KissMeData/347000/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	204700	336650230	2930	2930	2930	2930	885
3	20231120	204600	336650230	2930	2930	2930	2930	0
4	20231120	204500	336650230	2930	2930	2930	2930	0
5	20231120	204400	336650230	2930	2930	2930	2930	0
6	20231120	204300	336650230	2930	2930	2930	2930	0
7	20231120	204200	336650230	2930	2930	2930	2930	0
8	20231120	204100	336650230	2930	2930	2930	2930	0
9	20231120	204000	336650230	2930	2930	2930	2930	0
10	20231120	203900	336650230	2930	2930	2930	2930	0
11	20231120	203800	336650230	2930	2930	2930	2930	0
12	20231120	203700	336650230	2930	2930	2930	2930	0
13	20231120	203600	336650230	2930	2930	2930	2930	0
14	20231120	203500	336650230	2930	2930	2930	2930	0
15	20231120	203400	336650230	2930	2930	2930	2930	0
16	20231120	203300	336650230	2930	2930	2930	2930	0
17	20231120	203200	336650230	2930	2930	2930	2930	0
18	20231120	203100	336650230	2930	2930	2930	2930	0
19	20231120	203000	336650230	2930	2930	2930	2930	0
20	20231120	202900	336650230	2930	2930	2930	2930	0
21	20231120	202800	336650230	2930	2930	2930	2930	0
22	20231120	202700	336650230	2930	2930	2930	2930	0
23	20231120	202600	336650230	2930	2930	2930	2930	0
24	20231120	202500	336650230	2930	2930	2930	2930	0
25	20231120	202400	336650230	2930	2930	2930	2930	0
26	20231120	202300	336650230	2930	2930	2930	2930	0
27	20231120	202200	336650230	2930	2930	2930	2930	0
28	20231120	202100	336650230	2930	2930	2930	2930	0
29	20231120	202000	336650230	2930	2930	2930	2930	0
30	20231120	201900	336650230	2930	2930	2930	2930	0
31	20231120	201800	336650230	2930	2930	2930	2930	0
32	20231120	201700	336650230	2930	2930	2930	2930	885
33	20231120	201600	336650230	2930	2930	2930	2930	0
34	20231120	201500	336650230	2930	2930	2930	2930	0
35	20231120	201400	336650230	2930	2930	2930	2930	0
36	20231120	201300	336650230	2930	2930	2930	2930	0
37	20231120	201200	336650230	2930	2930	2930	2930	0
38	20231120	201100	336650230	2930	2930	2930	2930	0
39	20231120	201000	336650230	2930	2930	2930	2930	0
40	20231120	200900	336650230	2930	2930	2930	2930	0
41	20231120	200800	336650230	2930	2930	2930	2930	0
42	20231120	200700	336650230	2930	2930	2930	2930	0
43	20231120	200600	336650230	2930	2930	2930	2930	0
44	20231120	200500	336650230	2930	2930	2930	2930	0
45	20231120	200400	336650230	2930	2930	2930	2930	0
46	20231120	200300	336650230	2930	2930	2930	2930	0
47	20231120	200200	336650230	2930	2930	2930	2930	0
48	20231120	200100	336650230	2930	2930	2930	2930	0
49	20231120	200000	336650230	2930	2930	2930	2930	0
50	20231120	195900	336650230	2930	2930	2930	2930	0
51	20231120	195800	336650230	2930	2930	2930	2930	0
52	20231120	195700	336650230	2930	2930	2930	2930	0
53	20231120	195600	336650230	2930	2930	2930	2930	0
54	20231120	195500	336650230	2930	2930	2930	2930	0
55	20231120	195400	336650230	2930	2930	2930	2930	0
56	20231120	195300	336650230	2930	2930	2930	2930	0
57	20231120	195200	336650230	2930	2930	2930	2930	0
58	20231120	195100	336650230	2930	2930	2930	2930	0
59	20231120	195000	336650230	2930	2930	2930	2930	0
60	20231120	194900	336650230	2930	2930	2930	2930	0
61	20231120	194800	336650230	2930	2930	2930	2930	0
62	20231120	194700	336650230	2930	2930	2930	2930	885
63	20231120	194600	336650230	2930	2930	2930	2930	0
64	20231120	194500	336650230	2930	2930	2930	2930	0
65	20231120	194400	336650230	2930	2930	2930	2930	0
66	20231120	194300	336650230	2930	2930	2930	2930	0
67	20231120	194200	336650230	2930	2930	2930	2930	0
68	20231120	194100	336650230	2930	2930	2930	2930	0
69	20231120	194000	336650230	2930	2930	2930	2930	0
70	20231120	193900	336650230	2930	2930	2930	2930	0
71	20231120	193800	336650230	2930	2930	2930	2930	0
72	20231120	193700	336650230	2930	2930	2930	2930	0
73	20231120	193600	336650230	2930	2930	2930	2930	0
74	20231120	193500	336650230	2930	2930	2930	2930	0
75	20231120	193400	336650230	2930	2930	2930	2930	0
76	20231120	193300	336650230	2930	2930	2930	2930	0
77	20231120	193200	336650230	2930	2930	2930	2930	0
78	20231120	193100	336650230	2930	2930	2930	2930	0
79	20231120	193000	336650230	2930	2930	2930	2930	0
80	20231120	192900	336650230	2930	2930	2930	2930	0
81	20231120	192800	336650230	2930	2930	2930	2930	0
82	20231120	192700	336650230	2930	2930	2930	2930	0
83	20231120	192600	336650230	2930	2930	2930	2930	0
84	20231120	192500	336650230	2930	2930	2930	2930	0
85	20231120	192400	336650230	2930	2930	2930	2930	0
86	20231120	192300	336650230	2930	2930	2930	2930	0
87	20231120	192200	336650230	2930	2930	2930	2930	0
88	20231120	192100	336650230	2930	2930	2930	2930	0
89	20231120	192000	336650230	2930	2930	2930	2930	0
90	20231120	191900	336650230	2930	2930	2930	2930	0
91	20231120	191800	336650230	2930	2930	2930	2930	0
92	20231120	191700	336650230	2930	2930	2930	2930	885
93	20231120	191600	336650230	2930	2930	2930	2930	0
94	20231120	191500	336650230	2930	2930	2930	2930	0
95	20231120	191400	336650230	2930	2930	2930	2930	0
96	20231120	191300	336650230	2930	2930	2930	2930	0
97	20231120	191200	336650230	2930	2930	2930	2930	0
98	20231120	191100	336650230	2930	2930	2930	2930	0
99	20231120	191000	336650230	2930	2930	2930	2930	0
100	20231120	190900	336650230	2930	2930	2930	2930	0
101	20231120	190800	336650230	2930	2930	2930	2930	0
102	20231120	190700	336650230	2930	2930	2930	2930	0
103	20231120	190600	336650230	2930	2930	2930	2930	0
104	20231120	190500	336650230	2930	2930	2930	2930	0
105	20231120	190400	336650230	2930	2930	2930	2930	0
106	20231120	190300	336650230	2930	2930	2930	2930	0
107	20231120	190200	336650230	2930	2930	2930	2930	0
108	20231120	190100	336650230	2930	2930	2930	2930	0
109	20231120	190000	336650230	2930	2930	2930	2930	0
110	20231120	185900	336650230	2930	2930	2930	2930	0
111	20231120	185800	336650230	2930	2930	2930	2930	0
112	20231120	185700	336650230	2930	2930	2930	2930	0
113	20231120	185600	336650230	2930	2930	2930	2930	0
114	20231120	185500	336650230	2930	2930	2930	2930	0
115	20231120	185400	336650230	2930	2930	2930	2930	0
116	20231120	185300	336650230	2930	2930	2930	2930	0
117	20231120	185200	336650230	2930	2930	2930	2930	0
118	20231120	185100	336650230	2930	2930	2930	2930	0
119	20231120	185000	336650230	2930	2930	2930	2930	0
120	20231120	184900	336650230	2930	2930	2930	2930	0
121	20231120	184800	336650230	2930	2930	2930	2930	0
122	20231120	184700	336650230	2930	2930	2930	2930	885
123	20231120	184600	336650230	2930	2930	2930	2930	0
124	20231120	184500	336650230	2930	2930	2930	2930	0
125	20231120	184400	336650230	2930	2930	2930	2930	0
126	20231120	184300	336650230	2930	2930	2930	2930	0
127	20231120	184200	336650230	2930	2930	2930	2930	0
128	20231120	184100	336650230	2930	2930	2930	2930	0
129	20231120	184000	336650230	2930	2930	2930	2930	0
130	20231120	183900	336650230	2930	2930	2930	2930	0
131	20231120	183800	336650230	2930	2930	2930	2930	0
132	20231120	183700	336650230	2930	2930	2930	2930	0
133	20231120	183600	336650230	2930	2930	2930	2930	0
134	20231120	183500	336650230	2930	2930	2930	2930	0
135	20231120	183400	336650230	2930	2930	2930	2930	0
136	20231120	183300	336650230	2930	2930	2930	2930	0
137	20231120	183200	336650230	2930	2930	2930	2930	0
138	20231120	183100	336650230	2930	2930	2930	2930	0
139	20231120	183000	336650230	2930	2930	2930	2930	0
140	20231120	182900	336650230	2930	2930	2930	2930	0
141	20231120	182800	336650230	2930	2930	2930	2930	0
142	20231120	182700	336650230	2930	2930	2930	2930	0
143	20231120	182600	336650230	2930	2930	2930	2930	0
144	20231120	182500	336650230	2930	2930	2930	2930	0
145	20231120	182400	336650230	2930	2930	2930	2930	0
146	20231120	182300	336650230	2930	2930	2930	2930	0
147	20231120	182200	336650230	2930	2930	2930	2930	0
148	20231120	182100	336650230	2930	2930	2930	2930	0
149	20231120	182000	336650230	2930	2930	2930	2930	0
150	20231120	181900	336650230	2930	2930	2930	2930	0
151	20231120	181800	336650230	2930	2930	2930	2930	0
152	20231120	181700	336650230	2930	2930	2930	2930	885
153	20231120	181600	336650230	2930	2930	2930	2930	0
154	20231120	181500	336650230	2930	2930	2930	2930	0
155	20231120	181400	336650230	2930	2930	2930	2930	0
156	20231120	181300	336650230	2930	2930	2930	2930	0
157	20231120	181200	336650230	2930	2930	2930	2930	0
158	20231120	181100	336650230	2930	2930	2930	2930	0
159	20231120	181000	336650230	2930	2930	2930	2930	0
160	20231120	180900	336650230	2930	2930	2930	2930	0
161	20231120	180800	336650230	2930	2930	2930	2930	0
162	20231120	180700	336650230	2930	2930	2930	2930	0
163	20231120	180600	336650230	2930	2930	2930	2930	0
164	20231120	180500	336650230	2930	2930	2930	2930	0
165	20231120	180400	336650230	2930	2930	2930	2930	0
166	20231120	180300	336650230	2930	2930	2930	2930	0
167	20231120	180200	336650230	2930	2930	2930	2930	0
168	20231120	180100	336650230	2930	2930	2930	2930	0
169	20231120	180000	336650230	2930	2930	2930	2930	0
170	20231120	175900	336650230	2930	2930	2930	2930	0
171	20231120	175800	336650230	2930	2930	2930	2930	0
172	20231120	175700	336650230	2930	2930	2930	2930	0
173	20231120	175600	336650230	2930	2930	2930	2930	0
174	20231120	175500	336650230	2930	2930	2930	2930	0
175	20231120	175400	336650230	2930	2930	2930	2930	0
176	20231120	175300	336650230	2930	2930	2930	2930	0
177	20231120	175200	336650230	2930	2930	2930	2930	0
178	20231120	175100	336650230	2930	2930	2930	2930	0
179	20231120	175000	336650230	2930	2930	2930	2930	0
180	20231120	174900	336650230	2930	2930	2930	2930	0
181	20231120	174800	336650230	2930	2930	2930	2930	0
182	20231120	174700	336650230	2930	2930	2930	2930	885
183	20231120	174600	336650230	2930	2930	2930	2930	0
184	20231120	174500	336650230	2930	2930	2930	2930	0
185	20231120	174400	336650230	2930	2930	2930	2930	0
186	20231120	174300	336650230	2930	2930	2930	2930	0
187	20231120	174200	336650230	2930	2930	2930	2930	0
188	20231120	174100	336650230	2930	2930	2930	2930	0
189	20231120	174000	336650230	2930	2930	2930	2930	0
190	20231120	173900	336650230	2930	2930	2930	2930	0
191	20231120	173800	336650230	2930	2930	2930	2930	0
192	20231120	173700	336650230	2930	2930	2930	2930	0
193	20231120	173600	336650230	2930	2930	2930	2930	0
194	20231120	173500	336650230	2930	2930	2930	2930	0
195	20231120	173400	336650230	2930	2930	2930	2930	0
196	20231120	173300	336650230	2930	2930	2930	2930	0
197	20231120	173200	336650230	2930	2930	2930	2930	0
198	20231120	173100	336650230	2930	2930	2930	2930	0
199	20231120	173000	336650230	2930	2930	2930	2930	0
200	20231120	172900	336650230	2930	2930	2930	2930	0
201	20231120	172800	336650230	2930	2930	2930	2930	0
202	20231120	172700	336650230	2930	2930	2930	2930	0
203	20231120	172600	336650230	2930	2930	2930	2930	0
204	20231120	172500	336650230	2930	2930	2930	2930	0
205	20231120	172400	336650230	2930	2930	2930	2930	0
206	20231120	172300	336650230	2930	2930	2930	2930	0
207	20231120	172200	336650230	2930	2930	2930	2930	0
208	20231120	172100	336650230	2930	2930	2930	2930	0
209	20231120	172000	336650230	2930	2930	2930	2930	0
210	20231120	171900	336650230	2930	2930	2930	2930	0
211	20231120	171800	336650230	2930	2930	2930	2930	0
212	20231120	171700	336650230	2930	2930	2930	2930	885
213	20231120	171600	336650230	2930	2930	2930	2930	0
214	20231120	171500	336650230	2930	2930	2930	2930	0
215	20231120	171400	336650230	2930	2930	2930	2930	0
216	20231120	171300	336650230	2930	2930	2930	2930	0
217	20231120	171200	336650230	2930	2930	2930	2930	0
218	20231120	171100	336650230	2930	2930	2930	2930	0
219	20231120	171000	336650230	2930	2930	2930	2930	0
220	20231120	170900	336650230	2930	2930	2930	2930	0
221	20231120	170800	336650230	2930	2930	2930	2930	0
222	20231120	170700	336650230	2930	2930	2930	2930	0
223	20231120	170600	336650230	2930	2930	2930	2930	0
224	20231120	170500	336650230	2930	2930	2930	2930	0
225	20231120	170400	336650230	2930	2930	2930	2930	0
226	20231120	170300	336650230	2930	2930	2930	2930	0
227	20231120	170200	336650230	2930	2930	2930	2930	0
228	20231120	170100	336650230	2930	2930	2930	2930	0
229	20231120	170000	336650230	2930	2930	2930	2930	0
230	20231120	165900	336650230	2930	2930	2930	2930	0
231	20231120	165800	336650230	2930	2930	2930	2930	0
232	20231120	165700	336650230	2930	2930	2930	2930	0
233	20231120	165600	336650230	2930	2930	2930	2930	0
234	20231120	165500	336650230	2930	2930	2930	2930	0
235	20231120	165400	336650230	2930	2930	2930	2930	0
236	20231120	165300	336650230	2930	2930	2930	2930	0
237	20231120	165200	336650230	2930	2930	2930	2930	0
238	20231120	165100	336650230	2930	2930	2930	2930	0
239	20231120	165000	336650230	2930	2930	2930	2930	0
240	20231120	164900	336650230	2930	2930	2930	2930	0
241	20231120	164800	336650230	2930	2930	2930	2930	0
242	20231120	164700	336650230	2930	2930	2930	2930	885
243	20231120	164600	336650230	2930	2930	2930	2930	0
244	20231120	164500	336650230	2930	2930	2930	2930	0
245	20231120	164400	336650230	2930	2930	2930	2930	0
246	20231120	164300	336650230	2930	2930	2930	2930	0
247	20231120	164200	336650230	2930	2930	2930	2930	0
248	20231120	164100	336650230	2930	2930	2930	2930	0
249	20231120	164000	336650230	2930	2930	2930	2930	0
250	20231120	163900	336650230	2930	2930	2930	2930	0
251	20231120	163800	336650230	2930	2930	2930	2930	0
252	20231120	163700	336650230	2930	2930	2930	2930	0
253	20231120	163600	336650230	2930	2930	2930	2930	0
254	20231120	163500	336650230	2930	2930	2930	2930	0
255	20231120	163400	336650230	2930	2930	2930	2930	0
256	20231120	163300	336650230	2930	2930	2930	2930	0
257	20231120	163200	336650230	2930	2930	2930	2930	0
258	20231120	163100	336650230	2930	2930	2930	2930	0
259	20231120	163000	336650230	2930	2930	2930	2930	0
260	20231120	162900	336650230	2930	2930	2930	2930	0
261	20231120	162800	336650230	2930	2930	2930	2930	0
262	20231120	162700	336650230	2930	2930	2930	2930	0
263	20231120	162600	336650230	2930	2930	2930	2930	0
264	20231120	162500	336650230	2930	2930	2930	2930	0
265	20231120	162400	336650230	2930	2930	2930	2930	0
266	20231120	162300	336650230	2930	2930	2930	2930	0
267	20231120	162200	336650230	2930	2930	2930	2930	0
268	20231120	162100	336650230	2930	2930	2930	2930	0
269	20231120	162000	336650230	2930	2930	2930	2930	0
270	20231120	161900	336650230	2930	2930	2930	2930	0
271	20231120	161800	336650230	2930	2930	2930	2930	0
272	20231120	161700	336650230	2930	2930	2930	2930	885
273	20231120	161600	336650230	2930	2930	2930	2930	0
274	20231120	161500	336650230	2930	2930	2930	2930	0
275	20231120	161400	336650230	2930	2930	2930	2930	0
276	20231120	161300	336650230	2930	2930	2930	2930	0
277	20231120	161200	336650230	2930	2930	2930	2930	0
278	20231120	161100	336650230	2930	2930	2930	2930	0
279	20231120	161000	336650230	2930	2930	2930	2930	0
280	20231120	160900	336650230	2930	2930	2930	2930	0
281	20231120	160800	336650230	2930	2930	2930	2930	0
282	20231120	160700	336650230	2930	2930	2930	2930	0
283	20231120	160600	336650230	2930	2930	2930	2930	0
284	20231120	160500	336650230	2930	2930	2930	2930	0
285	20231120	160400	336650230	2930	2930	2930	2930	0
286	20231120	160300	336650230	2930	2930	2930	2930	0
287	20231120	160200	336650230	2930	2930	2930	2930	0
288	20231120	160100	336650230	2930	2930	2930	2930	0
289	20231120	160000	336650230	2930	2930	2930	2930	0
290	20231120	155900	336650230	2930	2930	2930	2930	0
291	20231120	155800	336650230	2930	2930	2930	2930	0
292	20231120	155700	336650230	2930	2930	2930	2930	0
293	20231120	155600	336650230	2930	2930	2930	2930	0
294	20231120	155500	336650230	2930	2930	2930	2930	0
295	20231120	155400	336650230	2930	2930	2930	2930	0
296	20231120	155300	336650230	2930	2930	2930	2930	0
297	20231120	155200	336650230	2930	2930	2930	2930	0
298	20231120	155100	336650230	2930	2930	2930	2930	0
299	20231120	155000	336650230	2930	2930	2930	2930	0
300	20231120	154900	336650230	2930	2930	2930	2930	0
301	20231120	154800	336650230	2930	2930	2930	2930	0
302	20231120	154700	336650230	2930	2930	2930	2930	885
303	20231120	154600	336650230	2930	2930	2930	2930	0
304	20231120	154500	336650230	2930	2930	2930	2930	0
305	20231120	154400	336650230	2930	2930	2930	2930	0
306	20231120	154300	336650230	2930	2930	2930	2930	0
307	20231120	154200	336650230	2930	2930	2930	2930	0
308	20231120	154100	336650230	2930	2930	2930	2930	0
309	20231120	154000	336650230	2930	2930	2930	2930	0
310	20231120	153900	336650230	2930	2930	2930	2930	0
311	20231120	153800	336650230	2930	2930	2930	2930	0
312	20231120	153700	336650230	2930	2930	2930	2930	0
313	20231120	153600	336650230	2930	2930	2930	2930	0
314	20231120	153500	336650230	2930	2930	2930	2930	0
315	20231120	153400	336650230	2930	2930	2930	2930	0
316	20231120	153300	336650230	2930	2930	2930	2930	0
317	20231120	153200	336650230	2930	2930	2930	2930	0
318	20231120	153100	336650230	2930	2930	2930	2930	0
319	20231120	153000	336650230	2930	2930	2930	2930	885
320	20231120	152900	334057180	2920	2920	2920	2920	0
321	20231120	152800	334057180	2920	2920	2920	2920	0
322	20231120	152700	334057180	2920	2920	2920	2920	0
323	20231120	152600	334057180	2920	2920	2920	2920	0
324	20231120	152500	334057180	2920	2920	2920	2920	0
325	20231120	152400	334057180	2920	2920	2920	2920	0
326	20231120	152300	334057180	2920	2920	2920	2920	0
327	20231120	152200	334057180	2920	2920	2920	2920	0
328	20231120	152100	334057180	2920	2920	2920	2920	0
329	20231120	152000	334057180	2920	2920	2920	2920	0
330	20231120	151900	334057180	2920	2920	2920	2920	0
331	20231120	151800	334057180	2920	2920	2920	2920	0
332	20231120	151700	334057180	2920	2930	2930	2920	5000
333	20231120	151600	319433410	2940	2940	2940	2940	200
334	20231120	151500	318845410	2930	2940	2940	2930	14000
335	20231120	151400	277805750	2945	2945	2945	2945	1
336	20231120	151300	277802805	2940	2940	2940	2940	245
337	20231120	151200	277082505	2935	2935	2935	2935	358
338	20231120	151100	276031775	2940	2940	2940	2940	0
339	20231120	151000	276031775	2940	2940	2940	2940	62
340	20231120	150900	275849495	2935	2935	2935	2935	0
341	20231120	150800	275849495	2935	2935	2935	2935	0
342	20231120	150700	275849495	2935	2935	2935	2935	0
343	20231120	150600	275849495	2935	2935	2935	2935	0
344	20231120	150500	275849495	2935	2940	2940	2935	137
345	20231120	150400	275447380	2935	2935	2935	2935	0
346	20231120	150300	275447380	2935	2935	2935	2935	6
347	20231120	150200	275429770	2935	2935	2935	2935	0
348	20231120	150100	275429770	2935	2935	2935	2935	133
349	20231120	150000	275039415	2935	2935	2935	2935	8
350	20231120	145900	275015935	2930	2930	2930	2930	0
351	20231120	145800	275015935	2930	2935	2935	2930	2979
352	20231120	145700	266278160	2935	2935	2935	2935	449
353	20231120	145600	264960345	2935	2935	2935	2935	6
354	20231120	145500	264942735	2940	2940	2940	2940	0
355	20231120	145400	264942735	2940	2940	2940	2940	10
356	20231120	145300	264913335	2940	2935	2940	2935	1272
357	20231120	145200	261179890	2940	2940	2940	2940	0
358	20231120	145100	261179890	2940	2940	2940	2940	10
359	20231120	145000	261150490	2940	2940	2940	2940	10
360	20231120	144900	261121090	2940	2940	2940	2940	15
361	20231120	144800	261076990	2940	2940	2940	2940	0
362	20231120	144700	261076990	2940	2935	2940	2935	230
363	20231120	144600	260401690	2940	2940	2940	2940	0
364	20231120	144500	260401690	2940	2940	2940	2940	0
365	20231120	144400	260401690	2940	2940	2940	2940	0
366	20231120	144300	260401690	2940	2940	2940	2940	0
367	20231120	144200	260401690	2940	2940	2940	2940	1
368	20231120	144100	260398750	2935	2940	2940	2935	32
369	20231120	144000	260304760	2935	2935	2935	2935	0
370	20231120	143900	260304760	2935	2935	2935	2935	10
371	20231120	143800	260275410	2940	2940	2940	2940	1
372	20231120	143700	260272470	2940	2940	2940	2940	5097
373	20231120	143600	245287290	2935	2940	2945	2935	10
374	20231120	143500	245257895	2935	2940	2940	2935	5000
375	20231120	143400	230581350	2940	2940	2940	2940	1
376	20231120	143300	230578410	2940	2940	2940	2940	15
377	20231120	143200	230534310	2940	2940	2940	2940	0
378	20231120	143100	230534310	2940	2940	2940	2940	0
379	20231120	143000	230534310	2940	2940	2940	2940	0
380	20231120	142900	230534310	2940	2940	2940	2940	0
381	20231120	142800	230534310	2940	2940	2940	2940	0
382	20231120	142700	230534310	2940	2940	2940	2940	199
383	20231120	142600	229949250	2940	2940	2940	2940	0
384	20231120	142500	229949250	2940	2940	2940	2940	0
385	20231120	142400	229949250	2940	2940	2940	2940	0
386	20231120	142300	229949250	2940	2940	2940	2940	0
387	20231120	142200	229949250	2940	2940	2940	2940	589
388	20231120	142100	228217590	2940	2940	2940	2940	50
389	20231120	142000	228070590	2940	2940	2940	2940	0
390	20231120	141900	228070590	2940	2945	2945	2940	50
391	20231120	141800	227923565	2940	2945	2945	2940	180
392	20231120	141700	227394255	2950	2950	2950	2950	50
393	20231120	141600	227246755	2950	2950	2950	2950	0
394	20231120	141500	227246755	2950	2950	2950	2950	100
395	20231120	141400	226951755	2950	2950	2950	2950	0
396	20231120	141300	226951755	2950	2950	2950	2950	15
397	20231120	141200	226907505	2950	2950	2950	2950	0
398	20231120	141100	226907505	2950	2950	2950	2950	587
399	20231120	141000	225175855	2950	2950	2950	2950	0
400	20231120	140900	225175855	2950	2945	2950	2945	5110
401	20231120	140800	210125840	2940	2940	2940	2940	0
402	20231120	140700	210125840	2940	2940	2940	2940	0
403	20231120	140600	210125840	2940	2940	2940	2940	0
404	20231120	140500	210125840	2940	2940	2940	2940	1
405	20231120	140400	210122900	2940	2940	2940	2940	0
406	20231120	140300	210122900	2940	2940	2940	2940	468
407	20231120	140200	208746980	2940	2940	2940	2940	240
408	20231120	140100	208041380	2940	2940	2940	2940	0
409	20231120	140000	208041380	2940	2940	2940	2940	0
410	20231120	135900	208041380	2940	2940	2940	2940	0
411	20231120	135800	208041380	2940	2940	2940	2940	1
412	20231120	135700	208038440	2940	2940	2940	2940	0
413	20231120	135600	208038440	2940	2940	2940	2940	0
414	20231120	135500	208038440	2940	2940	2940	2940	0
415	20231120	135400	208038440	2940	2945	2945	2940	350
416	20231120	135300	207008690	2945	2935	2945	2935	685
417	20231120	135200	204998205	2940	2940	2940	2940	200
418	20231120	135100	204410205	2940	2940	2940	2940	100
419	20231120	135000	204116205	2940	2940	2940	2940	20
420	20231120	134900	204057405	2940	2940	2940	2940	0
421	20231120	134800	204057405	2940	2940	2940	2940	0
422	20231120	134700	204057405	2940	2940	2940	2940	0
423	20231120	134600	204057405	2940	2940	2940	2940	178
424	20231120	134500	203534085	2940	2940	2940	2940	64
425	20231120	134400	203345925	2940	2940	2940	2940	65
426	20231120	134300	203154825	2940	2940	2940	2940	268
427	20231120	134200	202366905	2940	2940	2940	2940	50
428	20231120	134100	202219905	2940	2940	2940	2940	0
429	20231120	134000	202219905	2940	2940	2940	2940	730
430	20231120	133900	200073705	2940	2940	2940	2940	0
431	20231120	133800	200073705	2940	2940	2940	2940	0
432	20231120	133700	200073705	2940	2940	2940	2940	0
433	20231120	133600	200073705	2940	2940	2940	2940	100
434	20231120	133500	199779705	2940	2940	2940	2940	800
435	20231120	133400	197427705	2940	2940	2940	2940	386
436	20231120	133300	196292865	2940	2940	2940	2940	600
437	20231120	133200	194528865	2945	2945	2945	2945	352
438	20231120	133100	193492225	2940	2940	2940	2940	0
439	20231120	133000	193492225	2940	2940	2940	2940	6
440	20231120	132900	193474585	2940	2940	2940	2940	335
441	20231120	132800	192489685	2940	2940	2940	2940	0
442	20231120	132700	192489685	2940	2940	2940	2940	0
443	20231120	132600	192489685	2940	2940	2940	2940	300
444	20231120	132500	191607685	2940	2940	2940	2940	114
445	20231120	132400	191272525	2940	2940	2940	2940	0
446	20231120	132300	191272525	2940	2940	2940	2940	600
447	20231120	132200	189508525	2950	2950	2950	2950	0
448	20231120	132100	189508525	2950	2950	2950	2950	0
449	20231120	132000	189508525	2950	2950	2950	2950	0
450	20231120	131900	189508525	2950	2950	2950	2950	61
451	20231120	131800	189328575	2950	2950	2950	2950	0
452	20231120	131700	189328575	2950	2950	2950	2950	2
453	20231120	131600	189322675	2945	2945	2945	2945	111
454	20231120	131500	188995780	2945	2945	2945	2945	0
455	20231120	131400	188995780	2945	2945	2945	2945	16
456	20231120	131300	188948660	2945	2945	2945	2945	25
457	20231120	131200	188875035	2945	2945	2945	2945	300
458	20231120	131100	187991535	2945	2945	2945	2945	0
459	20231120	131000	187991535	2945	2945	2945	2945	0
460	20231120	130900	187991535	2945	2945	2945	2945	70
461	20231120	130800	187785385	2945	2945	2945	2945	0
462	20231120	130700	187785385	2945	2945	2945	2945	0
463	20231120	130600	187785385	2945	2945	2945	2945	303
464	20231120	130500	186893050	2940	2940	2940	2940	0
465	20231120	130400	186893050	2940	2940	2940	2940	0
466	20231120	130300	186893050	2940	2940	2940	2940	1003
467	20231120	130200	183944230	2950	2950	2950	2950	135
468	20231120	130100	183545980	2950	2950	2950	2950	0
469	20231120	130000	183545980	2950	2950	2950	2950	0
470	20231120	125900	183545980	2950	2950	2950	2950	50
471	20231120	125800	183398480	2950	2940	2950	2940	1335
472	20231120	125700	179473560	2950	2950	2950	2950	0
473	20231120	125600	179473560	2950	2950	2950	2950	50
474	20231120	125500	179326060	2950	2950	2950	2950	14
475	20231120	125400	179284760	2950	2950	2950	2950	5
476	20231120	125300	179270010	2950	2950	2950	2950	0
477	20231120	125200	179270010	2950	2950	2950	2950	0
478	20231120	125100	179270010	2950	2950	2950	2950	0
479	20231120	125000	179270010	2950	2950	2950	2950	0
480	20231120	124900	179270010	2950	2945	2950	2945	251
481	20231120	124800	178530810	2945	2945	2945	2945	3319
482	20231120	124700	168756355	2945	2945	2945	2945	0
483	20231120	124600	168756355	2945	2945	2945	2945	50
484	20231120	124500	168609105	2945	2945	2945	2945	14
485	20231120	124400	168567875	2945	2945	2945	2940	120
486	20231120	124300	168214575	2940	2940	2940	2940	361
487	20231120	124200	167153235	2945	2945	2945	2945	30
488	20231120	124100	167064885	2945	2945	2945	2945	50
489	20231120	124000	166917635	2945	2945	2945	2945	0
490	20231120	123900	166917635	2945	2945	2945	2945	0
491	20231120	123800	166917635	2945	2945	2945	2945	0
492	20231120	123700	166917635	2945	2945	2945	2945	10
493	20231120	123600	166888185	2945	2945	2945	2945	5
494	20231120	123500	166873460	2945	2945	2945	2945	15
495	20231120	123400	166829285	2945	2945	2945	2945	34
496	20231120	123300	166729155	2935	2935	2935	2935	0
497	20231120	123200	166729155	2935	2935	2935	2935	0
498	20231120	123100	166729155	2935	2935	2935	2935	0
499	20231120	123000	166729155	2935	2935	2935	2935	0
500	20231120	122900	166729155	2935	2935	2935	2935	0
501	20231120	122800	166729155	2935	2935	2935	2935	0
502	20231120	122700	166729155	2935	2935	2935	2935	0
503	20231120	122600	166729155	2935	2935	2935	2935	0
504	20231120	122500	166729155	2935	2935	2935	2935	0
505	20231120	122400	166729155	2935	2935	2935	2935	50
506	20231120	122300	166582405	2935	2935	2935	2935	0
507	20231120	122200	166582405	2935	2935	2935	2935	0
508	20231120	122100	166582405	2935	2935	2935	2935	0
509	20231120	122000	166582405	2935	2935	2935	2935	0
510	20231120	121900	166582405	2935	2935	2935	2935	0
511	20231120	121800	166582405	2935	2935	2935	2935	0
512	20231120	121700	166582405	2935	2935	2935	2935	0
513	20231120	121600	166582405	2935	2935	2935	2935	0
514	20231120	121500	166582405	2935	2935	2935	2935	0
515	20231120	121400	166582405	2935	2935	2935	2935	0
516	20231120	121300	166582405	2935	2935	2935	2935	0
517	20231120	121200	166582405	2935	2935	2935	2935	0
518	20231120	121100	166582405	2935	2935	2935	2935	0
519	20231120	121000	166582405	2935	2935	2935	2935	0
520	20231120	120900	166582405	2935	2935	2935	2935	100
521	20231120	120800	166288905	2935	2935	2935	2935	50
522	20231120	120700	166142155	2940	2940	2940	2940	0
523	20231120	120600	166142155	2940	2940	2940	2940	0
524	20231120	120500	166142155	2940	2940	2940	2940	0
525	20231120	120400	166142155	2940	2940	2940	2940	51
526	20231120	120300	165992215	2940	2940	2940	2940	0
527	20231120	120200	165992215	2940	2940	2940	2940	300
528	20231120	120100	165110215	2935	2940	2940	2935	1554
529	20231120	120000	160541725	2940	2940	2940	2940	0
530	20231120	115900	160541725	2940	2940	2940	2940	2
531	20231120	115800	160535845	2945	2945	2945	2945	150
532	20231120	115700	160094095	2945	2945	2945	2945	60
533	20231120	115600	159917395	2950	2950	2950	2950	0
534	20231120	115500	159917395	2950	2950	2950	2950	0
535	20231120	115400	159917395	2950	2950	2950	2950	0
536	20231120	115300	159917395	2950	2950	2950	2950	0
537	20231120	115200	159917395	2950	2950	2950	2950	16
538	20231120	115100	159870195	2945	2945	2945	2945	0
539	20231120	115000	159870195	2945	2945	2945	2945	900
540	20231120	114900	157219695	2950	2950	2950	2950	0
541	20231120	114800	157219695	2950	2950	2950	2950	0
542	20231120	114700	157219695	2950	2950	2950	2950	0
543	20231120	114600	157219695	2950	2950	2950	2950	42
544	20231120	114500	157095795	2945	2945	2945	2945	0
545	20231120	114400	157095795	2945	2940	2945	2930	6045
546	20231120	114300	139372535	2940	2940	2940	2940	9
547	20231120	114200	139346075	2950	2940	2950	2940	86
548	20231120	114100	139092385	2935	2935	2935	2935	0
549	20231120	114000	139092385	2935	2935	2935	2935	175
550	20231120	113900	138578760	2935	2935	2935	2935	0
551	20231120	113800	138578760	2935	2935	2935	2935	1
552	20231120	113700	138575825	2950	2950	2950	2950	0
553	20231120	113600	138575825	2950	2950	2950	2950	10
554	20231120	113500	138546325	2950	2950	2950	2950	0
555	20231120	113400	138546325	2950	2950	2950	2950	0
556	20231120	113300	138546325	2950	2950	2950	2950	2
557	20231120	113200	138540425	2935	2935	2935	2935	330
558	20231120	113100	137571875	2950	2950	2950	2950	0
559	20231120	113000	137571875	2950	2950	2950	2950	0
560	20231120	112900	137571875	2950	2950	2950	2950	0
561	20231120	112800	137571875	2950	2950	2950	2950	73
562	20231120	112700	137356525	2950	2950	2950	2950	11
563	20231120	112600	137324075	2935	2935	2935	2935	0
564	20231120	112500	137324075	2935	2935	2935	2935	0
565	20231120	112400	137324075	2935	2935	2935	2935	0
566	20231120	112300	137324075	2935	2935	2935	2935	0
567	20231120	112200	137324075	2935	2935	2935	2935	143
568	20231120	112100	136904370	2935	2935	2935	2935	0
569	20231120	112000	136904370	2935	2935	2935	2935	0
570	20231120	111900	136904370	2935	2935	2935	2935	200
571	20231120	111800	136317370	2935	2935	2935	2935	82
572	20231120	111700	136076700	2935	2935	2935	2935	633
573	20231120	111600	134218845	2935	2940	2940	2935	606
574	20231120	111500	132439720	2935	2935	2935	2935	0
575	20231120	111400	132439720	2935	2935	2935	2935	0
576	20231120	111300	132439720	2935	2935	2935	2935	50
577	20231120	111200	132292970	2935	2935	2935	2935	0
578	20231120	111100	132292970	2935	2945	2945	2930	4340
579	20231120	111000	119534570	2945	2945	2945	2945	658
580	20231120	110900	117596760	2945	2945	2945	2945	0
581	20231120	110800	117596760	2945	2945	2945	2945	0
582	20231120	110700	117596760	2945	2945	2945	2945	11
583	20231120	110600	117564365	2945	2945	2945	2945	5
584	20231120	110500	117549640	2945	2945	2945	2945	764
585	20231120	110400	115299660	2945	2945	2945	2945	0
586	20231120	110300	115299660	2945	2945	2945	2945	0
587	20231120	110200	115299660	2945	2945	2945	2945	0
588	20231120	110100	115299660	2945	2945	2945	2945	0
589	20231120	110000	115299660	2945	2945	2945	2945	33
590	20231120	105900	115202475	2945	2945	2945	2945	20
591	20231120	105800	115143575	2945	2940	2945	2940	1837
592	20231120	105700	109736110	2940	2940	2940	2940	777
593	20231120	105600	107451730	2940	2935	2940	2935	4
594	20231120	105500	107439985	2935	2940	2940	2935	422
595	20231120	105400	106201405	2940	2940	2940	2940	0
596	20231120	105300	106201405	2940	2940	2940	2940	0
597	20231120	105200	106201405	2940	2940	2940	2940	168
598	20231120	105100	105707485	2935	2935	2935	2935	0
599	20231120	105000	105707485	2935	2935	2935	2935	55
600	20231120	104900	105546060	2935	2935	2935	2935	0
601	20231120	104800	105546060	2935	2935	2935	2935	0
602	20231120	104700	105546060	2935	2935	2935	2935	0
603	20231120	104600	105546060	2935	2935	2935	2935	3
604	20231120	104500	105537255	2940	2940	2940	2935	861
605	20231120	104400	103005935	2940	2940	2940	2940	20
606	20231120	104300	102947135	2940	2940	2940	2940	0
607	20231120	104200	102947135	2940	2940	2940	2940	0
608	20231120	104100	102947135	2940	2940	2940	2940	0
609	20231120	104000	102947135	2940	2940	2940	2940	847
610	20231120	103900	100456955	2940	2940	2940	2940	2
611	20231120	103800	100451075	2940	2940	2940	2940	0
612	20231120	103700	100451075	2940	2940	2940	2940	0
613	20231120	103600	100451075	2940	2940	2940	2940	0
614	20231120	103500	100451075	2940	2940	2940	2940	1333
615	20231120	103400	96532055	2945	2945	2945	2945	4
616	20231120	103300	96520275	2945	2945	2945	2945	181
617	20231120	103200	95987230	2940	2940	2940	2940	150
618	20231120	103100	95546230	2940	2940	2940	2940	1
619	20231120	103000	95543290	2940	2940	2940	2940	0
620	20231120	102900	95543290	2940	2940	2940	2940	0
621	20231120	102800	95543290	2940	2940	2940	2940	37
622	20231120	102700	95434510	2950	2950	2950	2950	0
623	20231120	102600	95434510	2950	2950	2950	2950	0
624	20231120	102500	95434510	2950	2950	2950	2950	0
625	20231120	102400	95434510	2950	2950	2950	2950	0
626	20231120	102300	95434510	2950	2950	2950	2950	0
627	20231120	102200	95434510	2950	2950	2950	2950	0
628	20231120	102100	95434510	2950	2950	2950	2950	2
629	20231120	102000	95428610	2950	2940	2950	2940	6
630	20231120	101900	95410960	2940	2940	2940	2940	2
631	20231120	101800	95405080	2950	2950	2950	2950	200
632	20231120	101700	94815080	2950	2940	2950	2940	224
633	20231120	101600	94156500	2940	2940	2940	2940	0
634	20231120	101500	94156500	2940	2945	2945	2940	709
635	20231120	101400	92068960	2950	2950	2950	2950	0
636	20231120	101300	92068960	2950	2950	2950	2950	1
637	20231120	101200	92066010	2945	2945	2945	2945	30
638	20231120	101100	91977660	2945	2945	2945	2945	283
639	20231120	101000	91144225	2945	2945	2945	2945	293
640	20231120	100900	90281340	2950	2950	2950	2950	0
641	20231120	100800	90281340	2950	2950	2950	2950	133
642	20231120	100700	89888990	2945	2945	2945	2945	25
643	20231120	100600	89815365	2950	2950	2950	2950	0
644	20231120	100500	89815365	2950	2950	2950	2950	0
645	20231120	100400	89815365	2950	2950	2950	2950	118
646	20231120	100300	89467265	2945	2940	2945	2940	75
647	20231120	100200	89246640	2945	2945	2945	2945	5
648	20231120	100100	89231915	2945	2945	2945	2945	1052
649	20231120	100000	86133775	2945	2945	2945	2945	0
650	20231120	095900	86133775	2945	2945	2945	2945	0
651	20231120	095800	86133775	2945	2945	2945	2945	527
652	20231120	095700	84581760	2945	2945	2945	2945	363
653	20231120	095600	83512725	2945	2945	2945	2945	100
654	20231120	095500	83218225	2945	2945	2945	2945	0
655	20231120	095400	83218225	2945	2950	2950	2945	50
656	20231120	095300	83070895	2945	2945	2945	2945	93
657	20231120	095200	82797010	2945	2945	2945	2945	1280
658	20231120	095100	79027410	2945	2945	2945	2945	9
659	20231120	095000	79000905	2945	2950	2950	2945	299
660	20231120	094900	78120150	2955	2955	2955	2955	4
661	20231120	094800	78108330	2950	2950	2950	2950	0
662	20231120	094700	78108330	2950	2950	2950	2950	0
663	20231120	094600	78108330	2950	2950	2950	2950	24
664	20231120	094500	78037530	2950	2955	2955	2945	208
665	20231120	094400	77424675	2955	2955	2955	2955	8
666	20231120	094300	77401035	2955	2955	2955	2955	17
667	20231120	094200	77350800	2960	2960	2960	2960	510
668	20231120	094100	75841200	2960	2960	2960	2960	0
669	20231120	094000	75841200	2960	2955	2960	2950	225
670	20231120	093900	75177315	2950	2945	2950	2945	169
671	20231120	093800	74679600	2955	2955	2955	2955	38
672	20231120	093700	74567310	2960	2955	2960	2955	1494
673	20231120	093600	70152535	2955	2960	2960	2955	13
674	20231120	093500	70114105	2955	2950	2955	2945	9351
675	20231120	093400	42516830	2950	2945	2950	2945	186
676	20231120	093300	41969055	2945	2945	2945	2945	2153
677	20231120	093200	35628470	2945	2945	2945	2945	12
678	20231120	093100	35593130	2945	2945	2945	2945	2
679	20231120	093000	35587240	2945	2945	2945	2945	340
680	20231120	092900	34585940	2945	2945	2945	2945	1030
681	20231120	092800	31552590	2935	2945	2945	2935	230
682	20231120	092700	30877240	2945	2945	2945	2945	1
683	20231120	092600	30874295	2935	2935	2935	2935	0
684	20231120	092500	30874295	2935	2935	2935	2935	0
685	20231120	092400	30874295	2935	2945	2945	2935	464
686	20231120	092300	29508565	2945	2945	2945	2945	0
687	20231120	092200	29508565	2945	2945	2945	2945	0
688	20231120	092100	29508565	2945	2945	2945	2945	120
689	20231120	092000	29155165	2945	2940	2945	2940	1376
690	20231120	091900	25109720	2935	2930	2935	2930	470
691	20231120	091800	23730285	2925	2935	2935	2925	12
692	20231120	091700	23695165	2935	2935	2935	2935	8
693	20231120	091600	23671685	2935	2940	2940	2935	115
694	20231120	091500	23334085	2940	2940	2940	2940	239
695	20231120	091400	22631425	2925	2925	2925	2925	1147
696	20231120	091300	19276450	2925	2925	2925	2925	100
697	20231120	091200	18983950	2920	2920	2920	2920	0
698	20231120	091100	18983950	2920	2940	2940	2920	101
699	20231120	091000	18689010	2945	2920	2945	2920	301
700	20231120	090900	17806940	2930	2930	2930	2930	0
701	20231120	090800	17806940	2930	2940	2940	2930	206
702	20231120	090700	17203310	2940	2940	2940	2940	260
703	20231120	090600	16438910	2940	2930	2940	2920	1178
704	20231120	090500	12987915	2930	2925	2930	2925	3
705	20231120	090400	12979130	2920	2920	2920	2920	625
706	20231120	090300	11154130	2925	2925	2925	2925	100
707	20231120	090200	10861630	2925	2925	2925	2925	12
708	20231120	090100	10826530	2920	2920	2920	2920	1040
709	20231120	090000	7789730	2920	2920	2920	2920	1130