KissMeData/065950/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	193100	476005965	2870	2870	2870	2870	5158
3	20231120	193000	476005965	2870	2870	2870	2870	0
4	20231120	192900	476005965	2870	2870	2870	2870	0
5	20231120	192800	476005965	2870	2870	2870	2870	0
6	20231120	192700	476005965	2870	2870	2870	2870	0
7	20231120	192600	476005965	2870	2870	2870	2870	0
8	20231120	192500	476005965	2870	2870	2870	2870	0
9	20231120	192400	476005965	2870	2870	2870	2870	0
10	20231120	192300	476005965	2870	2870	2870	2870	0
11	20231120	192200	476005965	2870	2870	2870	2870	0
12	20231120	192100	476005965	2870	2870	2870	2870	0
13	20231120	192000	476005965	2870	2870	2870	2870	0
14	20231120	191900	476005965	2870	2870	2870	2870	0
15	20231120	191800	476005965	2870	2870	2870	2870	0
16	20231120	191700	476005965	2870	2870	2870	2870	0
17	20231120	191600	476005965	2870	2870	2870	2870	0
18	20231120	191500	476005965	2870	2870	2870	2870	0
19	20231120	191400	476005965	2870	2870	2870	2870	0
20	20231120	191300	476005965	2870	2870	2870	2870	0
21	20231120	191200	476005965	2870	2870	2870	2870	0
22	20231120	191100	476005965	2870	2870	2870	2870	0
23	20231120	191000	476005965	2870	2870	2870	2870	0
24	20231120	190900	476005965	2870	2870	2870	2870	0
25	20231120	190800	476005965	2870	2870	2870	2870	0
26	20231120	190700	476005965	2870	2870	2870	2870	0
27	20231120	190600	476005965	2870	2870	2870	2870	0
28	20231120	190500	476005965	2870	2870	2870	2870	0
29	20231120	190400	476005965	2870	2870	2870	2870	0
30	20231120	190300	476005965	2870	2870	2870	2870	0
31	20231120	190200	476005965	2870	2870	2870	2870	0
32	20231120	190100	476005965	2870	2870	2870	2870	5158
33	20231120	190000	476005965	2870	2870	2870	2870	0
34	20231120	185900	476005965	2870	2870	2870	2870	0
35	20231120	185800	476005965	2870	2870	2870	2870	0
36	20231120	185700	476005965	2870	2870	2870	2870	0
37	20231120	185600	476005965	2870	2870	2870	2870	0
38	20231120	185500	476005965	2870	2870	2870	2870	0
39	20231120	185400	476005965	2870	2870	2870	2870	0
40	20231120	185300	476005965	2870	2870	2870	2870	0
41	20231120	185200	476005965	2870	2870	2870	2870	0
42	20231120	185100	476005965	2870	2870	2870	2870	0
43	20231120	185000	476005965	2870	2870	2870	2870	0
44	20231120	184900	476005965	2870	2870	2870	2870	0
45	20231120	184800	476005965	2870	2870	2870	2870	0
46	20231120	184700	476005965	2870	2870	2870	2870	0
47	20231120	184600	476005965	2870	2870	2870	2870	0
48	20231120	184500	476005965	2870	2870	2870	2870	0
49	20231120	184400	476005965	2870	2870	2870	2870	0
50	20231120	184300	476005965	2870	2870	2870	2870	0
51	20231120	184200	476005965	2870	2870	2870	2870	0
52	20231120	184100	476005965	2870	2870	2870	2870	0
53	20231120	184000	476005965	2870	2870	2870	2870	0
54	20231120	183900	476005965	2870	2870	2870	2870	0
55	20231120	183800	476005965	2870	2870	2870	2870	0
56	20231120	183700	476005965	2870	2870	2870	2870	0
57	20231120	183600	476005965	2870	2870	2870	2870	0
58	20231120	183500	476005965	2870	2870	2870	2870	0
59	20231120	183400	476005965	2870	2870	2870	2870	0
60	20231120	183300	476005965	2870	2870	2870	2870	0
61	20231120	183200	476005965	2870	2870	2870	2870	0
62	20231120	183100	476005965	2870	2870	2870	2870	5158
63	20231120	183000	476005965	2870	2870	2870	2870	0
64	20231120	182900	476005965	2870	2870	2870	2870	0
65	20231120	182800	476005965	2870	2870	2870	2870	0
66	20231120	182700	476005965	2870	2870	2870	2870	0
67	20231120	182600	476005965	2870	2870	2870	2870	0
68	20231120	182500	476005965	2870	2870	2870	2870	0
69	20231120	182400	476005965	2870	2870	2870	2870	0
70	20231120	182300	476005965	2870	2870	2870	2870	0
71	20231120	182200	476005965	2870	2870	2870	2870	0
72	20231120	182100	476005965	2870	2870	2870	2870	0
73	20231120	182000	476005965	2870	2870	2870	2870	0
74	20231120	181900	476005965	2870	2870	2870	2870	0
75	20231120	181800	476005965	2870	2870	2870	2870	0
76	20231120	181700	476005965	2870	2870	2870	2870	0
77	20231120	181600	476005965	2870	2870	2870	2870	0
78	20231120	181500	476005965	2870	2870	2870	2870	0
79	20231120	181400	476005965	2870	2870	2870	2870	0
80	20231120	181300	476005965	2870	2870	2870	2870	0
81	20231120	181200	476005965	2870	2870	2870	2870	0
82	20231120	181100	476005965	2870	2870	2870	2870	0
83	20231120	181000	476005965	2870	2870	2870	2870	0
84	20231120	180900	476005965	2870	2870	2870	2870	0
85	20231120	180800	476005965	2870	2870	2870	2870	0
86	20231120	180700	476005965	2870	2870	2870	2870	0
87	20231120	180600	476005965	2870	2870	2870	2870	0
88	20231120	180500	476005965	2870	2870	2870	2870	0
89	20231120	180400	476005965	2870	2870	2870	2870	0
90	20231120	180300	476005965	2870	2870	2870	2870	0
91	20231120	180200	476005965	2870	2870	2870	2870	0
92	20231120	180100	476005965	2870	2870	2870	2870	5158
93	20231120	180000	476005965	2870	2870	2870	2870	0
94	20231120	175900	476005965	2870	2870	2870	2870	0
95	20231120	175800	476005965	2870	2870	2870	2870	0
96	20231120	175700	476005965	2870	2870	2870	2870	0
97	20231120	175600	476005965	2870	2870	2870	2870	0
98	20231120	175500	476005965	2870	2870	2870	2870	0
99	20231120	175400	476005965	2870	2870	2870	2870	0
100	20231120	175300	476005965	2870	2870	2870	2870	0
101	20231120	175200	476005965	2870	2870	2870	2870	0
102	20231120	175100	476005965	2870	2870	2870	2870	0
103	20231120	175000	476005965	2870	2870	2870	2870	0
104	20231120	174900	476005965	2870	2870	2870	2870	0
105	20231120	174800	476005965	2870	2870	2870	2870	0
106	20231120	174700	476005965	2870	2870	2870	2870	0
107	20231120	174600	476005965	2870	2870	2870	2870	0
108	20231120	174500	476005965	2870	2870	2870	2870	0
109	20231120	174400	476005965	2870	2870	2870	2870	0
110	20231120	174300	476005965	2870	2870	2870	2870	0
111	20231120	174200	476005965	2870	2870	2870	2870	0
112	20231120	174100	476005965	2870	2870	2870	2870	0
113	20231120	174000	476005965	2870	2870	2870	2870	0
114	20231120	173900	476005965	2870	2870	2870	2870	0
115	20231120	173800	476005965	2870	2870	2870	2870	0
116	20231120	173700	476005965	2870	2870	2870	2870	0
117	20231120	173600	476005965	2870	2870	2870	2870	0
118	20231120	173500	476005965	2870	2870	2870	2870	0
119	20231120	173400	476005965	2870	2870	2870	2870	0
120	20231120	173300	476005965	2870	2870	2870	2870	0
121	20231120	173200	476005965	2870	2870	2870	2870	0
122	20231120	173100	476005965	2870	2870	2870	2870	5158
123	20231120	173000	476005965	2870	2870	2870	2870	0
124	20231120	172900	476005965	2870	2870	2870	2870	0
125	20231120	172800	476005965	2870	2870	2870	2870	0
126	20231120	172700	476005965	2870	2870	2870	2870	0
127	20231120	172600	476005965	2870	2870	2870	2870	0
128	20231120	172500	476005965	2870	2870	2870	2870	0
129	20231120	172400	476005965	2870	2870	2870	2870	0
130	20231120	172300	476005965	2870	2870	2870	2870	0
131	20231120	172200	476005965	2870	2870	2870	2870	0
132	20231120	172100	476005965	2870	2870	2870	2870	0
133	20231120	172000	476005965	2870	2870	2870	2870	0
134	20231120	171900	476005965	2870	2870	2870	2870	0
135	20231120	171800	476005965	2870	2870	2870	2870	0
136	20231120	171700	476005965	2870	2870	2870	2870	0
137	20231120	171600	476005965	2870	2870	2870	2870	0
138	20231120	171500	476005965	2870	2870	2870	2870	0
139	20231120	171400	476005965	2870	2870	2870	2870	0
140	20231120	171300	476005965	2870	2870	2870	2870	0
141	20231120	171200	476005965	2870	2870	2870	2870	0
142	20231120	171100	476005965	2870	2870	2870	2870	0
143	20231120	171000	476005965	2870	2870	2870	2870	0
144	20231120	170900	476005965	2870	2870	2870	2870	0
145	20231120	170800	476005965	2870	2870	2870	2870	0
146	20231120	170700	476005965	2870	2870	2870	2870	0
147	20231120	170600	476005965	2870	2870	2870	2870	0
148	20231120	170500	476005965	2870	2870	2870	2870	0
149	20231120	170400	476005965	2870	2870	2870	2870	0
150	20231120	170300	476005965	2870	2870	2870	2870	0
151	20231120	170200	476005965	2870	2870	2870	2870	0
152	20231120	170100	476005965	2870	2870	2870	2870	5158
153	20231120	170000	476005965	2870	2870	2870	2870	0
154	20231120	165900	476005965	2870	2870	2870	2870	0
155	20231120	165800	476005965	2870	2870	2870	2870	0
156	20231120	165700	476005965	2870	2870	2870	2870	0
157	20231120	165600	476005965	2870	2870	2870	2870	0
158	20231120	165500	476005965	2870	2870	2870	2870	0
159	20231120	165400	476005965	2870	2870	2870	2870	0
160	20231120	165300	476005965	2870	2870	2870	2870	0
161	20231120	165200	476005965	2870	2870	2870	2870	0
162	20231120	165100	476005965	2870	2870	2870	2870	0
163	20231120	165000	476005965	2870	2870	2870	2870	0
164	20231120	164900	476005965	2870	2870	2870	2870	0
165	20231120	164800	476005965	2870	2870	2870	2870	0
166	20231120	164700	476005965	2870	2870	2870	2870	0
167	20231120	164600	476005965	2870	2870	2870	2870	0
168	20231120	164500	476005965	2870	2870	2870	2870	0
169	20231120	164400	476005965	2870	2870	2870	2870	0
170	20231120	164300	476005965	2870	2870	2870	2870	0
171	20231120	164200	476005965	2870	2870	2870	2870	0
172	20231120	164100	476005965	2870	2870	2870	2870	0
173	20231120	164000	476005965	2870	2870	2870	2870	0
174	20231120	163900	476005965	2870	2870	2870	2870	0
175	20231120	163800	476005965	2870	2870	2870	2870	0
176	20231120	163700	476005965	2870	2870	2870	2870	0
177	20231120	163600	476005965	2870	2870	2870	2870	0
178	20231120	163500	476005965	2870	2870	2870	2870	0
179	20231120	163400	476005965	2870	2870	2870	2870	0
180	20231120	163300	476005965	2870	2870	2870	2870	0
181	20231120	163200	476005965	2870	2870	2870	2870	0
182	20231120	163100	476005965	2870	2870	2870	2870	5158
183	20231120	163000	476005965	2870	2870	2870	2870	0
184	20231120	162900	476005965	2870	2870	2870	2870	0
185	20231120	162800	476005965	2870	2870	2870	2870	0
186	20231120	162700	476005965	2870	2870	2870	2870	0
187	20231120	162600	476005965	2870	2870	2870	2870	0
188	20231120	162500	476005965	2870	2870	2870	2870	0
189	20231120	162400	476005965	2870	2870	2870	2870	0
190	20231120	162300	476005965	2870	2870	2870	2870	0
191	20231120	162200	476005965	2870	2870	2870	2870	0
192	20231120	162100	476005965	2870	2870	2870	2870	0
193	20231120	162000	476005965	2870	2870	2870	2870	0
194	20231120	161900	476005965	2870	2870	2870	2870	0
195	20231120	161800	476005965	2870	2870	2870	2870	0
196	20231120	161700	476005965	2870	2870	2870	2870	0
197	20231120	161600	476005965	2870	2870	2870	2870	0
198	20231120	161500	476005965	2870	2870	2870	2870	0
199	20231120	161400	476005965	2870	2870	2870	2870	0
200	20231120	161300	476005965	2870	2870	2870	2870	0
201	20231120	161200	476005965	2870	2870	2870	2870	0
202	20231120	161100	476005965	2870	2870	2870	2870	0
203	20231120	161000	476005965	2870	2870	2870	2870	0
204	20231120	160900	476005965	2870	2870	2870	2870	0
205	20231120	160800	476005965	2870	2870	2870	2870	0
206	20231120	160700	476005965	2870	2870	2870	2870	0
207	20231120	160600	476005965	2870	2870	2870	2870	0
208	20231120	160500	476005965	2870	2870	2870	2870	0
209	20231120	160400	476005965	2870	2870	2870	2870	0
210	20231120	160300	476005965	2870	2870	2870	2870	0
211	20231120	160200	476005965	2870	2870	2870	2870	0
212	20231120	160100	476005965	2870	2870	2870	2870	5158
213	20231120	160000	476005965	2870	2870	2870	2870	0
214	20231120	155900	476005965	2870	2870	2870	2870	0
215	20231120	155800	476005965	2870	2870	2870	2870	0
216	20231120	155700	476005965	2870	2870	2870	2870	0
217	20231120	155600	476005965	2870	2870	2870	2870	0
218	20231120	155500	476005965	2870	2870	2870	2870	0
219	20231120	155400	476005965	2870	2870	2870	2870	0
220	20231120	155300	476005965	2870	2870	2870	2870	0
221	20231120	155200	476005965	2870	2870	2870	2870	0
222	20231120	155100	476005965	2870	2870	2870	2870	0
223	20231120	155000	476005965	2870	2870	2870	2870	0
224	20231120	154900	476005965	2870	2870	2870	2870	0
225	20231120	154800	476005965	2870	2870	2870	2870	0
226	20231120	154700	476005965	2870	2870	2870	2870	0
227	20231120	154600	476005965	2870	2870	2870	2870	0
228	20231120	154500	476005965	2870	2870	2870	2870	0
229	20231120	154400	476005965	2870	2870	2870	2870	0
230	20231120	154300	476005965	2870	2870	2870	2870	0
231	20231120	154200	476005965	2870	2870	2870	2870	0
232	20231120	154100	476005965	2870	2870	2870	2870	0
233	20231120	154000	476005965	2870	2870	2870	2870	0
234	20231120	153900	476005965	2870	2870	2870	2870	0
235	20231120	153800	476005965	2870	2870	2870	2870	0
236	20231120	153700	476005965	2870	2870	2870	2870	0
237	20231120	153600	476005965	2870	2870	2870	2870	0
238	20231120	153500	476005965	2870	2870	2870	2870	0
239	20231120	153400	476005965	2870	2870	2870	2870	0
240	20231120	153300	476005965	2870	2870	2870	2870	0
241	20231120	153200	476005965	2870	2870	2870	2870	0
242	20231120	153100	476005965	2870	2870	2870	2870	5158
243	20231120	153000	476005965	2870	2870	2870	2870	5158
244	20231120	152900	461202505	2870	2870	2870	2870	0
245	20231120	152800	461202505	2870	2870	2870	2870	0
246	20231120	152700	461202505	2870	2870	2870	2870	0
247	20231120	152600	461202505	2870	2870	2870	2870	0
248	20231120	152500	461202505	2870	2870	2870	2870	0
249	20231120	152400	461202505	2870	2870	2870	2870	0
250	20231120	152300	461202505	2870	2870	2870	2870	0
251	20231120	152200	461202505	2870	2870	2870	2870	0
252	20231120	152100	461202505	2870	2870	2870	2870	0
253	20231120	152000	461202505	2870	2870	2870	2870	0
254	20231120	151900	461202505	2870	2865	2870	2860	1220
255	20231120	151800	457705480	2870	2865	2870	2855	811
256	20231120	151700	455385585	2870	2865	2870	2865	1975
257	20231120	151600	449719430	2865	2860	2865	2860	441
258	20231120	151500	448456000	2860	2865	2865	2860	3775
259	20231120	151400	437653295	2865	2865	2865	2865	1082
260	20231120	151300	434553365	2865	2865	2865	2865	153
261	20231120	151200	434115020	2865	2865	2865	2865	69
262	20231120	151100	433917335	2865	2865	2865	2865	130
263	20231120	151000	433544885	2865	2865	2865	2865	200
264	20231120	150900	432971885	2865	2865	2865	2865	517
265	20231120	150800	431490680	2865	2870	2870	2865	2
266	20231120	150700	431484945	2860	2860	2860	2860	0
267	20231120	150600	431484945	2860	2870	2870	2860	105
268	20231120	150500	431183605	2870	2870	2870	2870	0
269	20231120	150400	431183605	2870	2870	2870	2870	0
270	20231120	150300	431183605	2870	2870	2870	2870	2
271	20231120	150200	431177865	2870	2870	2870	2870	18
272	20231120	150100	431126205	2860	2860	2860	2860	195
273	20231120	150000	430568505	2860	2860	2860	2860	350
274	20231120	145900	429567505	2860	2860	2860	2860	0
275	20231120	145800	429567505	2860	2860	2860	2860	0
276	20231120	145700	429567505	2860	2860	2860	2860	0
277	20231120	145600	429567505	2860	2860	2860	2860	0
278	20231120	145500	429567505	2860	2860	2860	2860	1410
279	20231120	145400	425534905	2860	2865	2865	2860	344
280	20231120	145300	424550280	2870	2870	2870	2870	4
281	20231120	145200	424538800	2865	2865	2865	2865	1
282	20231120	145100	424535935	2870	2870	2870	2870	0
283	20231120	145000	424535935	2870	2870	2870	2870	0
284	20231120	144900	424535935	2870	2870	2870	2870	50
285	20231120	144800	424392435	2870	2870	2870	2870	236
286	20231120	144700	423715115	2860	2860	2860	2860	0
287	20231120	144600	423715115	2860	2860	2860	2860	0
288	20231120	144500	423715115	2860	2860	2860	2860	0
289	20231120	144400	423715115	2860	2860	2860	2860	0
290	20231120	144300	423715115	2860	2860	2860	2860	0
291	20231120	144200	423715115	2860	2860	2860	2860	1450
292	20231120	144100	419568115	2870	2870	2870	2870	0
293	20231120	144000	419568115	2870	2865	2870	2860	36
294	20231120	143900	419464810	2865	2875	2875	2865	1418
295	20231120	143800	415400260	2870	2870	2870	2870	752
296	20231120	143700	413242020	2865	2865	2865	2865	200
297	20231120	143600	412669020	2865	2865	2865	2865	770
298	20231120	143500	410462970	2865	2870	2870	2865	275
299	20231120	143400	409674410	2870	2870	2870	2870	40
300	20231120	143300	409559610	2870	2870	2870	2870	130
301	20231120	143200	409186510	2870	2865	2870	2865	1587
302	20231120	143100	404636735	2865	2865	2865	2865	0
303	20231120	143000	404636735	2865	2870	2870	2865	2339
304	20231120	142900	397931630	2865	2865	2865	2865	800
305	20231120	142800	395639630	2865	2865	2865	2865	200
306	20231120	142700	395066630	2865	2865	2865	2865	301
307	20231120	142600	394204265	2865	2865	2865	2865	0
308	20231120	142500	394204265	2865	2865	2865	2865	126
309	20231120	142400	393843275	2865	2870	2870	2865	2300
310	20231120	142300	387253300	2870	2870	2870	2870	200
311	20231120	142200	386679300	2870	2870	2870	2870	0
312	20231120	142100	386679300	2870	2870	2870	2870	0
313	20231120	142000	386679300	2870	2870	2870	2870	200
314	20231120	141900	386105300	2870	2870	2870	2870	0
315	20231120	141800	386105300	2870	2870	2870	2870	0
316	20231120	141700	386105300	2870	2870	2870	2870	0
317	20231120	141600	386105300	2870	2870	2870	2870	0
318	20231120	141500	386105300	2870	2870	2870	2870	438
319	20231120	141400	384848240	2875	2875	2875	2875	44
320	20231120	141300	384721740	2870	2870	2870	2870	1
321	20231120	141200	384718870	2870	2870	2870	2870	0
322	20231120	141100	384718870	2870	2870	2870	2870	2
323	20231120	141000	384713130	2875	2875	2875	2875	3
324	20231120	140900	384704505	2875	2875	2875	2875	0
325	20231120	140800	384704505	2875	2870	2875	2870	185
326	20231120	140700	384172655	2870	2870	2870	2870	0
327	20231120	140600	384172655	2870	2875	2875	2870	1350
328	20231120	140500	380296790	2875	2875	2875	2875	0
329	20231120	140400	380296790	2875	2875	2875	2875	20
330	20231120	140300	380239290	2880	2880	2880	2880	0
331	20231120	140200	380239290	2880	2880	2880	2880	60
332	20231120	140100	380066490	2880	2880	2880	2880	0
333	20231120	140000	380066490	2880	2880	2880	2880	1
334	20231120	135900	380063610	2875	2875	2875	2875	0
335	20231120	135800	380063610	2875	2875	2875	2875	0
336	20231120	135700	380063610	2875	2875	2875	2875	0
337	20231120	135600	380063610	2875	2875	2875	2875	200
338	20231120	135500	379488610	2875	2875	2875	2875	500
339	20231120	135400	378051110	2880	2880	2880	2880	0
340	20231120	135300	378051110	2880	2880	2880	2880	0
341	20231120	135200	378051110	2880	2880	2880	2880	0
342	20231120	135100	378051110	2880	2880	2880	2880	0
343	20231120	135000	378051110	2880	2880	2880	2880	0
344	20231120	134900	378051110	2880	2880	2880	2880	0
345	20231120	134800	378051110	2880	2880	2880	2880	0
346	20231120	134700	378051110	2880	2880	2880	2880	0
347	20231120	134600	378051110	2880	2880	2880	2880	6
348	20231120	134500	378033830	2880	2880	2880	2880	10
349	20231120	134400	378005030	2880	2880	2880	2880	2000
350	20231120	134300	372245030	2880	2880	2880	2880	7
351	20231120	134200	372224870	2875	2875	2875	2875	1
352	20231120	134100	372221995	2875	2875	2875	2875	0
353	20231120	134000	372221995	2875	2875	2875	2875	0
354	20231120	133900	372221995	2875	2875	2875	2875	0
355	20231120	133800	372221995	2875	2875	2875	2875	719
356	20231120	133700	370154870	2875	2875	2875	2875	1
357	20231120	133600	370151995	2870	2870	2870	2870	0
358	20231120	133500	370151995	2870	2870	2870	2870	402
359	20231120	133400	368998255	2870	2870	2870	2870	0
360	20231120	133300	368998255	2870	2870	2870	2870	1
361	20231120	133200	368995385	2875	2875	2875	2870	125
362	20231120	133100	368636510	2870	2870	2870	2870	0
363	20231120	133000	368636510	2870	2870	2870	2870	780
364	20231120	132900	366397910	2870	2870	2870	2870	2075
365	20231120	132800	360442660	2870	2870	2870	2870	980
366	20231120	132700	357630060	2880	2880	2880	2870	141
367	20231120	132600	357223990	2870	2870	2870	2870	6492
368	20231120	132500	338591950	2870	2870	2870	2870	0
369	20231120	132400	338591950	2870	2870	2870	2870	0
370	20231120	132300	338591950	2870	2870	2870	2870	1
371	20231120	132200	338589080	2870	2870	2870	2870	0
372	20231120	132100	338589080	2870	2870	2870	2870	0
373	20231120	132000	338589080	2870	2870	2870	2870	0
374	20231120	131900	338589080	2870	2870	2870	2870	1
375	20231120	131800	338586210	2875	2875	2875	2875	0
376	20231120	131700	338586210	2875	2875	2875	2875	0
377	20231120	131600	338586210	2875	2875	2875	2875	100
378	20231120	131500	338298710	2875	2875	2875	2875	200
379	20231120	131400	337723710	2875	2875	2875	2875	965
380	20231120	131300	334949335	2870	2870	2870	2870	0
381	20231120	131200	334949335	2870	2870	2870	2870	0
382	20231120	131100	334949335	2870	2870	2870	2870	0
383	20231120	131000	334949335	2870	2870	2870	2870	0
384	20231120	130900	334949335	2870	2870	2870	2870	0
385	20231120	130800	334949335	2870	2870	2870	2870	1
386	20231120	130700	334946465	2875	2875	2875	2875	105
387	20231120	130600	334644590	2870	2870	2870	2870	348
388	20231120	130500	333645830	2870	2870	2870	2870	1
389	20231120	130400	333642960	2870	2870	2870	2870	0
390	20231120	130300	333642960	2870	2870	2870	2870	0
391	20231120	130200	333642960	2870	2870	2870	2870	14
392	20231120	130100	333602780	2870	2870	2870	2870	50
393	20231120	130000	333459280	2870	2870	2870	2870	1
394	20231120	125900	333456410	2875	2875	2875	2875	1
395	20231120	125800	333453535	2870	2870	2870	2870	1
396	20231120	125700	333450665	2875	2875	2875	2875	10
397	20231120	125600	333421915	2875	2875	2875	2875	2
398	20231120	125500	333416165	2870	2870	2870	2870	0
399	20231120	125400	333416165	2870	2870	2870	2870	0
400	20231120	125300	333416165	2870	2870	2870	2870	0
401	20231120	125200	333416165	2870	2870	2870	2870	850
402	20231120	125100	330976665	2875	2875	2875	2875	0
403	20231120	125000	330976665	2875	2875	2875	2875	0
404	20231120	124900	330976665	2875	2875	2875	2875	146
405	20231120	124800	330556915	2870	2870	2870	2870	200
406	20231120	124700	329982915	2875	2875	2875	2875	1
407	20231120	124600	329980040	2875	2875	2875	2875	0
408	20231120	124500	329980040	2875	2875	2875	2875	0
409	20231120	124400	329980040	2875	2875	2875	2875	0
410	20231120	124300	329980040	2875	2875	2875	2875	0
411	20231120	124200	329980040	2875	2875	2875	2875	0
412	20231120	124100	329980040	2875	2875	2875	2875	0
413	20231120	124000	329980040	2875	2875	2875	2875	40
414	20231120	123900	329865040	2865	2865	2865	2865	0
415	20231120	123800	329865040	2865	2870	2870	2860	4980
416	20231120	123700	315598550	2875	2875	2875	2875	28
417	20231120	123600	315518050	2870	2870	2870	2870	0
418	20231120	123500	315518050	2870	2870	2870	2870	0
419	20231120	123400	315518050	2870	2870	2870	2870	0
420	20231120	123300	315518050	2870	2870	2870	2870	230
421	20231120	123200	314857950	2870	2875	2875	2870	500
422	20231120	123100	313421305	2880	2880	2880	2880	6
423	20231120	123000	313404025	2875	2875	2875	2875	21
424	20231120	122900	313343650	2875	2875	2875	2875	200
425	20231120	122800	312768650	2875	2875	2875	2875	0
426	20231120	122700	312768650	2875	2875	2875	2875	151
427	20231120	122600	312334525	2875	2875	2875	2875	0
428	20231120	122500	312334525	2875	2875	2875	2875	0
429	20231120	122400	312334525	2875	2875	2875	2875	10
430	20231120	122300	312305775	2875	2875	2875	2875	400
431	20231120	122200	311155775	2875	2875	2875	2875	0
432	20231120	122100	311155775	2875	2875	2875	2875	150
433	20231120	122000	310724525	2875	2875	2875	2875	0
434	20231120	121900	310724525	2875	2875	2875	2875	214
435	20231120	121800	310109275	2880	2880	2880	2880	0
436	20231120	121700	310109275	2880	2880	2880	2880	3
437	20231120	121600	310100635	2880	2875	2880	2875	301
438	20231120	121500	309235255	2875	2875	2875	2875	0
439	20231120	121400	309235255	2875	2875	2875	2875	500
440	20231120	121300	307797755	2875	2875	2875	2875	1
441	20231120	121200	307794880	2880	2880	2880	2880	0
442	20231120	121100	307794880	2880	2875	2880	2875	13
443	20231120	121000	307757470	2875	2875	2875	2875	100
444	20231120	120900	307469970	2875	2875	2875	2875	0
445	20231120	120800	307469970	2875	2875	2875	2875	0
446	20231120	120700	307469970	2875	2875	2875	2875	1043
447	20231120	120600	304471345	2880	2880	2880	2880	300
448	20231120	120500	303607345	2880	2880	2880	2880	2
449	20231120	120400	303601585	2875	2875	2875	2875	5972
450	20231120	120300	286432085	2875	2875	2875	2875	0
451	20231120	120200	286432085	2875	2875	2875	2875	1
452	20231120	120100	286429210	2870	2870	2870	2870	0
453	20231120	120000	286429210	2870	2870	2870	2870	0
454	20231120	115900	286429210	2870	2870	2870	2870	0
455	20231120	115800	286429210	2870	2870	2870	2870	2941
456	20231120	115700	277988540	2870	2870	2870	2870	3
457	20231120	115600	277979930	2860	2865	2865	2855	5844
458	20231120	115500	261260360	2865	2865	2865	2865	0
459	20231120	115400	261260360	2865	2865	2865	2865	0
460	20231120	115300	261260360	2865	2865	2865	2865	64
461	20231120	115200	261077000	2865	2865	2865	2865	0
462	20231120	115100	261077000	2865	2865	2865	2865	1
463	20231120	115000	261074135	2870	2870	2870	2870	0
464	20231120	114900	261074135	2870	2865	2870	2865	7
465	20231120	114800	261054070	2860	2860	2860	2860	0
466	20231120	114700	261054070	2860	2870	2870	2860	529
467	20231120	114600	259538395	2875	2875	2875	2875	1
468	20231120	114500	259535520	2870	2870	2870	2870	0
469	20231120	114400	259535520	2870	2870	2870	2870	0
470	20231120	114300	259535520	2870	2870	2870	2870	6
471	20231120	114200	259518300	2870	2870	2870	2870	100
472	20231120	114100	259231300	2870	2870	2870	2870	0
473	20231120	114000	259231300	2870	2870	2870	2870	0
474	20231120	113900	259231300	2870	2870	2870	2870	0
475	20231120	113800	259231300	2870	2870	2870	2870	0
476	20231120	113700	259231300	2870	2870	2870	2870	10
477	20231120	113600	259202600	2875	2870	2875	2870	465
478	20231120	113500	257868035	2865	2865	2865	2865	0
479	20231120	113400	257868035	2865	2865	2865	2865	0
480	20231120	113300	257868035	2865	2865	2865	2865	0
481	20231120	113200	257868035	2865	2865	2865	2865	38
482	20231120	113100	257759165	2865	2865	2865	2865	0
483	20231120	113000	257759165	2865	2865	2865	2865	0
484	20231120	112900	257759165	2865	2865	2865	2865	0
485	20231120	112800	257759165	2865	2865	2865	2865	5
486	20231120	112700	257744840	2860	2860	2860	2860	0
487	20231120	112600	257744840	2860	2860	2860	2860	0
488	20231120	112500	257744840	2860	2860	2860	2860	5000
489	20231120	112400	243444840	2860	2860	2860	2860	4
490	20231120	112300	243433400	2860	2860	2860	2860	0
491	20231120	112200	243433400	2860	2865	2865	2860	690
492	20231120	112100	241457550	2865	2865	2865	2865	0
493	20231120	112000	241457550	2865	2865	2865	2865	0
494	20231120	111900	241457550	2865	2865	2865	2865	0
495	20231120	111800	241457550	2865	2865	2865	2865	0
496	20231120	111700	241457550	2865	2865	2865	2865	0
497	20231120	111600	241457550	2865	2865	2865	2865	0
498	20231120	111500	241457550	2865	2865	2865	2865	0
499	20231120	111400	241457550	2865	2865	2865	2865	0
500	20231120	111300	241457550	2865	2865	2865	2865	0
501	20231120	111200	241457550	2865	2870	2870	2865	4
502	20231120	111100	241446075	2870	2870	2870	2870	65
503	20231120	111000	241259525	2870	2870	2870	2870	0
504	20231120	110900	241259525	2870	2870	2870	2870	0
505	20231120	110800	241259525	2870	2870	2870	2870	0
506	20231120	110700	241259525	2870	2870	2870	2870	101
507	20231120	110600	240969655	2875	2875	2875	2875	5
508	20231120	110500	240955280	2875	2875	2875	2875	0
509	20231120	110400	240955280	2875	2875	2875	2875	500
510	20231120	110300	239517780	2875	2870	2875	2870	3013
511	20231120	110200	230855465	2870	2870	2870	2870	0
512	20231120	110100	230855465	2870	2865	2870	2865	192
513	20231120	110000	230304885	2870	2870	2870	2870	0
514	20231120	105900	230304885	2870	2870	2870	2870	0
515	20231120	105800	230304885	2870	2870	2870	2870	0
516	20231120	105700	230304885	2870	2870	2870	2870	0
517	20231120	105600	230304885	2870	2870	2870	2870	139
518	20231120	105500	229905955	2870	2870	2870	2870	210
519	20231120	105400	229303255	2865	2865	2865	2865	0
520	20231120	105300	229303255	2865	2865	2865	2865	0
521	20231120	105200	229303255	2865	2870	2870	2865	13
522	20231120	105100	229266005	2870	2870	2870	2870	0
523	20231120	105000	229266005	2870	2870	2870	2870	0
524	20231120	104900	229266005	2870	2870	2875	2870	3
525	20231120	104800	229257390	2875	2875	2875	2875	0
526	20231120	104700	229257390	2875	2875	2875	2875	0
527	20231120	104600	229257390	2875	2875	2875	2875	3
528	20231120	104500	229248765	2875	2870	2875	2870	2
529	20231120	104400	229243020	2865	2865	2865	2865	0
530	20231120	104300	229243020	2865	2865	2865	2865	0
531	20231120	104200	229243020	2865	2865	2865	2865	1
532	20231120	104100	229240155	2870	2870	2870	2870	0
533	20231120	104000	229240155	2870	2860	2870	2860	1548
534	20231120	103900	224798295	2860	2860	2860	2860	50
535	20231120	103800	224655295	2865	2865	2865	2865	1000
536	20231120	103700	221790295	2870	2870	2870	2870	0
537	20231120	103600	221790295	2870	2865	2870	2865	1503
538	20231120	103500	217481685	2870	2865	2870	2865	1003
539	20231120	103400	214605575	2865	2865	2865	2865	0
540	20231120	103300	214605575	2865	2865	2865	2865	500
541	20231120	103200	213173075	2865	2865	2865	2865	0
542	20231120	103100	213173075	2865	2865	2870	2865	1668
543	20231120	103000	208391740	2865	2865	2865	2865	0
544	20231120	102900	208391740	2865	2865	2865	2865	0
545	20231120	102800	208391740	2865	2865	2865	2865	349
546	20231120	102700	207391855	2865	2865	2870	2865	2504
547	20231120	102600	200215380	2865	2870	2870	2865	504
548	20231120	102500	198768905	2865	2870	2870	2865	1763
549	20231120	102400	193717410	2865	2865	2865	2865	81
550	20231120	102300	193485345	2875	2875	2875	2875	0
551	20231120	102200	193485345	2875	2875	2875	2875	243
552	20231120	102100	192786720	2870	2870	2870	2870	500
553	20231120	102000	191351720	2875	2875	2875	2875	0
554	20231120	101900	191351720	2875	2875	2875	2875	100
555	20231120	101800	191064220	2865	2865	2865	2865	1
556	20231120	101700	191061355	2875	2875	2875	2875	0
557	20231120	101600	191061355	2875	2875	2875	2875	2
558	20231120	101500	191055605	2865	2870	2870	2865	2247
559	20231120	101400	184610410	2870	2870	2870	2870	0
560	20231120	101300	184610410	2870	2870	2870	2870	0
561	20231120	101200	184610410	2870	2875	2875	2870	229
562	20231120	101100	183952680	2870	2870	2870	2870	0
563	20231120	101000	183952680	2870	2870	2870	2870	0
564	20231120	100900	183952680	2870	2870	2870	2870	0
565	20231120	100800	183952680	2870	2870	2870	2870	0
566	20231120	100700	183952680	2870	2870	2870	2870	300
567	20231120	100600	183091680	2875	2875	2875	2875	0
568	20231120	100500	183091680	2875	2875	2875	2875	0
569	20231120	100400	183091680	2875	2875	2875	2875	800
570	20231120	100300	180791680	2875	2880	2880	2875	952
571	20231120	100200	178054455	2875	2870	2880	2870	6897
572	20231120	100100	158242865	2870	2870	2870	2870	0
573	20231120	100000	158242865	2870	2870	2870	2870	7
574	20231120	095900	158222775	2870	2870	2870	2870	402
575	20231120	095800	157069035	2860	2865	2865	2860	1539
576	20231120	095700	152667210	2860	2865	2865	2860	4
577	20231120	095600	152655755	2865	2865	2865	2865	149
578	20231120	095500	152228870	2860	2860	2860	2860	0
579	20231120	095400	152228870	2860	2860	2860	2860	0
580	20231120	095300	152228870	2860	2860	2860	2860	346
581	20231120	095200	151239310	2870	2870	2870	2870	3
582	20231120	095100	151230700	2860	2860	2860	2860	200
583	20231120	095000	150658700	2860	2860	2860	2860	0
584	20231120	094900	150658700	2860	2870	2870	2860	609
585	20231120	094800	148914165	2865	2870	2870	2865	401
586	20231120	094700	147765295	2865	2865	2865	2865	213
587	20231120	094600	147155050	2870	2870	2870	2870	0
588	20231120	094500	147155050	2870	2870	2870	2870	0
589	20231120	094400	147155050	2870	2870	2870	2870	155
590	20231120	094300	146710200	2870	2870	2870	2870	0
591	20231120	094200	146710200	2870	2870	2870	2870	40
592	20231120	094100	146595400	2870	2870	2870	2870	1344
593	20231120	094000	142738120	2870	2870	2870	2870	1459
594	20231120	093900	138550790	2870	2865	2870	2865	601
595	20231120	093800	136828920	2865	2870	2870	2865	2
596	20231120	093700	136823185	2865	2865	2865	2865	2352
597	20231120	093600	130084705	2865	2865	2865	2865	11
598	20231120	093500	130053190	2865	2865	2865	2865	1000
599	20231120	093400	127188190	2860	2860	2860	2860	1030
600	20231120	093300	124242390	2865	2865	2865	2865	13
601	20231120	093200	124205145	2865	2865	2865	2865	200
602	20231120	093100	123632145	2865	2865	2865	2865	530
603	20231120	093000	122113695	2860	2865	2865	2860	549
604	20231120	092900	120541810	2860	2860	2860	2860	600
605	20231120	092800	118825810	2860	2860	2860	2860	2561
606	20231120	092700	111501350	2850	2850	2850	2850	1
607	20231120	092600	111498500	2850	2850	2850	2850	0
608	20231120	092500	111498500	2850	2850	2850	2850	251
609	20231120	092400	110783150	2860	2860	2860	2860	0
610	20231120	092300	110783150	2860	2860	2860	2860	0
611	20231120	092200	110783150	2860	2860	2860	2860	9
612	20231120	092100	110757410	2860	2855	2860	2850	2497
613	20231120	092000	103617100	2855	2855	2855	2855	0
614	20231120	091900	103617100	2855	2855	2855	2855	433
615	20231120	091800	102380885	2855	2845	2855	2845	2626
616	20231120	091700	94887805	2850	2850	2850	2850	619
617	20231120	091600	93123655	2845	2855	2855	2845	550
618	20231120	091500	91557905	2855	2855	2855	2855	0
619	20231120	091400	91557905	2855	2855	2855	2855	500
620	20231120	091300	90130405	2855	2845	2855	2845	72
621	20231120	091200	89925545	2845	2855	2855	2845	1230
622	20231120	091100	86422395	2855	2855	2855	2850	1185
623	20231120	091000	83039225	2850	2845	2850	2845	10044
624	20231120	090900	54462930	2850	2850	2850	2850	1400
625	20231120	090800	50472930	2850	2850	2850	2850	12
626	20231120	090700	50438730	2850	2845	2850	2845	137
627	20231120	090600	50048305	2845	2845	2845	2845	259
628	20231120	090500	49311450	2840	2840	2840	2840	1989
629	20231120	090400	43662690	2840	2840	2840	2840	368
630	20231120	090300	42617570	2840	2835	2840	2830	1835
631	20231120	090200	37409230	2830	2850	2850	2830	3503
632	20231120	090100	27474225	2850	2845	2850	2845	528
633	20231120	090000	25972055	2850	2845	2850	2845	4665