KissMeData/333430/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	204600	175604745	2985	2985	2985	2985	549
3	20231120	204500	175604745	2985	2985	2985	2985	0
4	20231120	204400	175604745	2985	2985	2985	2985	0
5	20231120	204300	175604745	2985	2985	2985	2985	0
6	20231120	204200	175604745	2985	2985	2985	2985	0
7	20231120	204100	175604745	2985	2985	2985	2985	0
8	20231120	204000	175604745	2985	2985	2985	2985	0
9	20231120	203900	175604745	2985	2985	2985	2985	0
10	20231120	203800	175604745	2985	2985	2985	2985	0
11	20231120	203700	175604745	2985	2985	2985	2985	0
12	20231120	203600	175604745	2985	2985	2985	2985	0
13	20231120	203500	175604745	2985	2985	2985	2985	0
14	20231120	203400	175604745	2985	2985	2985	2985	0
15	20231120	203300	175604745	2985	2985	2985	2985	0
16	20231120	203200	175604745	2985	2985	2985	2985	0
17	20231120	203100	175604745	2985	2985	2985	2985	0
18	20231120	203000	175604745	2985	2985	2985	2985	0
19	20231120	202900	175604745	2985	2985	2985	2985	0
20	20231120	202800	175604745	2985	2985	2985	2985	0
21	20231120	202700	175604745	2985	2985	2985	2985	0
22	20231120	202600	175604745	2985	2985	2985	2985	0
23	20231120	202500	175604745	2985	2985	2985	2985	0
24	20231120	202400	175604745	2985	2985	2985	2985	0
25	20231120	202300	175604745	2985	2985	2985	2985	0
26	20231120	202200	175604745	2985	2985	2985	2985	0
27	20231120	202100	175604745	2985	2985	2985	2985	0
28	20231120	202000	175604745	2985	2985	2985	2985	0
29	20231120	201900	175604745	2985	2985	2985	2985	0
30	20231120	201800	175604745	2985	2985	2985	2985	0
31	20231120	201700	175604745	2985	2985	2985	2985	0
32	20231120	201600	175604745	2985	2985	2985	2985	549
33	20231120	201500	175604745	2985	2985	2985	2985	0
34	20231120	201400	175604745	2985	2985	2985	2985	0
35	20231120	201300	175604745	2985	2985	2985	2985	0
36	20231120	201200	175604745	2985	2985	2985	2985	0
37	20231120	201100	175604745	2985	2985	2985	2985	0
38	20231120	201000	175604745	2985	2985	2985	2985	0
39	20231120	200900	175604745	2985	2985	2985	2985	0
40	20231120	200800	175604745	2985	2985	2985	2985	0
41	20231120	200700	175604745	2985	2985	2985	2985	0
42	20231120	200600	175604745	2985	2985	2985	2985	0
43	20231120	200500	175604745	2985	2985	2985	2985	0
44	20231120	200400	175604745	2985	2985	2985	2985	0
45	20231120	200300	175604745	2985	2985	2985	2985	0
46	20231120	200200	175604745	2985	2985	2985	2985	0
47	20231120	200100	175604745	2985	2985	2985	2985	0
48	20231120	200000	175604745	2985	2985	2985	2985	0
49	20231120	195900	175604745	2985	2985	2985	2985	0
50	20231120	195800	175604745	2985	2985	2985	2985	0
51	20231120	195700	175604745	2985	2985	2985	2985	0
52	20231120	195600	175604745	2985	2985	2985	2985	0
53	20231120	195500	175604745	2985	2985	2985	2985	0
54	20231120	195400	175604745	2985	2985	2985	2985	0
55	20231120	195300	175604745	2985	2985	2985	2985	0
56	20231120	195200	175604745	2985	2985	2985	2985	0
57	20231120	195100	175604745	2985	2985	2985	2985	0
58	20231120	195000	175604745	2985	2985	2985	2985	0
59	20231120	194900	175604745	2985	2985	2985	2985	0
60	20231120	194800	175604745	2985	2985	2985	2985	0
61	20231120	194700	175604745	2985	2985	2985	2985	0
62	20231120	194600	175604745	2985	2985	2985	2985	549
63	20231120	194500	175604745	2985	2985	2985	2985	0
64	20231120	194400	175604745	2985	2985	2985	2985	0
65	20231120	194300	175604745	2985	2985	2985	2985	0
66	20231120	194200	175604745	2985	2985	2985	2985	0
67	20231120	194100	175604745	2985	2985	2985	2985	0
68	20231120	194000	175604745	2985	2985	2985	2985	0
69	20231120	193900	175604745	2985	2985	2985	2985	0
70	20231120	193800	175604745	2985	2985	2985	2985	0
71	20231120	193700	175604745	2985	2985	2985	2985	0
72	20231120	193600	175604745	2985	2985	2985	2985	0
73	20231120	193500	175604745	2985	2985	2985	2985	0
74	20231120	193400	175604745	2985	2985	2985	2985	0
75	20231120	193300	175604745	2985	2985	2985	2985	0
76	20231120	193200	175604745	2985	2985	2985	2985	0
77	20231120	193100	175604745	2985	2985	2985	2985	0
78	20231120	193000	175604745	2985	2985	2985	2985	0
79	20231120	192900	175604745	2985	2985	2985	2985	0
80	20231120	192800	175604745	2985	2985	2985	2985	0
81	20231120	192700	175604745	2985	2985	2985	2985	0
82	20231120	192600	175604745	2985	2985	2985	2985	0
83	20231120	192500	175604745	2985	2985	2985	2985	0
84	20231120	192400	175604745	2985	2985	2985	2985	0
85	20231120	192300	175604745	2985	2985	2985	2985	0
86	20231120	192200	175604745	2985	2985	2985	2985	0
87	20231120	192100	175604745	2985	2985	2985	2985	0
88	20231120	192000	175604745	2985	2985	2985	2985	0
89	20231120	191900	175604745	2985	2985	2985	2985	0
90	20231120	191800	175604745	2985	2985	2985	2985	0
91	20231120	191700	175604745	2985	2985	2985	2985	0
92	20231120	191600	175604745	2985	2985	2985	2985	549
93	20231120	191500	175604745	2985	2985	2985	2985	0
94	20231120	191400	175604745	2985	2985	2985	2985	0
95	20231120	191300	175604745	2985	2985	2985	2985	0
96	20231120	191200	175604745	2985	2985	2985	2985	0
97	20231120	191100	175604745	2985	2985	2985	2985	0
98	20231120	191000	175604745	2985	2985	2985	2985	0
99	20231120	190900	175604745	2985	2985	2985	2985	0
100	20231120	190800	175604745	2985	2985	2985	2985	0
101	20231120	190700	175604745	2985	2985	2985	2985	0
102	20231120	190600	175604745	2985	2985	2985	2985	0
103	20231120	190500	175604745	2985	2985	2985	2985	0
104	20231120	190400	175604745	2985	2985	2985	2985	0
105	20231120	190300	175604745	2985	2985	2985	2985	0
106	20231120	190200	175604745	2985	2985	2985	2985	0
107	20231120	190100	175604745	2985	2985	2985	2985	0
108	20231120	190000	175604745	2985	2985	2985	2985	0
109	20231120	185900	175604745	2985	2985	2985	2985	0
110	20231120	185800	175604745	2985	2985	2985	2985	0
111	20231120	185700	175604745	2985	2985	2985	2985	0
112	20231120	185600	175604745	2985	2985	2985	2985	0
113	20231120	185500	175604745	2985	2985	2985	2985	0
114	20231120	185400	175604745	2985	2985	2985	2985	0
115	20231120	185300	175604745	2985	2985	2985	2985	0
116	20231120	185200	175604745	2985	2985	2985	2985	0
117	20231120	185100	175604745	2985	2985	2985	2985	0
118	20231120	185000	175604745	2985	2985	2985	2985	0
119	20231120	184900	175604745	2985	2985	2985	2985	0
120	20231120	184800	175604745	2985	2985	2985	2985	0
121	20231120	184700	175604745	2985	2985	2985	2985	0
122	20231120	184600	175604745	2985	2985	2985	2985	549
123	20231120	184500	175604745	2985	2985	2985	2985	0
124	20231120	184400	175604745	2985	2985	2985	2985	0
125	20231120	184300	175604745	2985	2985	2985	2985	0
126	20231120	184200	175604745	2985	2985	2985	2985	0
127	20231120	184100	175604745	2985	2985	2985	2985	0
128	20231120	184000	175604745	2985	2985	2985	2985	0
129	20231120	183900	175604745	2985	2985	2985	2985	0
130	20231120	183800	175604745	2985	2985	2985	2985	0
131	20231120	183700	175604745	2985	2985	2985	2985	0
132	20231120	183600	175604745	2985	2985	2985	2985	0
133	20231120	183500	175604745	2985	2985	2985	2985	0
134	20231120	183400	175604745	2985	2985	2985	2985	0
135	20231120	183300	175604745	2985	2985	2985	2985	0
136	20231120	183200	175604745	2985	2985	2985	2985	0
137	20231120	183100	175604745	2985	2985	2985	2985	0
138	20231120	183000	175604745	2985	2985	2985	2985	0
139	20231120	182900	175604745	2985	2985	2985	2985	0
140	20231120	182800	175604745	2985	2985	2985	2985	0
141	20231120	182700	175604745	2985	2985	2985	2985	0
142	20231120	182600	175604745	2985	2985	2985	2985	0
143	20231120	182500	175604745	2985	2985	2985	2985	0
144	20231120	182400	175604745	2985	2985	2985	2985	0
145	20231120	182300	175604745	2985	2985	2985	2985	0
146	20231120	182200	175604745	2985	2985	2985	2985	0
147	20231120	182100	175604745	2985	2985	2985	2985	0
148	20231120	182000	175604745	2985	2985	2985	2985	0
149	20231120	181900	175604745	2985	2985	2985	2985	0
150	20231120	181800	175604745	2985	2985	2985	2985	0
151	20231120	181700	175604745	2985	2985	2985	2985	0
152	20231120	181600	175604745	2985	2985	2985	2985	549
153	20231120	181500	175604745	2985	2985	2985	2985	0
154	20231120	181400	175604745	2985	2985	2985	2985	0
155	20231120	181300	175604745	2985	2985	2985	2985	0
156	20231120	181200	175604745	2985	2985	2985	2985	0
157	20231120	181100	175604745	2985	2985	2985	2985	0
158	20231120	181000	175604745	2985	2985	2985	2985	0
159	20231120	180900	175604745	2985	2985	2985	2985	0
160	20231120	180800	175604745	2985	2985	2985	2985	0
161	20231120	180700	175604745	2985	2985	2985	2985	0
162	20231120	180600	175604745	2985	2985	2985	2985	0
163	20231120	180500	175604745	2985	2985	2985	2985	0
164	20231120	180400	175604745	2985	2985	2985	2985	0
165	20231120	180300	175604745	2985	2985	2985	2985	0
166	20231120	180200	175604745	2985	2985	2985	2985	0
167	20231120	180100	175604745	2985	2985	2985	2985	0
168	20231120	180000	175604745	2985	2985	2985	2985	0
169	20231120	175900	175604745	2985	2985	2985	2985	0
170	20231120	175800	175604745	2985	2985	2985	2985	0
171	20231120	175700	175604745	2985	2985	2985	2985	0
172	20231120	175600	175604745	2985	2985	2985	2985	0
173	20231120	175500	175604745	2985	2985	2985	2985	0
174	20231120	175400	175604745	2985	2985	2985	2985	0
175	20231120	175300	175604745	2985	2985	2985	2985	0
176	20231120	175200	175604745	2985	2985	2985	2985	0
177	20231120	175100	175604745	2985	2985	2985	2985	0
178	20231120	175000	175604745	2985	2985	2985	2985	0
179	20231120	174900	175604745	2985	2985	2985	2985	0
180	20231120	174800	175604745	2985	2985	2985	2985	0
181	20231120	174700	175604745	2985	2985	2985	2985	0
182	20231120	174600	175604745	2985	2985	2985	2985	549
183	20231120	174500	175604745	2985	2985	2985	2985	0
184	20231120	174400	175604745	2985	2985	2985	2985	0
185	20231120	174300	175604745	2985	2985	2985	2985	0
186	20231120	174200	175604745	2985	2985	2985	2985	0
187	20231120	174100	175604745	2985	2985	2985	2985	0
188	20231120	174000	175604745	2985	2985	2985	2985	0
189	20231120	173900	175604745	2985	2985	2985	2985	0
190	20231120	173800	175604745	2985	2985	2985	2985	0
191	20231120	173700	175604745	2985	2985	2985	2985	0
192	20231120	173600	175604745	2985	2985	2985	2985	0
193	20231120	173500	175604745	2985	2985	2985	2985	0
194	20231120	173400	175604745	2985	2985	2985	2985	0
195	20231120	173300	175604745	2985	2985	2985	2985	0
196	20231120	173200	175604745	2985	2985	2985	2985	0
197	20231120	173100	175604745	2985	2985	2985	2985	0
198	20231120	173000	175604745	2985	2985	2985	2985	0
199	20231120	172900	175604745	2985	2985	2985	2985	0
200	20231120	172800	175604745	2985	2985	2985	2985	0
201	20231120	172700	175604745	2985	2985	2985	2985	0
202	20231120	172600	175604745	2985	2985	2985	2985	0
203	20231120	172500	175604745	2985	2985	2985	2985	0
204	20231120	172400	175604745	2985	2985	2985	2985	0
205	20231120	172300	175604745	2985	2985	2985	2985	0
206	20231120	172200	175604745	2985	2985	2985	2985	0
207	20231120	172100	175604745	2985	2985	2985	2985	0
208	20231120	172000	175604745	2985	2985	2985	2985	0
209	20231120	171900	175604745	2985	2985	2985	2985	0
210	20231120	171800	175604745	2985	2985	2985	2985	0
211	20231120	171700	175604745	2985	2985	2985	2985	0
212	20231120	171600	175604745	2985	2985	2985	2985	549
213	20231120	171500	175604745	2985	2985	2985	2985	0
214	20231120	171400	175604745	2985	2985	2985	2985	0
215	20231120	171300	175604745	2985	2985	2985	2985	0
216	20231120	171200	175604745	2985	2985	2985	2985	0
217	20231120	171100	175604745	2985	2985	2985	2985	0
218	20231120	171000	175604745	2985	2985	2985	2985	0
219	20231120	170900	175604745	2985	2985	2985	2985	0
220	20231120	170800	175604745	2985	2985	2985	2985	0
221	20231120	170700	175604745	2985	2985	2985	2985	0
222	20231120	170600	175604745	2985	2985	2985	2985	0
223	20231120	170500	175604745	2985	2985	2985	2985	0
224	20231120	170400	175604745	2985	2985	2985	2985	0
225	20231120	170300	175604745	2985	2985	2985	2985	0
226	20231120	170200	175604745	2985	2985	2985	2985	0
227	20231120	170100	175604745	2985	2985	2985	2985	0
228	20231120	170000	175604745	2985	2985	2985	2985	0
229	20231120	165900	175604745	2985	2985	2985	2985	0
230	20231120	165800	175604745	2985	2985	2985	2985	0
231	20231120	165700	175604745	2985	2985	2985	2985	0
232	20231120	165600	175604745	2985	2985	2985	2985	0
233	20231120	165500	175604745	2985	2985	2985	2985	0
234	20231120	165400	175604745	2985	2985	2985	2985	0
235	20231120	165300	175604745	2985	2985	2985	2985	0
236	20231120	165200	175604745	2985	2985	2985	2985	0
237	20231120	165100	175604745	2985	2985	2985	2985	0
238	20231120	165000	175604745	2985	2985	2985	2985	0
239	20231120	164900	175604745	2985	2985	2985	2985	0
240	20231120	164800	175604745	2985	2985	2985	2985	0
241	20231120	164700	175604745	2985	2985	2985	2985	0
242	20231120	164600	175604745	2985	2985	2985	2985	549
243	20231120	164500	175604745	2985	2985	2985	2985	0
244	20231120	164400	175604745	2985	2985	2985	2985	0
245	20231120	164300	175604745	2985	2985	2985	2985	0
246	20231120	164200	175604745	2985	2985	2985	2985	0
247	20231120	164100	175604745	2985	2985	2985	2985	0
248	20231120	164000	175604745	2985	2985	2985	2985	0
249	20231120	163900	175604745	2985	2985	2985	2985	0
250	20231120	163800	175604745	2985	2985	2985	2985	0
251	20231120	163700	175604745	2985	2985	2985	2985	0
252	20231120	163600	175604745	2985	2985	2985	2985	0
253	20231120	163500	175604745	2985	2985	2985	2985	0
254	20231120	163400	175604745	2985	2985	2985	2985	0
255	20231120	163300	175604745	2985	2985	2985	2985	0
256	20231120	163200	175604745	2985	2985	2985	2985	0
257	20231120	163100	175604745	2985	2985	2985	2985	0
258	20231120	163000	175604745	2985	2985	2985	2985	0
259	20231120	162900	175604745	2985	2985	2985	2985	0
260	20231120	162800	175604745	2985	2985	2985	2985	0
261	20231120	162700	175604745	2985	2985	2985	2985	0
262	20231120	162600	175604745	2985	2985	2985	2985	0
263	20231120	162500	175604745	2985	2985	2985	2985	0
264	20231120	162400	175604745	2985	2985	2985	2985	0
265	20231120	162300	175604745	2985	2985	2985	2985	0
266	20231120	162200	175604745	2985	2985	2985	2985	0
267	20231120	162100	175604745	2985	2985	2985	2985	0
268	20231120	162000	175604745	2985	2985	2985	2985	0
269	20231120	161900	175604745	2985	2985	2985	2985	0
270	20231120	161800	175604745	2985	2985	2985	2985	0
271	20231120	161700	175604745	2985	2985	2985	2985	0
272	20231120	161600	175604745	2985	2985	2985	2985	549
273	20231120	161500	175604745	2985	2985	2985	2985	0
274	20231120	161400	175604745	2985	2985	2985	2985	0
275	20231120	161300	175604745	2985	2985	2985	2985	0
276	20231120	161200	175604745	2985	2985	2985	2985	0
277	20231120	161100	175604745	2985	2985	2985	2985	0
278	20231120	161000	175604745	2985	2985	2985	2985	0
279	20231120	160900	175604745	2985	2985	2985	2985	0
280	20231120	160800	175604745	2985	2985	2985	2985	0
281	20231120	160700	175604745	2985	2985	2985	2985	0
282	20231120	160600	175604745	2985	2985	2985	2985	0
283	20231120	160500	175604745	2985	2985	2985	2985	0
284	20231120	160400	175604745	2985	2985	2985	2985	0
285	20231120	160300	175604745	2985	2985	2985	2985	0
286	20231120	160200	175604745	2985	2985	2985	2985	0
287	20231120	160100	175604745	2985	2985	2985	2985	0
288	20231120	160000	175604745	2985	2985	2985	2985	0
289	20231120	155900	175604745	2985	2985	2985	2985	0
290	20231120	155800	175604745	2985	2985	2985	2985	0
291	20231120	155700	175604745	2985	2985	2985	2985	0
292	20231120	155600	175604745	2985	2985	2985	2985	0
293	20231120	155500	175604745	2985	2985	2985	2985	0
294	20231120	155400	175604745	2985	2985	2985	2985	0
295	20231120	155300	175604745	2985	2985	2985	2985	0
296	20231120	155200	175604745	2985	2985	2985	2985	0
297	20231120	155100	175604745	2985	2985	2985	2985	0
298	20231120	155000	175604745	2985	2985	2985	2985	0
299	20231120	154900	175604745	2985	2985	2985	2985	0
300	20231120	154800	175604745	2985	2985	2985	2985	0
301	20231120	154700	175604745	2985	2985	2985	2985	0
302	20231120	154600	175604745	2985	2985	2985	2985	549
303	20231120	154500	175604745	2985	2985	2985	2985	0
304	20231120	154400	175604745	2985	2985	2985	2985	0
305	20231120	154300	175604745	2985	2985	2985	2985	0
306	20231120	154200	175604745	2985	2985	2985	2985	0
307	20231120	154100	175604745	2985	2985	2985	2985	0
308	20231120	154000	175604745	2985	2985	2985	2985	0
309	20231120	153900	175604745	2985	2985	2985	2985	0
310	20231120	153800	175604745	2985	2985	2985	2985	0
311	20231120	153700	175604745	2985	2985	2985	2985	0
312	20231120	153600	175604745	2985	2985	2985	2985	0
313	20231120	153500	175604745	2985	2985	2985	2985	0
314	20231120	153400	175604745	2985	2985	2985	2985	0
315	20231120	153300	175604745	2985	2985	2985	2985	0
316	20231120	153200	175604745	2985	2985	2985	2985	0
317	20231120	153100	175604745	2985	2985	2985	2985	0
318	20231120	153000	175604745	2985	2985	2985	2985	549
319	20231120	152900	173965980	2970	2970	2970	2970	0
320	20231120	152800	173965980	2970	2970	2970	2970	0
321	20231120	152700	173965980	2970	2970	2970	2970	0
322	20231120	152600	173965980	2970	2970	2970	2970	0
323	20231120	152500	173965980	2970	2970	2970	2970	0
324	20231120	152400	173965980	2970	2970	2970	2970	0
325	20231120	152300	173965980	2970	2970	2970	2970	0
326	20231120	152200	173965980	2970	2970	2970	2970	0
327	20231120	152100	173965980	2970	2970	2970	2970	0
328	20231120	152000	173965980	2970	2970	2970	2970	0
329	20231120	151900	173965980	2970	2970	2970	2970	5
330	20231120	151800	173951130	2970	2970	2970	2970	325
331	20231120	151700	172985880	2975	2975	2975	2975	0
332	20231120	151600	172985880	2975	2975	2975	2975	0
333	20231120	151500	172985880	2975	2975	2975	2975	0
334	20231120	151400	172985880	2975	2975	2975	2975	129
335	20231120	151300	172602105	2975	2980	2980	2975	4500
336	20231120	151200	159206775	2985	2985	2985	2985	0
337	20231120	151100	159206775	2985	2985	2985	2985	20
338	20231120	151000	159147075	2985	2985	2985	2985	0
339	20231120	150900	159147075	2985	2985	2985	2985	0
340	20231120	150800	159147075	2985	2985	2985	2985	0
341	20231120	150700	159147075	2985	2985	2985	2985	800
342	20231120	150600	156759075	2985	2985	2985	2985	0
343	20231120	150500	156759075	2985	2985	2985	2985	0
344	20231120	150400	156759075	2985	2985	2985	2985	0
345	20231120	150300	156759075	2985	2985	2985	2985	0
346	20231120	150200	156759075	2985	2985	2985	2985	8
347	20231120	150100	156735195	2985	2985	2985	2985	250
348	20231120	150000	155988945	2985	2985	2985	2985	0
349	20231120	145900	155988945	2985	2985	2985	2985	10
350	20231120	145800	155959095	2990	2990	2990	2990	0
351	20231120	145700	155959095	2990	2990	2990	2990	334
352	20231120	145600	154960435	2990	2990	2990	2990	0
353	20231120	145500	154960435	2990	2990	2990	2990	15
354	20231120	145400	154915585	2990	2990	2990	2990	0
355	20231120	145300	154915585	2990	2990	2990	2990	0
356	20231120	145200	154915585	2990	2990	2990	2990	0
357	20231120	145100	154915585	2990	2990	2990	2990	0
358	20231120	145000	154915585	2990	2990	2990	2990	409
359	20231120	144900	153692675	2985	2985	2985	2985	0
360	20231120	144800	153692675	2985	2985	2985	2985	100
361	20231120	144700	153394175	2985	2985	2985	2985	23
362	20231120	144600	153325520	2985	2985	2985	2985	0
363	20231120	144500	153325520	2985	2985	2985	2985	0
364	20231120	144400	153325520	2985	2985	2985	2985	0
365	20231120	144300	153325520	2985	2985	2985	2985	0
366	20231120	144200	153325520	2985	2985	2985	2985	0
367	20231120	144100	153325520	2985	2995	2995	2985	520
368	20231120	144000	151769965	2995	2995	2995	2995	2
369	20231120	143900	151763975	2995	2995	2995	2995	116
370	20231120	143800	151416555	2995	2995	2995	2995	0
371	20231120	143700	151416555	2995	2995	2995	2995	9
372	20231120	143600	151389600	2995	2995	2995	2995	50
373	20231120	143500	151239850	2995	2995	2995	2995	0
374	20231120	143400	151239850	2995	2995	2995	2995	10
375	20231120	143300	151209900	2995	2990	2995	2990	146
376	20231120	143200	150772780	2995	2995	2995	2995	548
377	20231120	143100	149131520	2995	2995	2995	2995	0
378	20231120	143000	149131520	2995	2995	2995	2995	0
379	20231120	142900	149131520	2995	2995	2995	2995	94
380	20231120	142800	148849990	2995	2995	2995	2995	0
381	20231120	142700	148849990	2995	2995	2995	2995	4
382	20231120	142600	148838010	2990	2990	2990	2990	0
383	20231120	142500	148838010	2990	2990	2990	2990	500
384	20231120	142400	147343010	2990	3000	3000	2990	20
385	20231120	142300	147283110	3000	3000	3000	3000	0
386	20231120	142200	147283110	3000	3000	3000	3000	0
387	20231120	142100	147283110	3000	3000	3000	3000	0
388	20231120	142000	147283110	3000	3000	3000	3000	0
389	20231120	141900	147283110	3000	3000	3000	3000	0
390	20231120	141800	147283110	3000	3000	3000	3000	0
391	20231120	141700	147283110	3000	3000	3000	3000	10
392	20231120	141600	147253110	2990	2990	2990	2990	0
393	20231120	141500	147253110	2990	2990	2990	2990	30
394	20231120	141400	147163410	2990	2990	2990	2990	0
395	20231120	141300	147163410	2990	2995	2995	2990	248
396	20231120	141200	146421105	2995	2995	2995	2995	45
397	20231120	141100	146286330	2995	2995	2995	2995	50
398	20231120	141000	146136580	2995	2995	2995	2995	0
399	20231120	140900	146136580	2995	2995	2995	2995	45
400	20231120	140800	146001805	2995	2995	2995	2995	100
401	20231120	140700	145702305	2995	2995	2995	2995	0
402	20231120	140600	145702305	2995	2995	2995	2995	0
403	20231120	140500	145702305	2995	2995	2995	2995	100
404	20231120	140400	145402805	2995	2995	2995	2995	66
405	20231120	140300	145205135	3000	3000	3000	3000	0
406	20231120	140200	145205135	3000	3000	3000	3000	1
407	20231120	140100	145202135	2995	3000	3000	2990	3160
408	20231120	140000	135746185	3000	3000	3000	3000	0
409	20231120	135900	135746185	3000	3000	3000	3000	0
410	20231120	135800	135746185	3000	3000	3000	3000	116
411	20231120	135700	135398185	3000	3000	3000	3000	166
412	20231120	135600	134900185	3000	3000	3000	3000	5
413	20231120	135500	134885185	3005	3005	3005	3005	1
414	20231120	135400	134882180	2995	2995	2995	2995	20
415	20231120	135300	134822280	3000	3000	3000	3000	1
416	20231120	135200	134819280	3005	3005	3005	3005	0
417	20231120	135100	134819280	3005	3005	3005	3005	0
418	20231120	135000	134819280	3005	3005	3005	3005	20
419	20231120	134900	134759180	3005	3005	3005	3005	0
420	20231120	134800	134759180	3005	3005	3005	3005	34
421	20231120	134700	134657010	3010	3010	3010	3010	0
422	20231120	134600	134657010	3010	3000	3010	3000	4737
423	20231120	134500	120437025	2995	2995	2995	2995	140
424	20231120	134400	120017725	2990	2990	2990	2990	0
425	20231120	134300	120017725	2990	2990	2990	2990	0
426	20231120	134200	120017725	2990	2990	2990	2990	0
427	20231120	134100	120017725	2990	2990	2990	2990	0
428	20231120	134000	120017725	2990	2990	2990	2990	5
429	20231120	133900	120002775	2990	2990	2990	2990	0
430	20231120	133800	120002775	2990	2990	2990	2990	50
431	20231120	133700	119853275	2995	2995	2995	2995	1
432	20231120	133600	119850280	2990	2990	2990	2990	1100
433	20231120	133500	116561280	2995	2995	2995	2995	66
434	20231120	133400	116363610	2995	2995	2995	2995	0
435	20231120	133300	116363610	2995	2995	2995	2995	0
436	20231120	133200	116363610	2995	2995	2995	2995	3
437	20231120	133100	116354625	2995	2995	2995	2995	0
438	20231120	133000	116354625	2995	2995	2995	2995	16
439	20231120	132900	116306705	2995	2995	2995	2995	50
440	20231120	132800	116156955	2990	2995	2995	2990	190
441	20231120	132700	115588580	3000	3000	3000	3000	0
442	20231120	132600	115588580	3000	3000	3000	3000	0
443	20231120	132500	115588580	3000	3000	3000	3000	8
444	20231120	132400	115564580	2990	2990	2990	2990	32
445	20231120	132300	115468900	3000	2995	3000	2995	124
446	20231120	132200	115097435	2995	2995	2995	2995	0
447	20231120	132100	115097435	2995	2995	2995	2995	0
448	20231120	132000	115097435	2995	2995	2995	2995	3
449	20231120	131900	115088450	2990	2990	2990	2990	33
450	20231120	131800	114989780	2995	2995	2995	2995	0
451	20231120	131700	114989780	2995	2995	2995	2995	10
452	20231120	131600	114959830	2995	2995	2995	2995	0
453	20231120	131500	114959830	2995	2995	2995	2995	233
454	20231120	131400	114261995	2995	2995	2995	2995	0
455	20231120	131300	114261995	2995	2995	2995	2995	0
456	20231120	131200	114261995	2995	2995	2995	2995	0
457	20231120	131100	114261995	2995	2995	2995	2995	1
458	20231120	131000	114259000	2995	2995	2995	2995	0
459	20231120	130900	114259000	2995	2995	2995	2995	0
460	20231120	130800	114259000	2995	2995	2995	2995	1
461	20231120	130700	114256005	2995	2995	2995	2995	0
462	20231120	130600	114256005	2995	2995	2995	2995	0
463	20231120	130500	114256005	2995	2995	2995	2995	0
464	20231120	130400	114256005	2995	3000	3000	2995	133
465	20231120	130300	113857655	3000	3000	3000	3000	1
466	20231120	130200	113854655	3000	3000	3000	3000	4
467	20231120	130100	113842655	3000	3000	3000	2995	370
468	20231120	130000	112734340	3000	3000	3000	3000	72
469	20231120	125900	112518340	3000	3000	3000	3000	0
470	20231120	125800	112518340	3000	3000	3000	3000	0
471	20231120	125700	112518340	3000	3000	3000	3000	11
472	20231120	125600	112485340	3000	3000	3000	3000	15
473	20231120	125500	112440340	3000	3000	3000	3000	150
474	20231120	125400	111990340	3000	3000	3000	3000	10
475	20231120	125300	111960340	3000	3000	3000	3000	0
476	20231120	125200	111960340	3000	3000	3000	3000	0
477	20231120	125100	111960340	3000	3000	3000	3000	0
478	20231120	125000	111960340	3000	3000	3000	3000	64
479	20231120	124900	111768340	2995	2995	2995	2995	0
480	20231120	124800	111768340	2995	2995	2995	2995	10
481	20231120	124700	111738390	3000	3000	3000	3000	10
482	20231120	124600	111708390	3000	3000	3000	3000	0
483	20231120	124500	111708390	3000	3000	3000	3000	0
484	20231120	124400	111708390	3000	3000	3000	3000	0
485	20231120	124300	111708390	3000	3000	3000	3000	0
486	20231120	124200	111708390	3000	3000	3000	3000	0
487	20231120	124100	111708390	3000	3000	3000	3000	52
488	20231120	124000	111552390	3000	3000	3000	3000	38
489	20231120	123900	111438390	3000	3000	3000	3000	132
490	20231120	123800	111042390	3000	3000	3000	3000	101
491	20231120	123700	110739390	3000	3000	3000	3000	688
492	20231120	123600	108675390	3000	3000	3000	3000	10
493	20231120	123500	108645390	3000	3005	3005	3000	123
494	20231120	123400	108276340	3000	3000	3000	3000	955
495	20231120	123300	105411340	3000	3000	3000	3000	21
496	20231120	123200	105348340	3000	3000	3000	3000	0
497	20231120	123100	105348340	3000	3000	3000	3000	0
498	20231120	123000	105348340	3000	3000	3000	3000	10
499	20231120	122900	105318340	3000	3000	3000	3000	0
500	20231120	122800	105318340	3000	3000	3000	3000	0
501	20231120	122700	105318340	3000	2995	3000	2995	403
502	20231120	122600	104109355	2995	2990	2995	2990	742
503	20231120	122500	101887415	2995	2995	2995	2995	5
504	20231120	122400	101872440	2990	2990	2990	2990	0
505	20231120	122300	101872440	2990	2990	2990	2990	0
506	20231120	122200	101872440	2990	2990	2990	2990	110
507	20231120	122100	101543540	2990	2990	2990	2990	0
508	20231120	122000	101543540	2990	2990	2990	2990	15
509	20231120	121900	101498690	3000	3000	3000	3000	0
510	20231120	121800	101498690	3000	3000	3000	3000	0
511	20231120	121700	101498690	3000	2985	3000	2985	1180
512	20231120	121600	97970345	2985	2995	2995	2985	461
513	20231120	121500	96593345	3000	3000	3000	3000	11
514	20231120	121400	96560345	2995	2995	2995	2995	17
515	20231120	121300	96509430	3000	2995	3000	2995	24
516	20231120	121200	96437545	3000	3000	3000	3000	357
517	20231120	121100	95366545	3000	2995	3000	2995	2615
518	20231120	121000	87528580	2995	2995	2995	2995	33
519	20231120	120900	87429745	2995	2990	2995	2990	359
520	20231120	120800	86356330	2980	2980	2980	2980	0
521	20231120	120700	86356330	2980	2980	2980	2980	2767
522	20231120	120600	78110670	2980	2985	2985	2980	2
523	20231120	120500	78104705	2990	2990	2990	2990	100
524	20231120	120400	77805705	2990	2990	2990	2990	1
525	20231120	120300	77802715	2990	2990	2990	2990	21
526	20231120	120200	77739925	2995	2990	2995	2990	1146
527	20231120	120100	74313055	2990	2980	2990	2980	128
528	20231120	120000	73930980	2980	2980	2980	2980	780
529	20231120	115900	71606580	2975	2975	2975	2975	0
530	20231120	115800	71606580	2975	2975	2975	2975	0
531	20231120	115700	71606580	2975	2975	2975	2975	0
532	20231120	115600	71606580	2975	2975	2975	2975	0
533	20231120	115500	71606580	2975	2975	2975	2975	10
534	20231120	115400	71576830	2980	2980	2980	2980	0
535	20231120	115300	71576830	2980	2980	2980	2980	0
536	20231120	115200	71576830	2980	2980	2980	2980	100
537	20231120	115100	71278830	2975	2975	2975	2975	0
538	20231120	115000	71278830	2975	2975	2975	2975	0
539	20231120	114900	71278830	2975	2975	2975	2975	0
540	20231120	114800	71278830	2975	2975	2975	2975	0
541	20231120	114700	71278830	2975	2975	2975	2975	0
542	20231120	114600	71278830	2975	2975	2975	2975	0
543	20231120	114500	71278830	2975	2975	2975	2975	0
544	20231120	114400	71278830	2975	2975	2975	2975	0
545	20231120	114300	71278830	2975	2975	2975	2975	49
546	20231120	114200	71133055	2975	2975	2975	2975	12
547	20231120	114100	71097355	2980	2980	2980	2980	0
548	20231120	114000	71097355	2980	2980	2980	2980	3
549	20231120	113900	71088415	2980	2975	2980	2975	16
550	20231120	113800	71040810	2975	2975	2975	2975	1
551	20231120	113700	71037835	2975	2975	2975	2975	61
552	20231120	113600	70856360	2980	2980	2980	2980	1
553	20231120	113500	70853380	2975	2975	2975	2975	0
554	20231120	113400	70853380	2975	2975	2975	2975	0
555	20231120	113300	70853380	2975	2980	2980	2975	7
556	20231120	113200	70832535	2980	2980	2980	2980	0
557	20231120	113100	70832535	2980	2980	2980	2980	30
558	20231120	113000	70743135	2975	2975	2975	2975	0
559	20231120	112900	70743135	2975	2975	2975	2975	0
560	20231120	112800	70743135	2975	2975	2975	2975	0
561	20231120	112700	70743135	2975	2975	2975	2975	0
562	20231120	112600	70743135	2975	2975	2975	2975	0
563	20231120	112500	70743135	2975	2975	2975	2975	0
564	20231120	112400	70743135	2975	2975	2975	2975	0
565	20231120	112300	70743135	2975	2975	2975	2975	0
566	20231120	112200	70743135	2975	2975	2975	2975	0
567	20231120	112100	70743135	2975	2975	2975	2975	30
568	20231120	112000	70653885	2980	2980	2980	2980	110
569	20231120	111900	70326085	2985	2985	2985	2985	0
570	20231120	111800	70326085	2985	2985	2985	2985	20
571	20231120	111700	70266385	2985	2985	2985	2985	0
572	20231120	111600	70266385	2985	2985	2985	2985	0
573	20231120	111500	70266385	2985	2985	2985	2985	0
574	20231120	111400	70266385	2985	2985	2985	2985	0
575	20231120	111300	70266385	2985	2985	2985	2985	0
576	20231120	111200	70266385	2985	2985	2985	2985	1
577	20231120	111100	70263400	2975	2975	2975	2975	0
578	20231120	111000	70263400	2975	2975	2975	2975	0
579	20231120	110900	70263400	2975	2975	2975	2975	0
580	20231120	110800	70263400	2975	2975	2975	2975	0
581	20231120	110700	70263400	2975	2975	2975	2975	1
582	20231120	110600	70260425	2975	2975	2975	2975	0
583	20231120	110500	70260425	2975	2975	2975	2975	0
584	20231120	110400	70260425	2975	2975	2975	2975	0
585	20231120	110300	70260425	2975	2975	2975	2975	0
586	20231120	110200	70260425	2975	2975	2975	2975	0
587	20231120	110100	70260425	2975	2975	2975	2975	4
588	20231120	110000	70248525	2985	2985	2985	2985	0
589	20231120	105900	70248525	2985	2985	2985	2985	0
590	20231120	105800	70248525	2985	2985	2985	2985	0
591	20231120	105700	70248525	2985	2985	2985	2985	0
592	20231120	105600	70248525	2985	2985	2985	2985	188
593	20231120	105500	69687345	2985	2985	2985	2985	29
594	20231120	105400	69600780	2980	2980	2980	2980	1
595	20231120	105300	69597800	2985	2985	2985	2985	10
596	20231120	105200	69567950	2985	2985	2985	2985	67
597	20231120	105100	69367955	2985	2980	2985	2980	133
598	20231120	105000	68971610	2980	2965	2980	2965	4400
599	20231120	104900	55901990	2960	2960	2960	2960	0
600	20231120	104800	55901990	2960	2960	2960	2960	0
601	20231120	104700	55901990	2960	2960	2960	2960	0
602	20231120	104600	55901990	2960	2960	2960	2960	0
603	20231120	104500	55901990	2960	2960	2960	2960	356
604	20231120	104400	54848230	2960	2960	2960	2960	22
605	20231120	104300	54783110	2960	2960	2960	2960	0
606	20231120	104200	54783110	2960	2960	2960	2960	1020
607	20231120	104100	51763910	2960	2960	2960	2960	30
608	20231120	104000	51675110	2970	2970	2970	2970	0
609	20231120	103900	51675110	2970	2970	2970	2970	10
610	20231120	103800	51645410	2970	2970	2970	2970	117
611	20231120	103700	51297920	2970	2970	2970	2970	1040
612	20231120	103600	48209120	2970	2970	2970	2970	14
613	20231120	103500	48167540	2970	2970	2970	2970	0
614	20231120	103400	48167540	2970	2970	2970	2970	0
615	20231120	103300	48167540	2970	2970	2970	2970	0
616	20231120	103200	48167540	2970	2970	2970	2970	0
617	20231120	103100	48167540	2970	2970	2970	2970	0
618	20231120	103000	48167540	2970	2970	2970	2970	0
619	20231120	102900	48167540	2970	2970	2970	2970	0
620	20231120	102800	48167540	2970	2970	2970	2970	0
621	20231120	102700	48167540	2970	2970	2970	2970	1
622	20231120	102600	48164570	2955	2955	2955	2955	20
623	20231120	102500	48105470	2970	2970	2970	2970	0
624	20231120	102400	48105470	2970	2970	2970	2970	0
625	20231120	102300	48105470	2970	2970	2970	2970	1
626	20231120	102200	48102500	2955	2955	2955	2955	0
627	20231120	102100	48102500	2955	2955	2955	2955	0
628	20231120	102000	48102500	2955	2955	2955	2955	2
629	20231120	101900	48096590	2975	2975	2975	2975	0
630	20231120	101800	48096590	2975	2975	2975	2975	0
631	20231120	101700	48096590	2975	2975	2975	2975	0
632	20231120	101600	48096590	2975	2975	2975	2975	43
633	20231120	101500	47968665	2960	2960	2960	2960	482
634	20231120	101400	46541945	2955	2955	2955	2955	0
635	20231120	101300	46541945	2955	2955	2955	2955	131
636	20231120	101200	46154840	2960	2960	2960	2960	0
637	20231120	101100	46154840	2960	2960	2960	2960	22
638	20231120	101000	46089720	2960	2960	2960	2960	8
639	20231120	100900	46066040	2960	2960	2960	2960	105
640	20231120	100800	45755240	2975	2975	2975	2975	0
641	20231120	100700	45755240	2975	2975	2975	2975	0
642	20231120	100600	45755240	2975	2975	2975	2975	0
643	20231120	100500	45755240	2975	2975	2975	2975	0
644	20231120	100400	45755240	2975	2975	2975	2975	0
645	20231120	100300	45755240	2975	2975	2975	2975	2
646	20231120	100200	45749290	2980	2980	2980	2980	0
647	20231120	100100	45749290	2980	2975	2980	2955	482
648	20231120	100000	44322430	2975	2975	2975	2975	1
649	20231120	095900	44319455	2975	2975	2975	2975	61
650	20231120	095800	44137980	2985	2985	2985	2985	0
651	20231120	095700	44137980	2985	2985	2985	2985	11
652	20231120	095600	44105145	2985	2985	2985	2985	33
653	20231120	095500	44006640	2975	2975	2975	2975	110
654	20231120	095400	43679390	2990	2990	2990	2990	0
655	20231120	095300	43679390	2990	2990	2990	2990	0
656	20231120	095200	43679390	2990	2990	2990	2990	8
657	20231120	095100	43655470	2990	2990	2990	2985	161
658	20231120	095000	43174230	2990	2985	2990	2985	1839
659	20231120	094900	37684165	2975	2980	2980	2975	766
660	20231120	094800	35401985	2980	2980	2980	2980	0
661	20231120	094700	35401985	2980	2970	2980	2960	869
662	20231120	094600	32813915	2970	2970	2970	2970	267
663	20231120	094500	32020925	2970	2970	2970	2970	0
664	20231120	094400	32020925	2970	2975	2975	2970	201
665	20231120	094300	31423950	2975	2975	2975	2975	0
666	20231120	094200	31423950	2975	2975	2975	2950	1068
667	20231120	094100	28264850	2980	2980	2980	2980	97
668	20231120	094000	27975790	2980	2980	2980	2980	0
669	20231120	093900	27975790	2980	2970	2980	2970	2335
670	20231120	093800	21022820	2955	2970	2970	2955	115
671	20231120	093700	20682240	2970	2970	2970	2970	78
672	20231120	093600	20450580	2970	2970	2970	2970	2
673	20231120	093500	20444640	2965	2960	2965	2960	315
674	20231120	093400	19510990	2960	2960	2960	2960	15
675	20231120	093300	19466590	2965	2965	2965	2965	11
676	20231120	093200	19433975	2960	2955	2960	2955	35
677	20231120	093100	19330425	2960	2960	2960	2960	6
678	20231120	093000	19312665	2945	2945	2945	2945	0
679	20231120	092900	19312665	2945	2945	2945	2945	0
680	20231120	092800	19312665	2945	2945	2945	2945	0
681	20231120	092700	19312665	2945	2945	2945	2945	30
682	20231120	092600	19224315	2945	2945	2945	2945	0
683	20231120	092500	19224315	2945	2960	2965	2945	176
684	20231120	092400	18703125	2960	2960	2960	2960	12
685	20231120	092300	18667605	2960	2950	2960	2950	86
686	20231120	092200	18413555	2950	2950	2950	2950	50
687	20231120	092100	18266055	2950	2950	2950	2950	0
688	20231120	092000	18266055	2950	2950	2950	2950	1
689	20231120	091900	18263105	2950	2950	2950	2950	44
690	20231120	091800	18133305	2955	2940	2955	2940	1796
691	20231120	091700	12851580	2940	2940	2955	2940	554
692	20231120	091600	11215765	2930	2930	2930	2930	50
693	20231120	091500	11069265	2930	2930	2930	2930	0
694	20231120	091400	11069265	2930	2930	2930	2930	0
695	20231120	091300	11069265	2930	2945	2945	2930	198
696	20231120	091200	10487950	2940	2910	2945	2910	1142
697	20231120	091100	7145940	2900	2900	2900	2900	0
698	20231120	091000	7145940	2900	2900	2900	2900	0
699	20231120	090900	7145940	2900	2935	2935	2900	492
700	20231120	090800	5713350	2930	2930	2930	2930	37
701	20231120	090700	5604940	2925	2925	2925	2925	9
702	20231120	090600	5578615	2905	2905	2905	2905	0
703	20231120	090500	5578615	2905	2905	2905	2905	406
704	20231120	090400	4399185	2905	2905	2905	2905	160
705	20231120	090300	3934385	2930	2930	2930	2930	0
706	20231120	090200	3934385	2930	2920	2930	2905	1289
707	20231120	090100	189800	2920	2920	2920	2920	10
708	20231120	090000	160600	2920	2920	2920	2920	55