KissMeData/138070/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	200500	224979325	2860	2860	2860	2860	611
3	20231121	200400	224979325	2860	2860	2860	2860	0
4	20231121	200300	224979325	2860	2860	2860	2860	0
5	20231121	200200	224979325	2860	2860	2860	2860	0
6	20231121	200100	224979325	2860	2860	2860	2860	0
7	20231121	200000	224979325	2860	2860	2860	2860	0
8	20231121	195900	224979325	2860	2860	2860	2860	0
9	20231121	195800	224979325	2860	2860	2860	2860	0
10	20231121	195700	224979325	2860	2860	2860	2860	0
11	20231121	195600	224979325	2860	2860	2860	2860	0
12	20231121	195500	224979325	2860	2860	2860	2860	0
13	20231121	195400	224979325	2860	2860	2860	2860	0
14	20231121	195300	224979325	2860	2860	2860	2860	0
15	20231121	195200	224979325	2860	2860	2860	2860	0
16	20231121	195100	224979325	2860	2860	2860	2860	0
17	20231121	195000	224979325	2860	2860	2860	2860	0
18	20231121	194900	224979325	2860	2860	2860	2860	0
19	20231121	194800	224979325	2860	2860	2860	2860	0
20	20231121	194700	224979325	2860	2860	2860	2860	0
21	20231121	194600	224979325	2860	2860	2860	2860	0
22	20231121	194500	224979325	2860	2860	2860	2860	0
23	20231121	194400	224979325	2860	2860	2860	2860	0
24	20231121	194300	224979325	2860	2860	2860	2860	0
25	20231121	194200	224979325	2860	2860	2860	2860	0
26	20231121	194100	224979325	2860	2860	2860	2860	0
27	20231121	194000	224979325	2860	2860	2860	2860	0
28	20231121	193900	224979325	2860	2860	2860	2860	0
29	20231121	193800	224979325	2860	2860	2860	2860	0
30	20231121	193700	224979325	2860	2860	2860	2860	0
31	20231121	193600	224979325	2860	2860	2860	2860	0
32	20231121	193500	224979325	2860	2860	2860	2860	611
33	20231121	193400	224979325	2860	2860	2860	2860	0
34	20231121	193300	224979325	2860	2860	2860	2860	0
35	20231121	193200	224979325	2860	2860	2860	2860	0
36	20231121	193100	224979325	2860	2860	2860	2860	0
37	20231121	193000	224979325	2860	2860	2860	2860	0
38	20231121	192900	224979325	2860	2860	2860	2860	0
39	20231121	192800	224979325	2860	2860	2860	2860	0
40	20231121	192700	224979325	2860	2860	2860	2860	0
41	20231121	192600	224979325	2860	2860	2860	2860	0
42	20231121	192500	224979325	2860	2860	2860	2860	0
43	20231121	192400	224979325	2860	2860	2860	2860	0
44	20231121	192300	224979325	2860	2860	2860	2860	0
45	20231121	192200	224979325	2860	2860	2860	2860	0
46	20231121	192100	224979325	2860	2860	2860	2860	0
47	20231121	192000	224979325	2860	2860	2860	2860	0
48	20231121	191900	224979325	2860	2860	2860	2860	0
49	20231121	191800	224979325	2860	2860	2860	2860	0
50	20231121	191700	224979325	2860	2860	2860	2860	0
51	20231121	191600	224979325	2860	2860	2860	2860	0
52	20231121	191500	224979325	2860	2860	2860	2860	0
53	20231121	191400	224979325	2860	2860	2860	2860	0
54	20231121	191300	224979325	2860	2860	2860	2860	0
55	20231121	191200	224979325	2860	2860	2860	2860	0
56	20231121	191100	224979325	2860	2860	2860	2860	0
57	20231121	191000	224979325	2860	2860	2860	2860	0
58	20231121	190900	224979325	2860	2860	2860	2860	0
59	20231121	190800	224979325	2860	2860	2860	2860	0
60	20231121	190700	224979325	2860	2860	2860	2860	0
61	20231121	190600	224979325	2860	2860	2860	2860	0
62	20231121	190500	224979325	2860	2860	2860	2860	611
63	20231121	190400	224979325	2860	2860	2860	2860	0
64	20231121	190300	224979325	2860	2860	2860	2860	0
65	20231121	190200	224979325	2860	2860	2860	2860	0
66	20231121	190100	224979325	2860	2860	2860	2860	0
67	20231121	190000	224979325	2860	2860	2860	2860	0
68	20231121	185900	224979325	2860	2860	2860	2860	0
69	20231121	185800	224979325	2860	2860	2860	2860	0
70	20231121	185700	224979325	2860	2860	2860	2860	0
71	20231121	185600	224979325	2860	2860	2860	2860	0
72	20231121	185500	224979325	2860	2860	2860	2860	0
73	20231121	185400	224979325	2860	2860	2860	2860	0
74	20231121	185300	224979325	2860	2860	2860	2860	0
75	20231121	185200	224979325	2860	2860	2860	2860	0
76	20231121	185100	224979325	2860	2860	2860	2860	0
77	20231121	185000	224979325	2860	2860	2860	2860	0
78	20231121	184900	224979325	2860	2860	2860	2860	0
79	20231121	184800	224979325	2860	2860	2860	2860	0
80	20231121	184700	224979325	2860	2860	2860	2860	0
81	20231121	184600	224979325	2860	2860	2860	2860	0
82	20231121	184500	224979325	2860	2860	2860	2860	0
83	20231121	184400	224979325	2860	2860	2860	2860	0
84	20231121	184300	224979325	2860	2860	2860	2860	0
85	20231121	184200	224979325	2860	2860	2860	2860	0
86	20231121	184100	224979325	2860	2860	2860	2860	0
87	20231121	184000	224979325	2860	2860	2860	2860	0
88	20231121	183900	224979325	2860	2860	2860	2860	0
89	20231121	183800	224979325	2860	2860	2860	2860	0
90	20231121	183700	224979325	2860	2860	2860	2860	0
91	20231121	183600	224979325	2860	2860	2860	2860	0
92	20231121	183500	224979325	2860	2860	2860	2860	611
93	20231121	183400	224979325	2860	2860	2860	2860	0
94	20231121	183300	224979325	2860	2860	2860	2860	0
95	20231121	183200	224979325	2860	2860	2860	2860	0
96	20231121	183100	224979325	2860	2860	2860	2860	0
97	20231121	183000	224979325	2860	2860	2860	2860	0
98	20231121	182900	224979325	2860	2860	2860	2860	0
99	20231121	182800	224979325	2860	2860	2860	2860	0
100	20231121	182700	224979325	2860	2860	2860	2860	0
101	20231121	182600	224979325	2860	2860	2860	2860	0
102	20231121	182500	224979325	2860	2860	2860	2860	0
103	20231121	182400	224979325	2860	2860	2860	2860	0
104	20231121	182300	224979325	2860	2860	2860	2860	0
105	20231121	182200	224979325	2860	2860	2860	2860	0
106	20231121	182100	224979325	2860	2860	2860	2860	0
107	20231121	182000	224979325	2860	2860	2860	2860	0
108	20231121	181900	224979325	2860	2860	2860	2860	0
109	20231121	181800	224979325	2860	2860	2860	2860	0
110	20231121	181700	224979325	2860	2860	2860	2860	0
111	20231121	181600	224979325	2860	2860	2860	2860	0
112	20231121	181500	224979325	2860	2860	2860	2860	0
113	20231121	181400	224979325	2860	2860	2860	2860	0
114	20231121	181300	224979325	2860	2860	2860	2860	0
115	20231121	181200	224979325	2860	2860	2860	2860	0
116	20231121	181100	224979325	2860	2860	2860	2860	0
117	20231121	181000	224979325	2860	2860	2860	2860	0
118	20231121	180900	224979325	2860	2860	2860	2860	0
119	20231121	180800	224979325	2860	2860	2860	2860	0
120	20231121	180700	224979325	2860	2860	2860	2860	0
121	20231121	180600	224979325	2860	2860	2860	2860	0
122	20231121	180500	224979325	2860	2860	2860	2860	611
123	20231121	180400	224979325	2860	2860	2860	2860	0
124	20231121	180300	224979325	2860	2860	2860	2860	0
125	20231121	180200	224979325	2860	2860	2860	2860	0
126	20231121	180100	224979325	2860	2860	2860	2860	0
127	20231121	180000	224979325	2860	2860	2860	2860	0
128	20231121	175900	224979325	2860	2860	2860	2860	0
129	20231121	175800	224979325	2860	2860	2860	2860	0
130	20231121	175700	224979325	2860	2860	2860	2860	0
131	20231121	175600	224979325	2860	2860	2860	2860	0
132	20231121	175500	224979325	2860	2860	2860	2860	0
133	20231121	175400	224979325	2860	2860	2860	2860	0
134	20231121	175300	224979325	2860	2860	2860	2860	0
135	20231121	175200	224979325	2860	2860	2860	2860	0
136	20231121	175100	224979325	2860	2860	2860	2860	0
137	20231121	175000	224979325	2860	2860	2860	2860	0
138	20231121	174900	224979325	2860	2860	2860	2860	0
139	20231121	174800	224979325	2860	2860	2860	2860	0
140	20231121	174700	224979325	2860	2860	2860	2860	0
141	20231121	174600	224979325	2860	2860	2860	2860	0
142	20231121	174500	224979325	2860	2860	2860	2860	0
143	20231121	174400	224979325	2860	2860	2860	2860	0
144	20231121	174300	224979325	2860	2860	2860	2860	0
145	20231121	174200	224979325	2860	2860	2860	2860	0
146	20231121	174100	224979325	2860	2860	2860	2860	0
147	20231121	174000	224979325	2860	2860	2860	2860	0
148	20231121	173900	224979325	2860	2860	2860	2860	0
149	20231121	173800	224979325	2860	2860	2860	2860	0
150	20231121	173700	224979325	2860	2860	2860	2860	0
151	20231121	173600	224979325	2860	2860	2860	2860	0
152	20231121	173500	224979325	2860	2860	2860	2860	611
153	20231121	173400	224979325	2860	2860	2860	2860	0
154	20231121	173300	224979325	2860	2860	2860	2860	0
155	20231121	173200	224979325	2860	2860	2860	2860	0
156	20231121	173100	224979325	2860	2860	2860	2860	0
157	20231121	173000	224979325	2860	2860	2860	2860	0
158	20231121	172900	224979325	2860	2860	2860	2860	0
159	20231121	172800	224979325	2860	2860	2860	2860	0
160	20231121	172700	224979325	2860	2860	2860	2860	0
161	20231121	172600	224979325	2860	2860	2860	2860	0
162	20231121	172500	224979325	2860	2860	2860	2860	0
163	20231121	172400	224979325	2860	2860	2860	2860	0
164	20231121	172300	224979325	2860	2860	2860	2860	0
165	20231121	172200	224979325	2860	2860	2860	2860	0
166	20231121	172100	224979325	2860	2860	2860	2860	0
167	20231121	172000	224979325	2860	2860	2860	2860	0
168	20231121	171900	224979325	2860	2860	2860	2860	0
169	20231121	171800	224979325	2860	2860	2860	2860	0
170	20231121	171700	224979325	2860	2860	2860	2860	0
171	20231121	171600	224979325	2860	2860	2860	2860	0
172	20231121	171500	224979325	2860	2860	2860	2860	0
173	20231121	171400	224979325	2860	2860	2860	2860	0
174	20231121	171300	224979325	2860	2860	2860	2860	0
175	20231121	171200	224979325	2860	2860	2860	2860	0
176	20231121	171100	224979325	2860	2860	2860	2860	0
177	20231121	171000	224979325	2860	2860	2860	2860	0
178	20231121	170900	224979325	2860	2860	2860	2860	0
179	20231121	170800	224979325	2860	2860	2860	2860	0
180	20231121	170700	224979325	2860	2860	2860	2860	0
181	20231121	170600	224979325	2860	2860	2860	2860	0
182	20231121	170500	224979325	2860	2860	2860	2860	611
183	20231121	170400	224979325	2860	2860	2860	2860	0
184	20231121	170300	224979325	2860	2860	2860	2860	0
185	20231121	170200	224979325	2860	2860	2860	2860	0
186	20231121	170100	224979325	2860	2860	2860	2860	0
187	20231121	170000	224979325	2860	2860	2860	2860	0
188	20231121	165900	224979325	2860	2860	2860	2860	0
189	20231121	165800	224979325	2860	2860	2860	2860	0
190	20231121	165700	224979325	2860	2860	2860	2860	0
191	20231121	165600	224979325	2860	2860	2860	2860	0
192	20231121	165500	224979325	2860	2860	2860	2860	0
193	20231121	165400	224979325	2860	2860	2860	2860	0
194	20231121	165300	224979325	2860	2860	2860	2860	0
195	20231121	165200	224979325	2860	2860	2860	2860	0
196	20231121	165100	224979325	2860	2860	2860	2860	0
197	20231121	165000	224979325	2860	2860	2860	2860	0
198	20231121	164900	224979325	2860	2860	2860	2860	0
199	20231121	164800	224979325	2860	2860	2860	2860	0
200	20231121	164700	224979325	2860	2860	2860	2860	0
201	20231121	164600	224979325	2860	2860	2860	2860	0
202	20231121	164500	224979325	2860	2860	2860	2860	0
203	20231121	164400	224979325	2860	2860	2860	2860	0
204	20231121	164300	224979325	2860	2860	2860	2860	0
205	20231121	164200	224979325	2860	2860	2860	2860	0
206	20231121	164100	224979325	2860	2860	2860	2860	0
207	20231121	164000	224979325	2860	2860	2860	2860	0
208	20231121	163900	224979325	2860	2860	2860	2860	0
209	20231121	163800	224979325	2860	2860	2860	2860	0
210	20231121	163700	224979325	2860	2860	2860	2860	0
211	20231121	163600	224979325	2860	2860	2860	2860	0
212	20231121	163500	224979325	2860	2860	2860	2860	611
213	20231121	163400	224979325	2860	2860	2860	2860	0
214	20231121	163300	224979325	2860	2860	2860	2860	0
215	20231121	163200	224979325	2860	2860	2860	2860	0
216	20231121	163100	224979325	2860	2860	2860	2860	0
217	20231121	163000	224979325	2860	2860	2860	2860	0
218	20231121	162900	224979325	2860	2860	2860	2860	0
219	20231121	162800	224979325	2860	2860	2860	2860	0
220	20231121	162700	224979325	2860	2860	2860	2860	0
221	20231121	162600	224979325	2860	2860	2860	2860	0
222	20231121	162500	224979325	2860	2860	2860	2860	0
223	20231121	162400	224979325	2860	2860	2860	2860	0
224	20231121	162300	224979325	2860	2860	2860	2860	0
225	20231121	162200	224979325	2860	2860	2860	2860	0
226	20231121	162100	224979325	2860	2860	2860	2860	0
227	20231121	162000	224979325	2860	2860	2860	2860	0
228	20231121	161900	224979325	2860	2860	2860	2860	0
229	20231121	161800	224979325	2860	2860	2860	2860	0
230	20231121	161700	224979325	2860	2860	2860	2860	0
231	20231121	161600	224979325	2860	2860	2860	2860	0
232	20231121	161500	224979325	2860	2860	2860	2860	0
233	20231121	161400	224979325	2860	2860	2860	2860	0
234	20231121	161300	224979325	2860	2860	2860	2860	0
235	20231121	161200	224979325	2860	2860	2860	2860	0
236	20231121	161100	224979325	2860	2860	2860	2860	0
237	20231121	161000	224979325	2860	2860	2860	2860	0
238	20231121	160900	224979325	2860	2860	2860	2860	0
239	20231121	160800	224979325	2860	2860	2860	2860	0
240	20231121	160700	224979325	2860	2860	2860	2860	0
241	20231121	160600	224979325	2860	2860	2860	2860	0
242	20231121	160500	224979325	2860	2860	2860	2860	611
243	20231121	160400	224979325	2860	2860	2860	2860	0
244	20231121	160300	224979325	2860	2860	2860	2860	0
245	20231121	160200	224979325	2860	2860	2860	2860	0
246	20231121	160100	224979325	2860	2860	2860	2860	0
247	20231121	160000	224979325	2860	2860	2860	2860	0
248	20231121	155900	224979325	2860	2860	2860	2860	0
249	20231121	155800	224979325	2860	2860	2860	2860	0
250	20231121	155700	224979325	2860	2860	2860	2860	0
251	20231121	155600	224979325	2860	2860	2860	2860	0
252	20231121	155500	224979325	2860	2860	2860	2860	0
253	20231121	155400	224979325	2860	2860	2860	2860	0
254	20231121	155300	224979325	2860	2860	2860	2860	0
255	20231121	155200	224979325	2860	2860	2860	2860	0
256	20231121	155100	224979325	2860	2860	2860	2860	0
257	20231121	155000	224979325	2860	2860	2860	2860	0
258	20231121	154900	224979325	2860	2860	2860	2860	0
259	20231121	154800	224979325	2860	2860	2860	2860	0
260	20231121	154700	224979325	2860	2860	2860	2860	0
261	20231121	154600	224979325	2860	2860	2860	2860	0
262	20231121	154500	224979325	2860	2860	2860	2860	0
263	20231121	154400	224979325	2860	2860	2860	2860	0
264	20231121	154300	224979325	2860	2860	2860	2860	0
265	20231121	154200	224979325	2860	2860	2860	2860	0
266	20231121	154100	224979325	2860	2860	2860	2860	0
267	20231121	154000	224979325	2860	2860	2860	2860	0
268	20231121	153900	224979325	2860	2860	2860	2860	0
269	20231121	153800	224979325	2860	2860	2860	2860	0
270	20231121	153700	224979325	2860	2860	2860	2860	0
271	20231121	153600	224979325	2860	2860	2860	2860	0
272	20231121	153500	224979325	2860	2860	2860	2860	611
273	20231121	153400	224979325	2860	2860	2860	2860	0
274	20231121	153300	224979325	2860	2860	2860	2860	0
275	20231121	153200	224979325	2860	2860	2860	2860	0
276	20231121	153100	224979325	2860	2860	2860	2860	0
277	20231121	153000	224979325	2860	2860	2860	2860	611
278	20231121	152900	223231865	2850	2850	2850	2850	0
279	20231121	152800	223231865	2850	2850	2850	2850	0
280	20231121	152700	223231865	2850	2850	2850	2850	0
281	20231121	152600	223231865	2850	2850	2850	2850	0
282	20231121	152500	223231865	2850	2850	2850	2850	0
283	20231121	152400	223231865	2850	2850	2850	2850	0
284	20231121	152300	223231865	2850	2850	2850	2850	0
285	20231121	152200	223231865	2850	2850	2850	2850	0
286	20231121	152100	223231865	2850	2850	2850	2850	0
287	20231121	152000	223231865	2850	2850	2850	2850	0
288	20231121	151900	223231865	2850	2850	2850	2850	40
289	20231121	151800	223117865	2845	2845	2845	2845	13
290	20231121	151700	223080880	2865	2865	2865	2865	1000
291	20231121	151600	220215880	2865	2865	2865	2865	100
292	20231121	151500	219929380	2865	2865	2865	2865	0
293	20231121	151400	219929380	2865	2865	2865	2865	0
294	20231121	151300	219929380	2865	2865	2865	2865	0
295	20231121	151200	219929380	2865	2865	2865	2865	0
296	20231121	151100	219929380	2865	2865	2865	2865	0
297	20231121	151000	219929380	2865	2865	2865	2860	3454
298	20231121	150900	210034260	2860	2860	2860	2860	0
299	20231121	150800	210034260	2860	2820	2860	2820	3502
300	20231121	150700	200047385	2835	2830	2835	2810	5001
301	20231121	150600	185984770	2830	2840	2840	2810	5004
302	20231121	150500	171900315	2840	2840	2840	2840	0
303	20231121	150400	171900315	2840	2840	2840	2840	0
304	20231121	150300	171900315	2840	2840	2840	2840	0
305	20231121	150200	171900315	2840	2840	2840	2840	0
306	20231121	150100	171900315	2840	2840	2840	2840	0
307	20231121	150000	171900315	2840	2840	2840	2840	472
308	20231121	145900	170559835	2840	2840	2840	2840	0
309	20231121	145800	170559835	2840	2840	2840	2840	0
310	20231121	145700	170559835	2840	2840	2840	2840	0
311	20231121	145600	170559835	2840	2840	2840	2840	0
312	20231121	145500	170559835	2840	2840	2840	2840	50
313	20231121	145400	170417835	2840	2835	2840	2835	300
314	20231121	145300	169566995	2830	2830	2830	2830	0
315	20231121	145200	169566995	2830	2830	2830	2830	0
316	20231121	145100	169566995	2830	2830	2830	2830	0
317	20231121	145000	169566995	2830	2830	2830	2830	204
318	20231121	144900	168989675	2830	2830	2830	2830	0
319	20231121	144800	168989675	2830	2835	2835	2830	301
320	20231121	144700	168136345	2835	2835	2835	2835	0
321	20231121	144600	168136345	2835	2835	2835	2835	0
322	20231121	144500	168136345	2835	2835	2835	2835	3
323	20231121	144400	168127840	2835	2835	2835	2835	300
324	20231121	144300	167277340	2840	2840	2840	2840	0
325	20231121	144200	167277340	2840	2840	2840	2840	0
326	20231121	144100	167277340	2840	2840	2840	2840	0
327	20231121	144000	167277340	2840	2840	2840	2840	0
328	20231121	143900	167277340	2840	2840	2840	2840	0
329	20231121	143800	167277340	2840	2840	2840	2840	0
330	20231121	143700	167277340	2840	2840	2840	2840	0
331	20231121	143600	167277340	2840	2840	2840	2840	0
332	20231121	143500	167277340	2840	2840	2840	2840	0
333	20231121	143400	167277340	2840	2840	2840	2840	0
334	20231121	143300	167277340	2840	2840	2840	2840	0
335	20231121	143200	167277340	2840	2840	2840	2840	0
336	20231121	143100	167277340	2840	2840	2840	2840	0
337	20231121	143000	167277340	2840	2840	2840	2840	0
338	20231121	142900	167277340	2840	2840	2840	2840	0
339	20231121	142800	167277340	2840	2840	2840	2840	0
340	20231121	142700	167277340	2840	2840	2840	2840	0
341	20231121	142600	167277340	2840	2840	2840	2840	0
342	20231121	142500	167277340	2840	2840	2840	2840	100
343	20231121	142400	166993340	2840	2840	2840	2840	0
344	20231121	142300	166993340	2840	2840	2840	2840	0
345	20231121	142200	166993340	2840	2840	2840	2840	0
346	20231121	142100	166993340	2840	2840	2840	2840	0
347	20231121	142000	166993340	2840	2840	2840	2840	100
348	20231121	141900	166709340	2835	2835	2835	2835	0
349	20231121	141800	166709340	2835	2835	2835	2835	0
350	20231121	141700	166709340	2835	2835	2835	2835	0
351	20231121	141600	166709340	2835	2835	2835	2835	0
352	20231121	141500	166709340	2835	2835	2835	2835	0
353	20231121	141400	166709340	2835	2835	2835	2835	0
354	20231121	141300	166709340	2835	2835	2835	2835	0
355	20231121	141200	166709340	2835	2835	2835	2835	210
356	20231121	141100	166113990	2835	2835	2835	2835	211
357	20231121	141000	165515805	2835	2835	2835	2835	0
358	20231121	140900	165515805	2835	2835	2835	2835	0
359	20231121	140800	165515805	2835	2835	2835	2835	0
360	20231121	140700	165515805	2835	2835	2835	2835	0
361	20231121	140600	165515805	2835	2835	2835	2835	4
362	20231121	140500	165504465	2835	2835	2835	2835	0
363	20231121	140400	165504465	2835	2835	2835	2835	0
364	20231121	140300	165504465	2835	2835	2835	2835	0
365	20231121	140200	165504465	2835	2835	2835	2835	0
366	20231121	140100	165504465	2835	2835	2835	2835	0
367	20231121	140000	165504465	2835	2835	2835	2835	0
368	20231121	135900	165504465	2835	2835	2835	2835	0
369	20231121	135800	165504465	2835	2835	2835	2835	1000
370	20231121	135700	162669465	2835	2835	2835	2835	0
371	20231121	135600	162669465	2835	2835	2835	2835	0
372	20231121	135500	162669465	2835	2835	2835	2835	0
373	20231121	135400	162669465	2835	2835	2835	2835	0
374	20231121	135300	162669465	2835	2835	2835	2835	0
375	20231121	135200	162669465	2835	2840	2840	2835	804
376	20231121	135100	160388920	2840	2840	2840	2840	0
377	20231121	135000	160388920	2840	2840	2840	2840	0
378	20231121	134900	160388920	2840	2840	2840	2840	0
379	20231121	134800	160388920	2840	2840	2840	2840	0
380	20231121	134700	160388920	2840	2840	2840	2840	432
381	20231121	134600	159162040	2845	2845	2845	2845	1951
382	20231121	134500	153611445	2845	2850	2850	2845	311
383	20231121	134400	152726645	2850	2850	2850	2850	0
384	20231121	134300	152726645	2850	2850	2850	2850	0
385	20231121	134200	152726645	2850	2850	2850	2850	0
386	20231121	134100	152726645	2850	2850	2850	2850	90
387	20231121	134000	152470145	2845	2845	2845	2845	0
388	20231121	133900	152470145	2845	2845	2845	2845	0
389	20231121	133800	152470145	2845	2845	2845	2845	0
390	20231121	133700	152470145	2845	2845	2845	2845	0
391	20231121	133600	152470145	2845	2845	2845	2845	103
392	20231121	133500	152177110	2845	2845	2845	2845	0
393	20231121	133400	152177110	2845	2845	2845	2845	0
394	20231121	133300	152177110	2845	2845	2845	2845	0
395	20231121	133200	152177110	2845	2845	2845	2845	150
396	20231121	133100	151750360	2850	2850	2850	2850	0
397	20231121	133000	151750360	2850	2850	2850	2850	0
398	20231121	132900	151750360	2850	2850	2850	2850	1000
399	20231121	132800	148900360	2850	2850	2850	2850	0
400	20231121	132700	148900360	2850	2850	2850	2850	0
401	20231121	132600	148900360	2850	2850	2850	2850	0
402	20231121	132500	148900360	2850	2850	2850	2850	0
403	20231121	132400	148900360	2850	2850	2850	2850	2103
404	20231121	132300	142906810	2855	2855	2855	2855	0
405	20231121	132200	142906810	2855	2855	2855	2855	0
406	20231121	132100	142906810	2855	2855	2855	2855	0
407	20231121	132000	142906810	2855	2855	2855	2855	169
408	20231121	131900	142424315	2855	2855	2855	2855	30
409	20231121	131800	142338665	2855	2855	2855	2855	0
410	20231121	131700	142338665	2855	2855	2855	2855	241
411	20231121	131600	141650610	2855	2855	2855	2855	0
412	20231121	131500	141650610	2855	2855	2855	2855	0
413	20231121	131400	141650610	2855	2855	2855	2855	0
414	20231121	131300	141650610	2855	2855	2855	2855	0
415	20231121	131200	141650610	2855	2855	2855	2855	0
416	20231121	131100	141650610	2855	2855	2855	2855	0
417	20231121	131000	141650610	2855	2855	2855	2855	0
418	20231121	130900	141650610	2855	2855	2855	2855	0
419	20231121	130800	141650610	2855	2855	2855	2855	0
420	20231121	130700	141650610	2855	2855	2855	2855	0
421	20231121	130600	141650610	2855	2855	2855	2855	0
422	20231121	130500	141650610	2855	2855	2855	2855	538
423	20231121	130400	140114620	2855	2855	2855	2855	0
424	20231121	130300	140114620	2855	2855	2855	2855	30
425	20231121	130200	140028970	2855	2855	2855	2855	425
426	20231121	130100	138815595	2855	2855	2855	2855	0
427	20231121	130000	138815595	2855	2855	2855	2855	0
428	20231121	125900	138815595	2855	2855	2855	2855	1000
429	20231121	125800	135960595	2860	2860	2860	2860	0
430	20231121	125700	135960595	2860	2860	2860	2860	0
431	20231121	125600	135960595	2860	2860	2860	2860	100
432	20231121	125500	135674595	2860	2860	2860	2860	0
433	20231121	125400	135674595	2860	2860	2860	2860	0
434	20231121	125300	135674595	2860	2860	2860	2860	0
435	20231121	125200	135674595	2860	2860	2860	2860	151
436	20231121	125100	135242735	2860	2860	2860	2860	0
437	20231121	125000	135242735	2860	2860	2860	2860	0
438	20231121	124900	135242735	2860	2860	2860	2860	0
439	20231121	124800	135242735	2860	2860	2860	2860	0
440	20231121	124700	135242735	2860	2860	2860	2860	0
441	20231121	124600	135242735	2860	2860	2860	2860	0
442	20231121	124500	135242735	2860	2860	2860	2860	9
443	20231121	124400	135216995	2860	2860	2860	2860	0
444	20231121	124300	135216995	2860	2865	2865	2860	674
445	20231121	124200	133288320	2865	2865	2865	2865	0
446	20231121	124100	133288320	2865	2865	2865	2865	16
447	20231121	124000	133242480	2870	2870	2870	2870	0
448	20231121	123900	133242480	2870	2870	2870	2870	0
449	20231121	123800	133242480	2870	2870	2870	2870	200
450	20231121	123700	132668480	2860	2860	2860	2860	0
451	20231121	123600	132668480	2860	2860	2860	2860	0
452	20231121	123500	132668480	2860	2860	2860	2860	178
453	20231121	123400	132159400	2865	2865	2865	2865	0
454	20231121	123300	132159400	2865	2865	2865	2865	1
455	20231121	123200	132156535	2860	2860	2860	2860	0
456	20231121	123100	132156535	2860	2860	2860	2860	9
457	20231121	123000	132130795	2860	2860	2860	2860	0
458	20231121	122900	132130795	2860	2860	2860	2860	0
459	20231121	122800	132130795	2860	2860	2860	2860	0
460	20231121	122700	132130795	2860	2860	2860	2860	300
461	20231121	122600	131272795	2860	2860	2860	2860	4
462	20231121	122500	131261355	2855	2855	2855	2855	0
463	20231121	122400	131261355	2855	2855	2855	2855	323
464	20231121	122300	130339190	2855	2855	2855	2855	87
465	20231121	122200	130090805	2855	2855	2855	2855	87
466	20231121	122100	129842420	2860	2860	2860	2860	0
467	20231121	122000	129842420	2860	2860	2860	2860	0
468	20231121	121900	129842420	2860	2860	2860	2860	0
469	20231121	121800	129842420	2860	2860	2860	2860	0
470	20231121	121700	129842420	2860	2860	2860	2860	0
471	20231121	121600	129842420	2860	2860	2860	2860	69
472	20231121	121500	129645080	2860	2865	2870	2860	3655
473	20231121	121400	119168480	2865	2865	2865	2860	472
474	20231121	121300	117816290	2860	2855	2860	2855	4523
475	20231121	121200	104899270	2855	2840	2855	2835	2347
476	20231121	121100	98208980	2840	2840	2840	2840	0
477	20231121	121000	98208980	2840	2840	2840	2840	0
478	20231121	120900	98208980	2840	2840	2840	2840	0
479	20231121	120800	98208980	2840	2840	2840	2840	0
480	20231121	120700	98208980	2840	2840	2840	2840	0
481	20231121	120600	98208980	2840	2840	2840	2840	0
482	20231121	120500	98208980	2840	2840	2840	2840	352
483	20231121	120400	97209300	2840	2840	2840	2840	372
484	20231121	120300	96152820	2840	2840	2840	2840	33
485	20231121	120200	96059100	2845	2845	2845	2845	717
486	20231121	120100	94019235	2855	2855	2855	2855	0
487	20231121	120000	94019235	2855	2855	2855	2855	35
488	20231121	115900	93919310	2855	2855	2855	2855	0
489	20231121	115800	93919310	2855	2855	2855	2855	0
490	20231121	115700	93919310	2855	2855	2855	2855	0
491	20231121	115600	93919310	2855	2850	2855	2850	31
492	20231121	115500	93830955	2855	2855	2855	2855	0
493	20231121	115400	93830955	2855	2855	2855	2855	0
494	20231121	115300	93830955	2855	2855	2855	2855	0
495	20231121	115200	93830955	2855	2855	2855	2855	0
496	20231121	115100	93830955	2855	2855	2855	2855	0
497	20231121	115000	93830955	2855	2855	2855	2855	0
498	20231121	114900	93830955	2855	2855	2855	2855	0
499	20231121	114800	93830955	2855	2855	2855	2855	0
500	20231121	114700	93830955	2855	2855	2855	2855	2
501	20231121	114600	93825245	2855	2855	2855	2855	0
502	20231121	114500	93825245	2855	2855	2855	2855	0
503	20231121	114400	93825245	2855	2855	2855	2855	0
504	20231121	114300	93825245	2855	2855	2855	2855	0
505	20231121	114200	93825245	2855	2855	2855	2855	0
506	20231121	114100	93825245	2855	2855	2855	2855	0
507	20231121	114000	93825245	2855	2855	2855	2855	0
508	20231121	113900	93825245	2855	2850	2855	2850	25
509	20231121	113800	93753990	2850	2850	2850	2850	0
510	20231121	113700	93753990	2850	2850	2850	2850	105
511	20231121	113600	93454740	2850	2850	2850	2850	0
512	20231121	113500	93454740	2850	2850	2850	2850	0
513	20231121	113400	93454740	2850	2850	2850	2850	530
514	20231121	113300	91944240	2850	2850	2850	2850	0
515	20231121	113200	91944240	2850	2850	2850	2850	1
516	20231121	113100	91941390	2850	2850	2850	2850	0
517	20231121	113000	91941390	2850	2850	2850	2850	0
518	20231121	112900	91941390	2850	2855	2855	2850	1134
519	20231121	112800	88708095	2855	2855	2855	2855	241
520	20231121	112700	88020040	2850	2850	2850	2850	0
521	20231121	112600	88020040	2850	2850	2850	2850	0
522	20231121	112500	88020040	2850	2850	2850	2850	1003
523	20231121	112400	85161490	2855	2855	2855	2855	0
524	20231121	112300	85161490	2855	2855	2855	2855	0
525	20231121	112200	85161490	2855	2855	2855	2855	0
526	20231121	112100	85161490	2855	2855	2855	2855	0
527	20231121	112000	85161490	2855	2855	2855	2855	598
528	20231121	111900	83454200	2855	2855	2855	2855	0
529	20231121	111800	83454200	2855	2855	2855	2855	0
530	20231121	111700	83454200	2855	2850	2855	2850	2
531	20231121	111600	83448495	2850	2850	2850	2850	0
532	20231121	111500	83448495	2850	2850	2850	2850	620
533	20231121	111400	81681495	2855	2850	2855	2850	39
534	20231121	111300	81570245	2850	2850	2850	2850	0
535	20231121	111200	81570245	2850	2850	2850	2850	0
536	20231121	111100	81570245	2850	2850	2850	2850	200
537	20231121	111000	81000245	2850	2850	2850	2850	0
538	20231121	110900	81000245	2850	2850	2850	2850	1
539	20231121	110800	80997395	2850	2850	2850	2850	60
540	20231121	110700	80826395	2850	2850	2850	2850	1
541	20231121	110600	80823545	2850	2850	2850	2850	0
542	20231121	110500	80823545	2850	2850	2850	2850	100
543	20231121	110400	80538545	2855	2855	2855	2855	100
544	20231121	110300	80253045	2850	2850	2850	2850	0
545	20231121	110200	80253045	2850	2850	2850	2850	0
546	20231121	110100	80253045	2850	2850	2850	2850	100
547	20231121	110000	79968045	2850	2850	2850	2850	1500
548	20231121	105900	75693045	2855	2855	2855	2855	22
549	20231121	105800	75630235	2855	2850	2855	2850	2687
550	20231121	105700	67971740	2840	2840	2840	2840	371
551	20231121	105600	66918100	2840	2840	2840	2840	1
552	20231121	105500	66915260	2840	2840	2840	2840	0
553	20231121	105400	66915260	2840	2840	2840	2840	0
554	20231121	105300	66915260	2840	2840	2840	2840	0
555	20231121	105200	66915260	2840	2840	2840	2840	0
556	20231121	105100	66915260	2840	2840	2840	2840	0
557	20231121	105000	66915260	2840	2845	2845	2840	604
558	20231121	104900	65196900	2845	2845	2845	2845	0
559	20231121	104800	65196900	2845	2845	2845	2845	0
560	20231121	104700	65196900	2845	2845	2845	2845	0
561	20231121	104600	65196900	2845	2845	2845	2845	0
562	20231121	104500	65196900	2845	2845	2845	2845	0
563	20231121	104400	65196900	2845	2845	2845	2845	30
564	20231121	104300	65111550	2840	2840	2840	2840	203
565	20231121	104200	64535030	2840	2840	2840	2840	69
566	20231121	104100	64339070	2840	2840	2840	2840	0
567	20231121	104000	64339070	2840	2840	2840	2840	50
568	20231121	103900	64197070	2840	2845	2850	2840	140
569	20231121	103800	63798680	2845	2845	2845	2845	875
570	20231121	103700	61309305	2845	2840	2845	2840	1475
571	20231121	103600	57117650	2835	2835	2835	2835	0
572	20231121	103500	57117650	2835	2835	2835	2830	301
573	20231121	103400	56264510	2835	2835	2835	2835	0
574	20231121	103300	56264510	2835	2835	2835	2835	0
575	20231121	103200	56264510	2835	2835	2835	2835	904
576	20231121	103100	53701670	2835	2835	2835	2835	1551
577	20231121	103000	49304585	2830	2830	2830	2830	0
578	20231121	102900	49304585	2830	2830	2830	2830	0
579	20231121	102800	49304585	2830	2830	2830	2830	644
580	20231121	102700	47482065	2825	2825	2825	2825	0
581	20231121	102600	47482065	2825	2825	2825	2825	35
582	20231121	102500	47383190	2825	2825	2825	2825	0
583	20231121	102400	47383190	2825	2825	2825	2825	0
584	20231121	102300	47383190	2825	2825	2825	2825	0
585	20231121	102200	47383190	2825	2825	2825	2825	0
586	20231121	102100	47383190	2825	2825	2825	2825	0
587	20231121	102000	47383190	2825	2825	2825	2825	0
588	20231121	101900	47383190	2825	2825	2825	2825	0
589	20231121	101800	47383190	2825	2825	2825	2825	0
590	20231121	101700	47383190	2825	2830	2830	2825	132
591	20231121	101600	47009725	2830	2830	2830	2830	13
592	20231121	101500	46972935	2835	2835	2835	2835	0
593	20231121	101400	46972935	2835	2835	2835	2830	8694
594	20231121	101300	22327790	2830	2830	2830	2830	0
595	20231121	101200	22327790	2830	2830	2830	2830	0
596	20231121	101100	22327790	2830	2830	2830	2830	0
597	20231121	101000	22327790	2830	2830	2830	2830	204
598	20231121	100900	21750470	2825	2825	2825	2825	0
599	20231121	100800	21750470	2825	2825	2825	2825	0
600	20231121	100700	21750470	2825	2825	2825	2825	66
601	20231121	100600	21564020	2825	2825	2825	2825	4
602	20231121	100500	21552720	2830	2830	2830	2830	584
603	20231121	100400	19900000	2830	2825	2830	2825	5
604	20231121	100300	19885870	2820	2820	2820	2820	58
605	20231121	100200	19722310	2820	2820	2820	2820	0
606	20231121	100100	19722310	2820	2820	2820	2820	100
607	20231121	100000	19440310	2820	2820	2820	2820	106
608	20231121	095900	19141390	2815	2815	2815	2815	4
609	20231121	095800	19130130	2805	2805	2805	2805	0
610	20231121	095700	19130130	2805	2805	2805	2805	79
611	20231121	095600	18908535	2800	2800	2800	2800	0
612	20231121	095500	18908535	2800	2800	2800	2800	0
613	20231121	095400	18908535	2800	2800	2800	2800	0
614	20231121	095300	18908535	2800	2810	2810	2800	400
615	20231121	095200	17787475	2810	2810	2810	2810	4
616	20231121	095100	17776235	2805	2805	2805	2805	4
617	20231121	095000	17765015	2800	2800	2800	2800	0
618	20231121	094900	17765015	2800	2800	2800	2800	0
619	20231121	094800	17765015	2800	2800	2800	2800	57
620	20231121	094700	17605415	2800	2800	2800	2800	0
621	20231121	094600	17605415	2800	2800	2800	2800	0
622	20231121	094500	17605415	2800	2800	2800	2800	0
623	20231121	094400	17605415	2800	2800	2800	2800	85
624	20231121	094300	17367415	2800	2800	2800	2800	0
625	20231121	094200	17367415	2800	2800	2800	2800	486
626	20231121	094100	16006615	2820	2820	2820	2820	0
627	20231121	094000	16006615	2820	2820	2820	2820	0
628	20231121	093900	16006615	2820	2810	2820	2795	2212
629	20231121	093800	9814685	2820	2820	2820	2820	0
630	20231121	093700	9814685	2820	2820	2820	2820	30
631	20231121	093600	9730085	2820	2820	2820	2820	0
632	20231121	093500	9730085	2820	2820	2820	2820	0
633	20231121	093400	9730085	2820	2820	2820	2820	23
634	20231121	093300	9665225	2820	2820	2820	2820	10
635	20231121	093200	9637025	2810	2810	2810	2810	0
636	20231121	093100	9637025	2810	2810	2810	2810	1
637	20231121	093000	9634215	2810	2810	2810	2810	868
638	20231121	092900	7195135	2805	2805	2805	2805	2
639	20231121	092800	7189525	2810	2810	2810	2810	100
640	20231121	092700	6908525	2810	2810	2810	2810	0
641	20231121	092600	6908525	2810	2810	2810	2810	1111
642	20231121	092500	3786615	2810	2810	2810	2810	0
643	20231121	092400	3786615	2810	2810	2810	2810	0
644	20231121	092300	3786615	2810	2810	2810	2810	20
645	20231121	092200	3730415	2810	2810	2810	2810	0
646	20231121	092100	3730415	2810	2810	2810	2810	5
647	20231121	092000	3716365	2805	2805	2805	2805	0
648	20231121	091900	3716365	2805	2805	2805	2805	0
649	20231121	091800	3716365	2805	2805	2805	2805	0
650	20231121	091700	3716365	2805	2805	2805	2805	0
651	20231121	091600	3716365	2805	2805	2805	2805	0
652	20231121	091500	3716365	2805	2805	2805	2805	0
653	20231121	091400	3716365	2805	2805	2805	2805	9
654	20231121	091300	3691120	2810	2810	2810	2800	297
655	20231121	091200	2856560	2810	2810	2810	2805	70
656	20231121	091100	2660110	2810	2810	2810	2810	82
657	20231121	091000	2429690	2810	2810	2810	2810	0
658	20231121	090900	2429690	2810	2810	2810	2810	0
659	20231121	090800	2429690	2810	2805	2810	2805	66
660	20231121	090700	2244555	2810	2810	2810	2810	0
661	20231121	090600	2244555	2810	2810	2810	2810	14
662	20231121	090500	2205215	2815	2815	2815	2815	17
663	20231121	090400	2157360	2810	2810	2810	2805	21
664	20231121	090300	2098380	2815	2815	2815	2815	228
665	20231121	090200	1456560	2840	2840	2840	2840	0
666	20231121	090100	1456560	2840	2840	2840	2840	0
667	20231121	090000	1456560	2840	2825	2840	2825	515