000	1282710	2990	2990	2990	2990	429