KissMeData/091340/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	194600	62286495	2945	2945	2945	2945	1003
3	20231122	194500	62286495	2945	2945	2945	2945	0
4	20231122	194400	62286495	2945	2945	2945	2945	0
5	20231122	194300	62286495	2945	2945	2945	2945	0
6	20231122	194200	62286495	2945	2945	2945	2945	0
7	20231122	194100	62286495	2945	2945	2945	2945	0
8	20231122	194000	62286495	2945	2945	2945	2945	0
9	20231122	193900	62286495	2945	2945	2945	2945	0
10	20231122	193800	62286495	2945	2945	2945	2945	0
11	20231122	193700	62286495	2945	2945	2945	2945	0
12	20231122	193600	62286495	2945	2945	2945	2945	0
13	20231122	193500	62286495	2945	2945	2945	2945	0
14	20231122	193400	62286495	2945	2945	2945	2945	0
15	20231122	193300	62286495	2945	2945	2945	2945	0
16	20231122	193200	62286495	2945	2945	2945	2945	0
17	20231122	193100	62286495	2945	2945	2945	2945	0
18	20231122	193000	62286495	2945	2945	2945	2945	0
19	20231122	192900	62286495	2945	2945	2945	2945	0
20	20231122	192800	62286495	2945	2945	2945	2945	0
21	20231122	192700	62286495	2945	2945	2945	2945	0
22	20231122	192600	62286495	2945	2945	2945	2945	0
23	20231122	192500	62286495	2945	2945	2945	2945	0
24	20231122	192400	62286495	2945	2945	2945	2945	0
25	20231122	192300	62286495	2945	2945	2945	2945	0
26	20231122	192200	62286495	2945	2945	2945	2945	0
27	20231122	192100	62286495	2945	2945	2945	2945	0
28	20231122	192000	62286495	2945	2945	2945	2945	0
29	20231122	191900	62286495	2945	2945	2945	2945	0
30	20231122	191800	62286495	2945	2945	2945	2945	0
31	20231122	191700	62286495	2945	2945	2945	2945	0
32	20231122	191600	62286495	2945	2945	2945	2945	1003
33	20231122	191500	62286495	2945	2945	2945	2945	0
34	20231122	191400	62286495	2945	2945	2945	2945	0
35	20231122	191300	62286495	2945	2945	2945	2945	0
36	20231122	191200	62286495	2945	2945	2945	2945	0
37	20231122	191100	62286495	2945	2945	2945	2945	0
38	20231122	191000	62286495	2945	2945	2945	2945	0
39	20231122	190900	62286495	2945	2945	2945	2945	0
40	20231122	190800	62286495	2945	2945	2945	2945	0
41	20231122	190700	62286495	2945	2945	2945	2945	0
42	20231122	190600	62286495	2945	2945	2945	2945	0
43	20231122	190500	62286495	2945	2945	2945	2945	0
44	20231122	190400	62286495	2945	2945	2945	2945	0
45	20231122	190300	62286495	2945	2945	2945	2945	0
46	20231122	190200	62286495	2945	2945	2945	2945	0
47	20231122	190100	62286495	2945	2945	2945	2945	0
48	20231122	190000	62286495	2945	2945	2945	2945	0
49	20231122	185900	62286495	2945	2945	2945	2945	0
50	20231122	185800	62286495	2945	2945	2945	2945	0
51	20231122	185700	62286495	2945	2945	2945	2945	0
52	20231122	185600	62286495	2945	2945	2945	2945	0
53	20231122	185500	62286495	2945	2945	2945	2945	0
54	20231122	185400	62286495	2945	2945	2945	2945	0
55	20231122	185300	62286495	2945	2945	2945	2945	0
56	20231122	185200	62286495	2945	2945	2945	2945	0
57	20231122	185100	62286495	2945	2945	2945	2945	0
58	20231122	185000	62286495	2945	2945	2945	2945	0
59	20231122	184900	62286495	2945	2945	2945	2945	0
60	20231122	184800	62286495	2945	2945	2945	2945	0
61	20231122	184700	62286495	2945	2945	2945	2945	0
62	20231122	184600	62286495	2945	2945	2945	2945	1003
63	20231122	184500	62286495	2945	2945	2945	2945	0
64	20231122	184400	62286495	2945	2945	2945	2945	0
65	20231122	184300	62286495	2945	2945	2945	2945	0
66	20231122	184200	62286495	2945	2945	2945	2945	0
67	20231122	184100	62286495	2945	2945	2945	2945	0
68	20231122	184000	62286495	2945	2945	2945	2945	0
69	20231122	183900	62286495	2945	2945	2945	2945	0
70	20231122	183800	62286495	2945	2945	2945	2945	0
71	20231122	183700	62286495	2945	2945	2945	2945	0
72	20231122	183600	62286495	2945	2945	2945	2945	0
73	20231122	183500	62286495	2945	2945	2945	2945	0
74	20231122	183400	62286495	2945	2945	2945	2945	0
75	20231122	183300	62286495	2945	2945	2945	2945	0
76	20231122	183200	62286495	2945	2945	2945	2945	0
77	20231122	183100	62286495	2945	2945	2945	2945	0
78	20231122	183000	62286495	2945	2945	2945	2945	0
79	20231122	182900	62286495	2945	2945	2945	2945	0
80	20231122	182800	62286495	2945	2945	2945	2945	0
81	20231122	182700	62286495	2945	2945	2945	2945	0
82	20231122	182600	62286495	2945	2945	2945	2945	0
83	20231122	182500	62286495	2945	2945	2945	2945	0
84	20231122	182400	62286495	2945	2945	2945	2945	0
85	20231122	182300	62286495	2945	2945	2945	2945	0
86	20231122	182200	62286495	2945	2945	2945	2945	0
87	20231122	182100	62286495	2945	2945	2945	2945	0
88	20231122	182000	62286495	2945	2945	2945	2945	0
89	20231122	181900	62286495	2945	2945	2945	2945	0
90	20231122	181800	62286495	2945	2945	2945	2945	0
91	20231122	181700	62286495	2945	2945	2945	2945	0
92	20231122	181600	62286495	2945	2945	2945	2945	1003
93	20231122	181500	62286495	2945	2945	2945	2945	0
94	20231122	181400	62286495	2945	2945	2945	2945	0
95	20231122	181300	62286495	2945	2945	2945	2945	0
96	20231122	181200	62286495	2945	2945	2945	2945	0
97	20231122	181100	62286495	2945	2945	2945	2945	0
98	20231122	181000	62286495	2945	2945	2945	2945	0
99	20231122	180900	62286495	2945	2945	2945	2945	0
100	20231122	180800	62286495	2945	2945	2945	2945	0
101	20231122	180700	62286495	2945	2945	2945	2945	0
102	20231122	180600	62286495	2945	2945	2945	2945	0
103	20231122	180500	62286495	2945	2945	2945	2945	0
104	20231122	180400	62286495	2945	2945	2945	2945	0
105	20231122	180300	62286495	2945	2945	2945	2945	0
106	20231122	180200	62286495	2945	2945	2945	2945	0
107	20231122	180100	62286495	2945	2945	2945	2945	0
108	20231122	180000	62286495	2945	2945	2945	2945	0
109	20231122	175900	62286495	2945	2945	2945	2945	0
110	20231122	175800	62286495	2945	2945	2945	2945	0
111	20231122	175700	62286495	2945	2945	2945	2945	0
112	20231122	175600	62286495	2945	2945	2945	2945	0
113	20231122	175500	62286495	2945	2945	2945	2945	0
114	20231122	175400	62286495	2945	2945	2945	2945	0
115	20231122	175300	62286495	2945	2945	2945	2945	0
116	20231122	175200	62286495	2945	2945	2945	2945	0
117	20231122	175100	62286495	2945	2945	2945	2945	0
118	20231122	175000	62286495	2945	2945	2945	2945	0
119	20231122	174900	62286495	2945	2945	2945	2945	0
120	20231122	174800	62286495	2945	2945	2945	2945	0
121	20231122	174700	62286495	2945	2945	2945	2945	0
122	20231122	174600	62286495	2945	2945	2945	2945	1003
123	20231122	174500	62286495	2945	2945	2945	2945	0
124	20231122	174400	62286495	2945	2945	2945	2945	0
125	20231122	174300	62286495	2945	2945	2945	2945	0
126	20231122	174200	62286495	2945	2945	2945	2945	0
127	20231122	174100	62286495	2945	2945	2945	2945	0
128	20231122	174000	62286495	2945	2945	2945	2945	0
129	20231122	173900	62286495	2945	2945	2945	2945	0
130	20231122	173800	62286495	2945	2945	2945	2945	0
131	20231122	173700	62286495	2945	2945	2945	2945	0
132	20231122	173600	62286495	2945	2945	2945	2945	0
133	20231122	173500	62286495	2945	2945	2945	2945	0
134	20231122	173400	62286495	2945	2945	2945	2945	0
135	20231122	173300	62286495	2945	2945	2945	2945	0
136	20231122	173200	62286495	2945	2945	2945	2945	0
137	20231122	173100	62286495	2945	2945	2945	2945	0
138	20231122	173000	62286495	2945	2945	2945	2945	0
139	20231122	172900	62286495	2945	2945	2945	2945	0
140	20231122	172800	62286495	2945	2945	2945	2945	0
141	20231122	172700	62286495	2945	2945	2945	2945	0
142	20231122	172600	62286495	2945	2945	2945	2945	0
143	20231122	172500	62286495	2945	2945	2945	2945	0
144	20231122	172400	62286495	2945	2945	2945	2945	0
145	20231122	172300	62286495	2945	2945	2945	2945	0
146	20231122	172200	62286495	2945	2945	2945	2945	0
147	20231122	172100	62286495	2945	2945	2945	2945	0
148	20231122	172000	62286495	2945	2945	2945	2945	0
149	20231122	171900	62286495	2945	2945	2945	2945	0
150	20231122	171800	62286495	2945	2945	2945	2945	0
151	20231122	171700	62286495	2945	2945	2945	2945	0
152	20231122	171600	62286495	2945	2945	2945	2945	1003
153	20231122	171500	62286495	2945	2945	2945	2945	0
154	20231122	171400	62286495	2945	2945	2945	2945	0
155	20231122	171300	62286495	2945	2945	2945	2945	0
156	20231122	171200	62286495	2945	2945	2945	2945	0
157	20231122	171100	62286495	2945	2945	2945	2945	0
158	20231122	171000	62286495	2945	2945	2945	2945	0
159	20231122	170900	62286495	2945	2945	2945	2945	0
160	20231122	170800	62286495	2945	2945	2945	2945	0
161	20231122	170700	62286495	2945	2945	2945	2945	0
162	20231122	170600	62286495	2945	2945	2945	2945	0
163	20231122	170500	62286495	2945	2945	2945	2945	0
164	20231122	170400	62286495	2945	2945	2945	2945	0
165	20231122	170300	62286495	2945	2945	2945	2945	0
166	20231122	170200	62286495	2945	2945	2945	2945	0
167	20231122	170100	62286495	2945	2945	2945	2945	0
168	20231122	170000	62286495	2945	2945	2945	2945	0
169	20231122	165900	62286495	2945	2945	2945	2945	0
170	20231122	165800	62286495	2945	2945	2945	2945	0
171	20231122	165700	62286495	2945	2945	2945	2945	0
172	20231122	165600	62286495	2945	2945	2945	2945	0
173	20231122	165500	62286495	2945	2945	2945	2945	0
174	20231122	165400	62286495	2945	2945	2945	2945	0
175	20231122	165300	62286495	2945	2945	2945	2945	0
176	20231122	165200	62286495	2945	2945	2945	2945	0
177	20231122	165100	62286495	2945	2945	2945	2945	0
178	20231122	165000	62286495	2945	2945	2945	2945	0
179	20231122	164900	62286495	2945	2945	2945	2945	0
180	20231122	164800	62286495	2945	2945	2945	2945	0
181	20231122	164700	62286495	2945	2945	2945	2945	0
182	20231122	164600	62286495	2945	2945	2945	2945	1003
183	20231122	164500	62286495	2945	2945	2945	2945	0
184	20231122	164400	62286495	2945	2945	2945	2945	0
185	20231122	164300	62286495	2945	2945	2945	2945	0
186	20231122	164200	62286495	2945	2945	2945	2945	0
187	20231122	164100	62286495	2945	2945	2945	2945	0
188	20231122	164000	62286495	2945	2945	2945	2945	0
189	20231122	163900	62286495	2945	2945	2945	2945	0
190	20231122	163800	62286495	2945	2945	2945	2945	0
191	20231122	163700	62286495	2945	2945	2945	2945	0
192	20231122	163600	62286495	2945	2945	2945	2945	0
193	20231122	163500	62286495	2945	2945	2945	2945	0
194	20231122	163400	62286495	2945	2945	2945	2945	0
195	20231122	163300	62286495	2945	2945	2945	2945	0
196	20231122	163200	62286495	2945	2945	2945	2945	0
197	20231122	163100	62286495	2945	2945	2945	2945	0
198	20231122	163000	62286495	2945	2945	2945	2945	0
199	20231122	162900	62286495	2945	2945	2945	2945	0
200	20231122	162800	62286495	2945	2945	2945	2945	0
201	20231122	162700	62286495	2945	2945	2945	2945	0
202	20231122	162600	62286495	2945	2945	2945	2945	0
203	20231122	162500	62286495	2945	2945	2945	2945	0
204	20231122	162400	62286495	2945	2945	2945	2945	0
205	20231122	162300	62286495	2945	2945	2945	2945	0
206	20231122	162200	62286495	2945	2945	2945	2945	0
207	20231122	162100	62286495	2945	2945	2945	2945	0
208	20231122	162000	62286495	2945	2945	2945	2945	0
209	20231122	161900	62286495	2945	2945	2945	2945	0
210	20231122	161800	62286495	2945	2945	2945	2945	0
211	20231122	161700	62286495	2945	2945	2945	2945	0
212	20231122	161600	62286495	2945	2945	2945	2945	1003
213	20231122	161500	62286495	2945	2945	2945	2945	0
214	20231122	161400	62286495	2945	2945	2945	2945	0
215	20231122	161300	62286495	2945	2945	2945	2945	0
216	20231122	161200	62286495	2945	2945	2945	2945	0
217	20231122	161100	62286495	2945	2945	2945	2945	0
218	20231122	161000	62286495	2945	2945	2945	2945	0
219	20231122	160900	62286495	2945	2945	2945	2945	0
220	20231122	160800	62286495	2945	2945	2945	2945	0
221	20231122	160700	62286495	2945	2945	2945	2945	0
222	20231122	160600	62286495	2945	2945	2945	2945	0
223	20231122	160500	62286495	2945	2945	2945	2945	0
224	20231122	160400	62286495	2945	2945	2945	2945	0
225	20231122	160300	62286495	2945	2945	2945	2945	0
226	20231122	160200	62286495	2945	2945	2945	2945	0
227	20231122	160100	62286495	2945	2945	2945	2945	0
228	20231122	160000	62286495	2945	2945	2945	2945	0
229	20231122	155900	62286495	2945	2945	2945	2945	0
230	20231122	155800	62286495	2945	2945	2945	2945	0
231	20231122	155700	62286495	2945	2945	2945	2945	0
232	20231122	155600	62286495	2945	2945	2945	2945	0
233	20231122	155500	62286495	2945	2945	2945	2945	0
234	20231122	155400	62286495	2945	2945	2945	2945	0
235	20231122	155300	62286495	2945	2945	2945	2945	0
236	20231122	155200	62286495	2945	2945	2945	2945	0
237	20231122	155100	62286495	2945	2945	2945	2945	0
238	20231122	155000	62286495	2945	2945	2945	2945	0
239	20231122	154900	62286495	2945	2945	2945	2945	0
240	20231122	154800	62286495	2945	2945	2945	2945	0
241	20231122	154700	62286495	2945	2945	2945	2945	0
242	20231122	154600	62286495	2945	2945	2945	2945	1003
243	20231122	154500	62286495	2945	2945	2945	2945	0
244	20231122	154400	62286495	2945	2945	2945	2945	0
245	20231122	154300	62286495	2945	2945	2945	2945	0
246	20231122	154200	62286495	2945	2945	2945	2945	0
247	20231122	154100	62286495	2945	2945	2945	2945	0
248	20231122	154000	62286495	2945	2945	2945	2945	0
249	20231122	153900	62286495	2945	2945	2945	2945	0
250	20231122	153800	62286495	2945	2945	2945	2945	0
251	20231122	153700	62286495	2945	2945	2945	2945	0
252	20231122	153600	62286495	2945	2945	2945	2945	0
253	20231122	153500	62286495	2945	2945	2945	2945	0
254	20231122	153400	62286495	2945	2945	2945	2945	0
255	20231122	153300	62286495	2945	2945	2945	2945	0
256	20231122	153200	62286495	2945	2945	2945	2945	0
257	20231122	153100	62286495	2945	2945	2945	2945	0
258	20231122	153000	62286495	2945	2945	2945	2945	1003
259	20231122	152900	59332660	2910	2910	2910	2910	0
260	20231122	152800	59332660	2910	2910	2910	2910	0
261	20231122	152700	59332660	2910	2910	2910	2910	0
262	20231122	152600	59332660	2910	2910	2910	2910	0
263	20231122	152500	59332660	2910	2910	2910	2910	0
264	20231122	152400	59332660	2910	2910	2910	2910	0
265	20231122	152300	59332660	2910	2910	2910	2910	0
266	20231122	152200	59332660	2910	2910	2910	2910	0
267	20231122	152100	59332660	2910	2910	2910	2910	0
268	20231122	152000	59332660	2910	2910	2910	2910	0
269	20231122	151900	59332660	2910	2905	2910	2905	3
270	20231122	151800	59323940	2910	2910	2910	2910	0
271	20231122	151700	59323940	2910	2910	2910	2910	0
272	20231122	151600	59323940	2910	2910	2910	2910	1
273	20231122	151500	59321030	2905	2905	2905	2905	0
274	20231122	151400	59321030	2905	2910	2910	2905	5
275	20231122	151300	59306490	2910	2910	2910	2910	0
276	20231122	151200	59306490	2910	2910	2910	2905	22
277	20231122	151100	59242475	2925	2925	2925	2925	0
278	20231122	151000	59242475	2925	2925	2925	2925	0
279	20231122	150900	59242475	2925	2925	2925	2925	0
280	20231122	150800	59242475	2925	2925	2925	2925	0
281	20231122	150700	59242475	2925	2910	2925	2910	2
282	20231122	150600	59236640	2910	2915	2915	2910	1400
283	20231122	150500	55162250	2935	2935	2935	2935	0
284	20231122	150400	55162250	2935	2935	2935	2935	1
285	20231122	150300	55159315	2920	2920	2920	2920	0
286	20231122	150200	55159315	2920	2920	2920	2920	41
287	20231122	150100	55039595	2940	2940	2940	2940	0
288	20231122	150000	55039595	2940	2940	2940	2940	1
289	20231122	145900	55036655	2920	2920	2920	2920	0
290	20231122	145800	55036655	2920	2920	2920	2920	7
291	20231122	145700	55016215	2940	2940	2940	2940	0
292	20231122	145600	55016215	2940	2940	2940	2940	0
293	20231122	145500	55016215	2940	2940	2940	2940	0
294	20231122	145400	55016215	2940	2940	2940	2940	0
295	20231122	145300	55016215	2940	2940	2940	2940	0
296	20231122	145200	55016215	2940	2940	2940	2940	5
297	20231122	145100	55001515	2935	2935	2935	2935	0
298	20231122	145000	55001515	2935	2940	2940	2935	2
299	20231122	144900	54995640	2920	2920	2920	2920	0
300	20231122	144800	54995640	2920	2920	2920	2920	4
301	20231122	144700	54983960	2940	2940	2940	2940	0
302	20231122	144600	54983960	2940	2940	2940	2940	1
303	20231122	144500	54981020	2945	2940	2945	2940	200
304	20231122	144400	54392525	2945	2945	2945	2945	0
305	20231122	144300	54392525	2945	2945	2945	2945	0
306	20231122	144200	54392525	2945	2925	2945	2925	56
307	20231122	144100	54228025	2925	2925	2925	2925	0
308	20231122	144000	54228025	2925	2925	2925	2925	22
309	20231122	143900	54163675	2920	2920	2920	2920	0
310	20231122	143800	54163675	2920	2920	2920	2920	1
311	20231122	143700	54160755	2925	2925	2925	2925	0
312	20231122	143600	54160755	2925	2925	2925	2925	0
313	20231122	143500	54160755	2925	2925	2925	2925	0
314	20231122	143400	54160755	2925	2925	2925	2925	0
315	20231122	143300	54160755	2925	2925	2925	2925	1
316	20231122	143200	54157830	2930	2930	2930	2930	0
317	20231122	143100	54157830	2930	2930	2930	2930	0
318	20231122	143000	54157830	2930	2930	2930	2930	0
319	20231122	142900	54157830	2930	2930	2930	2930	0
320	20231122	142800	54157830	2930	2930	2930	2930	0
321	20231122	142700	54157830	2930	2930	2930	2930	0
322	20231122	142600	54157830	2930	2930	2930	2930	2
323	20231122	142500	54151970	2930	2930	2930	2930	2
324	20231122	142400	54146110	2930	2945	2945	2930	62
325	20231122	142300	53963600	2935	2935	2935	2935	0
326	20231122	142200	53963600	2935	2935	2935	2935	0
327	20231122	142100	53963600	2935	2935	2935	2935	0
328	20231122	142000	53963600	2935	2935	2935	2935	0
329	20231122	141900	53963600	2935	2935	2935	2935	0
330	20231122	141800	53963600	2935	2935	2935	2935	0
331	20231122	141700	53963600	2935	2935	2935	2935	1
332	20231122	141600	53960665	2950	2950	2950	2950	0
333	20231122	141500	53960665	2950	2950	2950	2950	17
334	20231122	141400	53910515	2950	2950	2950	2950	0
335	20231122	141300	53910515	2950	2950	2950	2950	0
336	20231122	141200	53910515	2950	2950	2950	2950	0
337	20231122	141100	53910515	2950	2950	2950	2950	0
338	20231122	141000	53910515	2950	2950	2950	2950	0
339	20231122	140900	53910515	2950	2950	2950	2950	0
340	20231122	140800	53910515	2950	2950	2950	2950	0
341	20231122	140700	53910515	2950	2950	2950	2950	0
342	20231122	140600	53910515	2950	2950	2950	2950	56
343	20231122	140500	53745315	2950	2950	2950	2950	0
344	20231122	140400	53745315	2950	2950	2950	2950	0
345	20231122	140300	53745315	2950	2950	2950	2950	0
346	20231122	140200	53745315	2950	2950	2950	2950	0
347	20231122	140100	53745315	2950	2950	2950	2950	0
348	20231122	140000	53745315	2950	2950	2950	2950	17
349	20231122	135900	53695165	2950	2950	2950	2950	0
350	20231122	135800	53695165	2950	2950	2950	2950	36
351	20231122	135700	53588965	2950	2950	2950	2950	0
352	20231122	135600	53588965	2950	2950	2950	2950	0
353	20231122	135500	53588965	2950	2950	2950	2950	36
354	20231122	135400	53482765	2950	2950	2950	2950	0
355	20231122	135300	53482765	2950	2950	2950	2950	0
356	20231122	135200	53482765	2950	2950	2950	2950	36
357	20231122	135100	53376565	2950	2950	2950	2950	0
358	20231122	135000	53376565	2950	2950	2950	2950	2
359	20231122	134900	53370665	2950	2950	2950	2950	36
360	20231122	134800	53264465	2950	2950	2950	2950	56
361	20231122	134700	53099265	2950	2950	2950	2950	0
362	20231122	134600	53099265	2950	2950	2950	2950	36
363	20231122	134500	52993065	2950	2950	2950	2950	17
364	20231122	134400	52942915	2950	2950	2950	2950	0
365	20231122	134300	52942915	2950	2950	2950	2950	36
366	20231122	134200	52836715	2950	2950	2950	2950	0
367	20231122	134100	52836715	2950	2950	2950	2950	0
368	20231122	134000	52836715	2950	2945	2950	2945	36
369	20231122	133900	52730630	2945	2945	2945	2945	0
370	20231122	133800	52730630	2945	2945	2945	2945	0
371	20231122	133700	52730630	2945	2945	2945	2945	36
372	20231122	133600	52624610	2945	2945	2945	2945	17
373	20231122	133500	52574545	2945	2945	2945	2945	0
374	20231122	133400	52574545	2945	2945	2945	2945	36
375	20231122	133300	52468525	2945	2945	2945	2945	0
376	20231122	133200	52468525	2945	2945	2945	2945	0
377	20231122	133100	52468525	2945	2945	2945	2945	36
378	20231122	133000	52362505	2945	2945	2945	2945	73
379	20231122	132900	52147520	2945	2945	2945	2945	0
380	20231122	132800	52147520	2945	2940	2945	2940	36
381	20231122	132700	52041535	2930	2930	2930	2930	0
382	20231122	132600	52041535	2930	2930	2930	2930	2
383	20231122	132500	52035675	2930	2930	2930	2930	37
384	20231122	132400	51927265	2930	2930	2930	2930	0
385	20231122	132300	51927265	2930	2930	2930	2930	0
386	20231122	132200	51927265	2930	2930	2930	2930	36
387	20231122	132100	51821785	2930	2930	2930	2930	0
388	20231122	132000	51821785	2930	2930	2930	2930	0
389	20231122	131900	51821785	2930	2930	2930	2930	36
390	20231122	131800	51716305	2930	2930	2930	2930	0
391	20231122	131700	51716305	2930	2930	2930	2930	100
392	20231122	131600	51423305	2930	2930	2930	2930	36
393	20231122	131500	51317825	2930	2930	2930	2930	17
394	20231122	131400	51268015	2930	2930	2930	2930	199
395	20231122	131300	50684945	2935	2935	2935	2935	36
396	20231122	131200	50579285	2935	2935	2935	2935	56
397	20231122	131100	50414925	2935	2935	2935	2935	0
398	20231122	131000	50414925	2935	2935	2935	2935	36
399	20231122	130900	50309265	2935	2940	2940	2935	1210
400	20231122	130800	46757880	2945	2945	2945	2945	0
401	20231122	130700	46757880	2945	2945	2945	2945	36
402	20231122	130600	46651860	2950	2950	2950	2950	0
403	20231122	130500	46651860	2950	2950	2950	2950	0
404	20231122	130400	46651860	2950	2950	2950	2950	36
405	20231122	130300	46545660	2950	2950	2950	2950	0
406	20231122	130200	46545660	2950	2950	2950	2950	0
407	20231122	130100	46545660	2950	2940	2950	2935	59
408	20231122	130000	46371930	2940	2950	2950	2940	146
409	20231122	125900	45942515	2950	2950	2950	2950	0
410	20231122	125800	45942515	2950	2950	2950	2950	37
411	20231122	125700	45833365	2950	2950	2950	2950	0
412	20231122	125600	45833365	2950	2950	2950	2950	0
413	20231122	125500	45833365	2950	2950	2950	2950	36
414	20231122	125400	45727165	2950	2950	2950	2950	56
415	20231122	125300	45561965	2950	2950	2950	2950	0
416	20231122	125200	45561965	2950	2945	2950	2945	42
417	20231122	125100	45438095	2940	2940	2940	2940	103
418	20231122	125000	45135275	2950	2950	2950	2950	13
419	20231122	124900	45096925	2950	2950	2950	2950	136
420	20231122	124800	44695725	2950	2950	2950	2950	0
421	20231122	124700	44695725	2950	2950	2950	2950	0
422	20231122	124600	44695725	2950	2950	2950	2950	36
423	20231122	124500	44589525	2950	2950	2950	2950	17
424	20231122	124400	44539375	2950	2950	2950	2950	0
425	20231122	124300	44539375	2950	2950	2950	2950	36
426	20231122	124200	44433175	2950	2950	2950	2950	0
427	20231122	124100	44433175	2950	2950	2950	2950	0
428	20231122	124000	44433175	2950	2950	2950	2950	36
429	20231122	123900	44326975	2950	2950	2950	2950	0
430	20231122	123800	44326975	2950	2950	2950	2950	0
431	20231122	123700	44326975	2950	2950	2950	2950	36
432	20231122	123600	44220775	2950	2950	2950	2950	56
433	20231122	123500	44055575	2950	2950	2950	2950	0
434	20231122	123400	44055575	2950	2950	2950	2950	36
435	20231122	123300	43949375	2950	2950	2950	2950	100
436	20231122	123200	43654375	2950	2950	2950	2950	0
437	20231122	123100	43654375	2950	2950	2950	2950	36
438	20231122	123000	43548175	2950	2950	2950	2950	17
439	20231122	122900	43498025	2950	2935	2950	2935	2
440	20231122	122800	43492140	2950	2950	2950	2950	36
441	20231122	122700	43385940	2950	2950	2950	2950	831
442	20231122	122600	40934490	2950	2950	2950	2950	0
443	20231122	122500	40934490	2950	2950	2950	2950	36
444	20231122	122400	40828290	2950	2950	2950	2950	339
445	20231122	122300	39828240	2950	2945	2950	2945	9
446	20231122	122200	39801710	2950	2935	2950	2935	37
447	20231122	122100	39692575	2950	2950	2950	2950	0
448	20231122	122000	39692575	2950	2950	2950	2950	0
449	20231122	121900	39692575	2950	2950	2950	2950	36
450	20231122	121800	39586375	2950	2945	2950	2945	56
451	20231122	121700	39421300	2945	2945	2945	2945	0
452	20231122	121600	39421300	2945	2945	2945	2945	36
453	20231122	121500	39315280	2950	2945	2950	2945	17
454	20231122	121400	39265155	2945	2945	2945	2945	0
455	20231122	121300	39265155	2945	2945	2945	2945	36
456	20231122	121200	39159135	2950	2950	2950	2950	0
457	20231122	121100	39159135	2950	2950	2950	2950	0
458	20231122	121000	39159135	2950	2945	2950	2945	36
459	20231122	120900	39053085	2945	2945	2945	2945	0
460	20231122	120800	39053085	2945	2945	2945	2945	82
461	20231122	120700	38811595	2945	2945	2945	2945	46
462	20231122	120600	38676125	2945	2945	2945	2945	0
463	20231122	120500	38676125	2945	2945	2945	2945	0
464	20231122	120400	38676125	2945	2945	2945	2945	36
465	20231122	120300	38570105	2945	2945	2945	2945	0
466	20231122	120200	38570105	2945	2945	2945	2945	0
467	20231122	120100	38570105	2945	2945	2945	2945	36
468	20231122	120000	38464085	2945	2940	2945	2940	73
469	20231122	115900	38249240	2945	2945	2945	2945	0
470	20231122	115800	38249240	2945	2945	2945	2945	36
471	20231122	115700	38143220	2945	2945	2945	2945	0
472	20231122	115600	38143220	2945	2945	2945	2945	0
473	20231122	115500	38143220	2945	2945	2945	2945	37
474	20231122	115400	38034255	2945	2945	2945	2945	475
475	20231122	115300	36635380	2945	2945	2945	2945	0
476	20231122	115200	36635380	2945	2945	2945	2945	36
477	20231122	115100	36529360	2945	2945	2945	2945	158
478	20231122	115000	36064050	2945	2945	2945	2945	0
479	20231122	114900	36064050	2945	2945	2945	2945	36
480	20231122	114800	35958030	2945	2945	2945	2945	0
481	20231122	114700	35958030	2945	2945	2945	2945	0
482	20231122	114600	35958030	2945	2945	2945	2945	154
483	20231122	114500	35504500	2945	2945	2945	2945	17
484	20231122	114400	35454435	2945	2945	2945	2945	0
485	20231122	114300	35454435	2945	2945	2945	2945	36
486	20231122	114200	35348415	2945	2945	2945	2945	214
487	20231122	114100	34718185	2945	2945	2945	2945	0
488	20231122	114000	34718185	2945	2945	2945	2945	36
489	20231122	113900	34612165	2945	2945	2945	2945	0
490	20231122	113800	34612165	2945	2945	2945	2945	0
491	20231122	113700	34612165	2945	2940	2945	2940	154
492	20231122	113600	34158755	2945	2945	2945	2945	0
493	20231122	113500	34158755	2945	2945	2945	2945	0
494	20231122	113400	34158755	2945	2945	2945	2945	44
495	20231122	113300	34029175	2940	2940	2945	2940	160
496	20231122	113200	33557985	2945	2945	2945	2945	0
497	20231122	113100	33557985	2945	2945	2945	2945	36
498	20231122	113000	33451965	2945	2945	2945	2945	17
499	20231122	112900	33401900	2945	2945	2945	2945	0
500	20231122	112800	33401900	2945	2940	2945	2940	254
501	20231122	112700	32654405	2945	2945	2945	2945	0
502	20231122	112600	32654405	2945	2945	2945	2945	0
503	20231122	112500	32654405	2945	2940	2945	2940	36
504	20231122	112400	32548405	2940	2940	2945	2940	214
505	20231122	112300	31918810	2945	2945	2945	2945	0
506	20231122	112200	31918810	2945	2945	2945	2945	36
507	20231122	112100	31812790	2945	2945	2945	2945	0
508	20231122	112000	31812790	2945	2945	2945	2945	0
509	20231122	111900	31812790	2945	2945	2945	2945	154
510	20231122	111800	31359260	2945	2945	2945	2945	0
511	20231122	111700	31359260	2945	2945	2945	2945	170
512	20231122	111600	30858610	2945	2945	2945	2945	36
513	20231122	111500	30752590	2945	2945	2945	2945	175
514	20231122	111400	30237215	2945	2945	2945	2945	0
515	20231122	111300	30237215	2945	2945	2945	2945	36
516	20231122	111200	30131195	2945	2945	2945	2945	0
517	20231122	111100	30131195	2945	2945	2945	2945	0
518	20231122	111000	30131195	2945	2940	2945	2940	155
519	20231122	110900	29674775	2945	2945	2945	2945	0
520	20231122	110800	29674775	2945	2945	2945	2945	0
521	20231122	110700	29674775	2945	2945	2945	2945	36
522	20231122	110600	29568755	2945	2945	2945	2945	214
523	20231122	110500	28938525	2945	2945	2945	2945	0
524	20231122	110400	28938525	2945	2945	2945	2945	36
525	20231122	110300	28832505	2945	2945	2945	2945	0
526	20231122	110200	28832505	2945	2945	2945	2945	0
527	20231122	110100	28832505	2945	2945	2945	2945	155
528	20231122	110000	28376030	2945	2945	2945	2945	17
529	20231122	105900	28325965	2945	2945	2945	2945	0
530	20231122	105800	28325965	2945	2940	2945	2940	36
531	20231122	105700	28220015	2940	2940	2940	2940	159
532	20231122	105600	27752555	2940	2940	2940	2940	0
533	20231122	105500	27752555	2940	2940	2940	2940	36
534	20231122	105400	27646715	2925	2925	2925	2925	0
535	20231122	105300	27646715	2925	2925	2925	2925	1
536	20231122	105200	27643790	2945	2945	2945	2945	155
537	20231122	105100	27187315	2945	2945	2945	2945	0
538	20231122	105000	27187315	2945	2945	2945	2945	13
539	20231122	104900	27149030	2945	2945	2945	2945	36
540	20231122	104800	27043010	2945	2940	2945	2940	215
541	20231122	104700	26410420	2940	2940	2940	2940	0
542	20231122	104600	26410420	2940	2940	2940	2940	36
543	20231122	104500	26304580	2940	2940	2940	2940	17
544	20231122	104400	26254600	2940	2940	2940	2940	0
545	20231122	104300	26254600	2940	2940	2940	2940	155
546	20231122	104200	25798900	2945	2945	2945	2945	0
547	20231122	104100	25798900	2945	2945	2945	2945	0
548	20231122	104000	25798900	2945	2945	2945	2945	36
549	20231122	103900	25692880	2945	2945	2945	2945	193
550	20231122	103800	25124495	2945	2945	2945	2945	0
551	20231122	103700	25124495	2945	2945	2945	2945	36
552	20231122	103600	25018475	2945	2945	2945	2945	0
553	20231122	103500	25018475	2945	2945	2945	2945	0
554	20231122	103400	25018475	2945	2945	2945	2945	155
555	20231122	103300	24562000	2940	2940	2940	2940	0
556	20231122	103200	24562000	2940	2940	2940	2940	1
557	20231122	103100	24559060	2940	2940	2940	2940	76
558	20231122	103000	24335620	2940	2935	2940	2935	233
559	20231122	102900	23651015	2935	2935	2935	2935	0
560	20231122	102800	23651015	2935	2935	2935	2935	37
561	20231122	102700	23542420	2935	2935	2935	2935	0
562	20231122	102600	23542420	2935	2935	2935	2935	100
563	20231122	102500	23248920	2935	2935	2935	2935	38
564	20231122	102400	23137390	2935	2935	2935	2935	0
565	20231122	102300	23137390	2935	2935	2935	2935	0
566	20231122	102200	23137390	2935	2935	2935	2935	38
567	20231122	102100	23025860	2935	2935	2935	2935	0
568	20231122	102000	23025860	2935	2935	2935	2935	0
569	20231122	101900	23025860	2935	2935	2935	2935	38
570	20231122	101800	22914330	2935	2935	2935	2935	0
571	20231122	101700	22914330	2935	2935	2935	2935	1
572	20231122	101600	22911395	2935	2930	2935	2930	38
573	20231122	101500	22799885	2935	2935	2935	2935	18
574	20231122	101400	22747055	2935	2935	2935	2935	0
575	20231122	101300	22747055	2935	2935	2935	2935	38
576	20231122	101200	22635525	2935	2925	2935	2925	56
577	20231122	101100	22471385	2935	2935	2935	2935	0
578	20231122	101000	22471385	2935	2930	2935	2930	38
579	20231122	100900	22359920	2925	2925	2925	2925	0
580	20231122	100800	22359920	2925	2925	2925	2925	34
581	20231122	100700	22260470	2935	2930	2935	2930	38
582	20231122	100600	22149050	2935	2935	2935	2935	0
583	20231122	100500	22149050	2935	2935	2935	2935	0
584	20231122	100400	22149050	2935	2930	2935	2930	38
585	20231122	100300	22037595	2935	2935	2935	2935	0
586	20231122	100200	22037595	2935	2920	2935	2920	6
587	20231122	100100	22020000	2935	2925	2935	2925	38
588	20231122	100000	21908645	2930	2925	2930	2925	18
589	20231122	095900	21855990	2930	2930	2930	2930	0
590	20231122	095800	21855990	2930	2930	2930	2930	38
591	20231122	095700	21744650	2935	2935	2935	2935	0
592	20231122	095600	21744650	2935	2935	2935	2935	0
593	20231122	095500	21744650	2935	2930	2935	2930	38
594	20231122	095400	21633155	2935	2920	2935	2920	56
595	20231122	095300	21468810	2935	2935	2935	2935	0
596	20231122	095200	21468810	2935	2925	2935	2925	38
597	20231122	095100	21357510	2925	2920	2925	2920	13
598	20231122	095000	21319495	2925	2925	2925	2925	0
599	20231122	094900	21319495	2925	2920	2925	2920	38
600	20231122	094800	21208450	2925	2925	2925	2925	0
601	20231122	094700	21208450	2925	2925	2925	2925	0
602	20231122	094600	21208450	2925	2920	2925	2920	38
603	20231122	094500	21097435	2925	2925	2925	2925	18
604	20231122	094400	21044785	2910	2915	2915	2910	312
605	20231122	094300	20136845	2935	2930	2935	2930	38
606	20231122	094200	20025345	2935	2935	2935	2935	0
607	20231122	094100	20025345	2935	2935	2935	2935	0
608	20231122	094000	20025345	2935	2930	2935	2930	38
609	20231122	093900	19913820	2935	2935	2935	2935	0
610	20231122	093800	19913820	2935	2935	2935	2935	0
611	20231122	093700	19913820	2935	2930	2935	2930	38
612	20231122	093600	19802300	2935	2930	2935	2930	56
613	20231122	093500	19637970	2930	2930	2930	2930	1
614	20231122	093400	19635040	2935	2935	2935	2935	38
615	20231122	093300	19523510	2935	2935	2935	2935	2
616	20231122	093200	19517640	2940	2940	2940	2940	0
617	20231122	093100	19517640	2940	2940	2940	2940	38
618	20231122	093000	19405920	2945	2935	2945	2935	19
619	20231122	092900	19350145	2910	2910	2910	2910	0
620	20231122	092800	19350145	2910	2950	2950	2910	3538
621	20231122	092700	9032295	2950	2950	2950	2950	0
622	20231122	092600	9032295	2950	2950	2950	2950	0
623	20231122	092500	9032295	2950	2950	2950	2950	42
624	20231122	092400	8908395	2960	2960	2960	2960	0
625	20231122	092300	8908395	2960	2960	2960	2960	693
626	20231122	092200	6857115	2960	2955	2960	2950	65
627	20231122	092100	6665035	2950	2950	2950	2950	251
628	20231122	092000	5924585	2945	2945	2950	2945	131
629	20231122	091900	5538775	2945	2945	2945	2940	55
630	20231122	091800	5376870	2945	2945	2945	2945	57
631	20231122	091700	5209005	2945	2945	2945	2945	26
632	20231122	091600	5132435	2945	2940	2945	2940	329
633	20231122	091500	4165055	2940	2940	2940	2940	0
634	20231122	091400	4165055	2940	2940	2940	2940	0
635	20231122	091300	4165055	2940	2940	2940	2920	45
636	20231122	091200	4032795	2920	2935	2940	2920	66
637	20231122	091100	3839105	2940	2940	2940	2940	0
638	20231122	091000	3839105	2940	2940	2940	2940	38
639	20231122	090900	3727385	2940	2940	2940	2940	0
640	20231122	090800	3727385	2940	2940	2940	2940	363
641	20231122	090700	2660165	2915	2940	2940	2915	40
642	20231122	090600	2542615	2940	2940	2940	2940	0
643	20231122	090500	2542615	2940	2940	2940	2940	0
644	20231122	090400	2542615	2940	2940	2940	2940	38
645	20231122	090300	2430895	2940	2940	2940	2940	7
646	20231122	090200	2410315	2915	2940	2940	2915	6
647	20231122	090100	2392775	2915	2940	2940	2915	530
648	20231122	090000	845450	2940	2915	2940	2915	290