KissMeData/347000/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	204900	620363565	2990	2990	2990	2990	2165
3	20231121	204800	620363565	2990	2990	2990	2990	0
4	20231121	204700	620363565	2990	2990	2990	2990	0
5	20231121	204600	620363565	2990	2990	2990	2990	0
6	20231121	204500	620363565	2990	2990	2990	2990	0
7	20231121	204400	620363565	2990	2990	2990	2990	0
8	20231121	204300	620363565	2990	2990	2990	2990	0
9	20231121	204200	620363565	2990	2990	2990	2990	0
10	20231121	204100	620363565	2990	2990	2990	2990	0
11	20231121	204000	620363565	2990	2990	2990	2990	0
12	20231121	203900	620363565	2990	2990	2990	2990	0
13	20231121	203800	620363565	2990	2990	2990	2990	0
14	20231121	203700	620363565	2990	2990	2990	2990	0
15	20231121	203600	620363565	2990	2990	2990	2990	0
16	20231121	203500	620363565	2990	2990	2990	2990	0
17	20231121	203400	620363565	2990	2990	2990	2990	0
18	20231121	203300	620363565	2990	2990	2990	2990	0
19	20231121	203200	620363565	2990	2990	2990	2990	0
20	20231121	203100	620363565	2990	2990	2990	2990	0
21	20231121	203000	620363565	2990	2990	2990	2990	0
22	20231121	202900	620363565	2990	2990	2990	2990	0
23	20231121	202800	620363565	2990	2990	2990	2990	0
24	20231121	202700	620363565	2990	2990	2990	2990	0
25	20231121	202600	620363565	2990	2990	2990	2990	0
26	20231121	202500	620363565	2990	2990	2990	2990	0
27	20231121	202400	620363565	2990	2990	2990	2990	0
28	20231121	202300	620363565	2990	2990	2990	2990	0
29	20231121	202200	620363565	2990	2990	2990	2990	0
30	20231121	202100	620363565	2990	2990	2990	2990	0
31	20231121	202000	620363565	2990	2990	2990	2990	0
32	20231121	201900	620363565	2990	2990	2990	2990	2165
33	20231121	201800	620363565	2990	2990	2990	2990	0
34	20231121	201700	620363565	2990	2990	2990	2990	0
35	20231121	201600	620363565	2990	2990	2990	2990	0
36	20231121	201500	620363565	2990	2990	2990	2990	0
37	20231121	201400	620363565	2990	2990	2990	2990	0
38	20231121	201300	620363565	2990	2990	2990	2990	0
39	20231121	201200	620363565	2990	2990	2990	2990	0
40	20231121	201100	620363565	2990	2990	2990	2990	0
41	20231121	201000	620363565	2990	2990	2990	2990	0
42	20231121	200900	620363565	2990	2990	2990	2990	0
43	20231121	200800	620363565	2990	2990	2990	2990	0
44	20231121	200700	620363565	2990	2990	2990	2990	0
45	20231121	200600	620363565	2990	2990	2990	2990	0
46	20231121	200500	620363565	2990	2990	2990	2990	0
47	20231121	200400	620363565	2990	2990	2990	2990	0
48	20231121	200300	620363565	2990	2990	2990	2990	0
49	20231121	200200	620363565	2990	2990	2990	2990	0
50	20231121	200100	620363565	2990	2990	2990	2990	0
51	20231121	200000	620363565	2990	2990	2990	2990	0
52	20231121	195900	620363565	2990	2990	2990	2990	0
53	20231121	195800	620363565	2990	2990	2990	2990	0
54	20231121	195700	620363565	2990	2990	2990	2990	0
55	20231121	195600	620363565	2990	2990	2990	2990	0
56	20231121	195500	620363565	2990	2990	2990	2990	0
57	20231121	195400	620363565	2990	2990	2990	2990	0
58	20231121	195300	620363565	2990	2990	2990	2990	0
59	20231121	195200	620363565	2990	2990	2990	2990	0
60	20231121	195100	620363565	2990	2990	2990	2990	0
61	20231121	195000	620363565	2990	2990	2990	2990	0
62	20231121	194900	620363565	2990	2990	2990	2990	2165
63	20231121	194800	620363565	2990	2990	2990	2990	0
64	20231121	194700	620363565	2990	2990	2990	2990	0
65	20231121	194600	620363565	2990	2990	2990	2990	0
66	20231121	194500	620363565	2990	2990	2990	2990	0
67	20231121	194400	620363565	2990	2990	2990	2990	0
68	20231121	194300	620363565	2990	2990	2990	2990	0
69	20231121	194200	620363565	2990	2990	2990	2990	0
70	20231121	194100	620363565	2990	2990	2990	2990	0
71	20231121	194000	620363565	2990	2990	2990	2990	0
72	20231121	193900	620363565	2990	2990	2990	2990	0
73	20231121	193800	620363565	2990	2990	2990	2990	0
74	20231121	193700	620363565	2990	2990	2990	2990	0
75	20231121	193600	620363565	2990	2990	2990	2990	0
76	20231121	193500	620363565	2990	2990	2990	2990	0
77	20231121	193400	620363565	2990	2990	2990	2990	0
78	20231121	193300	620363565	2990	2990	2990	2990	0
79	20231121	193200	620363565	2990	2990	2990	2990	0
80	20231121	193100	620363565	2990	2990	2990	2990	0
81	20231121	193000	620363565	2990	2990	2990	2990	0
82	20231121	192900	620363565	2990	2990	2990	2990	0
83	20231121	192800	620363565	2990	2990	2990	2990	0
84	20231121	192700	620363565	2990	2990	2990	2990	0
85	20231121	192600	620363565	2990	2990	2990	2990	0
86	20231121	192500	620363565	2990	2990	2990	2990	0
87	20231121	192400	620363565	2990	2990	2990	2990	0
88	20231121	192300	620363565	2990	2990	2990	2990	0
89	20231121	192200	620363565	2990	2990	2990	2990	0
90	20231121	192100	620363565	2990	2990	2990	2990	0
91	20231121	192000	620363565	2990	2990	2990	2990	0
92	20231121	191900	620363565	2990	2990	2990	2990	2165
93	20231121	191800	620363565	2990	2990	2990	2990	0
94	20231121	191700	620363565	2990	2990	2990	2990	0
95	20231121	191600	620363565	2990	2990	2990	2990	0
96	20231121	191500	620363565	2990	2990	2990	2990	0
97	20231121	191400	620363565	2990	2990	2990	2990	0
98	20231121	191300	620363565	2990	2990	2990	2990	0
99	20231121	191200	620363565	2990	2990	2990	2990	0
100	20231121	191100	620363565	2990	2990	2990	2990	0
101	20231121	191000	620363565	2990	2990	2990	2990	0
102	20231121	190900	620363565	2990	2990	2990	2990	0
103	20231121	190800	620363565	2990	2990	2990	2990	0
104	20231121	190700	620363565	2990	2990	2990	2990	0
105	20231121	190600	620363565	2990	2990	2990	2990	0
106	20231121	190500	620363565	2990	2990	2990	2990	0
107	20231121	190400	620363565	2990	2990	2990	2990	0
108	20231121	190300	620363565	2990	2990	2990	2990	0
109	20231121	190200	620363565	2990	2990	2990	2990	0
110	20231121	190100	620363565	2990	2990	2990	2990	0
111	20231121	190000	620363565	2990	2990	2990	2990	0
112	20231121	185900	620363565	2990	2990	2990	2990	0
113	20231121	185800	620363565	2990	2990	2990	2990	0
114	20231121	185700	620363565	2990	2990	2990	2990	0
115	20231121	185600	620363565	2990	2990	2990	2990	0
116	20231121	185500	620363565	2990	2990	2990	2990	0
117	20231121	185400	620363565	2990	2990	2990	2990	0
118	20231121	185300	620363565	2990	2990	2990	2990	0
119	20231121	185200	620363565	2990	2990	2990	2990	0
120	20231121	185100	620363565	2990	2990	2990	2990	0
121	20231121	185000	620363565	2990	2990	2990	2990	0
122	20231121	184900	620363565	2990	2990	2990	2990	2165
123	20231121	184800	620363565	2990	2990	2990	2990	0
124	20231121	184700	620363565	2990	2990	2990	2990	0
125	20231121	184600	620363565	2990	2990	2990	2990	0
126	20231121	184500	620363565	2990	2990	2990	2990	0
127	20231121	184400	620363565	2990	2990	2990	2990	0
128	20231121	184300	620363565	2990	2990	2990	2990	0
129	20231121	184200	620363565	2990	2990	2990	2990	0
130	20231121	184100	620363565	2990	2990	2990	2990	0
131	20231121	184000	620363565	2990	2990	2990	2990	0
132	20231121	183900	620363565	2990	2990	2990	2990	0
133	20231121	183800	620363565	2990	2990	2990	2990	0
134	20231121	183700	620363565	2990	2990	2990	2990	0
135	20231121	183600	620363565	2990	2990	2990	2990	0
136	20231121	183500	620363565	2990	2990	2990	2990	0
137	20231121	183400	620363565	2990	2990	2990	2990	0
138	20231121	183300	620363565	2990	2990	2990	2990	0
139	20231121	183200	620363565	2990	2990	2990	2990	0
140	20231121	183100	620363565	2990	2990	2990	2990	0
141	20231121	183000	620363565	2990	2990	2990	2990	0
142	20231121	182900	620363565	2990	2990	2990	2990	0
143	20231121	182800	620363565	2990	2990	2990	2990	0
144	20231121	182700	620363565	2990	2990	2990	2990	0
145	20231121	182600	620363565	2990	2990	2990	2990	0
146	20231121	182500	620363565	2990	2990	2990	2990	0
147	20231121	182400	620363565	2990	2990	2990	2990	0
148	20231121	182300	620363565	2990	2990	2990	2990	0
149	20231121	182200	620363565	2990	2990	2990	2990	0
150	20231121	182100	620363565	2990	2990	2990	2990	0
151	20231121	182000	620363565	2990	2990	2990	2990	0
152	20231121	181900	620363565	2990	2990	2990	2990	2165
153	20231121	181800	620363565	2990	2990	2990	2990	0
154	20231121	181700	620363565	2990	2990	2990	2990	0
155	20231121	181600	620363565	2990	2990	2990	2990	0
156	20231121	181500	620363565	2990	2990	2990	2990	0
157	20231121	181400	620363565	2990	2990	2990	2990	0
158	20231121	181300	620363565	2990	2990	2990	2990	0
159	20231121	181200	620363565	2990	2990	2990	2990	0
160	20231121	181100	620363565	2990	2990	2990	2990	0
161	20231121	181000	620363565	2990	2990	2990	2990	0
162	20231121	180900	620363565	2990	2990	2990	2990	0
163	20231121	180800	620363565	2990	2990	2990	2990	0
164	20231121	180700	620363565	2990	2990	2990	2990	0
165	20231121	180600	620363565	2990	2990	2990	2990	0
166	20231121	180500	620363565	2990	2990	2990	2990	0
167	20231121	180400	620363565	2990	2990	2990	2990	0
168	20231121	180300	620363565	2990	2990	2990	2990	0
169	20231121	180200	620363565	2990	2990	2990	2990	0
170	20231121	180100	620363565	2990	2990	2990	2990	0
171	20231121	180000	620363565	2990	2990	2990	2990	0
172	20231121	175900	620363565	2990	2990	2990	2990	0
173	20231121	175800	620363565	2990	2990	2990	2990	0
174	20231121	175700	620363565	2990	2990	2990	2990	0
175	20231121	175600	620363565	2990	2990	2990	2990	0
176	20231121	175500	620363565	2990	2990	2990	2990	0
177	20231121	175400	620363565	2990	2990	2990	2990	0
178	20231121	175300	620363565	2990	2990	2990	2990	0
179	20231121	175200	620363565	2990	2990	2990	2990	0
180	20231121	175100	620363565	2990	2990	2990	2990	0
181	20231121	175000	620363565	2990	2990	2990	2990	0
182	20231121	174900	620363565	2990	2990	2990	2990	2165
183	20231121	174800	620363565	2990	2990	2990	2990	0
184	20231121	174700	620363565	2990	2990	2990	2990	0
185	20231121	174600	620363565	2990	2990	2990	2990	0
186	20231121	174500	620363565	2990	2990	2990	2990	0
187	20231121	174400	620363565	2990	2990	2990	2990	0
188	20231121	174300	620363565	2990	2990	2990	2990	0
189	20231121	174200	620363565	2990	2990	2990	2990	0
190	20231121	174100	620363565	2990	2990	2990	2990	0
191	20231121	174000	620363565	2990	2990	2990	2990	0
192	20231121	173900	620363565	2990	2990	2990	2990	0
193	20231121	173800	620363565	2990	2990	2990	2990	0
194	20231121	173700	620363565	2990	2990	2990	2990	0
195	20231121	173600	620363565	2990	2990	2990	2990	0
196	20231121	173500	620363565	2990	2990	2990	2990	0
197	20231121	173400	620363565	2990	2990	2990	2990	0
198	20231121	173300	620363565	2990	2990	2990	2990	0
199	20231121	173200	620363565	2990	2990	2990	2990	0
200	20231121	173100	620363565	2990	2990	2990	2990	0
201	20231121	173000	620363565	2990	2990	2990	2990	0
202	20231121	172900	620363565	2990	2990	2990	2990	0
203	20231121	172800	620363565	2990	2990	2990	2990	0
204	20231121	172700	620363565	2990	2990	2990	2990	0
205	20231121	172600	620363565	2990	2990	2990	2990	0
206	20231121	172500	620363565	2990	2990	2990	2990	0
207	20231121	172400	620363565	2990	2990	2990	2990	0
208	20231121	172300	620363565	2990	2990	2990	2990	0
209	20231121	172200	620363565	2990	2990	2990	2990	0
210	20231121	172100	620363565	2990	2990	2990	2990	0
211	20231121	172000	620363565	2990	2990	2990	2990	0
212	20231121	171900	620363565	2990	2990	2990	2990	2165
213	20231121	171800	620363565	2990	2990	2990	2990	0
214	20231121	171700	620363565	2990	2990	2990	2990	0
215	20231121	171600	620363565	2990	2990	2990	2990	0
216	20231121	171500	620363565	2990	2990	2990	2990	0
217	20231121	171400	620363565	2990	2990	2990	2990	0
218	20231121	171300	620363565	2990	2990	2990	2990	0
219	20231121	171200	620363565	2990	2990	2990	2990	0
220	20231121	171100	620363565	2990	2990	2990	2990	0
221	20231121	171000	620363565	2990	2990	2990	2990	0
222	20231121	170900	620363565	2990	2990	2990	2990	0
223	20231121	170800	620363565	2990	2990	2990	2990	0
224	20231121	170700	620363565	2990	2990	2990	2990	0
225	20231121	170600	620363565	2990	2990	2990	2990	0
226	20231121	170500	620363565	2990	2990	2990	2990	0
227	20231121	170400	620363565	2990	2990	2990	2990	0
228	20231121	170300	620363565	2990	2990	2990	2990	0
229	20231121	170200	620363565	2990	2990	2990	2990	0
230	20231121	170100	620363565	2990	2990	2990	2990	0
231	20231121	170000	620363565	2990	2990	2990	2990	0
232	20231121	165900	620363565	2990	2990	2990	2990	0
233	20231121	165800	620363565	2990	2990	2990	2990	0
234	20231121	165700	620363565	2990	2990	2990	2990	0
235	20231121	165600	620363565	2990	2990	2990	2990	0
236	20231121	165500	620363565	2990	2990	2990	2990	0
237	20231121	165400	620363565	2990	2990	2990	2990	0
238	20231121	165300	620363565	2990	2990	2990	2990	0
239	20231121	165200	620363565	2990	2990	2990	2990	0
240	20231121	165100	620363565	2990	2990	2990	2990	0
241	20231121	165000	620363565	2990	2990	2990	2990	0
242	20231121	164900	620363565	2990	2990	2990	2990	2165
243	20231121	164800	620363565	2990	2990	2990	2990	0
244	20231121	164700	620363565	2990	2990	2990	2990	0
245	20231121	164600	620363565	2990	2990	2990	2990	0
246	20231121	164500	620363565	2990	2990	2990	2990	0
247	20231121	164400	620363565	2990	2990	2990	2990	0
248	20231121	164300	620363565	2990	2990	2990	2990	0
249	20231121	164200	620363565	2990	2990	2990	2990	0
250	20231121	164100	620363565	2990	2990	2990	2990	0
251	20231121	164000	620363565	2990	2990	2990	2990	0
252	20231121	163900	620363565	2990	2990	2990	2990	0
253	20231121	163800	620363565	2990	2990	2990	2990	0
254	20231121	163700	620363565	2990	2990	2990	2990	0
255	20231121	163600	620363565	2990	2990	2990	2990	0
256	20231121	163500	620363565	2990	2990	2990	2990	0
257	20231121	163400	620363565	2990	2990	2990	2990	0
258	20231121	163300	620363565	2990	2990	2990	2990	0
259	20231121	163200	620363565	2990	2990	2990	2990	0
260	20231121	163100	620363565	2990	2990	2990	2990	0
261	20231121	163000	620363565	2990	2990	2990	2990	0
262	20231121	162900	620363565	2990	2990	2990	2990	0
263	20231121	162800	620363565	2990	2990	2990	2990	0
264	20231121	162700	620363565	2990	2990	2990	2990	0
265	20231121	162600	620363565	2990	2990	2990	2990	0
266	20231121	162500	620363565	2990	2990	2990	2990	0
267	20231121	162400	620363565	2990	2990	2990	2990	0
268	20231121	162300	620363565	2990	2990	2990	2990	0
269	20231121	162200	620363565	2990	2990	2990	2990	0
270	20231121	162100	620363565	2990	2990	2990	2990	0
271	20231121	162000	620363565	2990	2990	2990	2990	0
272	20231121	161900	620363565	2990	2990	2990	2990	2165
273	20231121	161800	620363565	2990	2990	2990	2990	0
274	20231121	161700	620363565	2990	2990	2990	2990	0
275	20231121	161600	620363565	2990	2990	2990	2990	0
276	20231121	161500	620363565	2990	2990	2990	2990	0
277	20231121	161400	620363565	2990	2990	2990	2990	0
278	20231121	161300	620363565	2990	2990	2990	2990	0
279	20231121	161200	620363565	2990	2990	2990	2990	0
280	20231121	161100	620363565	2990	2990	2990	2990	0
281	20231121	161000	620363565	2990	2990	2990	2990	0
282	20231121	160900	620363565	2990	2990	2990	2990	0
283	20231121	160800	620363565	2990	2990	2990	2990	0
284	20231121	160700	620363565	2990	2990	2990	2990	0
285	20231121	160600	620363565	2990	2990	2990	2990	0
286	20231121	160500	620363565	2990	2990	2990	2990	0
287	20231121	160400	620363565	2990	2990	2990	2990	0
288	20231121	160300	620363565	2990	2990	2990	2990	0
289	20231121	160200	620363565	2990	2990	2990	2990	0
290	20231121	160100	620363565	2990	2990	2990	2990	0
291	20231121	160000	620363565	2990	2990	2990	2990	0
292	20231121	155900	620363565	2990	2990	2990	2990	0
293	20231121	155800	620363565	2990	2990	2990	2990	0
294	20231121	155700	620363565	2990	2990	2990	2990	0
295	20231121	155600	620363565	2990	2990	2990	2990	0
296	20231121	155500	620363565	2990	2990	2990	2990	0
297	20231121	155400	620363565	2990	2990	2990	2990	0
298	20231121	155300	620363565	2990	2990	2990	2990	0
299	20231121	155200	620363565	2990	2990	2990	2990	0
300	20231121	155100	620363565	2990	2990	2990	2990	0
301	20231121	155000	620363565	2990	2990	2990	2990	0
302	20231121	154900	620363565	2990	2990	2990	2990	2165
303	20231121	154800	620363565	2990	2990	2990	2990	0
304	20231121	154700	620363565	2990	2990	2990	2990	0
305	20231121	154600	620363565	2990	2990	2990	2990	0
306	20231121	154500	620363565	2990	2990	2990	2990	0
307	20231121	154400	620363565	2990	2990	2990	2990	0
308	20231121	154300	620363565	2990	2990	2990	2990	0
309	20231121	154200	620363565	2990	2990	2990	2990	0
310	20231121	154100	620363565	2990	2990	2990	2990	0
311	20231121	154000	620363565	2990	2990	2990	2990	0
312	20231121	153900	620363565	2990	2990	2990	2990	0
313	20231121	153800	620363565	2990	2990	2990	2990	0
314	20231121	153700	620363565	2990	2990	2990	2990	0
315	20231121	153600	620363565	2990	2990	2990	2990	0
316	20231121	153500	620363565	2990	2990	2990	2990	0
317	20231121	153400	620363565	2990	2990	2990	2990	0
318	20231121	153300	620363565	2990	2990	2990	2990	0
319	20231121	153200	620363565	2990	2990	2990	2990	0
320	20231121	153100	620363565	2990	2990	2990	2990	0
321	20231121	153000	620363565	2990	2990	2990	2990	2165
322	20231121	152900	613890215	2995	2995	2995	2995	0
323	20231121	152800	613890215	2995	2995	2995	2995	0
324	20231121	152700	613890215	2995	2995	2995	2995	0
325	20231121	152600	613890215	2995	2995	2995	2995	0
326	20231121	152500	613890215	2995	2995	2995	2995	0
327	20231121	152400	613890215	2995	2995	2995	2995	0
328	20231121	152300	613890215	2995	2995	2995	2995	0
329	20231121	152200	613890215	2995	2995	2995	2995	0
330	20231121	152100	613890215	2995	2995	2995	2995	0
331	20231121	152000	613890215	2995	2995	2995	2995	0
332	20231121	151900	613890215	2995	2990	2995	2990	806
333	20231121	151800	611477920	2995	2995	2995	2995	6
334	20231121	151700	611459950	3000	3000	3000	3000	0
335	20231121	151600	611459950	3000	2995	3000	2995	270
336	20231121	151500	610650505	3000	3000	3000	3000	0
337	20231121	151400	610650505	3000	2995	3000	2985	1513
338	20231121	151300	606120585	2995	2995	2995	2995	531
339	20231121	151200	604530240	2995	2995	2995	2995	101
340	20231121	151100	604227745	2995	2995	2995	2995	300
341	20231121	151000	603329245	3000	2995	3000	2995	2001
342	20231121	150900	597336245	2995	2995	2995	2995	100
343	20231121	150800	597036745	2995	2995	2995	2995	912
344	20231121	150700	594305305	2995	2995	2995	2995	1588
345	20231121	150600	589549245	2995	2995	2995	2995	1000
346	20231121	150500	586554245	2990	2990	2990	2990	0
347	20231121	150400	586554245	2990	2995	2995	2990	2921
348	20231121	150300	577808600	2995	2995	2995	2990	316
349	20231121	150200	576863345	2990	2990	2990	2990	200
350	20231121	150100	576265345	2990	2990	2990	2990	990
351	20231121	150000	573305245	2990	2985	2990	2985	75
352	20231121	145900	573081070	2980	2980	2980	2980	0
353	20231121	145800	573081070	2980	2980	2980	2980	1
354	20231121	145700	573078090	2980	2985	2985	2980	197
355	20231121	145600	572490980	2980	2980	2980	2980	178
356	20231121	145500	571960540	2985	2985	2985	2985	0
357	20231121	145400	571960540	2985	2985	2985	2985	7
358	20231121	145300	571939645	2980	2980	2980	2980	60
359	20231121	145200	571760845	2980	2980	2980	2980	687
360	20231121	145100	569713585	2990	2990	2990	2990	0
361	20231121	145000	569713585	2990	2990	2990	2990	0
362	20231121	144900	569713585	2990	2990	2990	2990	1
363	20231121	144800	569710595	2980	2980	2980	2980	0
364	20231121	144700	569710595	2980	2980	2980	2980	0
365	20231121	144600	569710595	2980	2980	2980	2980	65
366	20231121	144500	569516895	2980	2980	2980	2980	26
367	20231121	144400	569439415	2970	2970	2970	2970	1
368	20231121	144300	569436445	2965	2975	2975	2965	1354
369	20231121	144200	565415290	2980	2980	2980	2980	0
370	20231121	144100	565415290	2980	2980	2980	2980	44
371	20231121	144000	565284170	2980	2980	2980	2980	0
372	20231121	143900	565284170	2980	2980	2980	2980	72
373	20231121	143800	565069610	2990	2990	2990	2990	0
374	20231121	143700	565069610	2990	2990	2990	2990	1
375	20231121	143600	565066620	2980	2985	2990	2980	9
376	20231121	143500	565039755	2985	2985	2985	2985	440
377	20231121	143400	563726355	2985	2995	2995	2985	26
378	20231121	143300	563648705	2995	2995	2995	2990	33
379	20231121	143200	563549880	2995	2995	2995	2995	0
380	20231121	143100	563549880	2995	2995	2995	2995	52
381	20231121	143000	563394140	2995	2985	2995	2985	13052
382	20231121	142900	524377025	2985	2985	2985	2985	20
383	20231121	142800	524317325	2985	2985	2985	2985	10
384	20231121	142700	524287475	2980	2980	2985	2980	438
385	20231121	142600	522980560	2980	2980	2980	2980	200
386	20231121	142500	522384560	2980	2980	2980	2980	183
387	20231121	142400	521839220	2975	2975	2975	2975	138
388	20231121	142300	521428670	2975	2975	2975	2975	0
389	20231121	142200	521428670	2975	2975	2975	2975	0
390	20231121	142100	521428670	2975	2975	2975	2975	909
391	20231121	142000	518724395	2975	2975	2975	2975	1
392	20231121	141900	518721420	2970	2970	2970	2970	0
393	20231121	141800	518721420	2970	2970	2970	2970	169
394	20231121	141700	518219490	2970	2970	2970	2970	121
395	20231121	141600	517860120	2970	2970	2970	2970	170
396	20231121	141500	517355220	2970	2970	2970	2970	366
397	20231121	141400	516268200	2975	2975	2975	2975	0
398	20231121	141300	516268200	2975	2975	2975	2975	0
399	20231121	141200	516268200	2975	2975	2975	2975	0
400	20231121	141100	516268200	2975	2975	2975	2975	0
401	20231121	141000	516268200	2975	2975	2975	2975	0
402	20231121	140900	516268200	2975	2975	2975	2975	0
403	20231121	140800	516268200	2975	2975	2975	2975	0
404	20231121	140700	516268200	2975	2975	2975	2975	1
405	20231121	140600	516265225	2970	2970	2970	2970	100
406	20231121	140500	515968225	2970	2975	2975	2970	423
407	20231121	140400	514711910	2970	2970	2970	2970	0
408	20231121	140300	514711910	2970	2970	2970	2970	0
409	20231121	140200	514711910	2970	2970	2970	2970	1219
410	20231121	140100	511091480	2970	2970	2970	2970	489
411	20231121	140000	509639150	2970	2970	2970	2970	0
412	20231121	135900	509639150	2970	2970	2970	2970	0
413	20231121	135800	509639150	2970	2970	2970	2970	0
414	20231121	135700	509639150	2970	2970	2970	2970	20
415	20231121	135600	509579750	2970	2975	2975	2970	125
416	20231121	135500	509207925	2975	2975	2975	2975	2
417	20231121	135400	509201975	2975	2975	2975	2975	10
418	20231121	135300	509172225	2975	2975	2975	2975	0
419	20231121	135200	509172225	2975	2975	2975	2975	135
420	20231121	135100	508770600	2985	2985	2985	2985	0
421	20231121	135000	508770600	2985	2985	2985	2985	0
422	20231121	134900	508770600	2985	2985	2985	2985	1
423	20231121	134800	508767615	2975	2975	2975	2975	0
424	20231121	134700	508767615	2975	2975	2975	2975	0
425	20231121	134600	508767615	2975	2975	2975	2975	6
426	20231121	134500	508749765	2985	2985	2985	2985	0
427	20231121	134400	508749765	2985	2975	2985	2975	21
428	20231121	134300	508687280	2985	2985	2985	2975	110
429	20231121	134200	508359930	2975	2975	2975	2975	1
430	20231121	134100	508356955	2985	2985	2985	2985	6
431	20231121	134000	508339045	2985	2975	2985	2975	2
432	20231121	133900	508333085	2985	2985	2985	2985	0
433	20231121	133800	508333085	2985	2985	2985	2985	0
434	20231121	133700	508333085	2985	2985	2985	2985	0
435	20231121	133600	508333085	2985	2985	2985	2985	0
436	20231121	133500	508333085	2985	2985	2985	2985	0
437	20231121	133400	508333085	2985	2985	2985	2985	0
438	20231121	133300	508333085	2985	2985	2985	2985	0
439	20231121	133200	508333085	2985	2985	2985	2985	0
440	20231121	133100	508333085	2985	2985	2985	2985	0
441	20231121	133000	508333085	2985	2985	2985	2985	0
442	20231121	132900	508333085	2985	2985	2985	2985	0
443	20231121	132800	508333085	2985	2985	2985	2985	1
444	20231121	132700	508330100	2985	2985	2985	2985	1
445	20231121	132600	508327115	2965	2970	2970	2965	14530
446	20231121	132500	465245430	2970	2980	2980	2970	5485
447	20231121	132400	448917670	2985	2985	2985	2985	12
448	20231121	132300	448881850	2985	2990	2990	2985	12
449	20231121	132200	448846010	2990	2990	2990	2990	0
450	20231121	132100	448846010	2990	2990	2990	2990	0
451	20231121	132000	448846010	2990	2985	2990	2980	562
452	20231121	131900	447170310	2990	2990	2990	2990	346
453	20231121	131800	446135770	2990	2990	2990	2990	0
454	20231121	131700	446135770	2990	2990	2990	2990	20
455	20231121	131600	446075970	2990	2990	2990	2990	80
456	20231121	131500	445836770	2985	2985	2985	2985	820
457	20231121	131400	443389070	2985	2985	2985	2985	817
458	20231121	131300	440950325	2985	2985	2985	2985	0
459	20231121	131200	440950325	2985	2985	2985	2985	1153
460	20231121	131100	437508620	2985	2985	2985	2985	400
461	20231121	131000	436314620	2985	2985	2985	2985	0
462	20231121	130900	436314620	2985	2985	2985	2985	0
463	20231121	130800	436314620	2985	2985	2985	2985	0
464	20231121	130700	436314620	2985	2985	2985	2985	0
465	20231121	130600	436314620	2985	2985	2985	2985	272
466	20231121	130500	435502700	2985	2985	2985	2985	81
467	20231121	130400	435260915	2985	2985	2985	2985	30
468	20231121	130300	435171365	2985	2985	2985	2985	0
469	20231121	130200	435171365	2985	2985	2985	2985	0
470	20231121	130100	435171365	2985	2985	2985	2985	100
471	20231121	130000	434872865	2990	2990	2990	2990	0
472	20231121	125900	434872865	2990	2990	2990	2990	0
473	20231121	125800	434872865	2990	2990	2990	2990	82
474	20231121	125700	434627685	2990	2990	2990	2990	0
475	20231121	125600	434627685	2990	2990	2990	2990	0
476	20231121	125500	434627685	2990	2990	2990	2990	4
477	20231121	125400	434615725	2990	2990	2990	2990	300
478	20231121	125300	433718725	2990	2990	2990	2990	33
479	20231121	125200	433620055	2985	2985	2985	2985	0
480	20231121	125100	433620055	2985	2990	2990	2985	533
481	20231121	125000	432028950	2990	2990	2990	2990	0
482	20231121	124900	432028950	2990	2990	2990	2990	0
483	20231121	124800	432028950	2990	2990	2990	2990	0
484	20231121	124700	432028950	2990	2990	2990	2990	1310
485	20231121	124600	428112050	2990	2990	2990	2990	0
486	20231121	124500	428112050	2990	2990	2990	2990	0
487	20231121	124400	428112050	2990	2990	2990	2990	0
488	20231121	124300	428112050	2990	2990	2990	2990	0
489	20231121	124200	428112050	2990	2990	2990	2990	0
490	20231121	124100	428112050	2990	2990	2990	2990	157
491	20231121	124000	427642620	2990	2990	2990	2990	0
492	20231121	123900	427642620	2990	2990	2990	2990	0
493	20231121	123800	427642620	2990	2990	2990	2990	0
494	20231121	123700	427642620	2990	2990	2990	2990	1
495	20231121	123600	427639630	2990	2990	2990	2990	0
496	20231121	123500	427639630	2990	2990	2990	2990	2
497	20231121	123400	427633650	2990	2990	2990	2990	300
498	20231121	123300	426736650	2990	2990	2990	2990	1
499	20231121	123200	426733660	2990	2985	2990	2985	388
500	20231121	123100	425574790	2990	2990	2990	2985	144
501	20231121	123000	425144480	2990	2990	2990	2990	1000
502	20231121	122900	422154480	2990	2990	2990	2990	1
503	20231121	122800	422151490	2990	2990	2990	2990	1941
504	20231121	122700	416347900	2990	2990	2990	2990	20
505	20231121	122600	416288100	2990	2990	2990	2990	0
506	20231121	122500	416288100	2990	2990	2990	2990	0
507	20231121	122400	416288100	2990	2990	2990	2990	0
508	20231121	122300	416288100	2990	2990	2990	2990	0
509	20231121	122200	416288100	2990	2990	2990	2990	0
510	20231121	122100	416288100	2990	2990	2990	2990	911
511	20231121	122000	413564210	2990	2990	2990	2990	0
512	20231121	121900	413564210	2990	2990	2990	2990	1000
513	20231121	121800	410574210	2990	2990	2990	2990	0
514	20231121	121700	410574210	2990	2990	2990	2990	100
515	20231121	121600	410275210	2990	2990	2990	2990	1351
516	20231121	121500	406235720	2995	2995	2995	2995	10
517	20231121	121400	406205770	2995	2995	2995	2995	132
518	20231121	121300	405810430	2995	2995	2995	2995	20
519	20231121	121200	405750530	2995	2995	2995	2995	60
520	20231121	121100	405570830	2995	2995	2995	2995	10
521	20231121	121000	405540880	2995	2995	2995	2995	1500
522	20231121	120900	401048380	2995	2995	2995	2995	0
523	20231121	120800	401048380	2995	2995	2995	2995	0
524	20231121	120700	401048380	2995	2995	2995	2995	0
525	20231121	120600	401048380	2995	2995	2995	2995	0
526	20231121	120500	401048380	2995	2995	2995	2995	0
527	20231121	120400	401048380	2995	2995	2995	2995	0
528	20231121	120300	401048380	2995	2995	2995	2995	522
529	20231121	120200	399484990	3000	2995	3000	2995	11
530	20231121	120100	399452040	3000	3000	3000	3000	1
531	20231121	120000	399449040	3000	3000	3000	3000	0
532	20231121	115900	399449040	3000	3000	3000	3000	0
533	20231121	115800	399449040	3000	2995	3000	2995	21
534	20231121	115700	399386070	3000	3000	3000	3000	3
535	20231121	115600	399377070	3000	3000	3000	3000	1
536	20231121	115500	399374070	2995	2995	2995	2995	21
537	20231121	115400	399311175	2995	2995	2995	2995	390
538	20231121	115300	398143125	2995	2995	2995	2995	0
539	20231121	115200	398143125	2995	2995	2995	2995	0
540	20231121	115100	398143125	2995	2995	2995	2995	0
541	20231121	115000	398143125	2995	2995	2995	2995	32
542	20231121	114900	398047285	2990	2995	2995	2990	11
543	20231121	114800	398014390	2995	2995	2995	2995	0
544	20231121	114700	398014390	2995	2995	2995	2995	1
545	20231121	114600	398011395	2995	2995	2995	2995	6
546	20231121	114500	397993425	3000	3000	3000	3000	1
547	20231121	114400	397990425	2995	2995	2995	2995	8
548	20231121	114300	397966465	2995	2995	2995	2995	7
549	20231121	114200	397945500	2995	2995	2995	2995	3
550	20231121	114100	397936515	2995	2995	2995	2995	61
551	20231121	114000	397753820	3000	3000	3000	3000	0
552	20231121	113900	397753820	3000	3000	3000	3000	1328
553	20231121	113800	393769820	3000	3000	3000	3000	0
554	20231121	113700	393769820	3000	3000	3000	3000	1022
555	20231121	113600	390703820	3005	3005	3005	3005	2
556	20231121	113500	390697810	3005	3005	3005	3005	0
557	20231121	113400	390697810	3005	3005	3005	3005	0
558	20231121	113300	390697810	3005	3005	3005	3005	1
559	20231121	113200	390694805	3000	3000	3000	3000	289
560	20231121	113100	389827805	3000	3005	3005	3000	112
561	20231121	113000	389491800	3005	3005	3005	3005	0
562	20231121	112900	389491800	3005	3005	3005	3005	0
563	20231121	112800	389491800	3005	3005	3005	3005	0
564	20231121	112700	389491800	3005	3005	3005	3005	1
565	20231121	112600	389488795	3000	3000	3000	3000	3
566	20231121	112500	389479795	3000	3000	3000	3000	1
567	20231121	112400	389476795	3005	3005	3005	3005	5
568	20231121	112300	389461770	3005	3005	3005	3005	25
569	20231121	112200	389386645	2990	2990	2990	2990	518
570	20231121	112100	387837825	2990	2990	2990	2990	0
571	20231121	112000	387837825	2990	2990	2990	2990	400
572	20231121	111900	386641825	2990	2995	2995	2990	500
573	20231121	111800	385144730	2995	2995	2995	2995	30
574	20231121	111700	385054880	2995	3000	3000	2995	1100
575	20231121	111600	381760005	3000	3000	3000	3000	30
576	20231121	111500	381670005	3005	3005	3005	3005	0
577	20231121	111400	381670005	3005	3005	3005	3005	0
578	20231121	111300	381670005	3005	3005	3005	3005	0
579	20231121	111200	381670005	3005	3005	3005	3005	0
580	20231121	111100	381670005	3005	3005	3005	3005	13
581	20231121	111000	381630940	3005	3005	3005	3005	200
582	20231121	110900	381029940	3005	3005	3005	3005	245
583	20231121	110800	380293715	3005	3005	3005	3005	0
584	20231121	110700	380293715	3005	3005	3005	3005	0
585	20231121	110600	380293715	3005	3005	3005	3005	51
586	20231121	110500	380140460	3005	3005	3005	3005	0
587	20231121	110400	380140460	3005	3005	3005	3005	0
588	20231121	110300	380140460	3005	3005	3005	3005	830
589	20231121	110200	377646310	3000	3000	3000	3000	171
590	20231121	110100	377133310	3000	3000	3000	3000	150
591	20231121	110000	376683310	3000	3000	3000	3000	50
592	20231121	105900	376533310	3005	3005	3005	3005	1
593	20231121	105800	376530305	3005	3000	3005	3000	237
594	20231121	105700	375819300	3000	3000	3000	3000	100
595	20231121	105600	375519300	3010	3010	3010	3010	0
596	20231121	105500	375519300	3010	3005	3010	2995	4651
597	20231121	105400	361562155	3010	3010	3010	3010	2
598	20231121	105300	361556135	3010	3010	3010	3010	50
599	20231121	105200	361405635	3010	3010	3010	3010	7
600	20231121	105100	361384565	3010	3010	3010	3010	0
601	20231121	105000	361384565	3010	3005	3010	3005	601
602	20231121	104900	359578555	3005	3005	3005	3005	1500
603	20231121	104800	355071055	3010	3005	3010	3005	96
604	20231121	104700	354782245	3005	3005	3005	3005	151
605	20231121	104600	354328490	3010	3010	3010	3010	1
606	20231121	104500	354325480	3000	3005	3010	3000	1272
607	20231121	104400	350503500	3005	3005	3005	3005	300
608	20231121	104300	349602000	3010	3010	3010	3010	0
609	20231121	104200	349602000	3010	3010	3010	3010	2
610	20231121	104100	349595980	3005	3005	3005	3005	2000
611	20231121	104000	343585980	3005	3005	3005	3005	11
612	20231121	103900	343552925	3005	3010	3010	3005	502
613	20231121	103800	342042915	3010	3005	3010	3005	1048
614	20231121	103700	338889545	3010	3010	3010	3005	1728
615	20231121	103600	333689945	3010	3005	3010	3005	2030
616	20231121	103500	327582145	3010	3005	3010	3005	22
617	20231121	103400	327515975	3010	3015	3015	3005	2224
618	20231121	103300	320826035	3015	3005	3015	3005	4406
619	20231121	103200	307568850	3000	3000	3000	3000	0
620	20231121	103100	307568850	3000	3000	3000	3000	510
621	20231121	103000	306038850	3000	3000	3000	3000	40
622	20231121	102900	305918850	3005	3005	3005	3000	1002
623	20231121	102800	302912840	3000	3000	3005	3000	1901
624	20231121	102700	297209835	3010	3005	3010	3005	755
625	20231121	102600	294941055	3000	3005	3005	3000	617
626	20231121	102500	293087055	3005	3005	3005	3005	0
627	20231121	102400	293087055	3005	3005	3005	3005	150
628	20231121	102300	292636305	3005	3005	3005	3005	106
629	20231121	102200	292317775	3005	3000	3005	2995	5
630	20231121	102100	292302775	2995	3005	3005	2995	1747
631	20231121	102000	287059040	3005	3005	3005	3005	500
632	20231121	101900	285556540	3010	3010	3015	3010	385
633	20231121	101800	284397420	3010	3010	3015	3010	3617
634	20231121	101700	273510165	3015	3005	3015	3005	10243
635	20231121	101600	242689155	3005	3000	3005	3000	345
636	20231121	101500	241652930	3005	3005	3005	3000	736
637	20231121	101400	239441750	3005	3005	3005	3005	0
638	20231121	101300	239441750	3005	3005	3005	3005	0
639	20231121	101200	239441750	3005	3000	3005	3000	1892
640	20231121	101100	233765745	3000	3000	3000	3000	6
641	20231121	101000	233747745	2995	2995	2995	2995	1194
642	20231121	100900	230171715	2995	2995	2995	2995	656
643	20231121	100800	228206995	2995	2995	2995	2995	400
644	20231121	100700	227008995	2995	2995	2995	2995	200
645	20231121	100600	226409995	2995	2995	2995	2995	380
646	20231121	100500	225271895	2995	2995	2995	2995	0
647	20231121	100400	225271895	2995	2995	2995	2995	0
648	20231121	100300	225271895	2995	2995	2995	2995	505
649	20231121	100200	223759420	2990	2990	2990	2990	501
650	20231121	100100	222261430	3000	2990	3000	2990	2601
651	20231121	100000	214478255	2990	2990	2990	2990	13
652	20231121	095900	214439385	2990	2990	2990	2990	1217
653	20231121	095800	210800555	2990	2975	2990	2975	303
654	20231121	095700	209896115	2975	2980	2980	2975	948
655	20231121	095600	207074435	2980	2980	2980	2980	0
656	20231121	095500	207074435	2980	2980	2980	2980	0
657	20231121	095400	207074435	2980	2980	2980	2980	520
658	20231121	095300	205524835	2980	2980	2980	2980	1000
659	20231121	095200	202544835	2980	2980	2980	2980	765
660	20231121	095100	200265135	2985	2985	2985	2985	359
661	20231121	095000	199193520	2985	2985	2985	2985	500
662	20231121	094900	197701020	2985	2985	2985	2985	96
663	20231121	094800	197414460	2985	2985	2985	2985	90
664	20231121	094700	197145810	2985	2985	2985	2985	1696
665	20231121	094600	192083250	2985	2985	2985	2985	149
666	20231121	094500	191638485	2985	2985	2985	2985	51
667	20231121	094400	191486250	2985	2985	2985	2985	201
668	20231121	094300	190886265	2985	2990	2990	2985	83
669	20231121	094200	190638345	2985	2985	2985	2985	1
670	20231121	094100	190635360	2985	2985	2990	2985	102
671	20231121	094000	190330390	2995	2985	2995	2985	3111
672	20231121	093900	181028450	2990	2990	2990	2990	0
673	20231121	093800	181028450	2990	2990	2990	2985	517
674	20231121	093700	179482650	2990	2980	2990	2980	2280
675	20231121	093600	172675725	2985	2985	2985	2985	518
676	20231121	093500	171129495	2985	2985	2985	2985	183
677	20231121	093400	170583240	2985	2985	2990	2985	2135
678	20231121	093300	164204380	2995	2985	2995	2985	1241
679	20231121	093200	160493580	2990	2985	2990	2985	262
680	20231121	093100	159710455	2985	2985	2985	2985	100
681	20231121	093000	159411955	2980	2980	2980	2980	10
682	20231121	092900	159382155	2985	2990	2990	2985	7
683	20231121	092800	159361250	2990	2990	2990	2990	190
684	20231121	092700	158793150	2985	2980	2985	2980	1541
685	20231121	092600	154195005	2985	2985	2985	2985	0
686	20231121	092500	154195005	2985	2965	2985	2965	1753
687	20231121	092400	148989025	2965	2985	2985	2965	3501
688	20231121	092300	138604035	2990	2995	2995	2990	4076
689	20231121	092200	126415115	2995	2990	2995	2980	1141
690	20231121	092100	123012965	2985	2985	2985	2985	527
691	20231121	092000	121439870	2995	2995	2995	2995	0
692	20231121	091900	121439870	2995	2990	2995	2990	398
693	20231121	091800	120248880	2995	3000	3000	2990	1477
694	20231121	091700	115819775	3010	2995	3010	2995	3032
695	20231121	091600	106697365	2995	2970	3010	2970	13359
696	20231121	091500	66799905	2970	2970	2970	2970	1
697	20231121	091400	66796935	2970	2970	2970	2970	110
698	20231121	091300	66470235	2970	2970	2970	2970	51
699	20231121	091200	66318765	2965	2970	2970	2965	23
700	20231121	091100	66250515	2970	2970	2970	2970	2384
701	20231121	091000	59170035	2970	2970	2970	2970	400
702	20231121	090900	57982035	2975	2975	2975	2975	744
703	20231121	090800	55768635	2975	2980	2980	2975	463
704	20231121	090700	54389460	2980	2965	2980	2960	7033
705	20231121	090600	33482915	2970	2975	2975	2970	953
706	20231121	090500	30652230	2975	2980	2980	2975	802
707	20231121	090400	28262280	2980	2980	2980	2975	2794
708	20231121	090300	19937215	2980	2965	2980	2965	3628
709	20231121	090200	9158910	2960	2960	2960	2960	37
710	20231121	090100	9049390	2945	2945	2945	2945	0
711	20231121	090000	9049390	2945	2940	2945	2940	3078