KissMeData/347700/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	204800	45973890	2885	2885	2885	2885	244
3	20231120	204700	45973890	2885	2885	2885	2885	0
4	20231120	204600	45973890	2885	2885	2885	2885	0
5	20231120	204500	45973890	2885	2885	2885	2885	0
6	20231120	204400	45973890	2885	2885	2885	2885	0
7	20231120	204300	45973890	2885	2885	2885	2885	0
8	20231120	204200	45973890	2885	2885	2885	2885	0
9	20231120	204100	45973890	2885	2885	2885	2885	0
10	20231120	204000	45973890	2885	2885	2885	2885	0
11	20231120	203900	45973890	2885	2885	2885	2885	0
12	20231120	203800	45973890	2885	2885	2885	2885	0
13	20231120	203700	45973890	2885	2885	2885	2885	0
14	20231120	203600	45973890	2885	2885	2885	2885	0
15	20231120	203500	45973890	2885	2885	2885	2885	0
16	20231120	203400	45973890	2885	2885	2885	2885	0
17	20231120	203300	45973890	2885	2885	2885	2885	0
18	20231120	203200	45973890	2885	2885	2885	2885	0
19	20231120	203100	45973890	2885	2885	2885	2885	0
20	20231120	203000	45973890	2885	2885	2885	2885	0
21	20231120	202900	45973890	2885	2885	2885	2885	0
22	20231120	202800	45973890	2885	2885	2885	2885	0
23	20231120	202700	45973890	2885	2885	2885	2885	0
24	20231120	202600	45973890	2885	2885	2885	2885	0
25	20231120	202500	45973890	2885	2885	2885	2885	0
26	20231120	202400	45973890	2885	2885	2885	2885	0
27	20231120	202300	45973890	2885	2885	2885	2885	0
28	20231120	202200	45973890	2885	2885	2885	2885	0
29	20231120	202100	45973890	2885	2885	2885	2885	0
30	20231120	202000	45973890	2885	2885	2885	2885	0
31	20231120	201900	45973890	2885	2885	2885	2885	0
32	20231120	201800	45973890	2885	2885	2885	2885	244
33	20231120	201700	45973890	2885	2885	2885	2885	0
34	20231120	201600	45973890	2885	2885	2885	2885	0
35	20231120	201500	45973890	2885	2885	2885	2885	0
36	20231120	201400	45973890	2885	2885	2885	2885	0
37	20231120	201300	45973890	2885	2885	2885	2885	0
38	20231120	201200	45973890	2885	2885	2885	2885	0
39	20231120	201100	45973890	2885	2885	2885	2885	0
40	20231120	201000	45973890	2885	2885	2885	2885	0
41	20231120	200900	45973890	2885	2885	2885	2885	0
42	20231120	200800	45973890	2885	2885	2885	2885	0
43	20231120	200700	45973890	2885	2885	2885	2885	0
44	20231120	200600	45973890	2885	2885	2885	2885	0
45	20231120	200500	45973890	2885	2885	2885	2885	0
46	20231120	200400	45973890	2885	2885	2885	2885	0
47	20231120	200300	45973890	2885	2885	2885	2885	0
48	20231120	200200	45973890	2885	2885	2885	2885	0
49	20231120	200100	45973890	2885	2885	2885	2885	0
50	20231120	200000	45973890	2885	2885	2885	2885	0
51	20231120	195900	45973890	2885	2885	2885	2885	0
52	20231120	195800	45973890	2885	2885	2885	2885	0
53	20231120	195700	45973890	2885	2885	2885	2885	0
54	20231120	195600	45973890	2885	2885	2885	2885	0
55	20231120	195500	45973890	2885	2885	2885	2885	0
56	20231120	195400	45973890	2885	2885	2885	2885	0
57	20231120	195300	45973890	2885	2885	2885	2885	0
58	20231120	195200	45973890	2885	2885	2885	2885	0
59	20231120	195100	45973890	2885	2885	2885	2885	0
60	20231120	195000	45973890	2885	2885	2885	2885	0
61	20231120	194900	45973890	2885	2885	2885	2885	0
62	20231120	194800	45973890	2885	2885	2885	2885	244
63	20231120	194700	45973890	2885	2885	2885	2885	0
64	20231120	194600	45973890	2885	2885	2885	2885	0
65	20231120	194500	45973890	2885	2885	2885	2885	0
66	20231120	194400	45973890	2885	2885	2885	2885	0
67	20231120	194300	45973890	2885	2885	2885	2885	0
68	20231120	194200	45973890	2885	2885	2885	2885	0
69	20231120	194100	45973890	2885	2885	2885	2885	0
70	20231120	194000	45973890	2885	2885	2885	2885	0
71	20231120	193900	45973890	2885	2885	2885	2885	0
72	20231120	193800	45973890	2885	2885	2885	2885	0
73	20231120	193700	45973890	2885	2885	2885	2885	0
74	20231120	193600	45973890	2885	2885	2885	2885	0
75	20231120	193500	45973890	2885	2885	2885	2885	0
76	20231120	193400	45973890	2885	2885	2885	2885	0
77	20231120	193300	45973890	2885	2885	2885	2885	0
78	20231120	193200	45973890	2885	2885	2885	2885	0
79	20231120	193100	45973890	2885	2885	2885	2885	0
80	20231120	193000	45973890	2885	2885	2885	2885	0
81	20231120	192900	45973890	2885	2885	2885	2885	0
82	20231120	192800	45973890	2885	2885	2885	2885	0
83	20231120	192700	45973890	2885	2885	2885	2885	0
84	20231120	192600	45973890	2885	2885	2885	2885	0
85	20231120	192500	45973890	2885	2885	2885	2885	0
86	20231120	192400	45973890	2885	2885	2885	2885	0
87	20231120	192300	45973890	2885	2885	2885	2885	0
88	20231120	192200	45973890	2885	2885	2885	2885	0
89	20231120	192100	45973890	2885	2885	2885	2885	0
90	20231120	192000	45973890	2885	2885	2885	2885	0
91	20231120	191900	45973890	2885	2885	2885	2885	0
92	20231120	191800	45973890	2885	2885	2885	2885	244
93	20231120	191700	45973890	2885	2885	2885	2885	0
94	20231120	191600	45973890	2885	2885	2885	2885	0
95	20231120	191500	45973890	2885	2885	2885	2885	0
96	20231120	191400	45973890	2885	2885	2885	2885	0
97	20231120	191300	45973890	2885	2885	2885	2885	0
98	20231120	191200	45973890	2885	2885	2885	2885	0
99	20231120	191100	45973890	2885	2885	2885	2885	0
100	20231120	191000	45973890	2885	2885	2885	2885	0
101	20231120	190900	45973890	2885	2885	2885	2885	0
102	20231120	190800	45973890	2885	2885	2885	2885	0
103	20231120	190700	45973890	2885	2885	2885	2885	0
104	20231120	190600	45973890	2885	2885	2885	2885	0
105	20231120	190500	45973890	2885	2885	2885	2885	0
106	20231120	190400	45973890	2885	2885	2885	2885	0
107	20231120	190300	45973890	2885	2885	2885	2885	0
108	20231120	190200	45973890	2885	2885	2885	2885	0
109	20231120	190100	45973890	2885	2885	2885	2885	0
110	20231120	190000	45973890	2885	2885	2885	2885	0
111	20231120	185900	45973890	2885	2885	2885	2885	0
112	20231120	185800	45973890	2885	2885	2885	2885	0
113	20231120	185700	45973890	2885	2885	2885	2885	0
114	20231120	185600	45973890	2885	2885	2885	2885	0
115	20231120	185500	45973890	2885	2885	2885	2885	0
116	20231120	185400	45973890	2885	2885	2885	2885	0
117	20231120	185300	45973890	2885	2885	2885	2885	0
118	20231120	185200	45973890	2885	2885	2885	2885	0
119	20231120	185100	45973890	2885	2885	2885	2885	0
120	20231120	185000	45973890	2885	2885	2885	2885	0
121	20231120	184900	45973890	2885	2885	2885	2885	0
122	20231120	184800	45973890	2885	2885	2885	2885	244
123	20231120	184700	45973890	2885	2885	2885	2885	0
124	20231120	184600	45973890	2885	2885	2885	2885	0
125	20231120	184500	45973890	2885	2885	2885	2885	0
126	20231120	184400	45973890	2885	2885	2885	2885	0
127	20231120	184300	45973890	2885	2885	2885	2885	0
128	20231120	184200	45973890	2885	2885	2885	2885	0
129	20231120	184100	45973890	2885	2885	2885	2885	0
130	20231120	184000	45973890	2885	2885	2885	2885	0
131	20231120	183900	45973890	2885	2885	2885	2885	0
132	20231120	183800	45973890	2885	2885	2885	2885	0
133	20231120	183700	45973890	2885	2885	2885	2885	0
134	20231120	183600	45973890	2885	2885	2885	2885	0
135	20231120	183500	45973890	2885	2885	2885	2885	0
136	20231120	183400	45973890	2885	2885	2885	2885	0
137	20231120	183300	45973890	2885	2885	2885	2885	0
138	20231120	183200	45973890	2885	2885	2885	2885	0
139	20231120	183100	45973890	2885	2885	2885	2885	0
140	20231120	183000	45973890	2885	2885	2885	2885	0
141	20231120	182900	45973890	2885	2885	2885	2885	0
142	20231120	182800	45973890	2885	2885	2885	2885	0
143	20231120	182700	45973890	2885	2885	2885	2885	0
144	20231120	182600	45973890	2885	2885	2885	2885	0
145	20231120	182500	45973890	2885	2885	2885	2885	0
146	20231120	182400	45973890	2885	2885	2885	2885	0
147	20231120	182300	45973890	2885	2885	2885	2885	0
148	20231120	182200	45973890	2885	2885	2885	2885	0
149	20231120	182100	45973890	2885	2885	2885	2885	0
150	20231120	182000	45973890	2885	2885	2885	2885	0
151	20231120	181900	45973890	2885	2885	2885	2885	0
152	20231120	181800	45973890	2885	2885	2885	2885	244
153	20231120	181700	45973890	2885	2885	2885	2885	0
154	20231120	181600	45973890	2885	2885	2885	2885	0
155	20231120	181500	45973890	2885	2885	2885	2885	0
156	20231120	181400	45973890	2885	2885	2885	2885	0
157	20231120	181300	45973890	2885	2885	2885	2885	0
158	20231120	181200	45973890	2885	2885	2885	2885	0
159	20231120	181100	45973890	2885	2885	2885	2885	0
160	20231120	181000	45973890	2885	2885	2885	2885	0
161	20231120	180900	45973890	2885	2885	2885	2885	0
162	20231120	180800	45973890	2885	2885	2885	2885	0
163	20231120	180700	45973890	2885	2885	2885	2885	0
164	20231120	180600	45973890	2885	2885	2885	2885	0
165	20231120	180500	45973890	2885	2885	2885	2885	0
166	20231120	180400	45973890	2885	2885	2885	2885	0
167	20231120	180300	45973890	2885	2885	2885	2885	0
168	20231120	180200	45973890	2885	2885	2885	2885	0
169	20231120	180100	45973890	2885	2885	2885	2885	0
170	20231120	180000	45973890	2885	2885	2885	2885	0
171	20231120	175900	45973890	2885	2885	2885	2885	0
172	20231120	175800	45973890	2885	2885	2885	2885	0
173	20231120	175700	45973890	2885	2885	2885	2885	0
174	20231120	175600	45973890	2885	2885	2885	2885	0
175	20231120	175500	45973890	2885	2885	2885	2885	0
176	20231120	175400	45973890	2885	2885	2885	2885	0
177	20231120	175300	45973890	2885	2885	2885	2885	0
178	20231120	175200	45973890	2885	2885	2885	2885	0
179	20231120	175100	45973890	2885	2885	2885	2885	0
180	20231120	175000	45973890	2885	2885	2885	2885	0
181	20231120	174900	45973890	2885	2885	2885	2885	0
182	20231120	174800	45973890	2885	2885	2885	2885	244
183	20231120	174700	45973890	2885	2885	2885	2885	0
184	20231120	174600	45973890	2885	2885	2885	2885	0
185	20231120	174500	45973890	2885	2885	2885	2885	0
186	20231120	174400	45973890	2885	2885	2885	2885	0
187	20231120	174300	45973890	2885	2885	2885	2885	0
188	20231120	174200	45973890	2885	2885	2885	2885	0
189	20231120	174100	45973890	2885	2885	2885	2885	0
190	20231120	174000	45973890	2885	2885	2885	2885	0
191	20231120	173900	45973890	2885	2885	2885	2885	0
192	20231120	173800	45973890	2885	2885	2885	2885	0
193	20231120	173700	45973890	2885	2885	2885	2885	0
194	20231120	173600	45973890	2885	2885	2885	2885	0
195	20231120	173500	45973890	2885	2885	2885	2885	0
196	20231120	173400	45973890	2885	2885	2885	2885	0
197	20231120	173300	45973890	2885	2885	2885	2885	0
198	20231120	173200	45973890	2885	2885	2885	2885	0
199	20231120	173100	45973890	2885	2885	2885	2885	0
200	20231120	173000	45973890	2885	2885	2885	2885	0
201	20231120	172900	45973890	2885	2885	2885	2885	0
202	20231120	172800	45973890	2885	2885	2885	2885	0
203	20231120	172700	45973890	2885	2885	2885	2885	0
204	20231120	172600	45973890	2885	2885	2885	2885	0
205	20231120	172500	45973890	2885	2885	2885	2885	0
206	20231120	172400	45973890	2885	2885	2885	2885	0
207	20231120	172300	45973890	2885	2885	2885	2885	0
208	20231120	172200	45973890	2885	2885	2885	2885	0
209	20231120	172100	45973890	2885	2885	2885	2885	0
210	20231120	172000	45973890	2885	2885	2885	2885	0
211	20231120	171900	45973890	2885	2885	2885	2885	0
212	20231120	171800	45973890	2885	2885	2885	2885	244
213	20231120	171700	45973890	2885	2885	2885	2885	0
214	20231120	171600	45973890	2885	2885	2885	2885	0
215	20231120	171500	45973890	2885	2885	2885	2885	0
216	20231120	171400	45973890	2885	2885	2885	2885	0
217	20231120	171300	45973890	2885	2885	2885	2885	0
218	20231120	171200	45973890	2885	2885	2885	2885	0
219	20231120	171100	45973890	2885	2885	2885	2885	0
220	20231120	171000	45973890	2885	2885	2885	2885	0
221	20231120	170900	45973890	2885	2885	2885	2885	0
222	20231120	170800	45973890	2885	2885	2885	2885	0
223	20231120	170700	45973890	2885	2885	2885	2885	0
224	20231120	170600	45973890	2885	2885	2885	2885	0
225	20231120	170500	45973890	2885	2885	2885	2885	0
226	20231120	170400	45973890	2885	2885	2885	2885	0
227	20231120	170300	45973890	2885	2885	2885	2885	0
228	20231120	170200	45973890	2885	2885	2885	2885	0
229	20231120	170100	45973890	2885	2885	2885	2885	0
230	20231120	170000	45973890	2885	2885	2885	2885	0
231	20231120	165900	45973890	2885	2885	2885	2885	0
232	20231120	165800	45973890	2885	2885	2885	2885	0
233	20231120	165700	45973890	2885	2885	2885	2885	0
234	20231120	165600	45973890	2885	2885	2885	2885	0
235	20231120	165500	45973890	2885	2885	2885	2885	0
236	20231120	165400	45973890	2885	2885	2885	2885	0
237	20231120	165300	45973890	2885	2885	2885	2885	0
238	20231120	165200	45973890	2885	2885	2885	2885	0
239	20231120	165100	45973890	2885	2885	2885	2885	0
240	20231120	165000	45973890	2885	2885	2885	2885	0
241	20231120	164900	45973890	2885	2885	2885	2885	0
242	20231120	164800	45973890	2885	2885	2885	2885	244
243	20231120	164700	45973890	2885	2885	2885	2885	0
244	20231120	164600	45973890	2885	2885	2885	2885	0
245	20231120	164500	45973890	2885	2885	2885	2885	0
246	20231120	164400	45973890	2885	2885	2885	2885	0
247	20231120	164300	45973890	2885	2885	2885	2885	0
248	20231120	164200	45973890	2885	2885	2885	2885	0
249	20231120	164100	45973890	2885	2885	2885	2885	0
250	20231120	164000	45973890	2885	2885	2885	2885	0
251	20231120	163900	45973890	2885	2885	2885	2885	0
252	20231120	163800	45973890	2885	2885	2885	2885	0
253	20231120	163700	45973890	2885	2885	2885	2885	0
254	20231120	163600	45973890	2885	2885	2885	2885	0
255	20231120	163500	45973890	2885	2885	2885	2885	0
256	20231120	163400	45973890	2885	2885	2885	2885	0
257	20231120	163300	45973890	2885	2885	2885	2885	0
258	20231120	163200	45973890	2885	2885	2885	2885	0
259	20231120	163100	45973890	2885	2885	2885	2885	0
260	20231120	163000	45973890	2885	2885	2885	2885	0
261	20231120	162900	45973890	2885	2885	2885	2885	0
262	20231120	162800	45973890	2885	2885	2885	2885	0
263	20231120	162700	45973890	2885	2885	2885	2885	0
264	20231120	162600	45973890	2885	2885	2885	2885	0
265	20231120	162500	45973890	2885	2885	2885	2885	0
266	20231120	162400	45973890	2885	2885	2885	2885	0
267	20231120	162300	45973890	2885	2885	2885	2885	0
268	20231120	162200	45973890	2885	2885	2885	2885	0
269	20231120	162100	45973890	2885	2885	2885	2885	0
270	20231120	162000	45973890	2885	2885	2885	2885	0
271	20231120	161900	45973890	2885	2885	2885	2885	0
272	20231120	161800	45973890	2885	2885	2885	2885	244
273	20231120	161700	45973890	2885	2885	2885	2885	0
274	20231120	161600	45973890	2885	2885	2885	2885	0
275	20231120	161500	45973890	2885	2885	2885	2885	0
276	20231120	161400	45973890	2885	2885	2885	2885	0
277	20231120	161300	45973890	2885	2885	2885	2885	0
278	20231120	161200	45973890	2885	2885	2885	2885	0
279	20231120	161100	45973890	2885	2885	2885	2885	0
280	20231120	161000	45973890	2885	2885	2885	2885	0
281	20231120	160900	45973890	2885	2885	2885	2885	0
282	20231120	160800	45973890	2885	2885	2885	2885	0
283	20231120	160700	45973890	2885	2885	2885	2885	0
284	20231120	160600	45973890	2885	2885	2885	2885	0
285	20231120	160500	45973890	2885	2885	2885	2885	0
286	20231120	160400	45973890	2885	2885	2885	2885	0
287	20231120	160300	45973890	2885	2885	2885	2885	0
288	20231120	160200	45973890	2885	2885	2885	2885	0
289	20231120	160100	45973890	2885	2885	2885	2885	0
290	20231120	160000	45973890	2885	2885	2885	2885	0
291	20231120	155900	45973890	2885	2885	2885	2885	0
292	20231120	155800	45973890	2885	2885	2885	2885	0
293	20231120	155700	45973890	2885	2885	2885	2885	0
294	20231120	155600	45973890	2885	2885	2885	2885	0
295	20231120	155500	45973890	2885	2885	2885	2885	0
296	20231120	155400	45973890	2885	2885	2885	2885	0
297	20231120	155300	45973890	2885	2885	2885	2885	0
298	20231120	155200	45973890	2885	2885	2885	2885	0
299	20231120	155100	45973890	2885	2885	2885	2885	0
300	20231120	155000	45973890	2885	2885	2885	2885	0
301	20231120	154900	45973890	2885	2885	2885	2885	0
302	20231120	154800	45973890	2885	2885	2885	2885	244
303	20231120	154700	45973890	2885	2885	2885	2885	0
304	20231120	154600	45973890	2885	2885	2885	2885	0
305	20231120	154500	45973890	2885	2885	2885	2885	0
306	20231120	154400	45973890	2885	2885	2885	2885	0
307	20231120	154300	45973890	2885	2885	2885	2885	0
308	20231120	154200	45973890	2885	2885	2885	2885	0
309	20231120	154100	45973890	2885	2885	2885	2885	0
310	20231120	154000	45973890	2885	2885	2885	2885	0
311	20231120	153900	45973890	2885	2885	2885	2885	0
312	20231120	153800	45973890	2885	2885	2885	2885	0
313	20231120	153700	45973890	2885	2885	2885	2885	0
314	20231120	153600	45973890	2885	2885	2885	2885	0
315	20231120	153500	45973890	2885	2885	2885	2885	0
316	20231120	153400	45973890	2885	2885	2885	2885	0
317	20231120	153300	45973890	2885	2885	2885	2885	0
318	20231120	153200	45973890	2885	2885	2885	2885	0
319	20231120	153100	45973890	2885	2885	2885	2885	0
320	20231120	153000	45973890	2885	2885	2885	2885	244
321	20231120	152900	45269950	2885	2885	2885	2885	0
322	20231120	152800	45269950	2885	2885	2885	2885	0
323	20231120	152700	45269950	2885	2885	2885	2885	0
324	20231120	152600	45269950	2885	2885	2885	2885	0
325	20231120	152500	45269950	2885	2885	2885	2885	0
326	20231120	152400	45269950	2885	2885	2885	2885	0
327	20231120	152300	45269950	2885	2885	2885	2885	0
328	20231120	152200	45269950	2885	2885	2885	2885	0
329	20231120	152100	45269950	2885	2885	2885	2885	0
330	20231120	152000	45269950	2885	2885	2885	2885	0
331	20231120	151900	45269950	2885	2900	2900	2885	241
332	20231120	151800	44573785	2900	2900	2900	2900	77
333	20231120	151700	44350485	2900	2905	2905	2900	61
334	20231120	151600	44173455	2905	2905	2905	2905	24
335	20231120	151500	44103735	2905	2905	2910	2905	65
336	20231120	151400	43914835	2890	2910	2910	2890	39
337	20231120	151300	43801625	2915	2915	2915	2915	27
338	20231120	151200	43722920	2915	2915	2915	2915	23
339	20231120	151100	43655875	2900	2910	2915	2900	29
340	20231120	151000	43571405	2920	2915	2920	2915	25
341	20231120	150900	43498525	2915	2910	2915	2910	27
342	20231120	150800	43419825	2915	2910	2915	2910	23
343	20231120	150700	43352785	2915	2910	2915	2910	27
344	20231120	150600	43274085	2920	2920	2920	2920	23
345	20231120	150500	43206925	2920	2910	2920	2910	28
346	20231120	150400	43125225	2915	2910	2915	2910	23
347	20231120	150300	43058190	2915	2910	2915	2910	25
348	20231120	150200	42985320	2915	2910	2915	2910	52
349	20231120	150100	42833750	2910	2910	2910	2910	23
350	20231120	150000	42766820	2915	2915	2915	2915	26
351	20231120	145900	42691030	2920	2920	2920	2920	24
352	20231120	145800	42620950	2920	2920	2920	2920	27
353	20231120	145700	42542110	2920	2915	2920	2915	23
354	20231120	145600	42475010	2920	2905	2920	2905	27
355	20231120	145500	42396185	2905	2905	2905	2905	63
356	20231120	145400	42213170	2905	2905	2905	2905	25
357	20231120	145300	42140545	2905	2900	2905	2900	27
358	20231120	145200	42062130	2905	2900	2905	2900	32
359	20231120	145100	41969190	2905	2885	2905	2885	25
360	20231120	145000	41896590	2905	2900	2905	2900	26
361	20231120	144900	41821075	2905	2900	2905	2900	24
362	20231120	144800	41751375	2900	2895	2900	2895	50
363	20231120	144700	41606390	2900	2900	2900	2900	26
364	20231120	144600	41530990	2900	2900	2900	2900	25
365	20231120	144500	41458490	2895	2890	2895	2890	31
366	20231120	144400	41368860	2890	2880	2890	2880	32
367	20231120	144300	41276570	2885	2885	2885	2885	26
368	20231120	144200	41201560	2845	2850	2850	2845	720
369	20231120	144100	39151175	2855	2855	2855	2855	25
370	20231120	144000	39079800	2855	2860	2860	2855	32
371	20231120	143900	38988290	2855	2855	2855	2855	14
372	20231120	143800	38948320	2855	2855	2855	2855	18
373	20231120	143700	38896930	2855	2860	2860	2855	454
374	20231120	143600	37600225	2860	2860	2860	2855	20
375	20231120	143500	37543030	2860	2860	2860	2860	17
376	20231120	143400	37494410	2860	2860	2860	2860	425
377	20231120	143300	36278910	2850	2850	2850	2850	0
378	20231120	143200	36278910	2850	2850	2850	2850	0
379	20231120	143100	36278910	2850	2850	2850	2850	0
380	20231120	143000	36278910	2850	2850	2850	2850	0
381	20231120	142900	36278910	2850	2850	2850	2850	0
382	20231120	142800	36278910	2850	2880	2880	2850	500
383	20231120	142700	34850885	2910	2910	2910	2910	0
384	20231120	142600	34850885	2910	2910	2910	2910	0
385	20231120	142500	34850885	2910	2910	2910	2910	0
386	20231120	142400	34850885	2910	2905	2910	2905	3
387	20231120	142300	34842160	2910	2910	2910	2910	0
388	20231120	142200	34842160	2910	2895	2910	2895	50
389	20231120	142100	34696910	2910	2910	2910	2910	0
390	20231120	142000	34696910	2910	2880	2910	2880	20
391	20231120	141900	34638940	2870	2870	2870	2870	0
392	20231120	141800	34638940	2870	2870	2870	2870	6
393	20231120	141700	34621720	2880	2880	2880	2880	0
394	20231120	141600	34621720	2880	2880	2880	2880	0
395	20231120	141500	34621720	2880	2880	2880	2880	7
396	20231120	141400	34601560	2865	2865	2865	2865	0
397	20231120	141300	34601560	2865	2865	2865	2865	190
398	20231120	141200	34057210	2850	2905	2905	2850	500
399	20231120	141100	32618585	2905	2905	2905	2905	0
400	20231120	141000	32618585	2905	2905	2905	2905	0
401	20231120	140900	32618585	2905	2905	2905	2905	0
402	20231120	140800	32618585	2905	2905	2905	2905	0
403	20231120	140700	32618585	2905	2905	2905	2905	0
404	20231120	140600	32618585	2905	2905	2905	2905	0
405	20231120	140500	32618585	2905	2905	2905	2905	0
406	20231120	140400	32618585	2905	2905	2905	2905	156
407	20231120	140300	32165405	2920	2920	2920	2920	0
408	20231120	140200	32165405	2920	2920	2920	2920	0
409	20231120	140100	32165405	2920	2920	2920	2920	0
410	20231120	140000	32165405	2920	2920	2920	2920	0
411	20231120	135900	32165405	2920	2920	2920	2920	0
412	20231120	135800	32165405	2920	2920	2920	2920	28
413	20231120	135700	32083645	2920	2920	2920	2920	0
414	20231120	135600	32083645	2920	2920	2920	2920	0
415	20231120	135500	32083645	2920	2920	2920	2920	0
416	20231120	135400	32083645	2920	2920	2920	2920	0
417	20231120	135300	32083645	2920	2920	2920	2920	0
418	20231120	135200	32083645	2920	2920	2920	2920	0
419	20231120	135100	32083645	2920	2920	2920	2920	0
420	20231120	135000	32083645	2920	2920	2920	2920	0
421	20231120	134900	32083645	2920	2920	2920	2920	0
422	20231120	134800	32083645	2920	2920	2920	2920	0
423	20231120	134700	32083645	2920	2920	2920	2920	0
424	20231120	134600	32083645	2920	2920	2920	2920	0
425	20231120	134500	32083645	2920	2920	2920	2920	0
426	20231120	134400	32083645	2920	2920	2920	2920	16
427	20231120	134300	32036925	2930	2930	2930	2930	0
428	20231120	134200	32036925	2930	2930	2930	2930	0
429	20231120	134100	32036925	2930	2930	2930	2930	0
430	20231120	134000	32036925	2930	2930	2930	2930	50
431	20231120	133900	31890425	2930	2930	2930	2930	1
432	20231120	133800	31887495	2930	2930	2930	2930	1
433	20231120	133700	31884565	2930	2930	2930	2930	0
434	20231120	133600	31884565	2930	2930	2930	2930	0
435	20231120	133500	31884565	2930	2930	2930	2930	0
436	20231120	133400	31884565	2930	2930	2930	2930	0
437	20231120	133300	31884565	2930	2930	2930	2930	0
438	20231120	133200	31884565	2930	2930	2930	2930	200
439	20231120	133100	31298565	2920	2920	2920	2920	0
440	20231120	133000	31298565	2920	2920	2920	2920	0
441	20231120	132900	31298565	2920	2920	2920	2920	12
442	20231120	132800	31263525	2920	2920	2920	2920	0
443	20231120	132700	31263525	2920	2920	2920	2920	0
444	20231120	132600	31263525	2920	2920	2920	2920	1
445	20231120	132500	31260605	2920	2920	2920	2920	1
446	20231120	132400	31257685	2905	2905	2905	2905	25
447	20231120	132300	31185060	2895	2895	2895	2895	0
448	20231120	132200	31185060	2895	2895	2895	2895	0
449	20231120	132100	31185060	2895	2895	2895	2895	0
450	20231120	132000	31185060	2895	2895	2895	2895	0
451	20231120	131900	31185060	2895	2895	2895	2895	0
452	20231120	131800	31185060	2895	2895	2895	2895	0
453	20231120	131700	31185060	2895	2900	2900	2895	100
454	20231120	131600	30895385	2895	2895	2895	2895	0
455	20231120	131500	30895385	2895	2895	2895	2895	0
456	20231120	131400	30895385	2895	2895	2895	2895	0
457	20231120	131300	30895385	2895	2895	2895	2895	0
458	20231120	131200	30895385	2895	2895	2895	2895	0
459	20231120	131100	30895385	2895	2895	2895	2895	0
460	20231120	131000	30895385	2895	2895	2895	2895	0
461	20231120	130900	30895385	2895	2895	2895	2895	0
462	20231120	130800	30895385	2895	2895	2895	2895	0
463	20231120	130700	30895385	2895	2895	2895	2895	0
464	20231120	130600	30895385	2895	2895	2895	2895	0
465	20231120	130500	30895385	2895	2895	2895	2895	0
466	20231120	130400	30895385	2895	2895	2895	2895	0
467	20231120	130300	30895385	2895	2895	2895	2895	0
468	20231120	130200	30895385	2895	2895	2895	2895	0
469	20231120	130100	30895385	2895	2895	2895	2895	0
470	20231120	130000	30895385	2895	2895	2895	2895	0
471	20231120	125900	30895385	2895	2895	2895	2895	0
472	20231120	125800	30895385	2895	2895	2895	2895	0
473	20231120	125700	30895385	2895	2895	2895	2895	0
474	20231120	125600	30895385	2895	2895	2895	2895	0
475	20231120	125500	30895385	2895	2895	2895	2895	0
476	20231120	125400	30895385	2895	2895	2895	2895	0
477	20231120	125300	30895385	2895	2895	2895	2895	0
478	20231120	125200	30895385	2895	2895	2895	2895	0
479	20231120	125100	30895385	2895	2895	2895	2895	0
480	20231120	125000	30895385	2895	2895	2895	2895	0
481	20231120	124900	30895385	2895	2895	2895	2895	0
482	20231120	124800	30895385	2895	2895	2895	2895	0
483	20231120	124700	30895385	2895	2895	2895	2895	0
484	20231120	124600	30895385	2895	2895	2895	2895	0
485	20231120	124500	30895385	2895	2895	2895	2895	0
486	20231120	124400	30895385	2895	2905	2905	2895	100
487	20231120	124300	30605095	2930	2930	2930	2930	0
488	20231120	124200	30605095	2930	2925	2930	2925	100
489	20231120	124100	30312160	2930	2930	2930	2930	0
490	20231120	124000	30312160	2930	2930	2930	2930	0
491	20231120	123900	30312160	2930	2930	2930	2930	0
492	20231120	123800	30312160	2930	2930	2930	2930	0
493	20231120	123700	30312160	2930	2930	2930	2930	0
494	20231120	123600	30312160	2930	2930	2930	2930	87
495	20231120	123500	30057250	2930	2930	2930	2930	0
496	20231120	123400	30057250	2930	2930	2930	2930	0
497	20231120	123300	30057250	2930	2930	2930	2930	0
498	20231120	123200	30057250	2930	2930	2930	2930	0
499	20231120	123100	30057250	2930	2930	2930	2930	0
500	20231120	123000	30057250	2930	2930	2930	2930	0
501	20231120	122900	30057250	2930	2930	2930	2930	0
502	20231120	122800	30057250	2930	2930	2930	2930	0
503	20231120	122700	30057250	2930	2930	2930	2930	0
504	20231120	122600	30057250	2930	2905	2930	2905	2
505	20231120	122500	30051415	2905	2905	2905	2905	0
506	20231120	122400	30051415	2905	2905	2905	2905	0
507	20231120	122300	30051415	2905	2905	2905	2905	0
508	20231120	122200	30051415	2905	2905	2905	2905	0
509	20231120	122100	30051415	2905	2905	2905	2905	0
510	20231120	122000	30051415	2905	2905	2905	2905	0
511	20231120	121900	30051415	2905	2905	2905	2905	0
512	20231120	121800	30051415	2905	2905	2905	2905	0
513	20231120	121700	30051415	2905	2905	2905	2905	0
514	20231120	121600	30051415	2905	2905	2905	2905	0
515	20231120	121500	30051415	2905	2905	2905	2905	0
516	20231120	121400	30051415	2905	2905	2905	2905	0
517	20231120	121300	30051415	2905	2905	2905	2905	0
518	20231120	121200	30051415	2905	2905	2905	2905	0
519	20231120	121100	30051415	2905	2905	2905	2905	0
520	20231120	121000	30051415	2905	2905	2905	2905	0
521	20231120	120900	30051415	2905	2905	2905	2905	1
522	20231120	120800	30048510	2915	2915	2915	2915	0
523	20231120	120700	30048510	2915	2915	2915	2915	0
524	20231120	120600	30048510	2915	2915	2915	2915	0
525	20231120	120500	30048510	2915	2915	2915	2915	0
526	20231120	120400	30048510	2915	2915	2915	2915	0
527	20231120	120300	30048510	2915	2915	2915	2915	0
528	20231120	120200	30048510	2915	2915	2915	2915	0
529	20231120	120100	30048510	2915	2915	2915	2915	0
530	20231120	120000	30048510	2915	2915	2915	2915	0
531	20231120	115900	30048510	2915	2915	2915	2915	0
532	20231120	115800	30048510	2915	2915	2915	2915	0
533	20231120	115700	30048510	2915	2915	2915	2915	0
534	20231120	115600	30048510	2915	2915	2915	2915	0
535	20231120	115500	30048510	2915	2915	2915	2915	0
536	20231120	115400	30048510	2915	2915	2915	2915	0
537	20231120	115300	30048510	2915	2915	2915	2915	0
538	20231120	115200	30048510	2915	2915	2915	2915	0
539	20231120	115100	30048510	2915	2915	2915	2915	0
540	20231120	115000	30048510	2915	2915	2915	2915	0
541	20231120	114900	30048510	2915	2915	2915	2915	0
542	20231120	114800	30048510	2915	2915	2915	2915	0
543	20231120	114700	30048510	2915	2915	2915	2915	0
544	20231120	114600	30048510	2915	2915	2915	2915	0
545	20231120	114500	30048510	2915	2915	2915	2915	1
546	20231120	114400	30045595	2945	2945	2945	2945	0
547	20231120	114300	30045595	2945	2945	2945	2945	0
548	20231120	114200	30045595	2945	2945	2945	2945	0
549	20231120	114100	30045595	2945	2945	2945	2945	0
550	20231120	114000	30045595	2945	2945	2945	2945	0
551	20231120	113900	30045595	2945	2945	2945	2945	0
552	20231120	113800	30045595	2945	2945	2945	2945	0
553	20231120	113700	30045595	2945	2945	2945	2945	0
554	20231120	113600	30045595	2945	2945	2945	2945	0
555	20231120	113500	30045595	2945	2945	2945	2945	0
556	20231120	113400	30045595	2945	2945	2945	2945	0
557	20231120	113300	30045595	2945	2945	2945	2945	0
558	20231120	113200	30045595	2945	2945	2945	2945	1
559	20231120	113100	30042650	2950	2950	2950	2950	0
560	20231120	113000	30042650	2950	2950	2950	2950	0
561	20231120	112900	30042650	2950	2945	2950	2945	20
562	20231120	112800	29983665	2950	2945	2950	2945	23
563	20231120	112700	29915830	2950	2945	2950	2945	20
564	20231120	112600	29856845	2945	2950	2950	2945	40
565	20231120	112500	29738945	2950	2945	2950	2945	20
566	20231120	112400	29679970	2945	2945	2945	2940	50
567	20231120	112300	29532735	2950	2945	2950	2945	40
568	20231120	112200	29414810	2945	2940	2945	2940	20
569	20231120	112100	29355925	2945	2935	2945	2935	20
570	20231120	112000	29297145	2945	2940	2945	2940	40
571	20231120	111900	29179370	2945	2945	2945	2945	20
572	20231120	111800	29120470	2950	2940	2950	2940	40
573	20231120	111700	29002640	2945	2940	2945	2940	20
574	20231120	111600	28943750	2940	2940	2940	2940	20
575	20231120	111500	28884950	2945	2945	2945	2940	40
576	20231120	111400	28767160	2945	2925	2945	2925	20
577	20231120	111300	28708560	2925	2925	2925	2925	20
578	20231120	111200	28650060	2925	2925	2925	2925	42
579	20231120	111100	28527210	2925	2925	2925	2925	20
580	20231120	111000	28468710	2925	2925	2945	2925	40
581	20231120	110900	28351450	2925	2925	2925	2925	20
582	20231120	110800	28292950	2925	2925	2925	2925	23
583	20231120	110700	28225675	2925	2925	2925	2925	40
584	20231120	110600	28108675	2920	2920	2920	2920	20
585	20231120	110500	28050275	2900	2920	2920	2900	25
586	20231120	110400	27977375	2915	2915	2915	2915	40
587	20231120	110300	27860775	2910	2910	2910	2910	20
588	20231120	110200	27802575	2910	2910	2910	2910	20
589	20231120	110100	27744375	2915	2925	2925	2915	40
590	20231120	110000	27627575	2930	2930	2930	2930	20
591	20231120	105900	27568975	2940	2935	2940	2935	40
592	20231120	105800	27451465	2830	2935	2945	2830	423
593	20231120	105700	26231280	2945	2935	2945	2935	20
594	20231120	105600	26172435	2945	2940	2945	2910	99
595	20231120	105500	25883010	2945	2935	2945	2935	20
596	20231120	105400	25824145	2945	2940	2945	2940	20
597	20231120	105300	25765255	2945	2940	2945	2940	40
598	20231120	105200	25647485	2945	2935	2945	2935	20
599	20231120	105100	25588620	2945	2940	2945	2935	40
600	20231120	105000	25470945	2940	2940	2940	2940	20
601	20231120	104900	25412145	2935	2935	2935	2935	20
602	20231120	104800	25353445	2940	2920	2940	2920	40
603	20231120	104700	25236345	2915	2910	2915	2910	108
604	20231120	104600	24921965	2910	2910	2910	2910	20
605	20231120	104500	24863765	2910	2910	2910	2910	40
606	20231120	104400	24747365	2910	2910	2910	2910	20
607	20231120	104300	24689165	2910	2910	2910	2910	20
608	20231120	104200	24630965	2910	2910	2910	2910	40
609	20231120	104100	24514565	2910	2910	2910	2910	20
610	20231120	104000	24456365	2910	2905	2910	2905	40
611	20231120	103900	24339970	2910	2900	2910	2900	20
612	20231120	103800	24281810	2905	2905	2905	2905	20
613	20231120	103700	24223710	2905	2900	2910	2900	96
614	20231120	103600	23944860	2900	2900	2900	2900	20
615	20231120	103500	23886860	2900	2900	2900	2900	20
616	20231120	103400	23828860	2900	2895	2900	2895	42
617	20231120	103300	23707070	2895	2895	2895	2895	38
618	20231120	103200	23597060	2890	2895	2895	2890	40
619	20231120	103100	23481360	2890	2895	2895	2890	49
620	20231120	103000	23339705	2900	2895	2900	2895	31
621	20231120	102900	23249860	2890	2875	2895	2835	1050
622	20231120	102800	20256915	2905	2905	2905	2905	20
623	20231120	102700	20198815	2910	2910	2910	2910	20
624	20231120	102600	20140615	2910	2910	2915	2910	40
625	20231120	102500	20024190	2920	2915	2920	2915	20
626	20231120	102400	19965885	2915	2915	2915	2915	20
627	20231120	102300	19907585	2915	2920	2920	2915	40
628	20231120	102200	19790885	2935	2925	2935	2850	1675
629	20231120	102100	14980900	2940	2925	2940	2925	73
630	20231120	102000	14767075	2910	2880	2910	2880	462
631	20231120	101900	13434030	2880	2880	2880	2880	30
632	20231120	101800	13347630	2870	2870	2870	2870	45
633	20231120	101700	13218480	2870	2865	2870	2860	126
634	20231120	101600	12857735	2870	2870	2870	2870	271
635	20231120	101500	12079965	2865	2865	2865	2865	0
636	20231120	101400	12079965	2865	2865	2865	2865	0
637	20231120	101300	12079965	2865	2865	2865	2865	0
638	20231120	101200	12079965	2865	2865	2865	2865	11
639	20231120	101100	12048450	2870	2875	2875	2865	812
640	20231120	101000	9717170	2880	2880	2880	2880	0
641	20231120	100900	9717170	2880	2880	2880	2880	0
642	20231120	100800	9717170	2880	2880	2880	2880	4
643	20231120	100700	9705650	2880	2880	2880	2880	6
644	20231120	100600	9688370	2880	2880	2880	2880	69
645	20231120	100500	9489650	2880	2880	2880	2880	1
646	20231120	100400	9486770	2885	2885	2885	2885	101
647	20231120	100300	9195385	2885	2885	2885	2885	1
648	20231120	100200	9192500	2885	2885	2885	2885	0
649	20231120	100100	9192500	2885	2885	2885	2885	6
650	20231120	100000	9175190	2885	2890	2890	2885	5
651	20231120	095900	9160760	2890	2900	2900	2890	122
652	20231120	095800	8807000	2910	2910	2910	2910	0
653	20231120	095700	8807000	2910	2910	2910	2910	0
654	20231120	095600	8807000	2910	2910	2910	2910	1
655	20231120	095500	8804090	2910	2910	2910	2910	2
656	20231120	095400	8798270	2910	2910	2910	2910	0
657	20231120	095300	8798270	2910	2910	2910	2910	1
658	20231120	095200	8795360	2910	2910	2910	2910	1
659	20231120	095100	8792450	2925	2925	2925	2925	0
660	20231120	095000	8792450	2925	2925	2925	2925	0
661	20231120	094900	8792450	2925	2925	2925	2925	1
662	20231120	094800	8789525	2865	2865	2865	2865	0
663	20231120	094700	8789525	2865	2895	2895	2865	197
664	20231120	094600	8224365	2775	2885	2885	2770	980
665	20231120	094500	5447765	2890	2890	2890	2890	0
666	20231120	094400	5447765	2890	2895	2895	2890	233
667	20231120	094300	4773310	2895	2895	2895	2895	0
668	20231120	094200	4773310	2895	2895	2895	2895	0
669	20231120	094100	4773310	2895	2895	2895	2895	0
670	20231120	094000	4773310	2895	2895	2895	2895	0
671	20231120	093900	4773310	2895	2905	2905	2895	35
672	20231120	093800	4671945	2925	2925	2925	2925	0
673	20231120	093700	4671945	2925	2925	2925	2925	1
674	20231120	093600	4669020	2925	2925	2925	2925	0
675	20231120	093500	4669020	2925	2925	2925	2925	1
676	20231120	093400	4666095	2945	2930	2945	2930	2
677	20231120	093300	4660220	2900	2900	2900	2900	253
678	20231120	093200	3926520	2900	2905	2905	2900	24
679	20231120	093100	3856895	2910	2920	2920	2910	13
680	20231120	093000	3819010	2925	2925	2925	2920	42
681	20231120	092900	3696170	2935	2935	2935	2935	0
682	20231120	092800	3696170	2935	2940	2940	2930	23
683	20231120	092700	3628665	2945	2945	2945	2945	1
684	20231120	092600	3625720	2945	2945	2945	2945	0
685	20231120	092500	3625720	2945	2935	2945	2935	87
686	20231120	092400	3370225	2930	2940	2940	2930	45
687	20231120	092300	3238000	2940	2915	2940	2915	66
688	20231120	092200	3044735	2920	2920	2920	2920	0
689	20231120	092100	3044735	2920	2920	2920	2920	0
690	20231120	092000	3044735	2920	2920	2920	2920	30
691	20231120	091900	2957135	2910	2910	2910	2910	0
692	20231120	091800	2957135	2910	2925	2925	2910	41
693	20231120	091700	2837360	2910	2910	2910	2910	5
694	20231120	091600	2822810	2905	2905	2905	2905	0
695	20231120	091500	2822810	2905	2905	2905	2905	0
696	20231120	091400	2822810	2905	2905	2905	2905	1
697	20231120	091300	2819905	2910	2910	2910	2910	2
698	20231120	091200	2814085	2910	2895	2920	2895	11
699	20231120	091100	2782070	2895	2895	2895	2895	3
700	20231120	091000	2773385	2895	2895	2895	2895	3
701	20231120	090900	2764700	2895	2895	2895	2895	6
702	20231120	090800	2747330	2895	2895	2895	2895	3
703	20231120	090700	2738645	2895	2910	2930	2895	14
704	20231120	090600	2697930	2895	2925	2925	2895	7
705	20231120	090500	2677635	2885	2885	2885	2885	3
706	20231120	090400	2668980	2930	2880	2930	2880	5
707	20231120	090300	2654530	2880	2875	2880	2875	6
708	20231120	090200	2637265	2875	2915	2915	2875	56
709	20231120	090100	2474065	2920	2920	2920	2920	252
710	20231120	090000	1738225	2920	3045	3045	2920	574