KissMeData/073190/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	193800	139902200	2730	2730	2730	2730	2851
3	20231121	193700	139902200	2730	2730	2730	2730	0
4	20231121	193600	139902200	2730	2730	2730	2730	0
5	20231121	193500	139902200	2730	2730	2730	2730	0
6	20231121	193400	139902200	2730	2730	2730	2730	0
7	20231121	193300	139902200	2730	2730	2730	2730	0
8	20231121	193200	139902200	2730	2730	2730	2730	0
9	20231121	193100	139902200	2730	2730	2730	2730	0
10	20231121	193000	139902200	2730	2730	2730	2730	0
11	20231121	192900	139902200	2730	2730	2730	2730	0
12	20231121	192800	139902200	2730	2730	2730	2730	0
13	20231121	192700	139902200	2730	2730	2730	2730	0
14	20231121	192600	139902200	2730	2730	2730	2730	0
15	20231121	192500	139902200	2730	2730	2730	2730	0
16	20231121	192400	139902200	2730	2730	2730	2730	0
17	20231121	192300	139902200	2730	2730	2730	2730	0
18	20231121	192200	139902200	2730	2730	2730	2730	0
19	20231121	192100	139902200	2730	2730	2730	2730	0
20	20231121	192000	139902200	2730	2730	2730	2730	0
21	20231121	191900	139902200	2730	2730	2730	2730	0
22	20231121	191800	139902200	2730	2730	2730	2730	0
23	20231121	191700	139902200	2730	2730	2730	2730	0
24	20231121	191600	139902200	2730	2730	2730	2730	0
25	20231121	191500	139902200	2730	2730	2730	2730	0
26	20231121	191400	139902200	2730	2730	2730	2730	0
27	20231121	191300	139902200	2730	2730	2730	2730	0
28	20231121	191200	139902200	2730	2730	2730	2730	0
29	20231121	191100	139902200	2730	2730	2730	2730	0
30	20231121	191000	139902200	2730	2730	2730	2730	0
31	20231121	190900	139902200	2730	2730	2730	2730	0
32	20231121	190800	139902200	2730	2730	2730	2730	2851
33	20231121	190700	139902200	2730	2730	2730	2730	0
34	20231121	190600	139902200	2730	2730	2730	2730	0
35	20231121	190500	139902200	2730	2730	2730	2730	0
36	20231121	190400	139902200	2730	2730	2730	2730	0
37	20231121	190300	139902200	2730	2730	2730	2730	0
38	20231121	190200	139902200	2730	2730	2730	2730	0
39	20231121	190100	139902200	2730	2730	2730	2730	0
40	20231121	190000	139902200	2730	2730	2730	2730	0
41	20231121	185900	139902200	2730	2730	2730	2730	0
42	20231121	185800	139902200	2730	2730	2730	2730	0
43	20231121	185700	139902200	2730	2730	2730	2730	0
44	20231121	185600	139902200	2730	2730	2730	2730	0
45	20231121	185500	139902200	2730	2730	2730	2730	0
46	20231121	185400	139902200	2730	2730	2730	2730	0
47	20231121	185300	139902200	2730	2730	2730	2730	0
48	20231121	185200	139902200	2730	2730	2730	2730	0
49	20231121	185100	139902200	2730	2730	2730	2730	0
50	20231121	185000	139902200	2730	2730	2730	2730	0
51	20231121	184900	139902200	2730	2730	2730	2730	0
52	20231121	184800	139902200	2730	2730	2730	2730	0
53	20231121	184700	139902200	2730	2730	2730	2730	0
54	20231121	184600	139902200	2730	2730	2730	2730	0
55	20231121	184500	139902200	2730	2730	2730	2730	0
56	20231121	184400	139902200	2730	2730	2730	2730	0
57	20231121	184300	139902200	2730	2730	2730	2730	0
58	20231121	184200	139902200	2730	2730	2730	2730	0
59	20231121	184100	139902200	2730	2730	2730	2730	0
60	20231121	184000	139902200	2730	2730	2730	2730	0
61	20231121	183900	139902200	2730	2730	2730	2730	0
62	20231121	183800	139902200	2730	2730	2730	2730	2851
63	20231121	183700	139902200	2730	2730	2730	2730	0
64	20231121	183600	139902200	2730	2730	2730	2730	0
65	20231121	183500	139902200	2730	2730	2730	2730	0
66	20231121	183400	139902200	2730	2730	2730	2730	0
67	20231121	183300	139902200	2730	2730	2730	2730	0
68	20231121	183200	139902200	2730	2730	2730	2730	0
69	20231121	183100	139902200	2730	2730	2730	2730	0
70	20231121	183000	139902200	2730	2730	2730	2730	0
71	20231121	182900	139902200	2730	2730	2730	2730	0
72	20231121	182800	139902200	2730	2730	2730	2730	0
73	20231121	182700	139902200	2730	2730	2730	2730	0
74	20231121	182600	139902200	2730	2730	2730	2730	0
75	20231121	182500	139902200	2730	2730	2730	2730	0
76	20231121	182400	139902200	2730	2730	2730	2730	0
77	20231121	182300	139902200	2730	2730	2730	2730	0
78	20231121	182200	139902200	2730	2730	2730	2730	0
79	20231121	182100	139902200	2730	2730	2730	2730	0
80	20231121	182000	139902200	2730	2730	2730	2730	0
81	20231121	181900	139902200	2730	2730	2730	2730	0
82	20231121	181800	139902200	2730	2730	2730	2730	0
83	20231121	181700	139902200	2730	2730	2730	2730	0
84	20231121	181600	139902200	2730	2730	2730	2730	0
85	20231121	181500	139902200	2730	2730	2730	2730	0
86	20231121	181400	139902200	2730	2730	2730	2730	0
87	20231121	181300	139902200	2730	2730	2730	2730	0
88	20231121	181200	139902200	2730	2730	2730	2730	0
89	20231121	181100	139902200	2730	2730	2730	2730	0
90	20231121	181000	139902200	2730	2730	2730	2730	0
91	20231121	180900	139902200	2730	2730	2730	2730	0
92	20231121	180800	139902200	2730	2730	2730	2730	2851
93	20231121	180700	139902200	2730	2730	2730	2730	0
94	20231121	180600	139902200	2730	2730	2730	2730	0
95	20231121	180500	139902200	2730	2730	2730	2730	0
96	20231121	180400	139902200	2730	2730	2730	2730	0
97	20231121	180300	139902200	2730	2730	2730	2730	0
98	20231121	180200	139902200	2730	2730	2730	2730	0
99	20231121	180100	139902200	2730	2730	2730	2730	0
100	20231121	180000	139902200	2730	2730	2730	2730	0
101	20231121	175900	139902200	2730	2730	2730	2730	0
102	20231121	175800	139902200	2730	2730	2730	2730	0
103	20231121	175700	139902200	2730	2730	2730	2730	0
104	20231121	175600	139902200	2730	2730	2730	2730	0
105	20231121	175500	139902200	2730	2730	2730	2730	0
106	20231121	175400	139902200	2730	2730	2730	2730	0
107	20231121	175300	139902200	2730	2730	2730	2730	0
108	20231121	175200	139902200	2730	2730	2730	2730	0
109	20231121	175100	139902200	2730	2730	2730	2730	0
110	20231121	175000	139902200	2730	2730	2730	2730	0
111	20231121	174900	139902200	2730	2730	2730	2730	0
112	20231121	174800	139902200	2730	2730	2730	2730	0
113	20231121	174700	139902200	2730	2730	2730	2730	0
114	20231121	174600	139902200	2730	2730	2730	2730	0
115	20231121	174500	139902200	2730	2730	2730	2730	0
116	20231121	174400	139902200	2730	2730	2730	2730	0
117	20231121	174300	139902200	2730	2730	2730	2730	0
118	20231121	174200	139902200	2730	2730	2730	2730	0
119	20231121	174100	139902200	2730	2730	2730	2730	0
120	20231121	174000	139902200	2730	2730	2730	2730	0
121	20231121	173900	139902200	2730	2730	2730	2730	0
122	20231121	173800	139902200	2730	2730	2730	2730	2851
123	20231121	173700	139902200	2730	2730	2730	2730	0
124	20231121	173600	139902200	2730	2730	2730	2730	0
125	20231121	173500	139902200	2730	2730	2730	2730	0
126	20231121	173400	139902200	2730	2730	2730	2730	0
127	20231121	173300	139902200	2730	2730	2730	2730	0
128	20231121	173200	139902200	2730	2730	2730	2730	0
129	20231121	173100	139902200	2730	2730	2730	2730	0
130	20231121	173000	139902200	2730	2730	2730	2730	0
131	20231121	172900	139902200	2730	2730	2730	2730	0
132	20231121	172800	139902200	2730	2730	2730	2730	0
133	20231121	172700	139902200	2730	2730	2730	2730	0
134	20231121	172600	139902200	2730	2730	2730	2730	0
135	20231121	172500	139902200	2730	2730	2730	2730	0
136	20231121	172400	139902200	2730	2730	2730	2730	0
137	20231121	172300	139902200	2730	2730	2730	2730	0
138	20231121	172200	139902200	2730	2730	2730	2730	0
139	20231121	172100	139902200	2730	2730	2730	2730	0
140	20231121	172000	139902200	2730	2730	2730	2730	0
141	20231121	171900	139902200	2730	2730	2730	2730	0
142	20231121	171800	139902200	2730	2730	2730	2730	0
143	20231121	171700	139902200	2730	2730	2730	2730	0
144	20231121	171600	139902200	2730	2730	2730	2730	0
145	20231121	171500	139902200	2730	2730	2730	2730	0
146	20231121	171400	139902200	2730	2730	2730	2730	0
147	20231121	171300	139902200	2730	2730	2730	2730	0
148	20231121	171200	139902200	2730	2730	2730	2730	0
149	20231121	171100	139902200	2730	2730	2730	2730	0
150	20231121	171000	139902200	2730	2730	2730	2730	0
151	20231121	170900	139902200	2730	2730	2730	2730	0
152	20231121	170800	139902200	2730	2730	2730	2730	2851
153	20231121	170700	139902200	2730	2730	2730	2730	0
154	20231121	170600	139902200	2730	2730	2730	2730	0
155	20231121	170500	139902200	2730	2730	2730	2730	0
156	20231121	170400	139902200	2730	2730	2730	2730	0
157	20231121	170300	139902200	2730	2730	2730	2730	0
158	20231121	170200	139902200	2730	2730	2730	2730	0
159	20231121	170100	139902200	2730	2730	2730	2730	0
160	20231121	170000	139902200	2730	2730	2730	2730	0
161	20231121	165900	139902200	2730	2730	2730	2730	0
162	20231121	165800	139902200	2730	2730	2730	2730	0
163	20231121	165700	139902200	2730	2730	2730	2730	0
164	20231121	165600	139902200	2730	2730	2730	2730	0
165	20231121	165500	139902200	2730	2730	2730	2730	0
166	20231121	165400	139902200	2730	2730	2730	2730	0
167	20231121	165300	139902200	2730	2730	2730	2730	0
168	20231121	165200	139902200	2730	2730	2730	2730	0
169	20231121	165100	139902200	2730	2730	2730	2730	0
170	20231121	165000	139902200	2730	2730	2730	2730	0
171	20231121	164900	139902200	2730	2730	2730	2730	0
172	20231121	164800	139902200	2730	2730	2730	2730	0
173	20231121	164700	139902200	2730	2730	2730	2730	0
174	20231121	164600	139902200	2730	2730	2730	2730	0
175	20231121	164500	139902200	2730	2730	2730	2730	0
176	20231121	164400	139902200	2730	2730	2730	2730	0
177	20231121	164300	139902200	2730	2730	2730	2730	0
178	20231121	164200	139902200	2730	2730	2730	2730	0
179	20231121	164100	139902200	2730	2730	2730	2730	0
180	20231121	164000	139902200	2730	2730	2730	2730	0
181	20231121	163900	139902200	2730	2730	2730	2730	0
182	20231121	163800	139902200	2730	2730	2730	2730	2851
183	20231121	163700	139902200	2730	2730	2730	2730	0
184	20231121	163600	139902200	2730	2730	2730	2730	0
185	20231121	163500	139902200	2730	2730	2730	2730	0
186	20231121	163400	139902200	2730	2730	2730	2730	0
187	20231121	163300	139902200	2730	2730	2730	2730	0
188	20231121	163200	139902200	2730	2730	2730	2730	0
189	20231121	163100	139902200	2730	2730	2730	2730	0
190	20231121	163000	139902200	2730	2730	2730	2730	0
191	20231121	162900	139902200	2730	2730	2730	2730	0
192	20231121	162800	139902200	2730	2730	2730	2730	0
193	20231121	162700	139902200	2730	2730	2730	2730	0
194	20231121	162600	139902200	2730	2730	2730	2730	0
195	20231121	162500	139902200	2730	2730	2730	2730	0
196	20231121	162400	139902200	2730	2730	2730	2730	0
197	20231121	162300	139902200	2730	2730	2730	2730	0
198	20231121	162200	139902200	2730	2730	2730	2730	0
199	20231121	162100	139902200	2730	2730	2730	2730	0
200	20231121	162000	139902200	2730	2730	2730	2730	0
201	20231121	161900	139902200	2730	2730	2730	2730	0
202	20231121	161800	139902200	2730	2730	2730	2730	0
203	20231121	161700	139902200	2730	2730	2730	2730	0
204	20231121	161600	139902200	2730	2730	2730	2730	0
205	20231121	161500	139902200	2730	2730	2730	2730	0
206	20231121	161400	139902200	2730	2730	2730	2730	0
207	20231121	161300	139902200	2730	2730	2730	2730	0
208	20231121	161200	139902200	2730	2730	2730	2730	0
209	20231121	161100	139902200	2730	2730	2730	2730	0
210	20231121	161000	139902200	2730	2730	2730	2730	0
211	20231121	160900	139902200	2730	2730	2730	2730	0
212	20231121	160800	139902200	2730	2730	2730	2730	2851
213	20231121	160700	139902200	2730	2730	2730	2730	0
214	20231121	160600	139902200	2730	2730	2730	2730	0
215	20231121	160500	139902200	2730	2730	2730	2730	0
216	20231121	160400	139902200	2730	2730	2730	2730	0
217	20231121	160300	139902200	2730	2730	2730	2730	0
218	20231121	160200	139902200	2730	2730	2730	2730	0
219	20231121	160100	139902200	2730	2730	2730	2730	0
220	20231121	160000	139902200	2730	2730	2730	2730	0
221	20231121	155900	139902200	2730	2730	2730	2730	0
222	20231121	155800	139902200	2730	2730	2730	2730	0
223	20231121	155700	139902200	2730	2730	2730	2730	0
224	20231121	155600	139902200	2730	2730	2730	2730	0
225	20231121	155500	139902200	2730	2730	2730	2730	0
226	20231121	155400	139902200	2730	2730	2730	2730	0
227	20231121	155300	139902200	2730	2730	2730	2730	0
228	20231121	155200	139902200	2730	2730	2730	2730	0
229	20231121	155100	139902200	2730	2730	2730	2730	0
230	20231121	155000	139902200	2730	2730	2730	2730	0
231	20231121	154900	139902200	2730	2730	2730	2730	0
232	20231121	154800	139902200	2730	2730	2730	2730	0
233	20231121	154700	139902200	2730	2730	2730	2730	0
234	20231121	154600	139902200	2730	2730	2730	2730	0
235	20231121	154500	139902200	2730	2730	2730	2730	0
236	20231121	154400	139902200	2730	2730	2730	2730	0
237	20231121	154300	139902200	2730	2730	2730	2730	0
238	20231121	154200	139902200	2730	2730	2730	2730	0
239	20231121	154100	139902200	2730	2730	2730	2730	0
240	20231121	154000	139902200	2730	2730	2730	2730	0
241	20231121	153900	139902200	2730	2730	2730	2730	0
242	20231121	153800	139902200	2730	2730	2730	2730	2851
243	20231121	153700	139902200	2730	2730	2730	2730	0
244	20231121	153600	139902200	2730	2730	2730	2730	0
245	20231121	153500	139902200	2730	2730	2730	2730	0
246	20231121	153400	139902200	2730	2730	2730	2730	0
247	20231121	153300	139902200	2730	2730	2730	2730	0
248	20231121	153200	139902200	2730	2730	2730	2730	0
249	20231121	153100	139902200	2730	2730	2730	2730	0
250	20231121	153000	139902200	2730	2730	2730	2730	2851
251	20231121	152900	132118970	2710	2710	2710	2710	0
252	20231121	152800	132118970	2710	2710	2710	2710	0
253	20231121	152700	132118970	2710	2710	2710	2710	0
254	20231121	152600	132118970	2710	2710	2710	2710	0
255	20231121	152500	132118970	2710	2710	2710	2710	0
256	20231121	152400	132118970	2710	2710	2710	2710	0
257	20231121	152300	132118970	2710	2710	2710	2710	0
258	20231121	152200	132118970	2710	2710	2710	2710	0
259	20231121	152100	132118970	2710	2710	2710	2710	0
260	20231121	152000	132118970	2710	2710	2710	2710	0
261	20231121	151900	132118970	2710	2710	2710	2710	330
262	20231121	151800	131224670	2710	2710	2710	2710	1
263	20231121	151700	131221960	2705	2705	2705	2705	0
264	20231121	151600	131221960	2705	2710	2710	2705	43
265	20231121	151500	131105480	2710	2710	2710	2710	310
266	20231121	151400	130265380	2720	2720	2720	2720	0
267	20231121	151300	130265380	2720	2720	2720	2720	2
268	20231121	151200	130259940	2720	2720	2720	2720	31
269	20231121	151100	130175620	2715	2715	2715	2715	0
270	20231121	151000	130175620	2715	2715	2715	2715	0
271	20231121	150900	130175620	2715	2715	2715	2715	0
272	20231121	150800	130175620	2715	2720	2720	2715	7
273	20231121	150700	130156595	2730	2730	2730	2730	0
274	20231121	150600	130156595	2730	2730	2730	2730	0
275	20231121	150500	130156595	2730	2730	2730	2730	0
276	20231121	150400	130156595	2730	2730	2730	2730	0
277	20231121	150300	130156595	2730	2730	2730	2730	0
278	20231121	150200	130156595	2730	2730	2730	2730	0
279	20231121	150100	130156595	2730	2730	2730	2730	0
280	20231121	150000	130156595	2730	2715	2730	2715	10000
281	20231121	145900	102873035	2710	2710	2710	2710	0
282	20231121	145800	102873035	2710	2710	2710	2710	0
283	20231121	145700	102873035	2710	2710	2710	2710	193
284	20231121	145600	102350005	2710	2710	2710	2710	0
285	20231121	145500	102350005	2710	2710	2710	2710	0
286	20231121	145400	102350005	2710	2710	2710	2710	0
287	20231121	145300	102350005	2710	2710	2710	2710	0
288	20231121	145200	102350005	2710	2710	2710	2710	20
289	20231121	145100	102295805	2710	2710	2710	2710	0
290	20231121	145000	102295805	2710	2710	2710	2710	0
291	20231121	144900	102295805	2710	2710	2710	2710	75
292	20231121	144800	102092555	2710	2710	2710	2710	0
293	20231121	144700	102092555	2710	2710	2710	2710	0
294	20231121	144600	102092555	2710	2710	2710	2710	0
295	20231121	144500	102092555	2710	2710	2710	2710	0
296	20231121	144400	102092555	2710	2710	2710	2710	0
297	20231121	144300	102092555	2710	2710	2710	2710	0
298	20231121	144200	102092555	2710	2710	2710	2710	0
299	20231121	144100	102092555	2710	2710	2710	2710	0
300	20231121	144000	102092555	2710	2710	2710	2710	493
301	20231121	143900	100756525	2720	2720	2720	2720	0
302	20231121	143800	100756525	2720	2720	2720	2720	0
303	20231121	143700	100756525	2720	2720	2720	2720	0
304	20231121	143600	100756525	2720	2720	2720	2720	0
305	20231121	143500	100756525	2720	2720	2720	2720	0
306	20231121	143400	100756525	2720	2720	2720	2720	0
307	20231121	143300	100756525	2720	2720	2720	2720	0
308	20231121	143200	100756525	2720	2720	2720	2720	0
309	20231121	143100	100756525	2720	2720	2720	2720	0
310	20231121	143000	100756525	2720	2720	2720	2720	0
311	20231121	142900	100756525	2720	2720	2720	2720	0
312	20231121	142800	100756525	2720	2705	2720	2705	419
313	20231121	142700	99621030	2710	2710	2710	2710	0
314	20231121	142600	99621030	2710	2710	2710	2710	0
315	20231121	142500	99621030	2710	2710	2710	2710	0
316	20231121	142400	99621030	2710	2710	2710	2710	0
317	20231121	142300	99621030	2710	2710	2710	2710	0
318	20231121	142200	99621030	2710	2710	2710	2710	0
319	20231121	142100	99621030	2710	2710	2710	2710	0
320	20231121	142000	99621030	2710	2710	2710	2710	0
321	20231121	141900	99621030	2710	2705	2710	2705	2
322	20231121	141800	99615615	2695	2695	2695	2695	0
323	20231121	141700	99615615	2695	2695	2695	2695	0
324	20231121	141600	99615615	2695	2695	2695	2695	7
325	20231121	141500	99596750	2695	2700	2700	2695	20
326	20231121	141400	99542820	2710	2710	2710	2710	0
327	20231121	141300	99542820	2710	2710	2710	2710	0
328	20231121	141200	99542820	2710	2710	2710	2710	0
329	20231121	141100	99542820	2710	2710	2710	2710	0
330	20231121	141000	99542820	2710	2710	2710	2710	0
331	20231121	140900	99542820	2710	2710	2710	2710	0
332	20231121	140800	99542820	2710	2710	2710	2710	0
333	20231121	140700	99542820	2710	2710	2710	2710	0
334	20231121	140600	99542820	2710	2710	2710	2710	0
335	20231121	140500	99542820	2710	2710	2710	2710	7
336	20231121	140400	99523850	2710	2710	2710	2710	0
337	20231121	140300	99523850	2710	2710	2710	2710	0
338	20231121	140200	99523850	2710	2710	2710	2710	0
339	20231121	140100	99523850	2710	2710	2710	2710	0
340	20231121	140000	99523850	2710	2710	2710	2710	0
341	20231121	135900	99523850	2710	2710	2710	2710	0
342	20231121	135800	99523850	2710	2710	2710	2710	0
343	20231121	135700	99523850	2710	2710	2710	2710	0
344	20231121	135600	99523850	2710	2710	2710	2710	0
345	20231121	135500	99523850	2710	2710	2710	2710	0
346	20231121	135400	99523850	2710	2710	2710	2710	0
347	20231121	135300	99523850	2710	2710	2710	2710	0
348	20231121	135200	99523850	2710	2710	2710	2710	0
349	20231121	135100	99523850	2710	2710	2710	2710	0
350	20231121	135000	99523850	2710	2710	2710	2710	150
351	20231121	134900	99117350	2695	2695	2695	2695	0
352	20231121	134800	99117350	2695	2705	2705	2695	165
353	20231121	134700	98671495	2710	2710	2710	2710	0
354	20231121	134600	98671495	2710	2710	2710	2710	0
355	20231121	134500	98671495	2710	2710	2710	2710	0
356	20231121	134400	98671495	2710	2710	2710	2710	0
357	20231121	134300	98671495	2710	2710	2710	2710	0
358	20231121	134200	98671495	2710	2710	2710	2710	7
359	20231121	134100	98652525	2715	2715	2715	2715	44
360	20231121	134000	98533065	2720	2720	2720	2720	0
361	20231121	133900	98533065	2720	2720	2720	2720	0
362	20231121	133800	98533065	2720	2720	2720	2720	0
363	20231121	133700	98533065	2720	2720	2720	2720	0
364	20231121	133600	98533065	2720	2720	2720	2720	0
365	20231121	133500	98533065	2720	2720	2720	2720	0
366	20231121	133400	98533065	2720	2720	2720	2720	0
367	20231121	133300	98533065	2720	2720	2720	2720	0
368	20231121	133200	98533065	2720	2720	2720	2720	0
369	20231121	133100	98533065	2720	2720	2720	2720	1
370	20231121	133000	98530345	2720	2720	2720	2720	0
371	20231121	132900	98530345	2720	2720	2720	2720	0
372	20231121	132800	98530345	2720	2720	2720	2720	0
373	20231121	132700	98530345	2720	2720	2720	2720	0
374	20231121	132600	98530345	2720	2720	2720	2720	0
375	20231121	132500	98530345	2720	2720	2720	2720	0
376	20231121	132400	98530345	2720	2720	2720	2720	0
377	20231121	132300	98530345	2720	2720	2720	2720	0
378	20231121	132200	98530345	2720	2720	2720	2720	0
379	20231121	132100	98530345	2720	2720	2720	2720	0
380	20231121	132000	98530345	2720	2720	2720	2720	0
381	20231121	131900	98530345	2720	2720	2720	2720	0
382	20231121	131800	98530345	2720	2720	2720	2720	0
383	20231121	131700	98530345	2720	2720	2720	2720	0
384	20231121	131600	98530345	2720	2720	2720	2720	0
385	20231121	131500	98530345	2720	2720	2720	2720	0
386	20231121	131400	98530345	2720	2720	2720	2720	0
387	20231121	131300	98530345	2720	2720	2720	2720	0
388	20231121	131200	98530345	2720	2720	2720	2720	0
389	20231121	131100	98530345	2720	2720	2720	2720	0
390	20231121	131000	98530345	2720	2720	2720	2720	0
391	20231121	130900	98530345	2720	2720	2720	2720	0
392	20231121	130800	98530345	2720	2720	2720	2720	0
393	20231121	130700	98530345	2720	2720	2720	2720	0
394	20231121	130600	98530345	2720	2720	2720	2720	0
395	20231121	130500	98530345	2720	2720	2720	2720	0
396	20231121	130400	98530345	2720	2720	2720	2720	0
397	20231121	130300	98530345	2720	2720	2720	2720	0
398	20231121	130200	98530345	2720	2720	2720	2720	0
399	20231121	130100	98530345	2720	2720	2720	2720	0
400	20231121	130000	98530345	2720	2720	2720	2720	0
401	20231121	125900	98530345	2720	2720	2720	2720	0
402	20231121	125800	98530345	2720	2720	2720	2720	0
403	20231121	125700	98530345	2720	2720	2720	2720	1
404	20231121	125600	98527625	2710	2710	2710	2710	0
405	20231121	125500	98527625	2710	2710	2710	2710	0
406	20231121	125400	98527625	2710	2710	2710	2710	4
407	20231121	125300	98516785	2710	2710	2710	2710	0
408	20231121	125200	98516785	2710	2710	2710	2710	0
409	20231121	125100	98516785	2710	2710	2710	2710	0
410	20231121	125000	98516785	2710	2710	2710	2710	0
411	20231121	124900	98516785	2710	2710	2710	2710	0
412	20231121	124800	98516785	2710	2710	2710	2710	0
413	20231121	124700	98516785	2710	2710	2710	2710	1
414	20231121	124600	98514075	2710	2710	2710	2710	0
415	20231121	124500	98514075	2710	2710	2710	2710	0
416	20231121	124400	98514075	2710	2710	2710	2710	0
417	20231121	124300	98514075	2710	2710	2710	2710	0
418	20231121	124200	98514075	2710	2710	2710	2710	0
419	20231121	124100	98514075	2710	2710	2710	2710	1
420	20231121	124000	98511365	2720	2720	2720	2720	0
421	20231121	123900	98511365	2720	2720	2720	2720	0
422	20231121	123800	98511365	2720	2720	2720	2720	0
423	20231121	123700	98511365	2720	2720	2720	2720	0
424	20231121	123600	98511365	2720	2720	2720	2720	0
425	20231121	123500	98511365	2720	2720	2720	2720	0
426	20231121	123400	98511365	2720	2720	2720	2720	0
427	20231121	123300	98511365	2720	2720	2720	2720	0
428	20231121	123200	98511365	2720	2720	2720	2720	0
429	20231121	123100	98511365	2720	2720	2720	2720	0
430	20231121	123000	98511365	2720	2720	2720	2720	0
431	20231121	122900	98511365	2720	2720	2720	2720	0
432	20231121	122800	98511365	2720	2720	2720	2720	0
433	20231121	122700	98511365	2720	2720	2720	2720	0
434	20231121	122600	98511365	2720	2720	2720	2720	0
435	20231121	122500	98511365	2720	2720	2720	2720	0
436	20231121	122400	98511365	2720	2720	2720	2720	0
437	20231121	122300	98511365	2720	2720	2720	2720	0
438	20231121	122200	98511365	2720	2720	2720	2720	0
439	20231121	122100	98511365	2720	2720	2720	2720	0
440	20231121	122000	98511365	2720	2720	2720	2720	0
441	20231121	121900	98511365	2720	2720	2720	2720	0
442	20231121	121800	98511365	2720	2720	2720	2720	0
443	20231121	121700	98511365	2720	2720	2720	2720	0
444	20231121	121600	98511365	2720	2720	2720	2720	18
445	20231121	121500	98462405	2720	2720	2720	2720	0
446	20231121	121400	98462405	2720	2720	2720	2720	0
447	20231121	121300	98462405	2720	2720	2720	2720	0
448	20231121	121200	98462405	2720	2720	2720	2720	0
449	20231121	121100	98462405	2720	2720	2720	2720	0
450	20231121	121000	98462405	2720	2720	2720	2720	0
451	20231121	120900	98462405	2720	2720	2720	2720	0
452	20231121	120800	98462405	2720	2720	2720	2720	0
453	20231121	120700	98462405	2720	2720	2720	2720	0
454	20231121	120600	98462405	2720	2720	2720	2720	0
455	20231121	120500	98462405	2720	2720	2720	2720	0
456	20231121	120400	98462405	2720	2720	2720	2720	0
457	20231121	120300	98462405	2720	2720	2720	2720	0
458	20231121	120200	98462405	2720	2720	2720	2720	0
459	20231121	120100	98462405	2720	2720	2720	2720	1
460	20231121	120000	98459685	2720	2720	2720	2720	0
461	20231121	115900	98459685	2720	2720	2720	2720	0
462	20231121	115800	98459685	2720	2720	2720	2720	0
463	20231121	115700	98459685	2720	2720	2720	2720	0
464	20231121	115600	98459685	2720	2720	2720	2720	0
465	20231121	115500	98459685	2720	2720	2720	2720	0
466	20231121	115400	98459685	2720	2720	2720	2720	0
467	20231121	115300	98459685	2720	2720	2720	2720	0
468	20231121	115200	98459685	2720	2720	2720	2720	0
469	20231121	115100	98459685	2720	2720	2720	2720	0
470	20231121	115000	98459685	2720	2720	2720	2720	0
471	20231121	114900	98459685	2720	2720	2720	2720	0
472	20231121	114800	98459685	2720	2720	2720	2720	0
473	20231121	114700	98459685	2720	2720	2720	2720	0
474	20231121	114600	98459685	2720	2720	2720	2720	0
475	20231121	114500	98459685	2720	2720	2720	2720	0
476	20231121	114400	98459685	2720	2720	2720	2720	0
477	20231121	114300	98459685	2720	2720	2720	2720	0
478	20231121	114200	98459685	2720	2720	2720	2720	0
479	20231121	114100	98459685	2720	2720	2720	2720	0
480	20231121	114000	98459685	2720	2720	2720	2720	0
481	20231121	113900	98459685	2720	2720	2720	2720	0
482	20231121	113800	98459685	2720	2720	2720	2720	0
483	20231121	113700	98459685	2720	2720	2720	2720	0
484	20231121	113600	98459685	2720	2720	2720	2720	0
485	20231121	113500	98459685	2720	2720	2720	2720	0
486	20231121	113400	98459685	2720	2720	2720	2720	0
487	20231121	113300	98459685	2720	2720	2720	2720	0
488	20231121	113200	98459685	2720	2720	2720	2720	0
489	20231121	113100	98459685	2720	2720	2720	2720	0
490	20231121	113000	98459685	2720	2710	2720	2710	2
491	20231121	112900	98454255	2720	2720	2720	2720	1
492	20231121	112800	98451535	2720	2720	2720	2720	1
493	20231121	112700	98448815	2720	2720	2720	2720	1
494	20231121	112600	98446095	2730	2730	2730	2730	0
495	20231121	112500	98446095	2730	2730	2730	2730	0
496	20231121	112400	98446095	2730	2730	2730	2730	0
497	20231121	112300	98446095	2730	2730	2730	2730	0
498	20231121	112200	98446095	2730	2730	2730	2730	0
499	20231121	112100	98446095	2730	2730	2730	2730	0
500	20231121	112000	98446095	2730	2730	2730	2730	0
501	20231121	111900	98446095	2730	2730	2730	2730	0
502	20231121	111800	98446095	2730	2730	2730	2730	0
503	20231121	111700	98446095	2730	2720	2730	2720	2
504	20231121	111600	98440645	2730	2730	2730	2730	0
505	20231121	111500	98440645	2730	2730	2730	2730	0
506	20231121	111400	98440645	2730	2730	2730	2730	0
507	20231121	111300	98440645	2730	2720	2730	2720	800
508	20231121	111200	96256655	2730	2720	2730	2720	2
509	20231121	111100	96251205	2720	2720	2720	2720	0
510	20231121	111000	96251205	2720	2720	2720	2720	0
511	20231121	110900	96251205	2720	2720	2720	2720	0
512	20231121	110800	96251205	2720	2720	2720	2720	0
513	20231121	110700	96251205	2720	2720	2730	2720	4
514	20231121	110600	96240315	2730	2730	2730	2730	0
515	20231121	110500	96240315	2730	2710	2730	2710	5000
516	20231121	110400	82604065	2705	2705	2705	2705	0
517	20231121	110300	82604065	2705	2705	2705	2705	0
518	20231121	110200	82604065	2705	2705	2705	2705	0
519	20231121	110100	82604065	2705	2705	2705	2705	1
520	20231121	110000	82601360	2710	2710	2710	2710	0
521	20231121	105900	82601360	2710	2710	2710	2710	0
522	20231121	105800	82601360	2710	2710	2710	2710	0
523	20231121	105700	82601360	2710	2710	2710	2710	0
524	20231121	105600	82601360	2710	2710	2710	2710	0
525	20231121	105500	82601360	2710	2710	2710	2710	0
526	20231121	105400	82601360	2710	2710	2710	2710	138
527	20231121	105300	82227380	2710	2710	2710	2710	258
528	20231121	105200	81528200	2710	2710	2710	2710	0
529	20231121	105100	81528200	2710	2710	2710	2710	0
530	20231121	105000	81528200	2710	2710	2710	2710	0
531	20231121	104900	81528200	2710	2710	2710	2710	0
532	20231121	104800	81528200	2710	2710	2710	2710	0
533	20231121	104700	81528200	2710	2715	2720	2710	1331
534	20231121	104600	77916170	2715	2720	2720	2715	532
535	20231121	104500	76471785	2725	2725	2725	2725	5
536	20231121	104400	76458160	2725	2725	2725	2725	0
537	20231121	104300	76458160	2725	2745	2745	2725	7077
538	20231121	104200	57131345	2740	2740	2740	2740	0
539	20231121	104100	57131345	2740	2740	2740	2740	0
540	20231121	104000	57131345	2740	2740	2740	2740	0
541	20231121	103900	57131345	2740	2740	2740	2740	0
542	20231121	103800	57131345	2740	2740	2740	2740	0
543	20231121	103700	57131345	2740	2745	2745	2740	11
544	20231121	103600	57101200	2750	2750	2750	2750	0
545	20231121	103500	57101200	2750	2750	2750	2750	0
546	20231121	103400	57101200	2750	2750	2750	2750	0
547	20231121	103300	57101200	2750	2750	2750	2750	1
548	20231121	103200	57098450	2755	2755	2755	2755	0
549	20231121	103100	57098450	2755	2755	2755	2755	0
550	20231121	103000	57098450	2755	2755	2755	2755	3
551	20231121	102900	57090185	2765	2765	2765	2765	2
552	20231121	102800	57084655	2760	2760	2760	2760	1
553	20231121	102700	57081895	2765	2765	2765	2765	0
554	20231121	102600	57081895	2765	2750	2765	2750	106
555	20231121	102500	56789705	2745	2750	2750	2745	34
556	20231121	102400	56696285	2755	2755	2755	2755	2
557	20231121	102300	56690775	2760	2750	2760	2750	700
558	20231121	102200	54765695	2750	2735	2750	2735	417
559	20231121	102100	53623045	2740	2740	2740	2740	1
560	20231121	102000	53620305	2735	2735	2735	2735	34
561	20231121	101900	53527315	2735	2720	2735	2720	487
562	20231121	101800	52199200	2720	2720	2720	2720	0
563	20231121	101700	52199200	2720	2720	2720	2720	0
564	20231121	101600	52199200	2720	2720	2720	2720	0
565	20231121	101500	52199200	2720	2720	2720	2720	0
566	20231121	101400	52199200	2720	2720	2720	2720	0
567	20231121	101300	52199200	2720	2720	2720	2720	0
568	20231121	101200	52199200	2720	2720	2720	2720	0
569	20231121	101100	52199200	2720	2720	2720	2720	0
570	20231121	101000	52199200	2720	2720	2720	2720	0
571	20231121	100900	52199200	2720	2720	2720	2720	0
572	20231121	100800	52199200	2720	2720	2720	2720	10
573	20231121	100700	52172000	2715	2710	2730	2710	618
574	20231121	100600	50488795	2715	2715	2715	2715	0
575	20231121	100500	50488795	2715	2715	2715	2715	0
576	20231121	100400	50488795	2715	2715	2715	2715	0
577	20231121	100300	50488795	2715	2715	2715	2715	0
578	20231121	100200	50488795	2715	2710	2715	2710	2
579	20231121	100100	50483370	2705	2705	2705	2705	1
580	20231121	100000	50480665	2705	2705	2705	2705	6
581	20231121	095900	50464435	2705	2700	2705	2700	11
582	20231121	095800	50434685	2695	2710	2710	2695	75
583	20231121	095700	50232520	2710	2710	2710	2710	0
584	20231121	095600	50232520	2710	2710	2710	2710	21
585	20231121	095500	50175610	2715	2710	2715	2710	112
586	20231121	095400	49872085	2710	2715	2715	2710	208
587	20231121	095300	49308365	2715	2715	2715	2715	51
588	20231121	095200	49169900	2715	2715	2715	2715	0
589	20231121	095100	49169900	2715	2715	2715	2715	0
590	20231121	095000	49169900	2715	2715	2715	2715	0
591	20231121	094900	49169900	2715	2715	2715	2715	2
592	20231121	094800	49164470	2715	2715	2715	2715	0
593	20231121	094700	49164470	2715	2715	2715	2715	0
594	20231121	094600	49164470	2715	2705	2715	2705	526
595	20231121	094500	47736390	2705	2705	2710	2705	180
596	20231121	094400	47248740	2700	2700	2700	2700	15
597	20231121	094300	47208240	2700	2700	2700	2700	56
598	20231121	094200	47057040	2705	2700	2705	2700	132
599	20231121	094100	46700140	2700	2695	2700	2695	477
600	20231121	094000	45412245	2695	2695	2695	2695	9
601	20231121	093900	45387990	2695	2695	2695	2695	14
602	20231121	093800	45350260	2700	2700	2700	2700	99
603	20231121	093700	45082960	2700	2700	2700	2700	1
604	20231121	093600	45080260	2700	2700	2700	2700	0
605	20231121	093500	45080260	2700	2700	2700	2700	0
606	20231121	093400	45080260	2700	2700	2700	2700	0
607	20231121	093300	45080260	2700	2700	2700	2700	0
608	20231121	093200	45080260	2700	2700	2700	2700	0
609	20231121	093100	45080260	2700	2700	2700	2700	0
610	20231121	093000	45080260	2700	2700	2700	2700	0
611	20231121	092900	45080260	2700	2700	2700	2700	50
612	20231121	092800	44945260	2710	2710	2710	2710	0
613	20231121	092700	44945260	2710	2710	2710	2710	0
614	20231121	092600	44945260	2710	2710	2710	2710	0
615	20231121	092500	44945260	2710	2710	2710	2710	8
616	20231121	092400	44923580	2710	2710	2710	2710	0
617	20231121	092300	44923580	2710	2710	2710	2710	0
618	20231121	092200	44923580	2710	2710	2710	2710	197
619	20231121	092100	44389710	2705	2710	2710	2705	6
620	20231121	092000	44373455	2710	2710	2710	2710	4
621	20231121	091900	44362615	2710	2710	2710	2710	6
622	20231121	091800	44346355	2710	2715	2715	2705	8
623	20231121	091700	44324680	2720	2720	2720	2720	1
624	20231121	091600	44321960	2715	2715	2715	2715	7
625	20231121	091500	44302955	2715	2715	2715	2715	92
626	20231121	091400	44053175	2715	2705	2720	2705	253
627	20231121	091300	43366240	2700	2700	2700	2700	0
628	20231121	091200	43366240	2700	2700	2700	2700	0
629	20231121	091100	43366240	2700	2705	2705	2700	20
630	20231121	091000	43312205	2710	2725	2725	2710	155
631	20231121	090900	42890245	2720	2690	2720	2690	5038
632	20231121	090800	29290240	2690	2700	2700	2690	1257
633	20231121	090700	25903585	2700	2700	2700	2700	2
634	20231121	090600	25898185	2700	2695	2700	2695	2792
635	20231121	090500	18362075	2690	2690	2700	2690	3050
636	20231121	090400	10128970	2690	2685	2690	2685	53
637	20231121	090300	9986655	2685	2685	2685	2685	505
638	20231121	090200	8630730	2685	2695	2695	2625	1416
639	20231121	090100	4872135	2695	2730	2730	2695	467
640	20231121	090000	3606280	2725	2715	2725	2715	1328