KissMeData/067000/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	193400	578661200	2820	2820	2820	2820	2911
3	20231121	193300	578661200	2820	2820	2820	2820	0
4	20231121	193200	578661200	2820	2820	2820	2820	0
5	20231121	193100	578661200	2820	2820	2820	2820	0
6	20231121	193000	578661200	2820	2820	2820	2820	0
7	20231121	192900	578661200	2820	2820	2820	2820	0
8	20231121	192800	578661200	2820	2820	2820	2820	0
9	20231121	192700	578661200	2820	2820	2820	2820	0
10	20231121	192600	578661200	2820	2820	2820	2820	0
11	20231121	192500	578661200	2820	2820	2820	2820	0
12	20231121	192400	578661200	2820	2820	2820	2820	0
13	20231121	192300	578661200	2820	2820	2820	2820	0
14	20231121	192200	578661200	2820	2820	2820	2820	0
15	20231121	192100	578661200	2820	2820	2820	2820	0
16	20231121	192000	578661200	2820	2820	2820	2820	0
17	20231121	191900	578661200	2820	2820	2820	2820	0
18	20231121	191800	578661200	2820	2820	2820	2820	0
19	20231121	191700	578661200	2820	2820	2820	2820	0
20	20231121	191600	578661200	2820	2820	2820	2820	0
21	20231121	191500	578661200	2820	2820	2820	2820	0
22	20231121	191400	578661200	2820	2820	2820	2820	0
23	20231121	191300	578661200	2820	2820	2820	2820	0
24	20231121	191200	578661200	2820	2820	2820	2820	0
25	20231121	191100	578661200	2820	2820	2820	2820	0
26	20231121	191000	578661200	2820	2820	2820	2820	0
27	20231121	190900	578661200	2820	2820	2820	2820	0
28	20231121	190800	578661200	2820	2820	2820	2820	0
29	20231121	190700	578661200	2820	2820	2820	2820	0
30	20231121	190600	578661200	2820	2820	2820	2820	0
31	20231121	190500	578661200	2820	2820	2820	2820	0
32	20231121	190400	578661200	2820	2820	2820	2820	2911
33	20231121	190300	578661200	2820	2820	2820	2820	0
34	20231121	190200	578661200	2820	2820	2820	2820	0
35	20231121	190100	578661200	2820	2820	2820	2820	0
36	20231121	190000	578661200	2820	2820	2820	2820	0
37	20231121	185900	578661200	2820	2820	2820	2820	0
38	20231121	185800	578661200	2820	2820	2820	2820	0
39	20231121	185700	578661200	2820	2820	2820	2820	0
40	20231121	185600	578661200	2820	2820	2820	2820	0
41	20231121	185500	578661200	2820	2820	2820	2820	0
42	20231121	185400	578661200	2820	2820	2820	2820	0
43	20231121	185300	578661200	2820	2820	2820	2820	0
44	20231121	185200	578661200	2820	2820	2820	2820	0
45	20231121	185100	578661200	2820	2820	2820	2820	0
46	20231121	185000	578661200	2820	2820	2820	2820	0
47	20231121	184900	578661200	2820	2820	2820	2820	0
48	20231121	184800	578661200	2820	2820	2820	2820	0
49	20231121	184700	578661200	2820	2820	2820	2820	0
50	20231121	184600	578661200	2820	2820	2820	2820	0
51	20231121	184500	578661200	2820	2820	2820	2820	0
52	20231121	184400	578661200	2820	2820	2820	2820	0
53	20231121	184300	578661200	2820	2820	2820	2820	0
54	20231121	184200	578661200	2820	2820	2820	2820	0
55	20231121	184100	578661200	2820	2820	2820	2820	0
56	20231121	184000	578661200	2820	2820	2820	2820	0
57	20231121	183900	578661200	2820	2820	2820	2820	0
58	20231121	183800	578661200	2820	2820	2820	2820	0
59	20231121	183700	578661200	2820	2820	2820	2820	0
60	20231121	183600	578661200	2820	2820	2820	2820	0
61	20231121	183500	578661200	2820	2820	2820	2820	0
62	20231121	183400	578661200	2820	2820	2820	2820	2911
63	20231121	183300	578661200	2820	2820	2820	2820	0
64	20231121	183200	578661200	2820	2820	2820	2820	0
65	20231121	183100	578661200	2820	2820	2820	2820	0
66	20231121	183000	578661200	2820	2820	2820	2820	0
67	20231121	182900	578661200	2820	2820	2820	2820	0
68	20231121	182800	578661200	2820	2820	2820	2820	0
69	20231121	182700	578661200	2820	2820	2820	2820	0
70	20231121	182600	578661200	2820	2820	2820	2820	0
71	20231121	182500	578661200	2820	2820	2820	2820	0
72	20231121	182400	578661200	2820	2820	2820	2820	0
73	20231121	182300	578661200	2820	2820	2820	2820	0
74	20231121	182200	578661200	2820	2820	2820	2820	0
75	20231121	182100	578661200	2820	2820	2820	2820	0
76	20231121	182000	578661200	2820	2820	2820	2820	0
77	20231121	181900	578661200	2820	2820	2820	2820	0
78	20231121	181800	578661200	2820	2820	2820	2820	0
79	20231121	181700	578661200	2820	2820	2820	2820	0
80	20231121	181600	578661200	2820	2820	2820	2820	0
81	20231121	181500	578661200	2820	2820	2820	2820	0
82	20231121	181400	578661200	2820	2820	2820	2820	0
83	20231121	181300	578661200	2820	2820	2820	2820	0
84	20231121	181200	578661200	2820	2820	2820	2820	0
85	20231121	181100	578661200	2820	2820	2820	2820	0
86	20231121	181000	578661200	2820	2820	2820	2820	0
87	20231121	180900	578661200	2820	2820	2820	2820	0
88	20231121	180800	578661200	2820	2820	2820	2820	0
89	20231121	180700	578661200	2820	2820	2820	2820	0
90	20231121	180600	578661200	2820	2820	2820	2820	0
91	20231121	180500	578661200	2820	2820	2820	2820	0
92	20231121	180400	578661200	2820	2820	2820	2820	2911
93	20231121	180300	578661200	2820	2820	2820	2820	0
94	20231121	180200	578661200	2820	2820	2820	2820	0
95	20231121	180100	578661200	2820	2820	2820	2820	0
96	20231121	180000	578661200	2820	2820	2820	2820	0
97	20231121	175900	578661200	2820	2820	2820	2820	0
98	20231121	175800	578661200	2820	2820	2820	2820	0
99	20231121	175700	578661200	2820	2820	2820	2820	0
100	20231121	175600	578661200	2820	2820	2820	2820	0
101	20231121	175500	578661200	2820	2820	2820	2820	0
102	20231121	175400	578661200	2820	2820	2820	2820	0
103	20231121	175300	578661200	2820	2820	2820	2820	0
104	20231121	175200	578661200	2820	2820	2820	2820	0
105	20231121	175100	578661200	2820	2820	2820	2820	0
106	20231121	175000	578661200	2820	2820	2820	2820	0
107	20231121	174900	578661200	2820	2820	2820	2820	0
108	20231121	174800	578661200	2820	2820	2820	2820	0
109	20231121	174700	578661200	2820	2820	2820	2820	0
110	20231121	174600	578661200	2820	2820	2820	2820	0
111	20231121	174500	578661200	2820	2820	2820	2820	0
112	20231121	174400	578661200	2820	2820	2820	2820	0
113	20231121	174300	578661200	2820	2820	2820	2820	0
114	20231121	174200	578661200	2820	2820	2820	2820	0
115	20231121	174100	578661200	2820	2820	2820	2820	0
116	20231121	174000	578661200	2820	2820	2820	2820	0
117	20231121	173900	578661200	2820	2820	2820	2820	0
118	20231121	173800	578661200	2820	2820	2820	2820	0
119	20231121	173700	578661200	2820	2820	2820	2820	0
120	20231121	173600	578661200	2820	2820	2820	2820	0
121	20231121	173500	578661200	2820	2820	2820	2820	0
122	20231121	173400	578661200	2820	2820	2820	2820	2911
123	20231121	173300	578661200	2820	2820	2820	2820	0
124	20231121	173200	578661200	2820	2820	2820	2820	0
125	20231121	173100	578661200	2820	2820	2820	2820	0
126	20231121	173000	578661200	2820	2820	2820	2820	0
127	20231121	172900	578661200	2820	2820	2820	2820	0
128	20231121	172800	578661200	2820	2820	2820	2820	0
129	20231121	172700	578661200	2820	2820	2820	2820	0
130	20231121	172600	578661200	2820	2820	2820	2820	0
131	20231121	172500	578661200	2820	2820	2820	2820	0
132	20231121	172400	578661200	2820	2820	2820	2820	0
133	20231121	172300	578661200	2820	2820	2820	2820	0
134	20231121	172200	578661200	2820	2820	2820	2820	0
135	20231121	172100	578661200	2820	2820	2820	2820	0
136	20231121	172000	578661200	2820	2820	2820	2820	0
137	20231121	171900	578661200	2820	2820	2820	2820	0
138	20231121	171800	578661200	2820	2820	2820	2820	0
139	20231121	171700	578661200	2820	2820	2820	2820	0
140	20231121	171600	578661200	2820	2820	2820	2820	0
141	20231121	171500	578661200	2820	2820	2820	2820	0
142	20231121	171400	578661200	2820	2820	2820	2820	0
143	20231121	171300	578661200	2820	2820	2820	2820	0
144	20231121	171200	578661200	2820	2820	2820	2820	0
145	20231121	171100	578661200	2820	2820	2820	2820	0
146	20231121	171000	578661200	2820	2820	2820	2820	0
147	20231121	170900	578661200	2820	2820	2820	2820	0
148	20231121	170800	578661200	2820	2820	2820	2820	0
149	20231121	170700	578661200	2820	2820	2820	2820	0
150	20231121	170600	578661200	2820	2820	2820	2820	0
151	20231121	170500	578661200	2820	2820	2820	2820	0
152	20231121	170400	578661200	2820	2820	2820	2820	2911
153	20231121	170300	578661200	2820	2820	2820	2820	0
154	20231121	170200	578661200	2820	2820	2820	2820	0
155	20231121	170100	578661200	2820	2820	2820	2820	0
156	20231121	170000	578661200	2820	2820	2820	2820	0
157	20231121	165900	578661200	2820	2820	2820	2820	0
158	20231121	165800	578661200	2820	2820	2820	2820	0
159	20231121	165700	578661200	2820	2820	2820	2820	0
160	20231121	165600	578661200	2820	2820	2820	2820	0
161	20231121	165500	578661200	2820	2820	2820	2820	0
162	20231121	165400	578661200	2820	2820	2820	2820	0
163	20231121	165300	578661200	2820	2820	2820	2820	0
164	20231121	165200	578661200	2820	2820	2820	2820	0
165	20231121	165100	578661200	2820	2820	2820	2820	0
166	20231121	165000	578661200	2820	2820	2820	2820	0
167	20231121	164900	578661200	2820	2820	2820	2820	0
168	20231121	164800	578661200	2820	2820	2820	2820	0
169	20231121	164700	578661200	2820	2820	2820	2820	0
170	20231121	164600	578661200	2820	2820	2820	2820	0
171	20231121	164500	578661200	2820	2820	2820	2820	0
172	20231121	164400	578661200	2820	2820	2820	2820	0
173	20231121	164300	578661200	2820	2820	2820	2820	0
174	20231121	164200	578661200	2820	2820	2820	2820	0
175	20231121	164100	578661200	2820	2820	2820	2820	0
176	20231121	164000	578661200	2820	2820	2820	2820	0
177	20231121	163900	578661200	2820	2820	2820	2820	0
178	20231121	163800	578661200	2820	2820	2820	2820	0
179	20231121	163700	578661200	2820	2820	2820	2820	0
180	20231121	163600	578661200	2820	2820	2820	2820	0
181	20231121	163500	578661200	2820	2820	2820	2820	0
182	20231121	163400	578661200	2820	2820	2820	2820	2911
183	20231121	163300	578661200	2820	2820	2820	2820	0
184	20231121	163200	578661200	2820	2820	2820	2820	0
185	20231121	163100	578661200	2820	2820	2820	2820	0
186	20231121	163000	578661200	2820	2820	2820	2820	0
187	20231121	162900	578661200	2820	2820	2820	2820	0
188	20231121	162800	578661200	2820	2820	2820	2820	0
189	20231121	162700	578661200	2820	2820	2820	2820	0
190	20231121	162600	578661200	2820	2820	2820	2820	0
191	20231121	162500	578661200	2820	2820	2820	2820	0
192	20231121	162400	578661200	2820	2820	2820	2820	0
193	20231121	162300	578661200	2820	2820	2820	2820	0
194	20231121	162200	578661200	2820	2820	2820	2820	0
195	20231121	162100	578661200	2820	2820	2820	2820	0
196	20231121	162000	578661200	2820	2820	2820	2820	0
197	20231121	161900	578661200	2820	2820	2820	2820	0
198	20231121	161800	578661200	2820	2820	2820	2820	0
199	20231121	161700	578661200	2820	2820	2820	2820	0
200	20231121	161600	578661200	2820	2820	2820	2820	0
201	20231121	161500	578661200	2820	2820	2820	2820	0
202	20231121	161400	578661200	2820	2820	2820	2820	0
203	20231121	161300	578661200	2820	2820	2820	2820	0
204	20231121	161200	578661200	2820	2820	2820	2820	0
205	20231121	161100	578661200	2820	2820	2820	2820	0
206	20231121	161000	578661200	2820	2820	2820	2820	0
207	20231121	160900	578661200	2820	2820	2820	2820	0
208	20231121	160800	578661200	2820	2820	2820	2820	0
209	20231121	160700	578661200	2820	2820	2820	2820	0
210	20231121	160600	578661200	2820	2820	2820	2820	0
211	20231121	160500	578661200	2820	2820	2820	2820	0
212	20231121	160400	578661200	2820	2820	2820	2820	2911
213	20231121	160300	578661200	2820	2820	2820	2820	0
214	20231121	160200	578661200	2820	2820	2820	2820	0
215	20231121	160100	578661200	2820	2820	2820	2820	0
216	20231121	160000	578661200	2820	2820	2820	2820	0
217	20231121	155900	578661200	2820	2820	2820	2820	0
218	20231121	155800	578661200	2820	2820	2820	2820	0
219	20231121	155700	578661200	2820	2820	2820	2820	0
220	20231121	155600	578661200	2820	2820	2820	2820	0
221	20231121	155500	578661200	2820	2820	2820	2820	0
222	20231121	155400	578661200	2820	2820	2820	2820	0
223	20231121	155300	578661200	2820	2820	2820	2820	0
224	20231121	155200	578661200	2820	2820	2820	2820	0
225	20231121	155100	578661200	2820	2820	2820	2820	0
226	20231121	155000	578661200	2820	2820	2820	2820	0
227	20231121	154900	578661200	2820	2820	2820	2820	0
228	20231121	154800	578661200	2820	2820	2820	2820	0
229	20231121	154700	578661200	2820	2820	2820	2820	0
230	20231121	154600	578661200	2820	2820	2820	2820	0
231	20231121	154500	578661200	2820	2820	2820	2820	0
232	20231121	154400	578661200	2820	2820	2820	2820	0
233	20231121	154300	578661200	2820	2820	2820	2820	0
234	20231121	154200	578661200	2820	2820	2820	2820	0
235	20231121	154100	578661200	2820	2820	2820	2820	0
236	20231121	154000	578661200	2820	2820	2820	2820	0
237	20231121	153900	578661200	2820	2820	2820	2820	0
238	20231121	153800	578661200	2820	2820	2820	2820	0
239	20231121	153700	578661200	2820	2820	2820	2820	0
240	20231121	153600	578661200	2820	2820	2820	2820	0
241	20231121	153500	578661200	2820	2820	2820	2820	0
242	20231121	153400	578661200	2820	2820	2820	2820	2911
243	20231121	153300	578661200	2820	2820	2820	2820	0
244	20231121	153200	578661200	2820	2820	2820	2820	0
245	20231121	153100	578661200	2820	2820	2820	2820	0
246	20231121	153000	578661200	2820	2820	2820	2820	2911
247	20231121	152900	570452180	2820	2820	2820	2820	0
248	20231121	152800	570452180	2820	2820	2820	2820	0
249	20231121	152700	570452180	2820	2820	2820	2820	0
250	20231121	152600	570452180	2820	2820	2820	2820	0
251	20231121	152500	570452180	2820	2820	2820	2820	0
252	20231121	152400	570452180	2820	2820	2820	2820	0
253	20231121	152300	570452180	2820	2820	2820	2820	0
254	20231121	152200	570452180	2820	2820	2820	2820	0
255	20231121	152100	570452180	2820	2820	2820	2820	0
256	20231121	152000	570452180	2820	2820	2820	2820	0
257	20231121	151900	570452180	2820	2815	2820	2815	126
258	20231121	151800	570097385	2815	2820	2820	2815	1719
259	20231121	151700	565251075	2815	2815	2815	2815	309
260	20231121	151600	564381240	2815	2815	2815	2815	63
261	20231121	151500	564203895	2820	2810	2820	2810	61
262	20231121	151400	564032475	2810	2810	2810	2810	0
263	20231121	151300	564032475	2810	2810	2810	2810	73
264	20231121	151200	563827345	2810	2810	2810	2810	50
265	20231121	151100	563686845	2810	2815	2815	2810	51
266	20231121	151000	563543285	2820	2815	2820	2815	231
267	20231121	150900	562892445	2815	2815	2815	2815	1000
268	20231121	150800	560077445	2815	2820	2820	2815	276
269	20231121	150700	559300415	2815	2815	2815	2815	1
270	20231121	150600	559297600	2820	2820	2820	2820	0
271	20231121	150500	559297600	2820	2820	2820	2820	0
272	20231121	150400	559297600	2820	2820	2820	2820	50
273	20231121	150300	559156600	2820	2820	2820	2820	50
274	20231121	150200	559015600	2805	2815	2815	2800	8019
275	20231121	150100	536516780	2815	2820	2820	2815	268
276	20231121	150000	535761935	2820	2820	2820	2820	915
277	20231121	145900	533181635	2820	2820	2820	2820	3
278	20231121	145800	533173175	2820	2820	2820	2815	20
279	20231121	145700	533116780	2820	2820	2820	2820	37
280	20231121	145600	533012440	2820	2815	2820	2815	12
281	20231121	145500	532978605	2820	2820	2820	2815	322
282	20231121	145400	532071065	2820	2820	2820	2820	102
283	20231121	145300	531783425	2820	2820	2820	2820	255
284	20231121	145200	531064325	2820	2815	2820	2815	329
285	20231121	145100	530137545	2820	2820	2820	2820	227
286	20231121	145000	529497405	2820	2820	2820	2820	0
287	20231121	144900	529497405	2820	2820	2820	2820	64
288	20231121	144800	529316925	2820	2815	2820	2815	601
289	20231121	144700	527622110	2820	2820	2820	2820	1
290	20231121	144600	527619290	2820	2820	2820	2820	63
291	20231121	144500	527441630	2820	2820	2820	2820	64
292	20231121	144400	527261150	2825	2815	2825	2815	2
293	20231121	144300	527255510	2810	2825	2825	2810	1490
294	20231121	144200	523064115	2825	2825	2825	2825	50
295	20231121	144100	522922865	2825	2825	2825	2825	0
296	20231121	144000	522922865	2825	2815	2825	2815	1146
297	20231121	143900	519696865	2820	2820	2820	2820	194
298	20231121	143800	519149785	2820	2825	2825	2820	29
299	20231121	143700	519067975	2825	2825	2825	2825	207
300	20231121	143600	518483200	2825	2825	2825	2825	4
301	20231121	143500	518471900	2815	2815	2815	2815	0
302	20231121	143400	518471900	2815	2820	2830	2815	1001
303	20231121	143300	515652530	2830	2815	2830	2815	52
304	20231121	143200	515505400	2805	2825	2825	2805	7000
305	20231121	143100	495813915	2830	2830	2830	2830	109
306	20231121	143000	495505445	2830	2830	2830	2830	63
307	20231121	142900	495327155	2830	2835	2835	2830	78
308	20231121	142800	495106125	2830	2835	2835	2830	416
309	20231121	142700	493928465	2830	2830	2835	2830	449
310	20231121	142600	492657580	2835	2835	2835	2835	131
311	20231121	142500	492286195	2830	2830	2830	2825	1132
312	20231121	142400	489084635	2830	2830	2830	2830	65
313	20231121	142300	488900685	2830	2830	2830	2830	100
314	20231121	142200	488617685	2830	2825	2830	2825	181
315	20231121	142100	488105470	2820	2830	2830	2820	151
316	20231121	142000	487678670	2825	2825	2825	2825	33
317	20231121	141900	487585445	2820	2820	2820	2820	119
318	20231121	141800	487249865	2825	2830	2830	2825	153
319	20231121	141700	486817140	2830	2830	2830	2820	524
320	20231121	141600	485334975	2825	2830	2830	2825	592
321	20231121	141500	483659815	2830	2820	2830	2820	936
322	20231121	141400	481015010	2815	2815	2815	2815	0
323	20231121	141300	481015010	2815	2815	2815	2815	1738
324	20231121	141200	476122540	2815	2815	2815	2815	0
325	20231121	141100	476122540	2815	2815	2815	2815	0
326	20231121	141000	476122540	2815	2815	2815	2815	28
327	20231121	140900	476043720	2815	2815	2815	2815	10
328	20231121	140800	476015570	2815	2815	2815	2815	214
329	20231121	140700	475413160	2815	2815	2820	2815	705
330	20231121	140600	473428560	2820	2820	2820	2820	20
331	20231121	140500	473372160	2815	2815	2815	2815	0
332	20231121	140400	473372160	2815	2810	2815	2810	2352
333	20231121	140300	466757020	2815	2815	2815	2815	1519
334	20231121	140200	462481035	2815	2815	2815	2815	1130
335	20231121	140100	459300085	2815	2815	2815	2815	1050
336	20231121	140000	456344335	2820	2820	2820	2820	416
337	20231121	135900	455171215	2820	2820	2820	2820	0
338	20231121	135800	455171215	2820	2820	2820	2820	0
339	20231121	135700	455171215	2820	2820	2820	2820	1001
340	20231121	135600	452348395	2820	2820	2820	2820	70
341	20231121	135500	452150995	2825	2825	2825	2825	1
342	20231121	135400	452148170	2820	2820	2820	2820	0
343	20231121	135300	452148170	2820	2820	2820	2820	2
344	20231121	135200	452142530	2820	2820	2820	2820	0
345	20231121	135100	452142530	2820	2820	2820	2820	454
346	20231121	135000	450862250	2820	2820	2820	2820	127
347	20231121	134900	450504110	2820	2820	2820	2820	0
348	20231121	134800	450504110	2820	2820	2820	2820	500
349	20231121	134700	449094110	2825	2825	2825	2825	0
350	20231121	134600	449094110	2825	2825	2825	2825	128
351	20231121	134500	448732510	2825	2825	2825	2825	173
352	20231121	134400	448243785	2825	2825	2825	2825	172
353	20231121	134300	447757885	2825	2825	2825	2825	1061
354	20231121	134200	444760560	2825	2825	2825	2825	1
355	20231121	134100	444757735	2820	2820	2820	2820	0
356	20231121	134000	444757735	2820	2820	2820	2820	45
357	20231121	133900	444630835	2820	2820	2820	2820	500
358	20231121	133800	443220835	2820	2825	2825	2820	1173
359	20231121	133700	439908760	2825	2830	2830	2825	5198
360	20231121	133600	425223420	2825	2825	2830	2825	1755
361	20231121	133500	420265275	2830	2830	2830	2830	59
362	20231121	133400	420098305	2830	2825	2830	2825	67
363	20231121	133300	419908745	2825	2825	2825	2825	160
364	20231121	133200	419456745	2825	2830	2830	2825	138
365	20231121	133100	419066310	2825	2830	2830	2825	39
366	20231121	133000	418955960	2830	2830	2830	2830	61
367	20231121	132900	418783330	2830	2825	2830	2825	19
368	20231121	132800	418729650	2825	2825	2825	2825	87
369	20231121	132700	418483875	2830	2825	2830	2825	374
370	20231121	132600	417425825	2825	2825	2825	2825	2006
371	20231121	132500	411758875	2825	2830	2830	2825	19
372	20231121	132400	411705155	2830	2825	2830	2825	206
373	20231121	132300	411122205	2825	2825	2825	2825	59
374	20231121	132200	410955530	2825	2825	2825	2825	100
375	20231121	132100	410673030	2825	2825	2825	2825	568
376	20231121	132000	409068430	2825	2820	2825	2820	2481
377	20231121	131900	402059630	2820	2820	2820	2820	73
378	20231121	131800	401853770	2820	2820	2820	2820	1
379	20231121	131700	401850950	2820	2820	2820	2820	0
380	20231121	131600	401850950	2820	2820	2820	2820	76
381	20231121	131500	401636630	2820	2820	2820	2820	300
382	20231121	131400	400790630	2820	2820	2820	2820	0
383	20231121	131300	400790630	2820	2820	2820	2820	103
384	20231121	131200	400500170	2815	2815	2815	2815	0
385	20231121	131100	400500170	2815	2820	2820	2815	434
386	20231121	131000	399277175	2825	2825	2825	2825	9
387	20231121	130900	399251750	2820	2820	2820	2820	0
388	20231121	130800	399251750	2820	2820	2820	2820	10
389	20231121	130700	399223550	2820	2820	2820	2820	0
390	20231121	130600	399223550	2820	2820	2820	2820	500
391	20231121	130500	397813550	2820	2820	2820	2820	210
392	20231121	130400	397221350	2820	2820	2820	2820	0
393	20231121	130300	397221350	2820	2820	2820	2820	0
394	20231121	130200	397221350	2820	2820	2820	2820	0
395	20231121	130100	397221350	2820	2825	2825	2820	1010
396	20231121	130000	394373100	2825	2815	2825	2815	785
397	20231121	125900	392163275	2815	2820	2820	2815	3137
398	20231121	125800	383329580	2825	2825	2825	2825	0
399	20231121	125700	383329580	2825	2825	2825	2825	625
400	20231121	125600	381563955	2825	2825	2825	2825	20
401	20231121	125500	381507455	2825	2825	2825	2825	0
402	20231121	125400	381507455	2825	2825	2825	2825	0
403	20231121	125300	381507455	2825	2825	2825	2825	0
404	20231121	125200	381507455	2825	2825	2825	2825	0
405	20231121	125100	381507455	2825	2825	2825	2825	316
406	20231121	125000	380614755	2830	2830	2830	2830	0
407	20231121	124900	380614755	2830	2830	2830	2830	0
408	20231121	124800	380614755	2830	2830	2830	2830	50
409	20231121	124700	380473255	2830	2830	2830	2830	85
410	20231121	124600	380232705	2830	2830	2830	2830	354
411	20231121	124500	379230885	2830	2830	2830	2830	0
412	20231121	124400	379230885	2830	2830	2830	2830	2
413	20231121	124300	379225225	2825	2825	2825	2825	30
414	20231121	124200	379140475	2820	2825	2825	2820	59
415	20231121	124100	378973850	2825	2825	2825	2825	62
416	20231121	124000	378798700	2820	2820	2825	2820	505
417	20231121	123900	377374350	2820	2830	2830	2820	585
418	20231121	123800	375722060	2830	2830	2830	2830	183
419	20231121	123700	375204170	2830	2830	2830	2830	0
420	20231121	123600	375204170	2830	2830	2830	2830	680
421	20231121	123500	373279770	2830	2835	2835	2830	478
422	20231121	123400	371926795	2835	2830	2835	2830	69
423	20231121	123300	371731190	2830	2830	2830	2830	0
424	20231121	123200	371731190	2830	2830	2830	2830	0
425	20231121	123100	371731190	2830	2830	2830	2830	0
426	20231121	123000	371731190	2830	2830	2830	2830	0
427	20231121	122900	371731190	2830	2830	2830	2830	0
428	20231121	122800	371731190	2830	2830	2830	2830	364
429	20231121	122700	370701070	2830	2830	2830	2830	0
430	20231121	122600	370701070	2830	2830	2830	2830	20
431	20231121	122500	370644470	2830	2830	2830	2830	2
432	20231121	122400	370638810	2825	2825	2825	2825	20
433	20231121	122300	370582310	2825	2825	2825	2825	56
434	20231121	122200	370424110	2825	2825	2825	2825	0
435	20231121	122100	370424110	2825	2825	2825	2825	0
436	20231121	122000	370424110	2825	2825	2825	2815	941
437	20231121	121900	367772865	2820	2820	2820	2820	0
438	20231121	121800	367772865	2820	2825	2825	2820	1656
439	20231121	121700	363102875	2825	2825	2825	2825	1060
440	20231121	121600	360108375	2825	2825	2825	2825	25
441	20231121	121500	360037750	2825	2825	2825	2825	0
442	20231121	121400	360037750	2825	2825	2825	2825	0
443	20231121	121300	360037750	2825	2825	2825	2825	248
444	20231121	121200	359337150	2825	2825	2825	2825	0
445	20231121	121100	359337150	2825	2825	2825	2825	7
446	20231121	121000	359317375	2830	2830	2830	2825	150
447	20231121	120900	358893375	2830	2830	2830	2830	283
448	20231121	120800	358092485	2830	2830	2830	2830	74
449	20231121	120700	357883065	2830	2835	2835	2830	517
450	20231121	120600	356419755	2835	2835	2835	2835	141
451	20231121	120500	356020020	2835	2840	2840	2835	475
452	20231121	120400	354671120	2835	2835	2835	2835	0
453	20231121	120300	354671120	2835	2830	2835	2825	2573
454	20231121	120200	347401010	2830	2825	2840	2820	10075
455	20231121	120100	318889220	2820	2820	2820	2820	0
456	20231121	120000	318889220	2820	2820	2820	2820	0
457	20231121	115900	318889220	2820	2820	2820	2820	0
458	20231121	115800	318889220	2820	2820	2820	2820	0
459	20231121	115700	318889220	2820	2820	2820	2820	516
460	20231121	115600	317434100	2820	2820	2820	2820	3
461	20231121	115500	317425640	2820	2820	2820	2820	132
462	20231121	115400	317053400	2820	2820	2820	2820	734
463	20231121	115300	314983520	2820	2820	2820	2820	0
464	20231121	115200	314983520	2820	2820	2820	2820	500
465	20231121	115100	313573520	2820	2820	2820	2820	40
466	20231121	115000	313460720	2820	2820	2820	2820	541
467	20231121	114900	311935100	2820	2820	2820	2820	497
468	20231121	114800	310533560	2820	2820	2820	2820	300
469	20231121	114700	309687560	2820	2820	2820	2820	0
470	20231121	114600	309687560	2820	2820	2820	2820	70
471	20231121	114500	309490160	2825	2825	2825	2825	0
472	20231121	114400	309490160	2825	2825	2825	2825	0
473	20231121	114300	309490160	2825	2825	2825	2825	100
474	20231121	114200	309207660	2820	2820	2820	2820	215
475	20231121	114100	308601360	2825	2825	2825	2825	0
476	20231121	114000	308601360	2825	2825	2825	2825	0
477	20231121	113900	308601360	2825	2825	2825	2825	0
478	20231121	113800	308601360	2825	2825	2825	2825	0
479	20231121	113700	308601360	2825	2825	2825	2825	0
480	20231121	113600	308601360	2825	2820	2825	2820	468
481	20231121	113500	307281385	2820	2820	2820	2820	500
482	20231121	113400	305871385	2820	2820	2820	2820	349
483	20231121	113300	304887205	2825	2825	2825	2825	132
484	20231121	113200	304514305	2825	2825	2825	2825	300
485	20231121	113100	303666805	2830	2830	2830	2830	0
486	20231121	113000	303666805	2830	2825	2830	2825	600
487	20231121	112900	301971305	2830	2830	2830	2830	0
488	20231121	112800	301971305	2830	2830	2830	2830	251
489	20231121	112700	301260975	2830	2830	2830	2830	89
490	20231121	112600	301009105	2830	2830	2830	2830	462
491	20231121	112500	299701645	2830	2830	2830	2830	375
492	20231121	112400	298640395	2830	2830	2830	2830	9
493	20231121	112300	298614925	2830	2825	2830	2825	336
494	20231121	112200	297664645	2830	2830	2830	2830	300
495	20231121	112100	296815645	2830	2830	2830	2830	176
496	20231121	112000	296317565	2820	2820	2820	2820	0
497	20231121	111900	296317565	2820	2820	2820	2820	1
498	20231121	111800	296314745	2825	2825	2825	2825	743
499	20231121	111700	294215770	2825	2825	2825	2825	353
500	20231121	111600	293218545	2820	2820	2820	2820	5
501	20231121	111500	293204445	2825	2825	2825	2825	0
502	20231121	111400	293204445	2825	2825	2825	2825	3
503	20231121	111300	293195970	2820	2820	2820	2820	0
504	20231121	111200	293195970	2820	2820	2820	2820	522
505	20231121	111100	291723930	2825	2825	2825	2825	0
506	20231121	111000	291723930	2825	2825	2825	2825	105
507	20231121	110900	291427305	2820	2825	2825	2820	415
508	20231121	110800	290256810	2825	2830	2830	2825	425
509	20231121	110700	289055935	2830	2830	2830	2830	0
510	20231121	110600	289055935	2830	2830	2830	2830	10
511	20231121	110500	289027635	2825	2825	2825	2825	69
512	20231121	110400	288832710	2825	2825	2825	2825	0
513	20231121	110300	288832710	2825	2825	2830	2825	560
514	20231121	110200	287248960	2830	2825	2830	2825	152
515	20231121	110100	286819555	2825	2825	2825	2825	0
516	20231121	110000	286819555	2825	2825	2825	2825	295
517	20231121	105900	285986180	2830	2830	2830	2830	1
518	20231121	105800	285983350	2830	2825	2830	2825	169
519	20231121	105700	285505675	2825	2825	2825	2825	100
520	20231121	105600	285223175	2825	2820	2825	2820	209
521	20231121	105500	284633750	2820	2815	2835	2815	4563
522	20231121	105400	271738705	2820	2820	2820	2820	507
523	20231121	105300	270308965	2820	2825	2825	2820	586
524	20231121	105200	268654515	2825	2825	2825	2825	0
525	20231121	105100	268654515	2825	2825	2825	2825	21
526	20231121	105000	268595190	2825	2825	2825	2825	38
527	20231121	104900	268487840	2825	2820	2825	2820	24
528	20231121	104800	268420140	2820	2825	2825	2820	1089
529	20231121	104700	265348945	2820	2820	2820	2820	200
530	20231121	104600	264784945	2820	2820	2820	2820	12
531	20231121	104500	264751105	2820	2820	2820	2820	20
532	20231121	104400	264694705	2820	2820	2820	2820	14
533	20231121	104300	264655225	2820	2820	2820	2820	383
534	20231121	104200	263575165	2815	2815	2815	2815	16
535	20231121	104100	263530125	2825	2810	2825	2810	7741
536	20231121	104000	241731805	2815	2815	2815	2815	0
537	20231121	103900	241731805	2815	2810	2815	2810	1023
538	20231121	103800	238856795	2810	2810	2810	2810	101
539	20231121	103700	238572985	2815	2815	2815	2815	0
540	20231121	103600	238572985	2815	2815	2815	2815	43
541	20231121	103500	238451940	2810	2810	2810	2810	27
542	20231121	103400	238376070	2810	2810	2810	2810	0
543	20231121	103300	238376070	2810	2810	2810	2810	762
544	20231121	103200	236234850	2815	2810	2815	2810	81
545	20231121	103100	236007235	2810	2810	2810	2810	703
546	20231121	103000	234031805	2810	2810	2810	2810	100
547	20231121	102900	233750805	2815	2810	2815	2810	501
548	20231121	102800	232342990	2810	2810	2810	2810	1007
549	20231121	102700	229513320	2810	2810	2810	2810	200
550	20231121	102600	228951320	2810	2810	2810	2810	0
551	20231121	102500	228951320	2810	2810	2810	2810	202
552	20231121	102400	228383700	2810	2805	2815	2805	727
553	20231121	102300	226343455	2810	2805	2810	2805	1906
554	20231121	102200	220988765	2805	2805	2805	2805	12
555	20231121	102100	220955105	2810	2805	2810	2805	64
556	20231121	102000	220775485	2810	2805	2810	2805	275
557	20231121	101900	220004105	2805	2805	2805	2805	925
558	20231121	101800	217409480	2810	2810	2815	2810	255
559	20231121	101700	216691920	2810	2810	2815	2810	763
560	20231121	101600	214547115	2815	2815	2815	2815	266
561	20231121	101500	213798325	2820	2815	2820	2815	804
562	20231121	101400	211534715	2815	2805	2815	2805	1002
563	20231121	101300	208714095	2805	2805	2805	2805	100
564	20231121	101200	208433595	2805	2800	2805	2800	2
565	20231121	101100	208427990	2800	2810	2825	2800	4955
566	20231121	101000	194508490	2810	2810	2810	2810	50
567	20231121	100900	194367990	2810	2815	2815	2810	612
568	20231121	100800	192648220	2815	2810	2815	2810	93
569	20231121	100700	192386705	2815	2810	2815	2810	721
570	20231121	100600	190358045	2810	2810	2810	2810	41
571	20231121	100500	190242835	2810	2810	2815	2810	2130
572	20231121	100400	184254385	2810	2810	2810	2805	1246
573	20231121	100300	180754590	2810	2805	2810	2800	6604
574	20231121	100200	162232650	2810	2825	2825	2810	9595
575	20231121	100100	135228600	2825	2810	2825	2800	14073
576	20231121	100000	95592215	2805	2765	2820	2765	15031
577	20231121	095900	53607180	2765	2765	2765	2765	0
578	20231121	095800	53607180	2765	2765	2770	2765	40
579	20231121	095700	53496570	2770	2755	2770	2755	2362
580	20231121	095600	46968985	2755	2755	2755	2755	0
581	20231121	095500	46968985	2755	2755	2755	2755	38
582	20231121	095400	46864295	2750	2745	2755	2745	301
583	20231121	095300	46036595	2750	2750	2750	2750	0
584	20231121	095200	46036595	2750	2750	2750	2750	10
585	20231121	095100	46009095	2750	2750	2750	2750	12
586	20231121	095000	45976095	2750	2750	2750	2750	448
587	20231121	094900	44744095	2755	2755	2755	2755	1671
588	20231121	094800	40140490	2755	2755	2755	2755	330
589	20231121	094700	39231340	2750	2755	2755	2750	41
590	20231121	094600	39118585	2755	2755	2755	2755	0
591	20231121	094500	39118585	2755	2755	2755	2755	1
592	20231121	094400	39115830	2755	2755	2755	2755	3
593	20231121	094300	39107565	2755	2755	2755	2755	0
594	20231121	094200	39107565	2755	2755	2755	2755	0
595	20231121	094100	39107565	2755	2755	2760	2750	97
596	20231121	094000	38840580	2755	2755	2755	2755	0
597	20231121	093900	38840580	2755	2755	2755	2755	1000
598	20231121	093800	36085580	2755	2755	2755	2755	6
599	20231121	093700	36069050	2735	2750	2750	2735	306
600	20231121	093600	35229745	2755	2755	2755	2755	800
601	20231121	093500	33025745	2755	2755	2755	2755	0
602	20231121	093400	33025745	2755	2755	2760	2755	239
603	20231121	093300	32367295	2755	2755	2755	2755	1560
604	20231121	093200	28069495	2755	2750	2755	2750	2
605	20231121	093100	28063990	2740	2740	2740	2740	0
606	20231121	093000	28063990	2740	2740	2740	2740	0
607	20231121	092900	28063990	2740	2740	2740	2740	0
608	20231121	092800	28063990	2740	2750	2750	2740	1055
609	20231121	092700	25172740	2740	2740	2740	2740	1
610	20231121	092600	25170000	2745	2750	2750	2745	969
611	20231121	092500	22507595	2750	2745	2750	2745	63
612	20231121	092400	22334460	2745	2745	2745	2745	531
613	20231121	092300	20876865	2745	2745	2745	2745	55
614	20231121	092200	20725890	2745	2745	2745	2745	52
615	20231121	092100	20583150	2740	2740	2740	2740	119
616	20231121	092000	20257090	2740	2740	2740	2740	10
617	20231121	091900	20229690	2730	2730	2730	2730	1
618	20231121	091800	20226960	2730	2730	2730	2730	0
619	20231121	091700	20226960	2730	2735	2735	2730	1550
620	20231121	091600	15987940	2735	2735	2735	2735	204
621	20231121	091500	15430000	2740	2740	2740	2740	0
622	20231121	091400	15430000	2740	2740	2740	2740	0
623	20231121	091300	15430000	2740	2735	2740	2735	220
624	20231121	091200	14828200	2735	2740	2740	2735	387
625	20231121	091100	13768390	2730	2735	2735	2730	468
626	20231121	091000	12488910	2735	2730	2735	2730	43
627	20231121	090900	12371405	2735	2735	2735	2735	40
628	20231121	090800	12262005	2735	2735	2735	2735	1
629	20231121	090700	12259270	2735	2730	2735	2730	1070
630	20231121	090600	9338150	2735	2730	2735	2730	207
631	20231121	090500	8773005	2730	2730	2730	2730	0
632	20231121	090400	8773005	2730	2730	2730	2730	0
633	20231121	090300	8773005	2730	2730	2730	2730	21
634	20231121	090200	8715675	2725	2725	2725	2725	0
635	20231121	090100	8715675	2725	2720	2745	2720	376
636	20231121	090000	7686740	2715	2710	2750	2710	2836