KissMeData/039240/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	191500	152169150	3090	3090	3090	3090	1652
3	20231121	191400	152169150	3090	3090	3090	3090	0
4	20231121	191300	152169150	3090	3090	3090	3090	0
5	20231121	191200	152169150	3090	3090	3090	3090	0
6	20231121	191100	152169150	3090	3090	3090	3090	0
7	20231121	191000	152169150	3090	3090	3090	3090	0
8	20231121	190900	152169150	3090	3090	3090	3090	0
9	20231121	190800	152169150	3090	3090	3090	3090	0
10	20231121	190700	152169150	3090	3090	3090	3090	0
11	20231121	190600	152169150	3090	3090	3090	3090	0
12	20231121	190500	152169150	3090	3090	3090	3090	0
13	20231121	190400	152169150	3090	3090	3090	3090	0
14	20231121	190300	152169150	3090	3090	3090	3090	0
15	20231121	190200	152169150	3090	3090	3090	3090	0
16	20231121	190100	152169150	3090	3090	3090	3090	0
17	20231121	190000	152169150	3090	3090	3090	3090	0
18	20231121	185900	152169150	3090	3090	3090	3090	0
19	20231121	185800	152169150	3090	3090	3090	3090	0
20	20231121	185700	152169150	3090	3090	3090	3090	0
21	20231121	185600	152169150	3090	3090	3090	3090	0
22	20231121	185500	152169150	3090	3090	3090	3090	0
23	20231121	185400	152169150	3090	3090	3090	3090	0
24	20231121	185300	152169150	3090	3090	3090	3090	0
25	20231121	185200	152169150	3090	3090	3090	3090	0
26	20231121	185100	152169150	3090	3090	3090	3090	0
27	20231121	185000	152169150	3090	3090	3090	3090	0
28	20231121	184900	152169150	3090	3090	3090	3090	0
29	20231121	184800	152169150	3090	3090	3090	3090	0
30	20231121	184700	152169150	3090	3090	3090	3090	0
31	20231121	184600	152169150	3090	3090	3090	3090	0
32	20231121	184500	152169150	3090	3090	3090	3090	1652
33	20231121	184400	152169150	3090	3090	3090	3090	0
34	20231121	184300	152169150	3090	3090	3090	3090	0
35	20231121	184200	152169150	3090	3090	3090	3090	0
36	20231121	184100	152169150	3090	3090	3090	3090	0
37	20231121	184000	152169150	3090	3090	3090	3090	0
38	20231121	183900	152169150	3090	3090	3090	3090	0
39	20231121	183800	152169150	3090	3090	3090	3090	0
40	20231121	183700	152169150	3090	3090	3090	3090	0
41	20231121	183600	152169150	3090	3090	3090	3090	0
42	20231121	183500	152169150	3090	3090	3090	3090	0
43	20231121	183400	152169150	3090	3090	3090	3090	0
44	20231121	183300	152169150	3090	3090	3090	3090	0
45	20231121	183200	152169150	3090	3090	3090	3090	0
46	20231121	183100	152169150	3090	3090	3090	3090	0
47	20231121	183000	152169150	3090	3090	3090	3090	0
48	20231121	182900	152169150	3090	3090	3090	3090	0
49	20231121	182800	152169150	3090	3090	3090	3090	0
50	20231121	182700	152169150	3090	3090	3090	3090	0
51	20231121	182600	152169150	3090	3090	3090	3090	0
52	20231121	182500	152169150	3090	3090	3090	3090	0
53	20231121	182400	152169150	3090	3090	3090	3090	0
54	20231121	182300	152169150	3090	3090	3090	3090	0
55	20231121	182200	152169150	3090	3090	3090	3090	0
56	20231121	182100	152169150	3090	3090	3090	3090	0
57	20231121	182000	152169150	3090	3090	3090	3090	0
58	20231121	181900	152169150	3090	3090	3090	3090	0
59	20231121	181800	152169150	3090	3090	3090	3090	0
60	20231121	181700	152169150	3090	3090	3090	3090	0
61	20231121	181600	152169150	3090	3090	3090	3090	0
62	20231121	181500	152169150	3090	3090	3090	3090	1652
63	20231121	181400	152169150	3090	3090	3090	3090	0
64	20231121	181300	152169150	3090	3090	3090	3090	0
65	20231121	181200	152169150	3090	3090	3090	3090	0
66	20231121	181100	152169150	3090	3090	3090	3090	0
67	20231121	181000	152169150	3090	3090	3090	3090	0
68	20231121	180900	152169150	3090	3090	3090	3090	0
69	20231121	180800	152169150	3090	3090	3090	3090	0
70	20231121	180700	152169150	3090	3090	3090	3090	0
71	20231121	180600	152169150	3090	3090	3090	3090	0
72	20231121	180500	152169150	3090	3090	3090	3090	0
73	20231121	180400	152169150	3090	3090	3090	3090	0
74	20231121	180300	152169150	3090	3090	3090	3090	0
75	20231121	180200	152169150	3090	3090	3090	3090	0
76	20231121	180100	152169150	3090	3090	3090	3090	0
77	20231121	180000	152169150	3090	3090	3090	3090	0
78	20231121	175900	152169150	3090	3090	3090	3090	0
79	20231121	175800	152169150	3090	3090	3090	3090	0
80	20231121	175700	152169150	3090	3090	3090	3090	0
81	20231121	175600	152169150	3090	3090	3090	3090	0
82	20231121	175500	152169150	3090	3090	3090	3090	0
83	20231121	175400	152169150	3090	3090	3090	3090	0
84	20231121	175300	152169150	3090	3090	3090	3090	0
85	20231121	175200	152169150	3090	3090	3090	3090	0
86	20231121	175100	152169150	3090	3090	3090	3090	0
87	20231121	175000	152169150	3090	3090	3090	3090	0
88	20231121	174900	152169150	3090	3090	3090	3090	0
89	20231121	174800	152169150	3090	3090	3090	3090	0
90	20231121	174700	152169150	3090	3090	3090	3090	0
91	20231121	174600	152169150	3090	3090	3090	3090	0
92	20231121	174500	152169150	3090	3090	3090	3090	1652
93	20231121	174400	152169150	3090	3090	3090	3090	0
94	20231121	174300	152169150	3090	3090	3090	3090	0
95	20231121	174200	152169150	3090	3090	3090	3090	0
96	20231121	174100	152169150	3090	3090	3090	3090	0
97	20231121	174000	152169150	3090	3090	3090	3090	0
98	20231121	173900	152169150	3090	3090	3090	3090	0
99	20231121	173800	152169150	3090	3090	3090	3090	0
100	20231121	173700	152169150	3090	3090	3090	3090	0
101	20231121	173600	152169150	3090	3090	3090	3090	0
102	20231121	173500	152169150	3090	3090	3090	3090	0
103	20231121	173400	152169150	3090	3090	3090	3090	0
104	20231121	173300	152169150	3090	3090	3090	3090	0
105	20231121	173200	152169150	3090	3090	3090	3090	0
106	20231121	173100	152169150	3090	3090	3090	3090	0
107	20231121	173000	152169150	3090	3090	3090	3090	0
108	20231121	172900	152169150	3090	3090	3090	3090	0
109	20231121	172800	152169150	3090	3090	3090	3090	0
110	20231121	172700	152169150	3090	3090	3090	3090	0
111	20231121	172600	152169150	3090	3090	3090	3090	0
112	20231121	172500	152169150	3090	3090	3090	3090	0
113	20231121	172400	152169150	3090	3090	3090	3090	0
114	20231121	172300	152169150	3090	3090	3090	3090	0
115	20231121	172200	152169150	3090	3090	3090	3090	0
116	20231121	172100	152169150	3090	3090	3090	3090	0
117	20231121	172000	152169150	3090	3090	3090	3090	0
118	20231121	171900	152169150	3090	3090	3090	3090	0
119	20231121	171800	152169150	3090	3090	3090	3090	0
120	20231121	171700	152169150	3090	3090	3090	3090	0
121	20231121	171600	152169150	3090	3090	3090	3090	0
122	20231121	171500	152169150	3090	3090	3090	3090	1652
123	20231121	171400	152169150	3090	3090	3090	3090	0
124	20231121	171300	152169150	3090	3090	3090	3090	0
125	20231121	171200	152169150	3090	3090	3090	3090	0
126	20231121	171100	152169150	3090	3090	3090	3090	0
127	20231121	171000	152169150	3090	3090	3090	3090	0
128	20231121	170900	152169150	3090	3090	3090	3090	0
129	20231121	170800	152169150	3090	3090	3090	3090	0
130	20231121	170700	152169150	3090	3090	3090	3090	0
131	20231121	170600	152169150	3090	3090	3090	3090	0
132	20231121	170500	152169150	3090	3090	3090	3090	0
133	20231121	170400	152169150	3090	3090	3090	3090	0
134	20231121	170300	152169150	3090	3090	3090	3090	0
135	20231121	170200	152169150	3090	3090	3090	3090	0
136	20231121	170100	152169150	3090	3090	3090	3090	0
137	20231121	170000	152169150	3090	3090	3090	3090	0
138	20231121	165900	152169150	3090	3090	3090	3090	0
139	20231121	165800	152169150	3090	3090	3090	3090	0
140	20231121	165700	152169150	3090	3090	3090	3090	0
141	20231121	165600	152169150	3090	3090	3090	3090	0
142	20231121	165500	152169150	3090	3090	3090	3090	0
143	20231121	165400	152169150	3090	3090	3090	3090	0
144	20231121	165300	152169150	3090	3090	3090	3090	0
145	20231121	165200	152169150	3090	3090	3090	3090	0
146	20231121	165100	152169150	3090	3090	3090	3090	0
147	20231121	165000	152169150	3090	3090	3090	3090	0
148	20231121	164900	152169150	3090	3090	3090	3090	0
149	20231121	164800	152169150	3090	3090	3090	3090	0
150	20231121	164700	152169150	3090	3090	3090	3090	0
151	20231121	164600	152169150	3090	3090	3090	3090	0
152	20231121	164500	152169150	3090	3090	3090	3090	1652
153	20231121	164400	152169150	3090	3090	3090	3090	0
154	20231121	164300	152169150	3090	3090	3090	3090	0
155	20231121	164200	152169150	3090	3090	3090	3090	0
156	20231121	164100	152169150	3090	3090	3090	3090	0
157	20231121	164000	152169150	3090	3090	3090	3090	0
158	20231121	163900	152169150	3090	3090	3090	3090	0
159	20231121	163800	152169150	3090	3090	3090	3090	0
160	20231121	163700	152169150	3090	3090	3090	3090	0
161	20231121	163600	152169150	3090	3090	3090	3090	0
162	20231121	163500	152169150	3090	3090	3090	3090	0
163	20231121	163400	152169150	3090	3090	3090	3090	0
164	20231121	163300	152169150	3090	3090	3090	3090	0
165	20231121	163200	152169150	3090	3090	3090	3090	0
166	20231121	163100	152169150	3090	3090	3090	3090	0
167	20231121	163000	152169150	3090	3090	3090	3090	0
168	20231121	162900	152169150	3090	3090	3090	3090	0
169	20231121	162800	152169150	3090	3090	3090	3090	0
170	20231121	162700	152169150	3090	3090	3090	3090	0
171	20231121	162600	152169150	3090	3090	3090	3090	0
172	20231121	162500	152169150	3090	3090	3090	3090	0
173	20231121	162400	152169150	3090	3090	3090	3090	0
174	20231121	162300	152169150	3090	3090	3090	3090	0
175	20231121	162200	152169150	3090	3090	3090	3090	0
176	20231121	162100	152169150	3090	3090	3090	3090	0
177	20231121	162000	152169150	3090	3090	3090	3090	0
178	20231121	161900	152169150	3090	3090	3090	3090	0
179	20231121	161800	152169150	3090	3090	3090	3090	0
180	20231121	161700	152169150	3090	3090	3090	3090	0
181	20231121	161600	152169150	3090	3090	3090	3090	0
182	20231121	161500	152169150	3090	3090	3090	3090	1652
183	20231121	161400	152169150	3090	3090	3090	3090	0
184	20231121	161300	152169150	3090	3090	3090	3090	0
185	20231121	161200	152169150	3090	3090	3090	3090	0
186	20231121	161100	152169150	3090	3090	3090	3090	0
187	20231121	161000	152169150	3090	3090	3090	3090	0
188	20231121	160900	152169150	3090	3090	3090	3090	0
189	20231121	160800	152169150	3090	3090	3090	3090	0
190	20231121	160700	152169150	3090	3090	3090	3090	0
191	20231121	160600	152169150	3090	3090	3090	3090	0
192	20231121	160500	152169150	3090	3090	3090	3090	0
193	20231121	160400	152169150	3090	3090	3090	3090	0
194	20231121	160300	152169150	3090	3090	3090	3090	0
195	20231121	160200	152169150	3090	3090	3090	3090	0
196	20231121	160100	152169150	3090	3090	3090	3090	0
197	20231121	160000	152169150	3090	3090	3090	3090	0
198	20231121	155900	152169150	3090	3090	3090	3090	0
199	20231121	155800	152169150	3090	3090	3090	3090	0
200	20231121	155700	152169150	3090	3090	3090	3090	0
201	20231121	155600	152169150	3090	3090	3090	3090	0
202	20231121	155500	152169150	3090	3090	3090	3090	0
203	20231121	155400	152169150	3090	3090	3090	3090	0
204	20231121	155300	152169150	3090	3090	3090	3090	0
205	20231121	155200	152169150	3090	3090	3090	3090	0
206	20231121	155100	152169150	3090	3090	3090	3090	0
207	20231121	155000	152169150	3090	3090	3090	3090	0
208	20231121	154900	152169150	3090	3090	3090	3090	0
209	20231121	154800	152169150	3090	3090	3090	3090	0
210	20231121	154700	152169150	3090	3090	3090	3090	0
211	20231121	154600	152169150	3090	3090	3090	3090	0
212	20231121	154500	152169150	3090	3090	3090	3090	1652
213	20231121	154400	152169150	3090	3090	3090	3090	0
214	20231121	154300	152169150	3090	3090	3090	3090	0
215	20231121	154200	152169150	3090	3090	3090	3090	0
216	20231121	154100	152169150	3090	3090	3090	3090	0
217	20231121	154000	152169150	3090	3090	3090	3090	0
218	20231121	153900	152169150	3090	3090	3090	3090	0
219	20231121	153800	152169150	3090	3090	3090	3090	0
220	20231121	153700	152169150	3090	3090	3090	3090	0
221	20231121	153600	152169150	3090	3090	3090	3090	0
222	20231121	153500	152169150	3090	3090	3090	3090	0
223	20231121	153400	152169150	3090	3090	3090	3090	0
224	20231121	153300	152169150	3090	3090	3090	3090	0
225	20231121	153200	152169150	3090	3090	3090	3090	0
226	20231121	153100	152169150	3090	3090	3090	3090	0
227	20231121	153000	152169150	3090	3090	3090	3090	1652
228	20231121	152900	147064470	3090	3090	3090	3090	0
229	20231121	152800	147064470	3090	3090	3090	3090	0
230	20231121	152700	147064470	3090	3090	3090	3090	0
231	20231121	152600	147064470	3090	3090	3090	3090	0
232	20231121	152500	147064470	3090	3090	3090	3090	0
233	20231121	152400	147064470	3090	3090	3090	3090	0
234	20231121	152300	147064470	3090	3090	3090	3090	0
235	20231121	152200	147064470	3090	3090	3090	3090	0
236	20231121	152100	147064470	3090	3090	3090	3090	0
237	20231121	152000	147064470	3090	3090	3090	3090	0
238	20231121	151900	147064470	3090	3090	3090	3090	0
239	20231121	151800	147064470	3090	3090	3090	3090	8
240	20231121	151700	147039750	3085	3085	3085	3085	11
241	20231121	151600	147005815	3090	3090	3090	3090	14
242	20231121	151500	146962555	3090	3090	3090	3090	8
243	20231121	151400	146937835	3090	3085	3090	3085	25
244	20231121	151300	146860700	3085	3085	3085	3085	20
245	20231121	151200	146799000	3085	3085	3085	3085	560
246	20231121	151100	145071400	3085	3085	3085	3085	0
247	20231121	151000	145071400	3085	3085	3085	3085	0
248	20231121	150900	145071400	3085	3085	3085	3085	0
249	20231121	150800	145071400	3085	3085	3085	3085	98
250	20231121	150700	144769070	3085	3085	3085	3085	0
251	20231121	150600	144769070	3085	3085	3085	3085	0
252	20231121	150500	144769070	3085	3085	3085	3085	0
253	20231121	150400	144769070	3085	3085	3085	3085	0
254	20231121	150300	144769070	3085	3085	3085	3085	68
255	20231121	150200	144559290	3080	3080	3080	3080	0
256	20231121	150100	144559290	3080	3080	3080	3080	0
257	20231121	150000	144559290	3080	3080	3080	3080	0
258	20231121	145900	144559290	3080	3080	3080	3080	0
259	20231121	145800	144559290	3080	3080	3080	3080	0
260	20231121	145700	144559290	3080	3080	3080	3080	5
261	20231121	145600	144543890	3080	3080	3080	3080	0
262	20231121	145500	144543890	3080	3080	3080	3080	0
263	20231121	145400	144543890	3080	3080	3080	3080	191
264	20231121	145300	143955610	3085	3085	3085	3085	0
265	20231121	145200	143955610	3085	3085	3085	3085	1
266	20231121	145100	143952525	3090	3090	3090	3090	0
267	20231121	145000	143952525	3090	3085	3090	3085	2
268	20231121	144900	143946350	3085	3085	3085	3085	2000
269	20231121	144800	137776350	3085	3085	3085	3085	1
270	20231121	144700	137773265	3075	3075	3075	3075	0
271	20231121	144600	137773265	3075	3080	3080	3075	3020
272	20231121	144500	128480785	3085	3085	3085	3085	11
273	20231121	144400	128446850	3080	3080	3080	3080	0
274	20231121	144300	128446850	3080	3080	3080	3080	0
275	20231121	144200	128446850	3080	3080	3080	3080	1000
276	20231121	144100	125366850	3080	3080	3080	3080	1
277	20231121	144000	125363770	3080	3080	3080	3080	0
278	20231121	143900	125363770	3080	3080	3080	3080	0
279	20231121	143800	125363770	3080	3080	3080	3080	0
280	20231121	143700	125363770	3080	3080	3080	3080	0
281	20231121	143600	125363770	3080	3080	3080	3080	0
282	20231121	143500	125363770	3080	3080	3080	3080	0
283	20231121	143400	125363770	3080	3080	3080	3080	93
284	20231121	143300	125077330	3080	3080	3080	3080	500
285	20231121	143200	123537330	3080	3080	3080	3080	0
286	20231121	143100	123537330	3080	3080	3080	3080	1000
287	20231121	143000	120457330	3080	3080	3080	3080	250
288	20231121	142900	119687330	3080	3080	3080	3080	0
289	20231121	142800	119687330	3080	3080	3080	3080	0
290	20231121	142700	119687330	3080	3080	3080	3080	1
291	20231121	142600	119684250	3085	3085	3085	3085	0
292	20231121	142500	119684250	3085	3085	3085	3085	0
293	20231121	142400	119684250	3085	3085	3085	3085	0
294	20231121	142300	119684250	3085	3085	3085	3085	0
295	20231121	142200	119684250	3085	3085	3085	3085	0
296	20231121	142100	119684250	3085	3085	3085	3085	0
297	20231121	142000	119684250	3085	3080	3085	3080	399
298	20231121	141900	118455325	3075	3080	3080	3075	3
299	20231121	141800	118446090	3085	3085	3085	3085	0
300	20231121	141700	118446090	3085	3085	3085	3085	1
301	20231121	141600	118443005	3080	3080	3080	3080	0
302	20231121	141500	118443005	3080	3080	3080	3080	0
303	20231121	141400	118443005	3080	3080	3080	3080	0
304	20231121	141300	118443005	3080	3080	3080	3080	0
305	20231121	141200	118443005	3080	3080	3080	3080	0
306	20231121	141100	118443005	3080	3080	3080	3080	3
307	20231121	141000	118433765	3080	3075	3080	3075	885
308	20231121	140900	115712385	3080	3080	3080	3080	0
309	20231121	140800	115712385	3080	3080	3080	3080	116
310	20231121	140700	115355105	3085	3085	3085	3085	0
311	20231121	140600	115355105	3085	3085	3085	3085	0
312	20231121	140500	115355105	3085	3085	3085	3085	300
313	20231121	140400	114429605	3085	3085	3085	3085	0
314	20231121	140300	114429605	3085	3085	3085	3085	0
315	20231121	140200	114429605	3085	3085	3085	3085	0
316	20231121	140100	114429605	3085	3085	3085	3085	0
317	20231121	140000	114429605	3085	3085	3085	3085	0
318	20231121	135900	114429605	3085	3085	3085	3085	0
319	20231121	135800	114429605	3085	3085	3085	3085	0
320	20231121	135700	114429605	3085	3085	3085	3085	0
321	20231121	135600	114429605	3085	3085	3085	3085	1
322	20231121	135500	114426520	3080	3080	3080	3080	514
323	20231121	135400	112843400	3080	3080	3080	3080	100
324	20231121	135300	112535400	3085	3085	3085	3085	1
325	20231121	135200	112532315	3080	3080	3080	3080	0
326	20231121	135100	112532315	3080	3080	3080	3080	0
327	20231121	135000	112532315	3080	3080	3080	3080	0
328	20231121	134900	112532315	3080	3080	3080	3080	0
329	20231121	134800	112532315	3080	3080	3080	3080	0
330	20231121	134700	112532315	3080	3080	3080	3080	612
331	20231121	134600	110647355	3080	3080	3080	3080	800
332	20231121	134500	108183355	3080	3080	3080	3080	100
333	20231121	134400	107875355	3075	3075	3075	3075	100
334	20231121	134300	107567855	3080	3080	3080	3080	0
335	20231121	134200	107567855	3080	3080	3080	3080	0
336	20231121	134100	107567855	3080	3080	3080	3080	0
337	20231121	134000	107567855	3080	3080	3080	3080	0
338	20231121	133900	107567855	3080	3080	3080	3080	0
339	20231121	133800	107567855	3080	3080	3080	3080	0
340	20231121	133700	107567855	3080	3080	3080	3080	0
341	20231121	133600	107567855	3080	3080	3080	3080	505
342	20231121	133500	106012455	3080	3080	3080	3080	0
343	20231121	133400	106012455	3080	3080	3080	3080	0
344	20231121	133300	106012455	3080	3080	3080	3080	0
345	20231121	133200	106012455	3080	3080	3080	3080	1010
346	20231121	133100	102901655	3080	3080	3080	3080	0
347	20231121	133000	102901655	3080	3080	3080	3080	201
348	20231121	132900	102282575	3080	3080	3080	3080	25
349	20231121	132800	102205575	3080	3080	3080	3080	1001
350	20231121	132700	99122495	3075	3075	3075	3075	0
351	20231121	132600	99122495	3075	3075	3075	3075	241
352	20231121	132500	98381420	3080	3080	3080	3080	0
353	20231121	132400	98381420	3080	3080	3080	3080	0
354	20231121	132300	98381420	3080	3080	3080	3080	1
355	20231121	132200	98378340	3080	3080	3080	3080	400
356	20231121	132100	97146340	3075	3075	3075	3075	0
357	20231121	132000	97146340	3075	3075	3075	3075	0
358	20231121	131900	97146340	3075	3075	3075	3075	0
359	20231121	131800	97146340	3075	3075	3075	3075	0
360	20231121	131700	97146340	3075	3075	3075	3075	0
361	20231121	131600	97146340	3075	3075	3075	3075	0
362	20231121	131500	97146340	3075	3075	3075	3075	18
363	20231121	131400	97090990	3075	3075	3075	3075	0
364	20231121	131300	97090990	3075	3075	3075	3075	0
365	20231121	131200	97090990	3075	3075	3075	3075	0
366	20231121	131100	97090990	3075	3075	3075	3075	200
367	20231121	131000	96475990	3080	3080	3080	3080	1
368	20231121	130900	96472910	3070	3075	3075	3070	77
369	20231121	130800	96236360	3070	3070	3070	3070	0
370	20231121	130700	96236360	3070	3070	3070	3070	0
371	20231121	130600	96236360	3070	3070	3070	3070	0
372	20231121	130500	96236360	3070	3070	3070	3070	0
373	20231121	130400	96236360	3070	3070	3070	3070	0
374	20231121	130300	96236360	3070	3070	3070	3070	500
375	20231121	130200	94701360	3075	3075	3075	3075	0
376	20231121	130100	94701360	3075	3075	3075	3075	0
377	20231121	130000	94701360	3075	3075	3075	3075	5
378	20231121	125900	94685985	3075	3075	3075	3075	0
379	20231121	125800	94685985	3075	3075	3075	3075	0
380	20231121	125700	94685985	3075	3075	3075	3075	0
381	20231121	125600	94685985	3075	3075	3075	3075	0
382	20231121	125500	94685985	3075	3075	3075	3075	5
383	20231121	125400	94670610	3075	3075	3075	3075	5
384	20231121	125300	94655235	3075	3080	3080	3075	2
385	20231121	125200	94649080	3075	3075	3075	3075	0
386	20231121	125100	94649080	3075	3075	3075	3075	0
387	20231121	125000	94649080	3075	3075	3075	3075	0
388	20231121	124900	94649080	3075	3075	3075	3075	0
389	20231121	124800	94649080	3075	3075	3075	3075	48
390	20231121	124700	94501480	3070	3070	3070	3070	120
391	20231121	124600	94133080	3075	3075	3075	3075	2
392	20231121	124500	94126930	3080	3080	3080	3080	0
393	20231121	124400	94126930	3080	3080	3080	3080	1
394	20231121	124300	94123850	3075	3075	3075	3075	0
395	20231121	124200	94123850	3075	3075	3075	3075	0
396	20231121	124100	94123850	3075	3075	3075	3075	0
397	20231121	124000	94123850	3075	3075	3075	3075	0
398	20231121	123900	94123850	3075	3075	3075	3075	8
399	20231121	123800	94099250	3080	3080	3080	3080	1
400	20231121	123700	94096170	3075	3075	3075	3075	0
401	20231121	123600	94096170	3075	3075	3075	3075	0
402	20231121	123500	94096170	3075	3075	3075	3075	1286
403	20231121	123400	90141720	3075	3075	3075	3075	0
404	20231121	123300	90141720	3075	3075	3075	3075	0
405	20231121	123200	90141720	3075	3075	3075	3075	0
406	20231121	123100	90141720	3075	3075	3075	3075	0
407	20231121	123000	90141720	3075	3075	3075	3075	50
408	20231121	122900	89987970	3075	3075	3075	3075	5
409	20231121	122800	89972595	3075	3075	3075	3075	0
410	20231121	122700	89972595	3075	3075	3075	3075	0
411	20231121	122600	89972595	3075	3075	3075	3075	0
412	20231121	122500	89972595	3075	3075	3075	3075	0
413	20231121	122400	89972595	3075	3075	3075	3075	0
414	20231121	122300	89972595	3075	3075	3075	3075	32
415	20231121	122200	89874195	3075	3075	3075	3075	0
416	20231121	122100	89874195	3075	3075	3075	3075	0
417	20231121	122000	89874195	3075	3075	3075	3075	0
418	20231121	121900	89874195	3075	3075	3075	3075	0
419	20231121	121800	89874195	3075	3075	3075	3075	0
420	20231121	121700	89874195	3075	3075	3075	3075	132
421	20231121	121600	89468295	3075	3075	3075	3075	1
422	20231121	121500	89465220	3070	3070	3070	3070	0
423	20231121	121400	89465220	3070	3070	3070	3070	0
424	20231121	121300	89465220	3070	3070	3070	3070	0
425	20231121	121200	89465220	3070	3070	3070	3070	1
426	20231121	121100	89462150	3075	3075	3075	3075	0
427	20231121	121000	89462150	3075	3075	3075	3075	0
428	20231121	120900	89462150	3075	3075	3075	3075	0
429	20231121	120800	89462150	3075	3075	3075	3075	10
430	20231121	120700	89431400	3075	3075	3075	3075	0
431	20231121	120600	89431400	3075	3075	3075	3075	0
432	20231121	120500	89431400	3075	3075	3075	3075	0
433	20231121	120400	89431400	3075	3075	3075	3075	0
434	20231121	120300	89431400	3075	3075	3075	3075	0
435	20231121	120200	89431400	3075	3075	3075	3075	0
436	20231121	120100	89431400	3075	3075	3075	3075	0
437	20231121	120000	89431400	3075	3075	3075	3075	0
438	20231121	115900	89431400	3075	3075	3075	3075	0
439	20231121	115800	89431400	3075	3075	3075	3075	3
440	20231121	115700	89422175	3075	3075	3075	3075	0
441	20231121	115600	89422175	3075	3075	3075	3075	67
442	20231121	115500	89216150	3075	3075	3075	3075	0
443	20231121	115400	89216150	3075	3075	3075	3075	0
444	20231121	115300	89216150	3075	3075	3075	3075	0
445	20231121	115200	89216150	3075	3075	3075	3075	0
446	20231121	115100	89216150	3075	3075	3075	3075	0
447	20231121	115000	89216150	3075	3075	3075	3075	0
448	20231121	114900	89216150	3075	3075	3075	3075	0
449	20231121	114800	89216150	3075	3075	3075	3075	0
450	20231121	114700	89216150	3075	3075	3075	3075	0
451	20231121	114600	89216150	3075	3075	3075	3075	0
452	20231121	114500	89216150	3075	3075	3075	3075	0
453	20231121	114400	89216150	3075	3075	3075	3075	0
454	20231121	114300	89216150	3075	3075	3075	3075	0
455	20231121	114200	89216150	3075	3075	3075	3075	280
456	20231121	114100	88355150	3080	3080	3080	3080	0
457	20231121	114000	88355150	3080	3080	3080	3080	0
458	20231121	113900	88355150	3080	3080	3080	3080	0
459	20231121	113800	88355150	3080	3080	3080	3080	0
460	20231121	113700	88355150	3080	3080	3080	3080	0
461	20231121	113600	88355150	3080	3080	3080	3080	0
462	20231121	113500	88355150	3080	3080	3080	3080	0
463	20231121	113400	88355150	3080	3080	3080	3080	0
464	20231121	113300	88355150	3080	3080	3080	3080	20
465	20231121	113200	88293550	3080	3080	3080	3080	0
466	20231121	113100	88293550	3080	3080	3080	3080	0
467	20231121	113000	88293550	3080	3080	3080	3080	0
468	20231121	112900	88293550	3080	3080	3080	3080	0
469	20231121	112800	88293550	3080	3080	3080	3080	0
470	20231121	112700	88293550	3080	3080	3080	3080	0
471	20231121	112600	88293550	3080	3080	3080	3080	1
472	20231121	112500	88290470	3075	3075	3075	3075	32
473	20231121	112400	88192070	3080	3080	3080	3080	0
474	20231121	112300	88192070	3080	3080	3080	3080	0
475	20231121	112200	88192070	3080	3080	3080	3080	0
476	20231121	112100	88192070	3080	3080	3080	3080	1
477	20231121	112000	88188990	3075	3075	3075	3075	0
478	20231121	111900	88188990	3075	3075	3075	3075	0
479	20231121	111800	88188990	3075	3075	3075	3075	9
480	20231121	111700	88161315	3075	3075	3075	3075	0
481	20231121	111600	88161315	3075	3075	3075	3075	0
482	20231121	111500	88161315	3075	3075	3075	3075	309
483	20231121	111400	87211140	3065	3065	3065	3065	0
484	20231121	111300	87211140	3065	3065	3065	3065	10
485	20231121	111200	87180490	3065	3065	3065	3065	150
486	20231121	111100	86720740	3065	3065	3065	3065	0
487	20231121	111000	86720740	3065	3065	3065	3065	0
488	20231121	110900	86720740	3065	3070	3070	3065	4298
489	20231121	110800	73543800	3075	3075	3075	3075	0
490	20231121	110700	73543800	3075	3075	3075	3075	1
491	20231121	110600	73540725	3070	3070	3070	3070	0
492	20231121	110500	73540725	3070	3070	3070	3070	0
493	20231121	110400	73540725	3070	3070	3070	3070	50
494	20231121	110300	73387225	3070	3070	3070	3070	0
495	20231121	110200	73387225	3070	3070	3070	3070	0
496	20231121	110100	73387225	3070	3070	3070	3070	0
497	20231121	110000	73387225	3070	3070	3070	3070	93
498	20231121	105900	73101715	3070	3070	3070	3070	0
499	20231121	105800	73101715	3070	3070	3070	3070	0
500	20231121	105700	73101715	3070	3070	3070	3070	0
501	20231121	105600	73101715	3070	3070	3070	3070	0
502	20231121	105500	73101715	3070	3070	3070	3070	0
503	20231121	105400	73101715	3070	3070	3070	3070	0
504	20231121	105300	73101715	3070	3070	3070	3070	1000
505	20231121	105200	70031715	3070	3070	3070	3070	0
506	20231121	105100	70031715	3070	3070	3070	3070	93
507	20231121	105000	69746205	3070	3070	3070	3070	478
508	20231121	104900	68278745	3070	3070	3070	3070	111
509	20231121	104800	67937975	3070	3070	3070	3070	0
510	20231121	104700	67937975	3070	3070	3070	3070	0
511	20231121	104600	67937975	3070	3070	3070	3070	0
512	20231121	104500	67937975	3070	3070	3070	3070	0
513	20231121	104400	67937975	3070	3070	3070	3070	1
514	20231121	104300	67934905	3065	3065	3065	3065	0
515	20231121	104200	67934905	3065	3065	3065	3065	93
516	20231121	104100	67649860	3070	3070	3070	3070	10
517	20231121	104000	67619160	3070	3070	3070	3070	568
518	20231121	103900	65875400	3070	3070	3070	3070	146
519	20231121	103800	65427180	3070	3070	3070	3070	0
520	20231121	103700	65427180	3070	3070	3070	3070	0
521	20231121	103600	65427180	3070	3070	3070	3070	0
522	20231121	103500	65427180	3070	3070	3070	3070	3
523	20231121	103400	65417970	3070	3070	3070	3070	3
524	20231121	103300	65408760	3070	3070	3070	3070	97
525	20231121	103200	65110970	3070	3070	3070	3070	1
526	20231121	103100	65107900	3070	3070	3070	3070	14
527	20231121	103000	65064920	3070	3070	3070	3070	20
528	20231121	102900	65003520	3070	3070	3070	3065	372
529	20231121	102800	63862230	3070	3070	3070	3070	186
530	20231121	102700	63291210	3070	3070	3070	3070	142
531	20231121	102600	62855270	3070	3070	3070	3070	3
532	20231121	102500	62846060	3070	3070	3070	3070	3
533	20231121	102400	62836850	3070	3070	3070	3070	96
534	20231121	102300	62542130	3075	3075	3075	3075	1
535	20231121	102200	62539055	3070	3070	3070	3070	0
536	20231121	102100	62539055	3070	3070	3070	3070	12
537	20231121	102000	62502215	3070	3070	3070	3070	12
538	20231121	101900	62465375	3070	3075	3075	3070	332
539	20231121	101800	61444535	3075	3075	3075	3075	0
540	20231121	101700	61444535	3075	3075	3075	3075	3
541	20231121	101600	61435310	3075	3075	3075	3075	5
542	20231121	101500	61419935	3075	3075	3075	3075	97
543	20231121	101400	61121660	3080	3080	3080	3080	21
544	20231121	101300	61056980	3075	3075	3075	3075	0
545	20231121	101200	61056980	3075	3075	3075	3075	0
546	20231121	101100	61056980	3075	3075	3075	3075	0
547	20231121	101000	61056980	3075	3075	3075	3075	0
548	20231121	100900	61056980	3075	3080	3080	3075	690
549	20231121	100800	58935135	3080	3080	3080	3080	0
550	20231121	100700	58935135	3080	3080	3080	3080	0
551	20231121	100600	58935135	3080	3080	3085	3080	115
552	20231121	100500	58580930	3085	3080	3085	3080	28
553	20231121	100400	58494685	3080	3075	3080	3075	496
554	20231121	100300	56967050	3080	3080	3080	3080	242
555	20231121	100200	56221690	3080	3080	3080	3080	4
556	20231121	100100	56209370	3075	3075	3075	3075	0
557	20231121	100000	56209370	3075	3075	3075	3075	0
558	20231121	095900	56209370	3075	3075	3075	3075	3
559	20231121	095800	56200145	3075	3075	3075	3075	3
560	20231121	095700	56190920	3075	3075	3075	3075	93
561	20231121	095600	55904945	3080	3080	3080	3080	0
562	20231121	095500	55904945	3080	3080	3080	3080	146
563	20231121	095400	55455265	3090	3090	3090	3090	1
564	20231121	095300	55452175	3090	3070	3090	3070	7006
565	20231121	095200	33865950	3065	3065	3065	3060	3386
566	20231121	095100	23504030	3065	3065	3065	3065	0
567	20231121	095000	23504030	3065	3065	3065	3065	3
568	20231121	094900	23494835	3065	3065	3065	3065	3
569	20231121	094800	23485640	3065	3065	3065	3065	96
570	20231121	094700	23191400	3065	3065	3065	3065	0
571	20231121	094600	23191400	3065	3065	3065	3065	0
572	20231121	094500	23191400	3065	3065	3065	3065	0
573	20231121	094400	23191400	3065	3065	3065	3065	0
574	20231121	094300	23191400	3065	3065	3065	3065	1
575	20231121	094200	23188335	3065	3065	3065	3065	37
576	20231121	094100	23074930	3065	3065	3065	3065	4
577	20231121	094000	23062670	3065	3065	3065	3065	166
578	20231121	093900	22553880	3065	3065	3065	3065	93
579	20231121	093800	22268835	3065	3065	3065	3065	1
580	20231121	093700	22265770	3070	3070	3070	3070	457
581	20231121	093600	20862780	3070	3070	3070	3070	0
582	20231121	093500	20862780	3070	3070	3070	3070	0
583	20231121	093400	20862780	3070	3075	3075	3070	25
584	20231121	093300	20785980	3075	3075	3075	3075	33
585	20231121	093200	20684505	3070	3070	3070	3070	37
586	20231121	093100	20570915	3070	3070	3070	3070	1
587	20231121	093000	20567845	3065	3065	3065	3065	547
588	20231121	092900	18891290	3065	3065	3065	3065	0
589	20231121	092800	18891290	3065	3065	3065	3065	541
590	20231121	092700	17233125	3065	3065	3065	3065	0
591	20231121	092600	17233125	3065	3065	3065	3065	0
592	20231121	092500	17233125	3065	3065	3065	3065	1062
593	20231121	092400	13978095	3065	3065	3065	3065	0
594	20231121	092300	13978095	3065	3065	3065	3065	0
595	20231121	092200	13978095	3065	3065	3065	3065	0
596	20231121	092100	13978095	3065	3065	3065	3065	0
597	20231121	092000	13978095	3065	3065	3065	3065	0
598	20231121	091900	13978095	3065	3065	3065	3065	0
599	20231121	091800	13978095	3065	3065	3065	3065	0
600	20231121	091700	13978095	3065	3075	3075	3065	254
601	20231121	091600	13199495	3075	3065	3075	3065	42
602	20231121	091500	13070745	3070	3070	3070	3070	400
603	20231121	091400	11842745	3070	3070	3070	3070	0
604	20231121	091300	11842745	3070	3065	3070	3065	101
605	20231121	091200	11533175	3070	3070	3070	3070	0
606	20231121	091100	11533175	3070	3070	3070	3070	492
607	20231121	091000	10022735	3070	3070	3070	3070	32
608	20231121	090900	9924495	3070	3070	3070	3070	2
609	20231121	090800	9918355	3070	3070	3070	3070	0
610	20231121	090700	9918355	3070	3070	3070	3070	50
611	20231121	090600	9764855	3070	3070	3070	3070	220
612	20231121	090500	9089455	3060	3070	3070	3060	66
613	20231121	090400	8886995	3070	3070	3070	3070	25
614	20231121	090300	8810245	3070	3070	3070	3070	30
615	20231121	090200	8718145	3060	3065	3065	3060	2407
616	20231121	090100	1350260	3075	3075	3075	3075	170
617	20231121	090000	827510	3075	3080	3080	3075	269