KissMeData/312610/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	204300	34039305	2955	2955	2955	2955	268
3	20231121	204200	34039305	2955	2955	2955	2955	0
4	20231121	204100	34039305	2955	2955	2955	2955	0
5	20231121	204000	34039305	2955	2955	2955	2955	0
6	20231121	203900	34039305	2955	2955	2955	2955	0
7	20231121	203800	34039305	2955	2955	2955	2955	0
8	20231121	203700	34039305	2955	2955	2955	2955	0
9	20231121	203600	34039305	2955	2955	2955	2955	0
10	20231121	203500	34039305	2955	2955	2955	2955	0
11	20231121	203400	34039305	2955	2955	2955	2955	0
12	20231121	203300	34039305	2955	2955	2955	2955	0
13	20231121	203200	34039305	2955	2955	2955	2955	0
14	20231121	203100	34039305	2955	2955	2955	2955	0
15	20231121	203000	34039305	2955	2955	2955	2955	0
16	20231121	202900	34039305	2955	2955	2955	2955	0
17	20231121	202800	34039305	2955	2955	2955	2955	0
18	20231121	202700	34039305	2955	2955	2955	2955	0
19	20231121	202600	34039305	2955	2955	2955	2955	0
20	20231121	202500	34039305	2955	2955	2955	2955	0
21	20231121	202400	34039305	2955	2955	2955	2955	0
22	20231121	202300	34039305	2955	2955	2955	2955	0
23	20231121	202200	34039305	2955	2955	2955	2955	0
24	20231121	202100	34039305	2955	2955	2955	2955	0
25	20231121	202000	34039305	2955	2955	2955	2955	0
26	20231121	201900	34039305	2955	2955	2955	2955	0
27	20231121	201800	34039305	2955	2955	2955	2955	0
28	20231121	201700	34039305	2955	2955	2955	2955	0
29	20231121	201600	34039305	2955	2955	2955	2955	0
30	20231121	201500	34039305	2955	2955	2955	2955	0
31	20231121	201400	34039305	2955	2955	2955	2955	0
32	20231121	201300	34039305	2955	2955	2955	2955	268
33	20231121	201200	34039305	2955	2955	2955	2955	0
34	20231121	201100	34039305	2955	2955	2955	2955	0
35	20231121	201000	34039305	2955	2955	2955	2955	0
36	20231121	200900	34039305	2955	2955	2955	2955	0
37	20231121	200800	34039305	2955	2955	2955	2955	0
38	20231121	200700	34039305	2955	2955	2955	2955	0
39	20231121	200600	34039305	2955	2955	2955	2955	0
40	20231121	200500	34039305	2955	2955	2955	2955	0
41	20231121	200400	34039305	2955	2955	2955	2955	0
42	20231121	200300	34039305	2955	2955	2955	2955	0
43	20231121	200200	34039305	2955	2955	2955	2955	0
44	20231121	200100	34039305	2955	2955	2955	2955	0
45	20231121	200000	34039305	2955	2955	2955	2955	0
46	20231121	195900	34039305	2955	2955	2955	2955	0
47	20231121	195800	34039305	2955	2955	2955	2955	0
48	20231121	195700	34039305	2955	2955	2955	2955	0
49	20231121	195600	34039305	2955	2955	2955	2955	0
50	20231121	195500	34039305	2955	2955	2955	2955	0
51	20231121	195400	34039305	2955	2955	2955	2955	0
52	20231121	195300	34039305	2955	2955	2955	2955	0
53	20231121	195200	34039305	2955	2955	2955	2955	0
54	20231121	195100	34039305	2955	2955	2955	2955	0
55	20231121	195000	34039305	2955	2955	2955	2955	0
56	20231121	194900	34039305	2955	2955	2955	2955	0
57	20231121	194800	34039305	2955	2955	2955	2955	0
58	20231121	194700	34039305	2955	2955	2955	2955	0
59	20231121	194600	34039305	2955	2955	2955	2955	0
60	20231121	194500	34039305	2955	2955	2955	2955	0
61	20231121	194400	34039305	2955	2955	2955	2955	0
62	20231121	194300	34039305	2955	2955	2955	2955	268
63	20231121	194200	34039305	2955	2955	2955	2955	0
64	20231121	194100	34039305	2955	2955	2955	2955	0
65	20231121	194000	34039305	2955	2955	2955	2955	0
66	20231121	193900	34039305	2955	2955	2955	2955	0
67	20231121	193800	34039305	2955	2955	2955	2955	0
68	20231121	193700	34039305	2955	2955	2955	2955	0
69	20231121	193600	34039305	2955	2955	2955	2955	0
70	20231121	193500	34039305	2955	2955	2955	2955	0
71	20231121	193400	34039305	2955	2955	2955	2955	0
72	20231121	193300	34039305	2955	2955	2955	2955	0
73	20231121	193200	34039305	2955	2955	2955	2955	0
74	20231121	193100	34039305	2955	2955	2955	2955	0
75	20231121	193000	34039305	2955	2955	2955	2955	0
76	20231121	192900	34039305	2955	2955	2955	2955	0
77	20231121	192800	34039305	2955	2955	2955	2955	0
78	20231121	192700	34039305	2955	2955	2955	2955	0
79	20231121	192600	34039305	2955	2955	2955	2955	0
80	20231121	192500	34039305	2955	2955	2955	2955	0
81	20231121	192400	34039305	2955	2955	2955	2955	0
82	20231121	192300	34039305	2955	2955	2955	2955	0
83	20231121	192200	34039305	2955	2955	2955	2955	0
84	20231121	192100	34039305	2955	2955	2955	2955	0
85	20231121	192000	34039305	2955	2955	2955	2955	0
86	20231121	191900	34039305	2955	2955	2955	2955	0
87	20231121	191800	34039305	2955	2955	2955	2955	0
88	20231121	191700	34039305	2955	2955	2955	2955	0
89	20231121	191600	34039305	2955	2955	2955	2955	0
90	20231121	191500	34039305	2955	2955	2955	2955	0
91	20231121	191400	34039305	2955	2955	2955	2955	0
92	20231121	191300	34039305	2955	2955	2955	2955	268
93	20231121	191200	34039305	2955	2955	2955	2955	0
94	20231121	191100	34039305	2955	2955	2955	2955	0
95	20231121	191000	34039305	2955	2955	2955	2955	0
96	20231121	190900	34039305	2955	2955	2955	2955	0
97	20231121	190800	34039305	2955	2955	2955	2955	0
98	20231121	190700	34039305	2955	2955	2955	2955	0
99	20231121	190600	34039305	2955	2955	2955	2955	0
100	20231121	190500	34039305	2955	2955	2955	2955	0
101	20231121	190400	34039305	2955	2955	2955	2955	0
102	20231121	190300	34039305	2955	2955	2955	2955	0
103	20231121	190200	34039305	2955	2955	2955	2955	0
104	20231121	190100	34039305	2955	2955	2955	2955	0
105	20231121	190000	34039305	2955	2955	2955	2955	0
106	20231121	185900	34039305	2955	2955	2955	2955	0
107	20231121	185800	34039305	2955	2955	2955	2955	0
108	20231121	185700	34039305	2955	2955	2955	2955	0
109	20231121	185600	34039305	2955	2955	2955	2955	0
110	20231121	185500	34039305	2955	2955	2955	2955	0
111	20231121	185400	34039305	2955	2955	2955	2955	0
112	20231121	185300	34039305	2955	2955	2955	2955	0
113	20231121	185200	34039305	2955	2955	2955	2955	0
114	20231121	185100	34039305	2955	2955	2955	2955	0
115	20231121	185000	34039305	2955	2955	2955	2955	0
116	20231121	184900	34039305	2955	2955	2955	2955	0
117	20231121	184800	34039305	2955	2955	2955	2955	0
118	20231121	184700	34039305	2955	2955	2955	2955	0
119	20231121	184600	34039305	2955	2955	2955	2955	0
120	20231121	184500	34039305	2955	2955	2955	2955	0
121	20231121	184400	34039305	2955	2955	2955	2955	0
122	20231121	184300	34039305	2955	2955	2955	2955	268
123	20231121	184200	34039305	2955	2955	2955	2955	0
124	20231121	184100	34039305	2955	2955	2955	2955	0
125	20231121	184000	34039305	2955	2955	2955	2955	0
126	20231121	183900	34039305	2955	2955	2955	2955	0
127	20231121	183800	34039305	2955	2955	2955	2955	0
128	20231121	183700	34039305	2955	2955	2955	2955	0
129	20231121	183600	34039305	2955	2955	2955	2955	0
130	20231121	183500	34039305	2955	2955	2955	2955	0
131	20231121	183400	34039305	2955	2955	2955	2955	0
132	20231121	183300	34039305	2955	2955	2955	2955	0
133	20231121	183200	34039305	2955	2955	2955	2955	0
134	20231121	183100	34039305	2955	2955	2955	2955	0
135	20231121	183000	34039305	2955	2955	2955	2955	0
136	20231121	182900	34039305	2955	2955	2955	2955	0
137	20231121	182800	34039305	2955	2955	2955	2955	0
138	20231121	182700	34039305	2955	2955	2955	2955	0
139	20231121	182600	34039305	2955	2955	2955	2955	0
140	20231121	182500	34039305	2955	2955	2955	2955	0
141	20231121	182400	34039305	2955	2955	2955	2955	0
142	20231121	182300	34039305	2955	2955	2955	2955	0
143	20231121	182200	34039305	2955	2955	2955	2955	0
144	20231121	182100	34039305	2955	2955	2955	2955	0
145	20231121	182000	34039305	2955	2955	2955	2955	0
146	20231121	181900	34039305	2955	2955	2955	2955	0
147	20231121	181800	34039305	2955	2955	2955	2955	0
148	20231121	181700	34039305	2955	2955	2955	2955	0
149	20231121	181600	34039305	2955	2955	2955	2955	0
150	20231121	181500	34039305	2955	2955	2955	2955	0
151	20231121	181400	34039305	2955	2955	2955	2955	0
152	20231121	181300	34039305	2955	2955	2955	2955	268
153	20231121	181200	34039305	2955	2955	2955	2955	0
154	20231121	181100	34039305	2955	2955	2955	2955	0
155	20231121	181000	34039305	2955	2955	2955	2955	0
156	20231121	180900	34039305	2955	2955	2955	2955	0
157	20231121	180800	34039305	2955	2955	2955	2955	0
158	20231121	180700	34039305	2955	2955	2955	2955	0
159	20231121	180600	34039305	2955	2955	2955	2955	0
160	20231121	180500	34039305	2955	2955	2955	2955	0
161	20231121	180400	34039305	2955	2955	2955	2955	0
162	20231121	180300	34039305	2955	2955	2955	2955	0
163	20231121	180200	34039305	2955	2955	2955	2955	0
164	20231121	180100	34039305	2955	2955	2955	2955	0
165	20231121	180000	34039305	2955	2955	2955	2955	0
166	20231121	175900	34039305	2955	2955	2955	2955	0
167	20231121	175800	34039305	2955	2955	2955	2955	0
168	20231121	175700	34039305	2955	2955	2955	2955	0
169	20231121	175600	34039305	2955	2955	2955	2955	0
170	20231121	175500	34039305	2955	2955	2955	2955	0
171	20231121	175400	34039305	2955	2955	2955	2955	0
172	20231121	175300	34039305	2955	2955	2955	2955	0
173	20231121	175200	34039305	2955	2955	2955	2955	0
174	20231121	175100	34039305	2955	2955	2955	2955	0
175	20231121	175000	34039305	2955	2955	2955	2955	0
176	20231121	174900	34039305	2955	2955	2955	2955	0
177	20231121	174800	34039305	2955	2955	2955	2955	0
178	20231121	174700	34039305	2955	2955	2955	2955	0
179	20231121	174600	34039305	2955	2955	2955	2955	0
180	20231121	174500	34039305	2955	2955	2955	2955	0
181	20231121	174400	34039305	2955	2955	2955	2955	0
182	20231121	174300	34039305	2955	2955	2955	2955	268
183	20231121	174200	34039305	2955	2955	2955	2955	0
184	20231121	174100	34039305	2955	2955	2955	2955	0
185	20231121	174000	34039305	2955	2955	2955	2955	0
186	20231121	173900	34039305	2955	2955	2955	2955	0
187	20231121	173800	34039305	2955	2955	2955	2955	0
188	20231121	173700	34039305	2955	2955	2955	2955	0
189	20231121	173600	34039305	2955	2955	2955	2955	0
190	20231121	173500	34039305	2955	2955	2955	2955	0
191	20231121	173400	34039305	2955	2955	2955	2955	0
192	20231121	173300	34039305	2955	2955	2955	2955	0
193	20231121	173200	34039305	2955	2955	2955	2955	0
194	20231121	173100	34039305	2955	2955	2955	2955	0
195	20231121	173000	34039305	2955	2955	2955	2955	0
196	20231121	172900	34039305	2955	2955	2955	2955	0
197	20231121	172800	34039305	2955	2955	2955	2955	0
198	20231121	172700	34039305	2955	2955	2955	2955	0
199	20231121	172600	34039305	2955	2955	2955	2955	0
200	20231121	172500	34039305	2955	2955	2955	2955	0
201	20231121	172400	34039305	2955	2955	2955	2955	0
202	20231121	172300	34039305	2955	2955	2955	2955	0
203	20231121	172200	34039305	2955	2955	2955	2955	0
204	20231121	172100	34039305	2955	2955	2955	2955	0
205	20231121	172000	34039305	2955	2955	2955	2955	0
206	20231121	171900	34039305	2955	2955	2955	2955	0
207	20231121	171800	34039305	2955	2955	2955	2955	0
208	20231121	171700	34039305	2955	2955	2955	2955	0
209	20231121	171600	34039305	2955	2955	2955	2955	0
210	20231121	171500	34039305	2955	2955	2955	2955	0
211	20231121	171400	34039305	2955	2955	2955	2955	0
212	20231121	171300	34039305	2955	2955	2955	2955	268
213	20231121	171200	34039305	2955	2955	2955	2955	0
214	20231121	171100	34039305	2955	2955	2955	2955	0
215	20231121	171000	34039305	2955	2955	2955	2955	0
216	20231121	170900	34039305	2955	2955	2955	2955	0
217	20231121	170800	34039305	2955	2955	2955	2955	0
218	20231121	170700	34039305	2955	2955	2955	2955	0
219	20231121	170600	34039305	2955	2955	2955	2955	0
220	20231121	170500	34039305	2955	2955	2955	2955	0
221	20231121	170400	34039305	2955	2955	2955	2955	0
222	20231121	170300	34039305	2955	2955	2955	2955	0
223	20231121	170200	34039305	2955	2955	2955	2955	0
224	20231121	170100	34039305	2955	2955	2955	2955	0
225	20231121	170000	34039305	2955	2955	2955	2955	0
226	20231121	165900	34039305	2955	2955	2955	2955	0
227	20231121	165800	34039305	2955	2955	2955	2955	0
228	20231121	165700	34039305	2955	2955	2955	2955	0
229	20231121	165600	34039305	2955	2955	2955	2955	0
230	20231121	165500	34039305	2955	2955	2955	2955	0
231	20231121	165400	34039305	2955	2955	2955	2955	0
232	20231121	165300	34039305	2955	2955	2955	2955	0
233	20231121	165200	34039305	2955	2955	2955	2955	0
234	20231121	165100	34039305	2955	2955	2955	2955	0
235	20231121	165000	34039305	2955	2955	2955	2955	0
236	20231121	164900	34039305	2955	2955	2955	2955	0
237	20231121	164800	34039305	2955	2955	2955	2955	0
238	20231121	164700	34039305	2955	2955	2955	2955	0
239	20231121	164600	34039305	2955	2955	2955	2955	0
240	20231121	164500	34039305	2955	2955	2955	2955	0
241	20231121	164400	34039305	2955	2955	2955	2955	0
242	20231121	164300	34039305	2955	2955	2955	2955	268
243	20231121	164200	34039305	2955	2955	2955	2955	0
244	20231121	164100	34039305	2955	2955	2955	2955	0
245	20231121	164000	34039305	2955	2955	2955	2955	0
246	20231121	163900	34039305	2955	2955	2955	2955	0
247	20231121	163800	34039305	2955	2955	2955	2955	0
248	20231121	163700	34039305	2955	2955	2955	2955	0
249	20231121	163600	34039305	2955	2955	2955	2955	0
250	20231121	163500	34039305	2955	2955	2955	2955	0
251	20231121	163400	34039305	2955	2955	2955	2955	0
252	20231121	163300	34039305	2955	2955	2955	2955	0
253	20231121	163200	34039305	2955	2955	2955	2955	0
254	20231121	163100	34039305	2955	2955	2955	2955	0
255	20231121	163000	34039305	2955	2955	2955	2955	0
256	20231121	162900	34039305	2955	2955	2955	2955	0
257	20231121	162800	34039305	2955	2955	2955	2955	0
258	20231121	162700	34039305	2955	2955	2955	2955	0
259	20231121	162600	34039305	2955	2955	2955	2955	0
260	20231121	162500	34039305	2955	2955	2955	2955	0
261	20231121	162400	34039305	2955	2955	2955	2955	0
262	20231121	162300	34039305	2955	2955	2955	2955	0
263	20231121	162200	34039305	2955	2955	2955	2955	0
264	20231121	162100	34039305	2955	2955	2955	2955	0
265	20231121	162000	34039305	2955	2955	2955	2955	0
266	20231121	161900	34039305	2955	2955	2955	2955	0
267	20231121	161800	34039305	2955	2955	2955	2955	0
268	20231121	161700	34039305	2955	2955	2955	2955	0
269	20231121	161600	34039305	2955	2955	2955	2955	0
270	20231121	161500	34039305	2955	2955	2955	2955	0
271	20231121	161400	34039305	2955	2955	2955	2955	0
272	20231121	161300	34039305	2955	2955	2955	2955	268
273	20231121	161200	34039305	2955	2955	2955	2955	0
274	20231121	161100	34039305	2955	2955	2955	2955	0
275	20231121	161000	34039305	2955	2955	2955	2955	0
276	20231121	160900	34039305	2955	2955	2955	2955	0
277	20231121	160800	34039305	2955	2955	2955	2955	0
278	20231121	160700	34039305	2955	2955	2955	2955	0
279	20231121	160600	34039305	2955	2955	2955	2955	0
280	20231121	160500	34039305	2955	2955	2955	2955	0
281	20231121	160400	34039305	2955	2955	2955	2955	0
282	20231121	160300	34039305	2955	2955	2955	2955	0
283	20231121	160200	34039305	2955	2955	2955	2955	0
284	20231121	160100	34039305	2955	2955	2955	2955	0
285	20231121	160000	34039305	2955	2955	2955	2955	0
286	20231121	155900	34039305	2955	2955	2955	2955	0
287	20231121	155800	34039305	2955	2955	2955	2955	0
288	20231121	155700	34039305	2955	2955	2955	2955	0
289	20231121	155600	34039305	2955	2955	2955	2955	0
290	20231121	155500	34039305	2955	2955	2955	2955	0
291	20231121	155400	34039305	2955	2955	2955	2955	0
292	20231121	155300	34039305	2955	2955	2955	2955	0
293	20231121	155200	34039305	2955	2955	2955	2955	0
294	20231121	155100	34039305	2955	2955	2955	2955	0
295	20231121	155000	34039305	2955	2955	2955	2955	0
296	20231121	154900	34039305	2955	2955	2955	2955	0
297	20231121	154800	34039305	2955	2955	2955	2955	0
298	20231121	154700	34039305	2955	2955	2955	2955	0
299	20231121	154600	34039305	2955	2955	2955	2955	0
300	20231121	154500	34039305	2955	2955	2955	2955	0
301	20231121	154400	34039305	2955	2955	2955	2955	0
302	20231121	154300	34039305	2955	2955	2955	2955	268
303	20231121	154200	34039305	2955	2955	2955	2955	0
304	20231121	154100	34039305	2955	2955	2955	2955	0
305	20231121	154000	34039305	2955	2955	2955	2955	0
306	20231121	153900	34039305	2955	2955	2955	2955	0
307	20231121	153800	34039305	2955	2955	2955	2955	0
308	20231121	153700	34039305	2955	2955	2955	2955	0
309	20231121	153600	34039305	2955	2955	2955	2955	0
310	20231121	153500	34039305	2955	2955	2955	2955	0
311	20231121	153400	34039305	2955	2955	2955	2955	0
312	20231121	153300	34039305	2955	2955	2955	2955	0
313	20231121	153200	34039305	2955	2955	2955	2955	0
314	20231121	153100	34039305	2955	2955	2955	2955	0
315	20231121	153000	34039305	2955	2955	2955	2955	268
316	20231121	152900	33247365	2950	2950	2950	2950	0
317	20231121	152800	33247365	2950	2950	2950	2950	0
318	20231121	152700	33247365	2950	2950	2950	2950	0
319	20231121	152600	33247365	2950	2950	2950	2950	0
320	20231121	152500	33247365	2950	2950	2950	2950	0
321	20231121	152400	33247365	2950	2950	2950	2950	0
322	20231121	152300	33247365	2950	2950	2950	2950	0
323	20231121	152200	33247365	2950	2950	2950	2950	0
324	20231121	152100	33247365	2950	2950	2950	2950	0
325	20231121	152000	33247365	2950	2950	2950	2950	0
326	20231121	151900	33247365	2950	2950	2950	2950	0
327	20231121	151800	33247365	2950	2950	2950	2950	0
328	20231121	151700	33247365	2950	2950	2950	2950	0
329	20231121	151600	33247365	2950	2950	2950	2950	104
330	20231121	151500	32940565	2950	2950	2950	2950	2
331	20231121	151400	32934665	2930	2930	2930	2930	0
332	20231121	151300	32934665	2930	2930	2930	2930	200
333	20231121	151200	32348665	2925	2945	2945	2925	700
334	20231121	151100	30294580	2950	2950	2950	2950	0
335	20231121	151000	30294580	2950	2950	2950	2950	0
336	20231121	150900	30294580	2950	2950	2950	2950	0
337	20231121	150800	30294580	2950	2950	2950	2950	0
338	20231121	150700	30294580	2950	2950	2950	2950	0
339	20231121	150600	30294580	2950	2950	2950	2950	1
340	20231121	150500	30291630	2955	2955	2955	2955	0
341	20231121	150400	30291630	2955	2955	2955	2955	0
342	20231121	150300	30291630	2955	2955	2955	2955	0
343	20231121	150200	30291630	2955	2955	2955	2955	0
344	20231121	150100	30291630	2955	2955	2955	2955	0
345	20231121	150000	30291630	2955	2955	2955	2955	0
346	20231121	145900	30291630	2955	2955	2955	2955	0
347	20231121	145800	30291630	2955	2955	2955	2955	0
348	20231121	145700	30291630	2955	2955	2955	2955	0
349	20231121	145600	30291630	2955	2955	2955	2955	0
350	20231121	145500	30291630	2955	2955	2955	2955	0
351	20231121	145400	30291630	2955	2955	2955	2955	0
352	20231121	145300	30291630	2955	2955	2955	2955	0
353	20231121	145200	30291630	2955	2955	2955	2955	0
354	20231121	145100	30291630	2955	2955	2955	2955	0
355	20231121	145000	30291630	2955	2955	2955	2955	0
356	20231121	144900	30291630	2955	2955	2955	2955	0
357	20231121	144800	30291630	2955	2955	2955	2955	0
358	20231121	144700	30291630	2955	2955	2955	2955	0
359	20231121	144600	30291630	2955	2955	2955	2955	0
360	20231121	144500	30291630	2955	2955	2955	2955	0
361	20231121	144400	30291630	2955	2955	2955	2955	0
362	20231121	144300	30291630	2955	2955	2955	2955	0
363	20231121	144200	30291630	2955	2955	2955	2955	0
364	20231121	144100	30291630	2955	2955	2955	2955	0
365	20231121	144000	30291630	2955	2955	2955	2955	0
366	20231121	143900	30291630	2955	2955	2960	2955	140
367	20231121	143800	29877925	2955	2955	2955	2955	0
368	20231121	143700	29877925	2955	2955	2955	2955	0
369	20231121	143600	29877925	2955	2955	2955	2955	0
370	20231121	143500	29877925	2955	2955	2955	2955	0
371	20231121	143400	29877925	2955	2955	2955	2955	0
372	20231121	143300	29877925	2955	2955	2955	2955	0
373	20231121	143200	29877925	2955	2955	2955	2955	0
374	20231121	143100	29877925	2955	2955	2955	2955	0
375	20231121	143000	29877925	2955	2955	2955	2955	0
376	20231121	142900	29877925	2955	2955	2955	2955	0
377	20231121	142800	29877925	2955	2955	2955	2955	2
378	20231121	142700	29872015	2955	2955	2955	2955	0
379	20231121	142600	29872015	2955	2955	2955	2955	1
380	20231121	142500	29869060	2955	2955	2955	2955	0
381	20231121	142400	29869060	2955	2955	2955	2955	4
382	20231121	142300	29857240	2960	2955	2960	2955	200
383	20231121	142200	29265295	2960	2955	2960	2955	185
384	20231121	142100	28717755	2960	2955	2960	2955	129
385	20231121	142000	28335935	2960	2960	2960	2955	97
386	20231121	141900	28048825	2940	2940	2940	2940	0
387	20231121	141800	28048825	2940	2955	2960	2940	5
388	20231121	141700	28034060	2940	2940	2940	2940	1
389	20231121	141600	28031120	2960	2950	2960	2950	5
390	20231121	141500	28016355	2935	2950	2960	2935	90
391	20231121	141400	27750445	2925	2930	2930	2925	2
392	20231121	141300	27744590	2925	2930	2930	2925	30
393	20231121	141200	27656695	2925	2925	2925	2925	0
394	20231121	141100	27656695	2925	2930	2930	2925	5
395	20231121	141000	27642055	2930	2935	2935	2930	83
396	20231121	140900	27398860	2960	2955	2960	2955	3
397	20231121	140800	27389990	2930	2930	2960	2925	81
398	20231121	140700	27151715	2925	2935	2935	2925	150
399	20231121	140600	26711790	2940	2950	2950	2940	372
400	20231121	140500	25616475	2960	2960	2960	2960	0
401	20231121	140400	25616475	2960	2960	2960	2960	0
402	20231121	140300	25616475	2960	2960	2960	2960	0
403	20231121	140200	25616475	2960	2960	2960	2960	0
404	20231121	140100	25616475	2960	2960	2960	2960	0
405	20231121	140000	25616475	2960	2960	2960	2960	0
406	20231121	135900	25616475	2960	2960	2960	2960	0
407	20231121	135800	25616475	2960	2960	2960	2960	0
408	20231121	135700	25616475	2960	2960	2960	2960	0
409	20231121	135600	25616475	2960	2960	2960	2960	0
410	20231121	135500	25616475	2960	2960	2960	2960	0
411	20231121	135400	25616475	2960	2960	2960	2960	0
412	20231121	135300	25616475	2960	2960	2960	2960	0
413	20231121	135200	25616475	2960	2960	2960	2960	0
414	20231121	135100	25616475	2960	2960	2960	2960	10
415	20231121	135000	25586875	2960	2960	2960	2960	0
416	20231121	134900	25586875	2960	2960	2960	2960	0
417	20231121	134800	25586875	2960	2960	2960	2960	18
418	20231121	134700	25533595	2960	2960	2960	2960	0
419	20231121	134600	25533595	2960	2960	2960	2960	0
420	20231121	134500	25533595	2960	2960	2960	2960	0
421	20231121	134400	25533595	2960	2960	2960	2960	3
422	20231121	134300	25524715	2960	2960	2960	2960	0
423	20231121	134200	25524715	2960	2960	2960	2960	0
424	20231121	134100	25524715	2960	2960	2960	2960	0
425	20231121	134000	25524715	2960	2960	2960	2960	0
426	20231121	133900	25524715	2960	2960	2960	2960	75
427	20231121	133800	25302715	2960	2960	2960	2960	0
428	20231121	133700	25302715	2960	2960	2960	2960	0
429	20231121	133600	25302715	2960	2960	2960	2960	0
430	20231121	133500	25302715	2960	2960	2960	2960	0
431	20231121	133400	25302715	2960	2960	2960	2960	0
432	20231121	133300	25302715	2960	2960	2960	2960	0
433	20231121	133200	25302715	2960	2960	2960	2960	0
434	20231121	133100	25302715	2960	2960	2960	2960	0
435	20231121	133000	25302715	2960	2960	2960	2960	0
436	20231121	132900	25302715	2960	2960	2960	2960	0
437	20231121	132800	25302715	2960	2960	2960	2960	0
438	20231121	132700	25302715	2960	2960	2960	2960	0
439	20231121	132600	25302715	2960	2960	2960	2960	0
440	20231121	132500	25302715	2960	2960	2960	2960	0
441	20231121	132400	25302715	2960	2960	2960	2960	0
442	20231121	132300	25302715	2960	2960	2960	2960	0
443	20231121	132200	25302715	2960	2960	2960	2960	5
444	20231121	132100	25287915	2960	2960	2960	2960	0
445	20231121	132000	25287915	2960	2960	2960	2960	0
446	20231121	131900	25287915	2960	2960	2960	2960	0
447	20231121	131800	25287915	2960	2960	2960	2960	0
448	20231121	131700	25287915	2960	2960	2960	2960	0
449	20231121	131600	25287915	2960	2960	2960	2960	0
450	20231121	131500	25287915	2960	2960	2960	2960	0
451	20231121	131400	25287915	2960	2960	2960	2960	0
452	20231121	131300	25287915	2960	2960	2960	2960	0
453	20231121	131200	25287915	2960	2960	2960	2960	0
454	20231121	131100	25287915	2960	2960	2960	2960	0
455	20231121	131000	25287915	2960	2960	2960	2960	0
456	20231121	130900	25287915	2960	2960	2960	2960	0
457	20231121	130800	25287915	2960	2960	2960	2960	0
458	20231121	130700	25287915	2960	2960	2960	2960	0
459	20231121	130600	25287915	2960	2960	2960	2960	0
460	20231121	130500	25287915	2960	2960	2960	2960	0
461	20231121	130400	25287915	2960	2960	2960	2960	0
462	20231121	130300	25287915	2960	2960	2960	2960	0
463	20231121	130200	25287915	2960	2960	2960	2960	0
464	20231121	130100	25287915	2960	2960	2960	2960	0
465	20231121	130000	25287915	2960	2960	2960	2960	0
466	20231121	125900	25287915	2960	2960	2960	2960	0
467	20231121	125800	25287915	2960	2960	2960	2960	0
468	20231121	125700	25287915	2960	2960	2960	2960	0
469	20231121	125600	25287915	2960	2960	2960	2960	0
470	20231121	125500	25287915	2960	2960	2960	2960	0
471	20231121	125400	25287915	2960	2960	2960	2960	0
472	20231121	125300	25287915	2960	2960	2960	2960	0
473	20231121	125200	25287915	2960	2960	2960	2960	0
474	20231121	125100	25287915	2960	2960	2960	2960	0
475	20231121	125000	25287915	2960	2960	2960	2960	0
476	20231121	124900	25287915	2960	2960	2960	2960	0
477	20231121	124800	25287915	2960	2960	2960	2960	0
478	20231121	124700	25287915	2960	2960	2960	2960	0
479	20231121	124600	25287915	2960	2960	2960	2960	0
480	20231121	124500	25287915	2960	2955	2960	2955	150
481	20231121	124400	24844500	2955	2955	2955	2955	0
482	20231121	124300	24844500	2955	2955	2955	2955	0
483	20231121	124200	24844500	2955	2955	2955	2955	3
484	20231121	124100	24835635	2955	2955	2955	2955	0
485	20231121	124000	24835635	2955	2955	2955	2955	0
486	20231121	123900	24835635	2955	2955	2955	2955	0
487	20231121	123800	24835635	2955	2955	2955	2955	0
488	20231121	123700	24835635	2955	2955	2955	2955	0
489	20231121	123600	24835635	2955	2955	2955	2955	0
490	20231121	123500	24835635	2955	2955	2955	2955	0
491	20231121	123400	24835635	2955	2955	2955	2955	2
492	20231121	123300	24829725	2955	2955	2955	2955	0
493	20231121	123200	24829725	2955	2955	2955	2955	6
494	20231121	123100	24811995	2950	2950	2950	2950	0
495	20231121	123000	24811995	2950	2950	2950	2950	0
496	20231121	122900	24811995	2950	2950	2950	2950	5
497	20231121	122800	24797245	2955	2955	2955	2955	44
498	20231121	122700	24667225	2955	2955	2955	2955	4
499	20231121	122600	24655405	2955	2955	2955	2955	0
500	20231121	122500	24655405	2955	2955	2955	2955	0
501	20231121	122400	24655405	2955	2955	2955	2955	0
502	20231121	122300	24655405	2955	2955	2955	2955	0
503	20231121	122200	24655405	2955	2955	2955	2955	0
504	20231121	122100	24655405	2955	2955	2955	2955	0
505	20231121	122000	24655405	2955	2955	2955	2955	0
506	20231121	121900	24655405	2955	2955	2955	2955	0
507	20231121	121800	24655405	2955	2955	2955	2955	0
508	20231121	121700	24655405	2955	2955	2955	2955	0
509	20231121	121600	24655405	2955	2955	2955	2955	0
510	20231121	121500	24655405	2955	2955	2955	2955	0
511	20231121	121400	24655405	2955	2955	2955	2955	0
512	20231121	121300	24655405	2955	2955	2955	2955	0
513	20231121	121200	24655405	2955	2955	2955	2955	0
514	20231121	121100	24655405	2955	2955	2955	2955	0
515	20231121	121000	24655405	2955	2955	2955	2955	0
516	20231121	120900	24655405	2955	2955	2955	2955	0
517	20231121	120800	24655405	2955	2955	2955	2955	0
518	20231121	120700	24655405	2955	2955	2955	2955	0
519	20231121	120600	24655405	2955	2955	2955	2955	0
520	20231121	120500	24655405	2955	2955	2955	2955	0
521	20231121	120400	24655405	2955	2955	2955	2955	0
522	20231121	120300	24655405	2955	2955	2955	2955	0
523	20231121	120200	24655405	2955	2955	2955	2955	51
524	20231121	120100	24504700	2955	2955	2955	2955	0
525	20231121	120000	24504700	2955	2955	2955	2955	0
526	20231121	115900	24504700	2955	2955	2955	2955	0
527	20231121	115800	24504700	2955	2955	2955	2955	30
528	20231121	115700	24416050	2940	2940	2940	2940	0
529	20231121	115600	24416050	2940	2940	2940	2940	0
530	20231121	115500	24416050	2940	2940	2940	2940	0
531	20231121	115400	24416050	2940	2940	2940	2940	0
532	20231121	115300	24416050	2940	2940	2940	2940	0
533	20231121	115200	24416050	2940	2940	2940	2940	0
534	20231121	115100	24416050	2940	2940	2940	2940	10
535	20231121	115000	24386650	2960	2960	2960	2960	0
536	20231121	114900	24386650	2960	2960	2960	2960	0
537	20231121	114800	24386650	2960	2960	2960	2960	0
538	20231121	114700	24386650	2960	2960	2960	2960	0
539	20231121	114600	24386650	2960	2960	2960	2960	0
540	20231121	114500	24386650	2960	2960	2960	2960	0
541	20231121	114400	24386650	2960	2960	2960	2960	0
542	20231121	114300	24386650	2960	2960	2960	2960	0
543	20231121	114200	24386650	2960	2960	2960	2960	0
544	20231121	114100	24386650	2960	2960	2960	2960	0
545	20231121	114000	24386650	2960	2960	2960	2960	0
546	20231121	113900	24386650	2960	2960	2960	2960	0
547	20231121	113800	24386650	2960	2960	2960	2960	0
548	20231121	113700	24386650	2960	2960	2960	2960	0
549	20231121	113600	24386650	2960	2960	2960	2960	0
550	20231121	113500	24386650	2960	2960	2960	2960	0
551	20231121	113400	24386650	2960	2960	2960	2960	0
552	20231121	113300	24386650	2960	2960	2960	2960	0
553	20231121	113200	24386650	2960	2960	2960	2960	0
554	20231121	113100	24386650	2960	2960	2960	2960	0
555	20231121	113000	24386650	2960	2960	2960	2960	0
556	20231121	112900	24386650	2960	2960	2960	2960	0
557	20231121	112800	24386650	2960	2960	2960	2960	1
558	20231121	112700	24383690	2960	2960	2960	2960	0
559	20231121	112600	24383690	2960	2960	2960	2960	0
560	20231121	112500	24383690	2960	2960	2960	2960	0
561	20231121	112400	24383690	2960	2960	2960	2960	37
562	20231121	112300	24274170	2925	2955	2955	2925	1000
563	20231121	112200	21334475	2960	2960	2960	2960	0
564	20231121	112100	21334475	2960	2960	2960	2960	0
565	20231121	112000	21334475	2960	2960	2960	2960	0
566	20231121	111900	21334475	2960	2960	2960	2960	0
567	20231121	111800	21334475	2960	2960	2960	2960	0
568	20231121	111700	21334475	2960	2960	2960	2960	0
569	20231121	111600	21334475	2960	2960	2960	2960	0
570	20231121	111500	21334475	2960	2960	2960	2960	0
571	20231121	111400	21334475	2960	2960	2960	2960	0
572	20231121	111300	21334475	2960	2960	2960	2960	1
573	20231121	111200	21331515	2960	2960	2960	2960	18
574	20231121	111100	21278235	2960	2960	2960	2960	0
575	20231121	111000	21278235	2960	2960	2960	2960	0
576	20231121	110900	21278235	2960	2960	2960	2960	0
577	20231121	110800	21278235	2960	2960	2960	2960	0
578	20231121	110700	21278235	2960	2960	2960	2960	0
579	20231121	110600	21278235	2960	2960	2960	2960	0
580	20231121	110500	21278235	2960	2960	2960	2960	0
581	20231121	110400	21278235	2960	2960	2960	2960	0
582	20231121	110300	21278235	2960	2960	2960	2960	0
583	20231121	110200	21278235	2960	2960	2960	2960	0
584	20231121	110100	21278235	2960	2960	2960	2960	0
585	20231121	110000	21278235	2960	2960	2960	2960	0
586	20231121	105900	21278235	2960	2960	2960	2960	0
587	20231121	105800	21278235	2960	2960	2960	2960	0
588	20231121	105700	21278235	2960	2960	2960	2960	0
589	20231121	105600	21278235	2960	2960	2960	2960	0
590	20231121	105500	21278235	2960	2960	2960	2960	0
591	20231121	105400	21278235	2960	2960	2960	2960	0
592	20231121	105300	21278235	2960	2960	2960	2960	2
593	20231121	105200	21272315	2960	2960	2960	2960	0
594	20231121	105100	21272315	2960	2960	2960	2960	0
595	20231121	105000	21272315	2960	2960	2960	2960	0
596	20231121	104900	21272315	2960	2960	2960	2960	0
597	20231121	104800	21272315	2960	2960	2960	2960	48
598	20231121	104700	21130235	2960	2960	2960	2960	0
599	20231121	104600	21130235	2960	2965	2965	2960	10
600	20231121	104500	21100605	2965	2965	2965	2965	0
601	20231121	104400	21100605	2965	2965	2965	2965	0
602	20231121	104300	21100605	2965	2965	2965	2965	0
603	20231121	104200	21100605	2965	2965	2965	2965	0
604	20231121	104100	21100605	2965	2965	2965	2965	0
605	20231121	104000	21100605	2965	2965	2965	2965	10
606	20231121	103900	21070955	2965	2965	2965	2965	0
607	20231121	103800	21070955	2965	2965	2965	2965	0
608	20231121	103700	21070955	2965	2965	2965	2965	0
609	20231121	103600	21070955	2965	2965	2965	2965	0
610	20231121	103500	21070955	2965	2965	2965	2965	0
611	20231121	103400	21070955	2965	2965	2965	2965	14
612	20231121	103300	21029445	2965	2965	2965	2965	0
613	20231121	103200	21029445	2965	2965	2965	2965	0
614	20231121	103100	21029445	2965	2965	2965	2965	0
615	20231121	103000	21029445	2965	2965	2965	2965	0
616	20231121	102900	21029445	2965	2965	2965	2965	25
617	20231121	102800	20955320	2970	2970	2970	2970	0
618	20231121	102700	20955320	2970	2970	2970	2970	0
619	20231121	102600	20955320	2970	2970	2970	2970	13
620	20231121	102500	20916710	2970	2970	2970	2970	0
621	20231121	102400	20916710	2970	2970	2970	2970	0
622	20231121	102300	20916710	2970	2970	2970	2970	0
623	20231121	102200	20916710	2970	2970	2970	2970	0
624	20231121	102100	20916710	2970	2970	2970	2970	50
625	20231121	102000	20768210	2965	2965	2965	2965	204
626	20231121	101900	20163350	2965	2965	2965	2965	0
627	20231121	101800	20163350	2965	2965	2965	2965	0
628	20231121	101700	20163350	2965	2965	2965	2965	0
629	20231121	101600	20163350	2965	2965	2965	2965	0
630	20231121	101500	20163350	2965	2965	2965	2965	0
631	20231121	101400	20163350	2965	2965	2965	2965	25
632	20231121	101300	20089225	2965	2965	2965	2965	0
633	20231121	101200	20089225	2965	2965	2965	2965	105
634	20231121	101100	19777900	2965	2965	2965	2965	0
635	20231121	101000	19777900	2965	2965	2965	2965	0
636	20231121	100900	19777900	2965	2955	2965	2955	1912
637	20231121	100800	14127650	2955	2955	2955	2955	0
638	20231121	100700	14127650	2955	2955	2955	2955	0
639	20231121	100600	14127650	2955	2955	2955	2955	0
640	20231121	100500	14127650	2955	2955	2955	2955	0
641	20231121	100400	14127650	2955	2955	2955	2955	1
642	20231121	100300	14124695	2955	2955	2955	2955	0
643	20231121	100200	14124695	2955	2955	2955	2955	0
644	20231121	100100	14124695	2955	2955	2955	2955	0
645	20231121	100000	14124695	2955	2955	2955	2955	0
646	20231121	095900	14124695	2955	2955	2955	2955	0
647	20231121	095800	14124695	2955	2955	2955	2955	3
648	20231121	095700	14115830	2955	2955	2955	2955	23
649	20231121	095600	14047865	2925	2925	2925	2925	0
650	20231121	095500	14047865	2925	2925	2925	2925	0
651	20231121	095400	14047865	2925	2925	2925	2925	0
652	20231121	095300	14047865	2925	2945	2945	2925	69
653	20231121	095200	13845515	2945	2950	2950	2945	55
654	20231121	095100	13683445	2925	2950	2950	2925	64
655	20231121	095000	13496175	2925	2930	2930	2925	300
656	20231121	094900	12618465	2920	2920	2920	2920	0
657	20231121	094800	12618465	2920	2920	2920	2920	0
658	20231121	094700	12618465	2920	2920	2920	2920	0
659	20231121	094600	12618465	2920	2950	2950	2920	1008
660	20231121	094500	9671785	2950	2950	2950	2950	0
661	20231121	094400	9671785	2950	2950	2950	2950	0
662	20231121	094300	9671785	2950	2950	2950	2950	2
663	20231121	094200	9665885	2930	2930	2930	2930	0
664	20231121	094100	9665885	2930	2930	2930	2930	0
665	20231121	094000	9665885	2930	2930	2930	2930	0
666	20231121	093900	9665885	2930	2965	2965	2930	121
667	20231121	093800	9310025	2965	2965	2965	2965	1
668	20231121	093700	9307060	2955	2955	2955	2955	1
669	20231121	093600	9304105	2960	2960	2960	2960	0
670	20231121	093500	9304105	2960	2965	2965	2960	64
671	20231121	093400	9114355	2965	2965	2965	2965	3
672	20231121	093300	9105460	2975	2975	2975	2975	0
673	20231121	093200	9105460	2975	2975	2975	2975	0
674	20231121	093100	9105460	2975	2975	2975	2975	10
675	20231121	093000	9075710	2965	2965	2965	2965	6
676	20231121	092900	9057920	2980	2960	2980	2960	63
677	20231121	092800	8871420	2960	2950	2960	2950	99
678	20231121	092700	8578930	2950	2950	2950	2950	402
679	20231121	092600	7393030	2955	2955	2955	2955	0
680	20231121	092500	7393030	2955	2955	2955	2955	0
681	20231121	092400	7393030	2955	2955	2955	2955	0
682	20231121	092300	7393030	2955	2955	2955	2955	0
683	20231121	092200	7393030	2955	2955	2955	2955	12
684	20231121	092100	7357570	2955	2955	2955	2955	0
685	20231121	092000	7357570	2955	2955	2955	2955	5
686	20231121	091900	7342795	2955	2955	2955	2955	30
687	20231121	091800	7254145	2950	2950	2950	2950	0
688	20231121	091700	7254145	2950	2950	2950	2950	0
689	20231121	091600	7254145	2950	2950	2950	2950	0
690	20231121	091500	7254145	2950	2950	2950	2950	5
691	20231121	091400	7239395	2920	2920	2920	2920	0
692	20231121	091300	7239395	2920	2920	2920	2920	0
693	20231121	091200	7239395	2920	2920	2920	2920	0
694	20231121	091100	7239395	2920	2950	2950	2920	395
695	20231121	091000	6082385	2950	2950	2950	2950	1
696	20231121	090900	6079435	2980	2980	2980	2980	0
697	20231121	090800	6079435	2980	2985	2985	2980	577
698	20231121	090700	4359960	2995	2995	2995	2995	2
699	20231121	090600	4353970	3000	3000	3000	3000	0
700	20231121	090500	4353970	3000	3000	3000	3000	748
701	20231121	090400	2109970	3000	3000	3000	3000	0
702	20231121	090300	2109970	3000	3000	3000	3000	18
703	20231121	090200	2055970	3000	3000	3000	3000	207
704	20231121	090100	1434970	3000	2995	3005	2995	476
705	20231121	090000	5970	2985	2985	2985	2985	2