KissMeData/333430/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	204700	165145535	2970	2970	2970	2970	1156
3	20231121	204600	165145535	2970	2970	2970	2970	0
4	20231121	204500	165145535	2970	2970	2970	2970	0
5	20231121	204400	165145535	2970	2970	2970	2970	0
6	20231121	204300	165145535	2970	2970	2970	2970	0
7	20231121	204200	165145535	2970	2970	2970	2970	0
8	20231121	204100	165145535	2970	2970	2970	2970	0
9	20231121	204000	165145535	2970	2970	2970	2970	0
10	20231121	203900	165145535	2970	2970	2970	2970	0
11	20231121	203800	165145535	2970	2970	2970	2970	0
12	20231121	203700	165145535	2970	2970	2970	2970	0
13	20231121	203600	165145535	2970	2970	2970	2970	0
14	20231121	203500	165145535	2970	2970	2970	2970	0
15	20231121	203400	165145535	2970	2970	2970	2970	0
16	20231121	203300	165145535	2970	2970	2970	2970	0
17	20231121	203200	165145535	2970	2970	2970	2970	0
18	20231121	203100	165145535	2970	2970	2970	2970	0
19	20231121	203000	165145535	2970	2970	2970	2970	0
20	20231121	202900	165145535	2970	2970	2970	2970	0
21	20231121	202800	165145535	2970	2970	2970	2970	0
22	20231121	202700	165145535	2970	2970	2970	2970	0
23	20231121	202600	165145535	2970	2970	2970	2970	0
24	20231121	202500	165145535	2970	2970	2970	2970	0
25	20231121	202400	165145535	2970	2970	2970	2970	0
26	20231121	202300	165145535	2970	2970	2970	2970	0
27	20231121	202200	165145535	2970	2970	2970	2970	0
28	20231121	202100	165145535	2970	2970	2970	2970	0
29	20231121	202000	165145535	2970	2970	2970	2970	0
30	20231121	201900	165145535	2970	2970	2970	2970	0
31	20231121	201800	165145535	2970	2970	2970	2970	0
32	20231121	201700	165145535	2970	2970	2970	2970	1156
33	20231121	201600	165145535	2970	2970	2970	2970	0
34	20231121	201500	165145535	2970	2970	2970	2970	0
35	20231121	201400	165145535	2970	2970	2970	2970	0
36	20231121	201300	165145535	2970	2970	2970	2970	0
37	20231121	201200	165145535	2970	2970	2970	2970	0
38	20231121	201100	165145535	2970	2970	2970	2970	0
39	20231121	201000	165145535	2970	2970	2970	2970	0
40	20231121	200900	165145535	2970	2970	2970	2970	0
41	20231121	200800	165145535	2970	2970	2970	2970	0
42	20231121	200700	165145535	2970	2970	2970	2970	0
43	20231121	200600	165145535	2970	2970	2970	2970	0
44	20231121	200500	165145535	2970	2970	2970	2970	0
45	20231121	200400	165145535	2970	2970	2970	2970	0
46	20231121	200300	165145535	2970	2970	2970	2970	0
47	20231121	200200	165145535	2970	2970	2970	2970	0
48	20231121	200100	165145535	2970	2970	2970	2970	0
49	20231121	200000	165145535	2970	2970	2970	2970	0
50	20231121	195900	165145535	2970	2970	2970	2970	0
51	20231121	195800	165145535	2970	2970	2970	2970	0
52	20231121	195700	165145535	2970	2970	2970	2970	0
53	20231121	195600	165145535	2970	2970	2970	2970	0
54	20231121	195500	165145535	2970	2970	2970	2970	0
55	20231121	195400	165145535	2970	2970	2970	2970	0
56	20231121	195300	165145535	2970	2970	2970	2970	0
57	20231121	195200	165145535	2970	2970	2970	2970	0
58	20231121	195100	165145535	2970	2970	2970	2970	0
59	20231121	195000	165145535	2970	2970	2970	2970	0
60	20231121	194900	165145535	2970	2970	2970	2970	0
61	20231121	194800	165145535	2970	2970	2970	2970	0
62	20231121	194700	165145535	2970	2970	2970	2970	1156
63	20231121	194600	165145535	2970	2970	2970	2970	0
64	20231121	194500	165145535	2970	2970	2970	2970	0
65	20231121	194400	165145535	2970	2970	2970	2970	0
66	20231121	194300	165145535	2970	2970	2970	2970	0
67	20231121	194200	165145535	2970	2970	2970	2970	0
68	20231121	194100	165145535	2970	2970	2970	2970	0
69	20231121	194000	165145535	2970	2970	2970	2970	0
70	20231121	193900	165145535	2970	2970	2970	2970	0
71	20231121	193800	165145535	2970	2970	2970	2970	0
72	20231121	193700	165145535	2970	2970	2970	2970	0
73	20231121	193600	165145535	2970	2970	2970	2970	0
74	20231121	193500	165145535	2970	2970	2970	2970	0
75	20231121	193400	165145535	2970	2970	2970	2970	0
76	20231121	193300	165145535	2970	2970	2970	2970	0
77	20231121	193200	165145535	2970	2970	2970	2970	0
78	20231121	193100	165145535	2970	2970	2970	2970	0
79	20231121	193000	165145535	2970	2970	2970	2970	0
80	20231121	192900	165145535	2970	2970	2970	2970	0
81	20231121	192800	165145535	2970	2970	2970	2970	0
82	20231121	192700	165145535	2970	2970	2970	2970	0
83	20231121	192600	165145535	2970	2970	2970	2970	0
84	20231121	192500	165145535	2970	2970	2970	2970	0
85	20231121	192400	165145535	2970	2970	2970	2970	0
86	20231121	192300	165145535	2970	2970	2970	2970	0
87	20231121	192200	165145535	2970	2970	2970	2970	0
88	20231121	192100	165145535	2970	2970	2970	2970	0
89	20231121	192000	165145535	2970	2970	2970	2970	0
90	20231121	191900	165145535	2970	2970	2970	2970	0
91	20231121	191800	165145535	2970	2970	2970	2970	0
92	20231121	191700	165145535	2970	2970	2970	2970	1156
93	20231121	191600	165145535	2970	2970	2970	2970	0
94	20231121	191500	165145535	2970	2970	2970	2970	0
95	20231121	191400	165145535	2970	2970	2970	2970	0
96	20231121	191300	165145535	2970	2970	2970	2970	0
97	20231121	191200	165145535	2970	2970	2970	2970	0
98	20231121	191100	165145535	2970	2970	2970	2970	0
99	20231121	191000	165145535	2970	2970	2970	2970	0
100	20231121	190900	165145535	2970	2970	2970	2970	0
101	20231121	190800	165145535	2970	2970	2970	2970	0
102	20231121	190700	165145535	2970	2970	2970	2970	0
103	20231121	190600	165145535	2970	2970	2970	2970	0
104	20231121	190500	165145535	2970	2970	2970	2970	0
105	20231121	190400	165145535	2970	2970	2970	2970	0
106	20231121	190300	165145535	2970	2970	2970	2970	0
107	20231121	190200	165145535	2970	2970	2970	2970	0
108	20231121	190100	165145535	2970	2970	2970	2970	0
109	20231121	190000	165145535	2970	2970	2970	2970	0
110	20231121	185900	165145535	2970	2970	2970	2970	0
111	20231121	185800	165145535	2970	2970	2970	2970	0
112	20231121	185700	165145535	2970	2970	2970	2970	0
113	20231121	185600	165145535	2970	2970	2970	2970	0
114	20231121	185500	165145535	2970	2970	2970	2970	0
115	20231121	185400	165145535	2970	2970	2970	2970	0
116	20231121	185300	165145535	2970	2970	2970	2970	0
117	20231121	185200	165145535	2970	2970	2970	2970	0
118	20231121	185100	165145535	2970	2970	2970	2970	0
119	20231121	185000	165145535	2970	2970	2970	2970	0
120	20231121	184900	165145535	2970	2970	2970	2970	0
121	20231121	184800	165145535	2970	2970	2970	2970	0
122	20231121	184700	165145535	2970	2970	2970	2970	1156
123	20231121	184600	165145535	2970	2970	2970	2970	0
124	20231121	184500	165145535	2970	2970	2970	2970	0
125	20231121	184400	165145535	2970	2970	2970	2970	0
126	20231121	184300	165145535	2970	2970	2970	2970	0
127	20231121	184200	165145535	2970	2970	2970	2970	0
128	20231121	184100	165145535	2970	2970	2970	2970	0
129	20231121	184000	165145535	2970	2970	2970	2970	0
130	20231121	183900	165145535	2970	2970	2970	2970	0
131	20231121	183800	165145535	2970	2970	2970	2970	0
132	20231121	183700	165145535	2970	2970	2970	2970	0
133	20231121	183600	165145535	2970	2970	2970	2970	0
134	20231121	183500	165145535	2970	2970	2970	2970	0
135	20231121	183400	165145535	2970	2970	2970	2970	0
136	20231121	183300	165145535	2970	2970	2970	2970	0
137	20231121	183200	165145535	2970	2970	2970	2970	0
138	20231121	183100	165145535	2970	2970	2970	2970	0
139	20231121	183000	165145535	2970	2970	2970	2970	0
140	20231121	182900	165145535	2970	2970	2970	2970	0
141	20231121	182800	165145535	2970	2970	2970	2970	0
142	20231121	182700	165145535	2970	2970	2970	2970	0
143	20231121	182600	165145535	2970	2970	2970	2970	0
144	20231121	182500	165145535	2970	2970	2970	2970	0
145	20231121	182400	165145535	2970	2970	2970	2970	0
146	20231121	182300	165145535	2970	2970	2970	2970	0
147	20231121	182200	165145535	2970	2970	2970	2970	0
148	20231121	182100	165145535	2970	2970	2970	2970	0
149	20231121	182000	165145535	2970	2970	2970	2970	0
150	20231121	181900	165145535	2970	2970	2970	2970	0
151	20231121	181800	165145535	2970	2970	2970	2970	0
152	20231121	181700	165145535	2970	2970	2970	2970	1156
153	20231121	181600	165145535	2970	2970	2970	2970	0
154	20231121	181500	165145535	2970	2970	2970	2970	0
155	20231121	181400	165145535	2970	2970	2970	2970	0
156	20231121	181300	165145535	2970	2970	2970	2970	0
157	20231121	181200	165145535	2970	2970	2970	2970	0
158	20231121	181100	165145535	2970	2970	2970	2970	0
159	20231121	181000	165145535	2970	2970	2970	2970	0
160	20231121	180900	165145535	2970	2970	2970	2970	0
161	20231121	180800	165145535	2970	2970	2970	2970	0
162	20231121	180700	165145535	2970	2970	2970	2970	0
163	20231121	180600	165145535	2970	2970	2970	2970	0
164	20231121	180500	165145535	2970	2970	2970	2970	0
165	20231121	180400	165145535	2970	2970	2970	2970	0
166	20231121	180300	165145535	2970	2970	2970	2970	0
167	20231121	180200	165145535	2970	2970	2970	2970	0
168	20231121	180100	165145535	2970	2970	2970	2970	0
169	20231121	180000	165145535	2970	2970	2970	2970	0
170	20231121	175900	165145535	2970	2970	2970	2970	0
171	20231121	175800	165145535	2970	2970	2970	2970	0
172	20231121	175700	165145535	2970	2970	2970	2970	0
173	20231121	175600	165145535	2970	2970	2970	2970	0
174	20231121	175500	165145535	2970	2970	2970	2970	0
175	20231121	175400	165145535	2970	2970	2970	2970	0
176	20231121	175300	165145535	2970	2970	2970	2970	0
177	20231121	175200	165145535	2970	2970	2970	2970	0
178	20231121	175100	165145535	2970	2970	2970	2970	0
179	20231121	175000	165145535	2970	2970	2970	2970	0
180	20231121	174900	165145535	2970	2970	2970	2970	0
181	20231121	174800	165145535	2970	2970	2970	2970	0
182	20231121	174700	165145535	2970	2970	2970	2970	1156
183	20231121	174600	165145535	2970	2970	2970	2970	0
184	20231121	174500	165145535	2970	2970	2970	2970	0
185	20231121	174400	165145535	2970	2970	2970	2970	0
186	20231121	174300	165145535	2970	2970	2970	2970	0
187	20231121	174200	165145535	2970	2970	2970	2970	0
188	20231121	174100	165145535	2970	2970	2970	2970	0
189	20231121	174000	165145535	2970	2970	2970	2970	0
190	20231121	173900	165145535	2970	2970	2970	2970	0
191	20231121	173800	165145535	2970	2970	2970	2970	0
192	20231121	173700	165145535	2970	2970	2970	2970	0
193	20231121	173600	165145535	2970	2970	2970	2970	0
194	20231121	173500	165145535	2970	2970	2970	2970	0
195	20231121	173400	165145535	2970	2970	2970	2970	0
196	20231121	173300	165145535	2970	2970	2970	2970	0
197	20231121	173200	165145535	2970	2970	2970	2970	0
198	20231121	173100	165145535	2970	2970	2970	2970	0
199	20231121	173000	165145535	2970	2970	2970	2970	0
200	20231121	172900	165145535	2970	2970	2970	2970	0
201	20231121	172800	165145535	2970	2970	2970	2970	0
202	20231121	172700	165145535	2970	2970	2970	2970	0
203	20231121	172600	165145535	2970	2970	2970	2970	0
204	20231121	172500	165145535	2970	2970	2970	2970	0
205	20231121	172400	165145535	2970	2970	2970	2970	0
206	20231121	172300	165145535	2970	2970	2970	2970	0
207	20231121	172200	165145535	2970	2970	2970	2970	0
208	20231121	172100	165145535	2970	2970	2970	2970	0
209	20231121	172000	165145535	2970	2970	2970	2970	0
210	20231121	171900	165145535	2970	2970	2970	2970	0
211	20231121	171800	165145535	2970	2970	2970	2970	0
212	20231121	171700	165145535	2970	2970	2970	2970	1156
213	20231121	171600	165145535	2970	2970	2970	2970	0
214	20231121	171500	165145535	2970	2970	2970	2970	0
215	20231121	171400	165145535	2970	2970	2970	2970	0
216	20231121	171300	165145535	2970	2970	2970	2970	0
217	20231121	171200	165145535	2970	2970	2970	2970	0
218	20231121	171100	165145535	2970	2970	2970	2970	0
219	20231121	171000	165145535	2970	2970	2970	2970	0
220	20231121	170900	165145535	2970	2970	2970	2970	0
221	20231121	170800	165145535	2970	2970	2970	2970	0
222	20231121	170700	165145535	2970	2970	2970	2970	0
223	20231121	170600	165145535	2970	2970	2970	2970	0
224	20231121	170500	165145535	2970	2970	2970	2970	0
225	20231121	170400	165145535	2970	2970	2970	2970	0
226	20231121	170300	165145535	2970	2970	2970	2970	0
227	20231121	170200	165145535	2970	2970	2970	2970	0
228	20231121	170100	165145535	2970	2970	2970	2970	0
229	20231121	170000	165145535	2970	2970	2970	2970	0
230	20231121	165900	165145535	2970	2970	2970	2970	0
231	20231121	165800	165145535	2970	2970	2970	2970	0
232	20231121	165700	165145535	2970	2970	2970	2970	0
233	20231121	165600	165145535	2970	2970	2970	2970	0
234	20231121	165500	165145535	2970	2970	2970	2970	0
235	20231121	165400	165145535	2970	2970	2970	2970	0
236	20231121	165300	165145535	2970	2970	2970	2970	0
237	20231121	165200	165145535	2970	2970	2970	2970	0
238	20231121	165100	165145535	2970	2970	2970	2970	0
239	20231121	165000	165145535	2970	2970	2970	2970	0
240	20231121	164900	165145535	2970	2970	2970	2970	0
241	20231121	164800	165145535	2970	2970	2970	2970	0
242	20231121	164700	165145535	2970	2970	2970	2970	1156
243	20231121	164600	165145535	2970	2970	2970	2970	0
244	20231121	164500	165145535	2970	2970	2970	2970	0
245	20231121	164400	165145535	2970	2970	2970	2970	0
246	20231121	164300	165145535	2970	2970	2970	2970	0
247	20231121	164200	165145535	2970	2970	2970	2970	0
248	20231121	164100	165145535	2970	2970	2970	2970	0
249	20231121	164000	165145535	2970	2970	2970	2970	0
250	20231121	163900	165145535	2970	2970	2970	2970	0
251	20231121	163800	165145535	2970	2970	2970	2970	0
252	20231121	163700	165145535	2970	2970	2970	2970	0
253	20231121	163600	165145535	2970	2970	2970	2970	0
254	20231121	163500	165145535	2970	2970	2970	2970	0
255	20231121	163400	165145535	2970	2970	2970	2970	0
256	20231121	163300	165145535	2970	2970	2970	2970	0
257	20231121	163200	165145535	2970	2970	2970	2970	0
258	20231121	163100	165145535	2970	2970	2970	2970	0
259	20231121	163000	165145535	2970	2970	2970	2970	0
260	20231121	162900	165145535	2970	2970	2970	2970	0
261	20231121	162800	165145535	2970	2970	2970	2970	0
262	20231121	162700	165145535	2970	2970	2970	2970	0
263	20231121	162600	165145535	2970	2970	2970	2970	0
264	20231121	162500	165145535	2970	2970	2970	2970	0
265	20231121	162400	165145535	2970	2970	2970	2970	0
266	20231121	162300	165145535	2970	2970	2970	2970	0
267	20231121	162200	165145535	2970	2970	2970	2970	0
268	20231121	162100	165145535	2970	2970	2970	2970	0
269	20231121	162000	165145535	2970	2970	2970	2970	0
270	20231121	161900	165145535	2970	2970	2970	2970	0
271	20231121	161800	165145535	2970	2970	2970	2970	0
272	20231121	161700	165145535	2970	2970	2970	2970	1156
273	20231121	161600	165145535	2970	2970	2970	2970	0
274	20231121	161500	165145535	2970	2970	2970	2970	0
275	20231121	161400	165145535	2970	2970	2970	2970	0
276	20231121	161300	165145535	2970	2970	2970	2970	0
277	20231121	161200	165145535	2970	2970	2970	2970	0
278	20231121	161100	165145535	2970	2970	2970	2970	0
279	20231121	161000	165145535	2970	2970	2970	2970	0
280	20231121	160900	165145535	2970	2970	2970	2970	0
281	20231121	160800	165145535	2970	2970	2970	2970	0
282	20231121	160700	165145535	2970	2970	2970	2970	0
283	20231121	160600	165145535	2970	2970	2970	2970	0
284	20231121	160500	165145535	2970	2970	2970	2970	0
285	20231121	160400	165145535	2970	2970	2970	2970	0
286	20231121	160300	165145535	2970	2970	2970	2970	0
287	20231121	160200	165145535	2970	2970	2970	2970	0
288	20231121	160100	165145535	2970	2970	2970	2970	0
289	20231121	160000	165145535	2970	2970	2970	2970	0
290	20231121	155900	165145535	2970	2970	2970	2970	0
291	20231121	155800	165145535	2970	2970	2970	2970	0
292	20231121	155700	165145535	2970	2970	2970	2970	0
293	20231121	155600	165145535	2970	2970	2970	2970	0
294	20231121	155500	165145535	2970	2970	2970	2970	0
295	20231121	155400	165145535	2970	2970	2970	2970	0
296	20231121	155300	165145535	2970	2970	2970	2970	0
297	20231121	155200	165145535	2970	2970	2970	2970	0
298	20231121	155100	165145535	2970	2970	2970	2970	0
299	20231121	155000	165145535	2970	2970	2970	2970	0
300	20231121	154900	165145535	2970	2970	2970	2970	0
301	20231121	154800	165145535	2970	2970	2970	2970	0
302	20231121	154700	165145535	2970	2970	2970	2970	1156
303	20231121	154600	165145535	2970	2970	2970	2970	0
304	20231121	154500	165145535	2970	2970	2970	2970	0
305	20231121	154400	165145535	2970	2970	2970	2970	0
306	20231121	154300	165145535	2970	2970	2970	2970	0
307	20231121	154200	165145535	2970	2970	2970	2970	0
308	20231121	154100	165145535	2970	2970	2970	2970	0
309	20231121	154000	165145535	2970	2970	2970	2970	0
310	20231121	153900	165145535	2970	2970	2970	2970	0
311	20231121	153800	165145535	2970	2970	2970	2970	0
312	20231121	153700	165145535	2970	2970	2970	2970	0
313	20231121	153600	165145535	2970	2970	2970	2970	0
314	20231121	153500	165145535	2970	2970	2970	2970	0
315	20231121	153400	165145535	2970	2970	2970	2970	0
316	20231121	153300	165145535	2970	2970	2970	2970	0
317	20231121	153200	165145535	2970	2970	2970	2970	0
318	20231121	153100	165145535	2970	2970	2970	2970	0
319	20231121	153000	165145535	2970	2970	2970	2970	1156
320	20231121	152900	161712215	2970	2970	2970	2970	0
321	20231121	152800	161712215	2970	2970	2970	2970	0
322	20231121	152700	161712215	2970	2970	2970	2970	0
323	20231121	152600	161712215	2970	2970	2970	2970	0
324	20231121	152500	161712215	2970	2970	2970	2970	0
325	20231121	152400	161712215	2970	2970	2970	2970	0
326	20231121	152300	161712215	2970	2970	2970	2970	0
327	20231121	152200	161712215	2970	2970	2970	2970	0
328	20231121	152100	161712215	2970	2970	2970	2970	0
329	20231121	152000	161712215	2970	2970	2970	2970	0
330	20231121	151900	161712215	2970	2980	2980	2970	143
331	20231121	151800	161287155	2980	2980	2980	2975	62
332	20231121	151700	161102405	2975	2975	2975	2975	0
333	20231121	151600	161102405	2975	2975	2975	2975	5
334	20231121	151500	161087530	2975	2975	2975	2975	6
335	20231121	151400	161069680	2975	2975	2975	2975	1
336	20231121	151300	161066705	2985	2980	2985	2980	6
337	20231121	151200	161048820	2970	2980	2980	2970	574
338	20231121	151100	159342200	2980	2980	2985	2980	412
339	20231121	151000	158114435	2980	2985	2985	2980	26
340	20231121	150900	158036950	2985	2985	2985	2985	1
341	20231121	150800	158033965	2980	2980	2980	2980	33
342	20231121	150700	157935625	2985	2985	2985	2980	106
343	20231121	150600	157619490	2985	2985	2985	2985	1
344	20231121	150500	157616505	2980	2980	2980	2980	35
345	20231121	150400	157512205	2985	2985	2985	2985	0
346	20231121	150300	157512205	2985	2985	2985	2985	1
347	20231121	150200	157509220	2985	2980	2985	2980	34
348	20231121	150100	157407895	2980	2980	2980	2980	24
349	20231121	150000	157336375	2980	2980	2980	2980	0
350	20231121	145900	157336375	2980	2980	2980	2980	0
351	20231121	145800	157336375	2980	2980	2980	2980	1
352	20231121	145700	157333395	2985	2985	2985	2985	0
353	20231121	145600	157333395	2985	2980	2985	2980	83
354	20231121	145500	157085805	2980	2980	2980	2980	0
355	20231121	145400	157085805	2980	2980	2980	2980	0
356	20231121	145300	157085805	2980	2980	2980	2980	0
357	20231121	145200	157085805	2980	2980	2980	2980	0
358	20231121	145100	157085805	2980	2980	2980	2980	0
359	20231121	145000	157085805	2980	2980	2980	2980	1031
360	20231121	144900	154013425	2980	2980	2980	2980	34
361	20231121	144800	153912105	2980	2975	2980	2975	233
362	20231121	144700	153217930	2980	2980	2980	2980	0
363	20231121	144600	153217930	2980	2980	2980	2980	0
364	20231121	144500	153217930	2980	2980	2980	2980	256
365	20231121	144400	152455050	2980	2980	2980	2980	0
366	20231121	144300	152455050	2980	2980	2980	2980	0
367	20231121	144200	152455050	2980	2980	2980	2980	0
368	20231121	144100	152455050	2980	2980	2980	2980	66
369	20231121	144000	152258370	2985	2985	2985	2985	0
370	20231121	143900	152258370	2985	2985	2985	2985	0
371	20231121	143800	152258370	2985	2985	2985	2985	1
372	20231121	143700	152255385	2975	2975	2975	2975	0
373	20231121	143600	152255385	2975	2975	2975	2975	1
374	20231121	143500	152252410	2975	2975	2975	2975	0
375	20231121	143400	152252410	2975	2975	2975	2975	0
376	20231121	143300	152252410	2975	2975	2975	2975	1
377	20231121	143200	152249435	2985	2985	2985	2985	0
378	20231121	143100	152249435	2985	2985	2985	2985	0
379	20231121	143000	152249435	2985	2985	2985	2985	0
380	20231121	142900	152249435	2985	2985	2985	2985	0
381	20231121	142800	152249435	2985	2985	2985	2985	0
382	20231121	142700	152249435	2985	2970	2985	2970	84
383	20231121	142600	151999940	2970	2970	2970	2970	0
384	20231121	142500	151999940	2970	2970	2970	2970	0
385	20231121	142400	151999940	2970	2975	2975	2970	500
386	20231121	142300	150514450	2970	2970	2970	2970	0
387	20231121	142200	150514450	2970	2970	2970	2970	0
388	20231121	142100	150514450	2970	2970	2970	2970	0
389	20231121	142000	150514450	2970	2970	2970	2970	0
390	20231121	141900	150514450	2970	2970	2970	2970	500
391	20231121	141800	149029450	2970	2975	2975	2970	207
392	20231121	141700	148414250	2985	2985	2985	2985	0
393	20231121	141600	148414250	2985	2985	2985	2985	5
394	20231121	141500	148399325	2985	2985	2985	2985	4
395	20231121	141400	148387385	2985	2985	2985	2985	0
396	20231121	141300	148387385	2985	2975	2985	2975	2000
397	20231121	141200	142417795	2975	2975	2975	2975	1
398	20231121	141100	142414820	2965	2965	2965	2965	0
399	20231121	141000	142414820	2965	2965	2965	2965	0
400	20231121	140900	142414820	2965	2965	2965	2965	25
401	20231121	140800	142340695	2965	2970	2970	2965	856
402	20231121	140700	139802405	2965	2965	2965	2965	189
403	20231121	140600	139242020	2965	2970	2970	2965	122
404	20231121	140500	138880190	2970	2970	2970	2970	0
405	20231121	140400	138880190	2970	2970	2970	2970	3584
406	20231121	140300	128235710	2975	2975	2975	2975	0
407	20231121	140200	128235710	2975	2975	2975	2975	0
408	20231121	140100	128235710	2975	2975	2975	2975	0
409	20231121	140000	128235710	2975	2975	2975	2975	0
410	20231121	135900	128235710	2975	2975	2975	2975	12
411	20231121	135800	128200010	2975	2975	2975	2975	13
412	20231121	135700	128161335	2975	2975	2975	2975	1
413	20231121	135600	128158360	2975	2975	2975	2975	0
414	20231121	135500	128158360	2975	2975	2975	2975	0
415	20231121	135400	128158360	2975	2975	2975	2975	52
416	20231121	135300	128003660	2980	2970	2980	2970	120
417	20231121	135200	127646260	2970	2970	2970	2970	0
418	20231121	135100	127646260	2970	2970	2970	2970	88
419	20231121	135000	127384900	2975	2975	2975	2975	16
420	20231121	134900	127337300	2975	2975	2975	2975	118
421	20231121	134800	126986250	2975	2975	2975	2975	1
422	20231121	134700	126983275	2975	2975	2975	2975	0
423	20231121	134600	126983275	2975	2975	2975	2975	0
424	20231121	134500	126983275	2975	2975	2975	2975	33
425	20231121	134400	126885100	2975	2975	2975	2975	0
426	20231121	134300	126885100	2975	2985	2985	2975	34
427	20231121	134200	126783940	2985	2985	2985	2985	0
428	20231121	134100	126783940	2985	2985	2985	2985	0
429	20231121	134000	126783940	2985	2985	2985	2985	0
430	20231121	133900	126783940	2985	2985	2985	2985	0
431	20231121	133800	126783940	2985	2985	2985	2985	0
432	20231121	133700	126783940	2985	2985	2985	2985	1
433	20231121	133600	126780955	2975	2975	2975	2975	1530
434	20231121	133500	122229205	2975	2975	2975	2975	2
435	20231121	133400	122223255	2975	2975	2975	2975	0
436	20231121	133300	122223255	2975	2975	2975	2975	0
437	20231121	133200	122223255	2975	2975	2975	2975	8
438	20231121	133100	122199455	2975	2975	2975	2975	32
439	20231121	133000	122104255	2985	2985	2985	2985	0
440	20231121	132900	122104255	2985	2985	2985	2985	0
441	20231121	132800	122104255	2985	2985	2985	2985	0
442	20231121	132700	122104255	2985	2985	2985	2985	0
443	20231121	132600	122104255	2985	2985	2985	2985	0
444	20231121	132500	122104255	2985	2985	2985	2985	0
445	20231121	132400	122104255	2985	2985	2985	2985	0
446	20231121	132300	122104255	2985	2985	2985	2985	0
447	20231121	132200	122104255	2985	2985	2985	2985	0
448	20231121	132100	122104255	2985	2985	2985	2985	0
449	20231121	132000	122104255	2985	2985	2985	2985	6
450	20231121	131900	122086345	2980	2980	2980	2980	0
451	20231121	131800	122086345	2980	2980	2980	2980	0
452	20231121	131700	122086345	2980	2980	2980	2980	2000
453	20231121	131600	116126345	2980	2980	2980	2980	0
454	20231121	131500	116126345	2980	2980	2980	2980	1
455	20231121	131400	116123365	2975	2975	2975	2975	0
456	20231121	131300	116123365	2975	2975	2975	2975	10
457	20231121	131200	116093615	2985	2985	2985	2985	985
458	20231121	131100	113153390	2985	2985	2985	2985	0
459	20231121	131000	113153390	2985	2985	2985	2985	0
460	20231121	130900	113153390	2985	2985	2985	2985	0
461	20231121	130800	113153390	2985	2985	2985	2985	0
462	20231121	130700	113153390	2985	2985	2985	2985	0
463	20231121	130600	113153390	2985	2985	2985	2985	5
464	20231121	130500	113138465	2985	2985	2985	2985	0
465	20231121	130400	113138465	2985	2985	2985	2985	0
466	20231121	130300	113138465	2985	2985	2985	2985	0
467	20231121	130200	113138465	2985	2985	2985	2985	10
468	20231121	130100	113108615	2985	2985	2985	2985	0
469	20231121	130000	113108615	2985	2985	2985	2985	5
470	20231121	125900	113093690	2985	2985	2985	2985	5
471	20231121	125800	113078765	2985	2985	2985	2985	10
472	20231121	125700	113048915	2985	2985	2985	2985	0
473	20231121	125600	113048915	2985	2985	2985	2985	0
474	20231121	125500	113048915	2985	2985	2985	2985	0
475	20231121	125400	113048915	2985	2985	2985	2985	1
476	20231121	125300	113045930	2985	2985	2985	2985	1
477	20231121	125200	113042945	2970	2970	2970	2970	0
478	20231121	125100	113042945	2970	2970	2970	2970	0
479	20231121	125000	113042945	2970	2980	2980	2970	30
480	20231121	124900	112953665	2985	2985	2985	2985	0
481	20231121	124800	112953665	2985	2985	2985	2985	0
482	20231121	124700	112953665	2985	2985	2985	2985	0
483	20231121	124600	112953665	2985	2985	2985	2985	0
484	20231121	124500	112953665	2985	2985	2985	2985	0
485	20231121	124400	112953665	2985	2985	2985	2985	50
486	20231121	124300	112804415	2985	2985	2985	2985	0
487	20231121	124200	112804415	2985	2985	2985	2985	0
488	20231121	124100	112804415	2985	2985	2985	2985	0
489	20231121	124000	112804415	2985	2985	2985	2985	0
490	20231121	123900	112804415	2985	2985	2985	2985	4
491	20231121	123800	112792475	2975	2975	2975	2975	0
492	20231121	123700	112792475	2975	2975	2975	2975	213
493	20231121	123600	112158800	2975	2975	2975	2975	323
494	20231121	123500	111197875	2975	2975	2975	2975	0
495	20231121	123400	111197875	2975	2975	2975	2975	0
496	20231121	123300	111197875	2975	2975	2975	2975	0
497	20231121	123200	111197875	2975	2975	2975	2975	0
498	20231121	123100	111197875	2975	2975	2975	2975	0
499	20231121	123000	111197875	2975	2975	2975	2975	0
500	20231121	122900	111197875	2975	2975	2975	2975	0
501	20231121	122800	111197875	2975	2975	2975	2975	5967
502	20231121	122700	93446050	2975	2975	2975	2975	0
503	20231121	122600	93446050	2975	2980	2980	2975	111
504	20231121	122500	93115570	2990	2990	2990	2990	0
505	20231121	122400	93115570	2990	2990	2990	2990	0
506	20231121	122300	93115570	2990	2990	2990	2990	0
507	20231121	122200	93115570	2990	2990	2990	2990	0
508	20231121	122100	93115570	2990	2990	2990	2990	0
509	20231121	122000	93115570	2990	2990	2990	2990	0
510	20231121	121900	93115570	2990	2990	2990	2990	0
511	20231121	121800	93115570	2990	2990	2990	2990	17
512	20231121	121700	93064740	2980	2980	2980	2980	0
513	20231121	121600	93064740	2980	2980	2980	2980	30
514	20231121	121500	92975340	2980	2985	2985	2980	500
515	20231121	121400	91484795	2990	2990	2990	2990	0
516	20231121	121300	91484795	2990	2985	2990	2985	26
517	20231121	121200	91407180	2985	2985	2985	2985	0
518	20231121	121100	91407180	2985	2985	2985	2985	25
519	20231121	121000	91332555	2985	2985	2985	2985	0
520	20231121	120900	91332555	2985	2985	2985	2985	0
521	20231121	120800	91332555	2985	2990	2990	2985	47
522	20231121	120700	91192230	2985	2985	2985	2985	0
523	20231121	120600	91192230	2985	2985	2985	2985	200
524	20231121	120500	90595230	2985	2985	2985	2985	0
525	20231121	120400	90595230	2985	2985	2985	2985	0
526	20231121	120300	90595230	2985	2985	2985	2985	0
527	20231121	120200	90595230	2985	2985	2985	2985	0
528	20231121	120100	90595230	2985	2985	2985	2985	0
529	20231121	120000	90595230	2985	2985	2985	2985	0
530	20231121	115900	90595230	2985	2985	2985	2985	1
531	20231121	115800	90592245	2985	2985	2985	2985	0
532	20231121	115700	90592245	2985	2985	2985	2985	0
533	20231121	115600	90592245	2985	2985	2985	2985	6
534	20231121	115500	90574335	2980	2980	2980	2980	0
535	20231121	115400	90574335	2980	2980	2980	2980	0
536	20231121	115300	90574335	2980	2980	2980	2980	0
537	20231121	115200	90574335	2980	2980	2980	2980	0
538	20231121	115100	90574335	2980	2985	2985	2980	597
539	20231121	115000	88794820	2990	2990	2990	2990	0
540	20231121	114900	88794820	2990	2990	2990	2990	0
541	20231121	114800	88794820	2990	2990	2990	2990	30
542	20231121	114700	88705120	2995	2995	2995	2995	0
543	20231121	114600	88705120	2995	2995	2995	2995	0
544	20231121	114500	88705120	2995	2985	2995	2985	9
545	20231121	114400	88678245	2980	2980	2980	2980	243
546	20231121	114300	87954105	2985	2985	2985	2985	57
547	20231121	114200	87783960	2985	2985	2985	2985	0
548	20231121	114100	87783960	2985	2985	2985	2985	100
549	20231121	114000	87485460	2985	2985	2985	2985	10
550	20231121	113900	87455610	2985	2985	2985	2985	100
551	20231121	113800	87157110	2985	2985	2985	2985	300
552	20231121	113700	86261610	2990	2990	2990	2990	0
553	20231121	113600	86261610	2990	2990	2990	2990	0
554	20231121	113500	86261610	2990	2990	2990	2990	59
555	20231121	113400	86085200	2995	2995	2995	2995	0
556	20231121	113300	86085200	2995	2995	2995	2995	0
557	20231121	113200	86085200	2995	2995	2995	2995	2
558	20231121	113100	86079210	3000	3000	3000	3000	0
559	20231121	113000	86079210	3000	3000	3000	3000	0
560	20231121	112900	86079210	3000	3000	3000	3000	0
561	20231121	112800	86079210	3000	3000	3000	3000	230
562	20231121	112700	85389210	3000	3000	3000	3000	0
563	20231121	112600	85389210	3000	2995	3000	2995	42
564	20231121	112500	85263415	2995	2995	2995	2995	7
565	20231121	112400	85242450	2995	2995	2995	2995	0
566	20231121	112300	85242450	2995	2995	2995	2995	0
567	20231121	112200	85242450	2995	2995	2995	2995	0
568	20231121	112100	85242450	2995	2995	2995	2995	0
569	20231121	112000	85242450	2995	2995	2995	2995	4
570	20231121	111900	85230470	2995	2995	2995	2995	0
571	20231121	111800	85230470	2995	2995	2995	2995	16
572	20231121	111700	85182550	2995	2995	2995	2995	0
573	20231121	111600	85182550	2995	2995	2995	2995	0
574	20231121	111500	85182550	2995	2990	2995	2990	1321
575	20231121	111400	81232750	2990	2990	2990	2990	0
576	20231121	111300	81232750	2990	2990	2990	2990	2
577	20231121	111200	81226770	2990	2985	2990	2985	7
578	20231121	111100	81205865	2985	2985	2985	2985	308
579	20231121	111000	80286485	2985	2980	2985	2980	177
580	20231121	110900	79758985	2980	2980	2980	2980	0
581	20231121	110800	79758985	2980	2980	2980	2980	89
582	20231121	110700	79493765	2975	2980	2980	2975	58
583	20231121	110600	79321065	2975	2975	2975	2975	20
584	20231121	110500	79261565	2980	2980	2980	2980	30
585	20231121	110400	79172165	2980	2980	2980	2980	347
586	20231121	110300	78138105	2980	2985	2985	2980	218
587	20231121	110200	77487890	2990	2990	2990	2990	0
588	20231121	110100	77487890	2990	2990	2990	2990	0
589	20231121	110000	77487890	2990	2990	2990	2990	70
590	20231121	105900	77278590	2990	2990	2990	2990	0
591	20231121	105800	77278590	2990	2990	2990	2990	0
592	20231121	105700	77278590	2990	2990	2990	2990	0
593	20231121	105600	77278590	2990	2990	2990	2990	0
594	20231121	105500	77278590	2990	2990	2990	2990	0
595	20231121	105400	77278590	2990	2990	2990	2990	0
596	20231121	105300	77278590	2990	2980	2990	2980	232
597	20231121	105200	76586115	2985	2985	2985	2985	1
598	20231121	105100	76583130	2985	2985	2985	2985	0
599	20231121	105000	76583130	2985	2985	2985	2985	0
600	20231121	104900	76583130	2985	2985	2985	2985	3
601	20231121	104800	76574175	2980	2980	2980	2980	0
602	20231121	104700	76574175	2980	2980	2980	2980	0
603	20231121	104600	76574175	2980	2980	2980	2980	22
604	20231121	104500	76508615	2985	2975	2985	2975	233
605	20231121	104400	75815430	2975	2975	2975	2975	0
606	20231121	104300	75815430	2975	2980	2980	2975	200
607	20231121	104200	75219450	2985	2985	2985	2985	0
608	20231121	104100	75219450	2985	2985	2985	2985	133
609	20231121	104000	74822445	2980	2980	2980	2980	5
610	20231121	103900	74807545	2985	2985	2985	2985	501
611	20231121	103800	73312060	2990	2990	2990	2990	0
612	20231121	103700	73312060	2990	2990	2990	2990	1
613	20231121	103600	73309070	2985	2985	2985	2985	0
614	20231121	103500	73309070	2985	2985	2985	2985	267
615	20231121	103400	72512075	2985	2985	2985	2985	49
616	20231121	103300	72365810	2985	2985	2985	2985	300
617	20231121	103200	71470310	2990	2990	2990	2990	0
618	20231121	103100	71470310	2990	2990	2990	2990	1
619	20231121	103000	71467320	2985	2985	2985	2985	308
620	20231121	102900	70547940	2990	2990	2990	2990	1
621	20231121	102800	70544950	2975	2985	2985	2975	446
622	20231121	102700	69217040	2975	2985	2985	2975	236
623	20231121	102600	68512590	2980	2980	2980	2980	0
624	20231121	102500	68512590	2980	2980	2980	2980	111
625	20231121	102400	68181810	2980	2980	2980	2980	0
626	20231121	102300	68181810	2980	2980	2980	2980	0
627	20231121	102200	68181810	2980	2980	2980	2980	0
628	20231121	102100	68181810	2980	2980	2980	2980	0
629	20231121	102000	68181810	2980	2980	2980	2980	0
630	20231121	101900	68181810	2980	2980	2980	2980	2
631	20231121	101800	68175850	2980	2975	2980	2975	80
632	20231121	101700	67937845	2975	2975	2975	2975	22
633	20231121	101600	67872395	2980	2980	2980	2980	0
634	20231121	101500	67872395	2980	2980	2980	2980	0
635	20231121	101400	67872395	2980	2980	2980	2980	3
636	20231121	101300	67863455	2980	2980	2980	2980	1
637	20231121	101200	67860475	2980	2980	2980	2980	0
638	20231121	101100	67860475	2980	2980	2980	2980	47
639	20231121	101000	67720415	2980	2980	2980	2980	0
640	20231121	100900	67720415	2980	2980	2980	2980	4
641	20231121	100800	67708495	2985	2985	2985	2985	2
642	20231121	100700	67702525	2985	2985	2985	2985	1
643	20231121	100600	67699540	2980	2980	2980	2980	16
644	20231121	100500	67651860	2975	2975	2975	2975	927
645	20231121	100400	64894035	2975	2975	2975	2975	0
646	20231121	100300	64894035	2975	2975	2975	2975	0
647	20231121	100200	64894035	2975	2975	2975	2975	0
648	20231121	100100	64894035	2975	2975	2975	2975	20
649	20231121	100000	64834535	2975	2975	2975	2975	0
650	20231121	095900	64834535	2975	2975	2975	2975	0
651	20231121	095800	64834535	2975	2980	2980	2960	11
652	20231121	095700	64801920	2980	2970	2980	2970	53
653	20231121	095600	64644140	2965	2965	2965	2965	385
654	20231121	095500	63502615	2965	2965	2965	2965	103
655	20231121	095400	63197220	2965	2965	2965	2960	321
656	20231121	095300	62245465	2970	2970	2970	2970	12
657	20231121	095200	62209825	2980	2980	2980	2980	0
658	20231121	095100	62209825	2980	2980	2980	2980	2
659	20231121	095000	62203865	2980	2980	2980	2980	1
660	20231121	094900	62200885	2965	2980	2980	2965	30
661	20231121	094800	62111830	2970	2970	2970	2970	88
662	20231121	094700	61850470	2980	2990	2990	2980	21
663	20231121	094600	61787880	2975	2980	2990	2975	551
664	20231121	094500	60148195	2990	2990	2990	2990	1
665	20231121	094400	60145205	2980	2980	2980	2980	12
666	20231121	094300	60109445	2980	2980	2980	2980	1
667	20231121	094200	60106465	2980	2980	2980	2975	8
668	20231121	094100	60082635	2990	2990	2990	2990	0
669	20231121	094000	60082635	2990	2975	2990	2975	69
670	20231121	093900	59877345	2975	2975	2975	2975	466
671	20231121	093800	58490995	2975	2970	2975	2970	3106
672	20231121	093700	49252405	2970	2970	2970	2970	50
673	20231121	093600	49103905	2970	2970	2970	2970	0
674	20231121	093500	49103905	2970	2970	2970	2970	597
675	20231121	093400	47330815	2975	2975	2975	2975	0
676	20231121	093300	47330815	2975	2970	2975	2970	792
677	20231121	093200	44975895	2970	2970	2970	2970	100
678	20231121	093100	44678895	2970	2960	2970	2955	41
679	20231121	093000	44557625	2955	2965	2965	2955	670
680	20231121	092900	42574305	2960	2960	2960	2960	0
681	20231121	092800	42574305	2960	2960	2960	2960	48
682	20231121	092700	42432225	2965	2960	2965	2960	6
683	20231121	092600	42414460	2960	2970	2970	2960	337
684	20231121	092500	41416270	2970	2965	2970	2965	264
685	20231121	092400	40632330	2955	2955	2955	2955	0
686	20231121	092300	40632330	2955	2965	2965	2955	26
687	20231121	092200	40555415	2970	2965	2970	2955	629
688	20231121	092100	38694460	2965	2970	2970	2965	64
689	20231121	092000	38504450	2965	2970	2970	2965	107
690	20231121	091900	38186825	2975	2975	2975	2975	13
691	20231121	091800	38148150	3005	3005	3005	3005	0
692	20231121	091700	38148150	3005	2990	3005	2990	500
693	20231121	091600	36649490	2990	2990	2990	2990	92
694	20231121	091500	36374410	2990	2980	2990	2970	1066
695	20231121	091400	33207005	2995	2995	2995	2975	1141
696	20231121	091300	29797620	2990	2990	2990	2990	864
697	20231121	091200	27214260	3000	3000	3000	3000	0
698	20231121	091100	27214260	3000	2980	3000	2980	50
699	20231121	091000	27064765	2980	2975	2980	2975	15
700	20231121	090900	27020135	2975	2970	2975	2970	91
701	20231121	090800	26749610	2970	2970	2970	2970	718
702	20231121	090700	24617150	2975	2975	2975	2975	0
703	20231121	090600	24617150	2975	2975	2975	2975	0
704	20231121	090500	24617150	2975	2980	2980	2975	602
705	20231121	090400	22825950	2980	2985	2985	2980	750
706	20231121	090300	20587950	2980	2975	2980	2975	22
707	20231121	090200	20522495	2985	3000	3000	2985	5211
708	20231121	090100	4951910	3070	3070	3070	3070	0
709	20231121	090000	4951910	3070	3070	3070	3070	1613