KissMeData/334890/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	204600	334504520	4375	4375	4375	4375	193
3	20231120	204500	334504520	4375	4375	4375	4375	0
4	20231120	204400	334504520	4375	4375	4375	4375	0
5	20231120	204300	334504520	4375	4375	4375	4375	0
6	20231120	204200	334504520	4375	4375	4375	4375	0
7	20231120	204100	334504520	4375	4375	4375	4375	0
8	20231120	204000	334504520	4375	4375	4375	4375	0
9	20231120	203900	334504520	4375	4375	4375	4375	0
10	20231120	203800	334504520	4375	4375	4375	4375	0
11	20231120	203700	334504520	4375	4375	4375	4375	0
12	20231120	203600	334504520	4375	4375	4375	4375	0
13	20231120	203500	334504520	4375	4375	4375	4375	0
14	20231120	203400	334504520	4375	4375	4375	4375	0
15	20231120	203300	334504520	4375	4375	4375	4375	0
16	20231120	203200	334504520	4375	4375	4375	4375	0
17	20231120	203100	334504520	4375	4375	4375	4375	0
18	20231120	203000	334504520	4375	4375	4375	4375	0
19	20231120	202900	334504520	4375	4375	4375	4375	0
20	20231120	202800	334504520	4375	4375	4375	4375	0
21	20231120	202700	334504520	4375	4375	4375	4375	0
22	20231120	202600	334504520	4375	4375	4375	4375	0
23	20231120	202500	334504520	4375	4375	4375	4375	0
24	20231120	202400	334504520	4375	4375	4375	4375	0
25	20231120	202300	334504520	4375	4375	4375	4375	0
26	20231120	202200	334504520	4375	4375	4375	4375	0
27	20231120	202100	334504520	4375	4375	4375	4375	0
28	20231120	202000	334504520	4375	4375	4375	4375	0
29	20231120	201900	334504520	4375	4375	4375	4375	0
30	20231120	201800	334504520	4375	4375	4375	4375	0
31	20231120	201700	334504520	4375	4375	4375	4375	0
32	20231120	201600	334504520	4375	4375	4375	4375	193
33	20231120	201500	334504520	4375	4375	4375	4375	0
34	20231120	201400	334504520	4375	4375	4375	4375	0
35	20231120	201300	334504520	4375	4375	4375	4375	0
36	20231120	201200	334504520	4375	4375	4375	4375	0
37	20231120	201100	334504520	4375	4375	4375	4375	0
38	20231120	201000	334504520	4375	4375	4375	4375	0
39	20231120	200900	334504520	4375	4375	4375	4375	0
40	20231120	200800	334504520	4375	4375	4375	4375	0
41	20231120	200700	334504520	4375	4375	4375	4375	0
42	20231120	200600	334504520	4375	4375	4375	4375	0
43	20231120	200500	334504520	4375	4375	4375	4375	0
44	20231120	200400	334504520	4375	4375	4375	4375	0
45	20231120	200300	334504520	4375	4375	4375	4375	0
46	20231120	200200	334504520	4375	4375	4375	4375	0
47	20231120	200100	334504520	4375	4375	4375	4375	0
48	20231120	200000	334504520	4375	4375	4375	4375	0
49	20231120	195900	334504520	4375	4375	4375	4375	0
50	20231120	195800	334504520	4375	4375	4375	4375	0
51	20231120	195700	334504520	4375	4375	4375	4375	0
52	20231120	195600	334504520	4375	4375	4375	4375	0
53	20231120	195500	334504520	4375	4375	4375	4375	0
54	20231120	195400	334504520	4375	4375	4375	4375	0
55	20231120	195300	334504520	4375	4375	4375	4375	0
56	20231120	195200	334504520	4375	4375	4375	4375	0
57	20231120	195100	334504520	4375	4375	4375	4375	0
58	20231120	195000	334504520	4375	4375	4375	4375	0
59	20231120	194900	334504520	4375	4375	4375	4375	0
60	20231120	194800	334504520	4375	4375	4375	4375	0
61	20231120	194700	334504520	4375	4375	4375	4375	0
62	20231120	194600	334504520	4375	4375	4375	4375	193
63	20231120	194500	334504520	4375	4375	4375	4375	0
64	20231120	194400	334504520	4375	4375	4375	4375	0
65	20231120	194300	334504520	4375	4375	4375	4375	0
66	20231120	194200	334504520	4375	4375	4375	4375	0
67	20231120	194100	334504520	4375	4375	4375	4375	0
68	20231120	194000	334504520	4375	4375	4375	4375	0
69	20231120	193900	334504520	4375	4375	4375	4375	0
70	20231120	193800	334504520	4375	4375	4375	4375	0
71	20231120	193700	334504520	4375	4375	4375	4375	0
72	20231120	193600	334504520	4375	4375	4375	4375	0
73	20231120	193500	334504520	4375	4375	4375	4375	0
74	20231120	193400	334504520	4375	4375	4375	4375	0
75	20231120	193300	334504520	4375	4375	4375	4375	0
76	20231120	193200	334504520	4375	4375	4375	4375	0
77	20231120	193100	334504520	4375	4375	4375	4375	0
78	20231120	193000	334504520	4375	4375	4375	4375	0
79	20231120	192900	334504520	4375	4375	4375	4375	0
80	20231120	192800	334504520	4375	4375	4375	4375	0
81	20231120	192700	334504520	4375	4375	4375	4375	0
82	20231120	192600	334504520	4375	4375	4375	4375	0
83	20231120	192500	334504520	4375	4375	4375	4375	0
84	20231120	192400	334504520	4375	4375	4375	4375	0
85	20231120	192300	334504520	4375	4375	4375	4375	0
86	20231120	192200	334504520	4375	4375	4375	4375	0
87	20231120	192100	334504520	4375	4375	4375	4375	0
88	20231120	192000	334504520	4375	4375	4375	4375	0
89	20231120	191900	334504520	4375	4375	4375	4375	0
90	20231120	191800	334504520	4375	4375	4375	4375	0
91	20231120	191700	334504520	4375	4375	4375	4375	0
92	20231120	191600	334504520	4375	4375	4375	4375	193
93	20231120	191500	334504520	4375	4375	4375	4375	0
94	20231120	191400	334504520	4375	4375	4375	4375	0
95	20231120	191300	334504520	4375	4375	4375	4375	0
96	20231120	191200	334504520	4375	4375	4375	4375	0
97	20231120	191100	334504520	4375	4375	4375	4375	0
98	20231120	191000	334504520	4375	4375	4375	4375	0
99	20231120	190900	334504520	4375	4375	4375	4375	0
100	20231120	190800	334504520	4375	4375	4375	4375	0
101	20231120	190700	334504520	4375	4375	4375	4375	0
102	20231120	190600	334504520	4375	4375	4375	4375	0
103	20231120	190500	334504520	4375	4375	4375	4375	0
104	20231120	190400	334504520	4375	4375	4375	4375	0
105	20231120	190300	334504520	4375	4375	4375	4375	0
106	20231120	190200	334504520	4375	4375	4375	4375	0
107	20231120	190100	334504520	4375	4375	4375	4375	0
108	20231120	190000	334504520	4375	4375	4375	4375	0
109	20231120	185900	334504520	4375	4375	4375	4375	0
110	20231120	185800	334504520	4375	4375	4375	4375	0
111	20231120	185700	334504520	4375	4375	4375	4375	0
112	20231120	185600	334504520	4375	4375	4375	4375	0
113	20231120	185500	334504520	4375	4375	4375	4375	0
114	20231120	185400	334504520	4375	4375	4375	4375	0
115	20231120	185300	334504520	4375	4375	4375	4375	0
116	20231120	185200	334504520	4375	4375	4375	4375	0
117	20231120	185100	334504520	4375	4375	4375	4375	0
118	20231120	185000	334504520	4375	4375	4375	4375	0
119	20231120	184900	334504520	4375	4375	4375	4375	0
120	20231120	184800	334504520	4375	4375	4375	4375	0
121	20231120	184700	334504520	4375	4375	4375	4375	0
122	20231120	184600	334504520	4375	4375	4375	4375	193
123	20231120	184500	334504520	4375	4375	4375	4375	0
124	20231120	184400	334504520	4375	4375	4375	4375	0
125	20231120	184300	334504520	4375	4375	4375	4375	0
126	20231120	184200	334504520	4375	4375	4375	4375	0
127	20231120	184100	334504520	4375	4375	4375	4375	0
128	20231120	184000	334504520	4375	4375	4375	4375	0
129	20231120	183900	334504520	4375	4375	4375	4375	0
130	20231120	183800	334504520	4375	4375	4375	4375	0
131	20231120	183700	334504520	4375	4375	4375	4375	0
132	20231120	183600	334504520	4375	4375	4375	4375	0
133	20231120	183500	334504520	4375	4375	4375	4375	0
134	20231120	183400	334504520	4375	4375	4375	4375	0
135	20231120	183300	334504520	4375	4375	4375	4375	0
136	20231120	183200	334504520	4375	4375	4375	4375	0
137	20231120	183100	334504520	4375	4375	4375	4375	0
138	20231120	183000	334504520	4375	4375	4375	4375	0
139	20231120	182900	334504520	4375	4375	4375	4375	0
140	20231120	182800	334504520	4375	4375	4375	4375	0
141	20231120	182700	334504520	4375	4375	4375	4375	0
142	20231120	182600	334504520	4375	4375	4375	4375	0
143	20231120	182500	334504520	4375	4375	4375	4375	0
144	20231120	182400	334504520	4375	4375	4375	4375	0
145	20231120	182300	334504520	4375	4375	4375	4375	0
146	20231120	182200	334504520	4375	4375	4375	4375	0
147	20231120	182100	334504520	4375	4375	4375	4375	0
148	20231120	182000	334504520	4375	4375	4375	4375	0
149	20231120	181900	334504520	4375	4375	4375	4375	0
150	20231120	181800	334504520	4375	4375	4375	4375	0
151	20231120	181700	334504520	4375	4375	4375	4375	0
152	20231120	181600	334504520	4375	4375	4375	4375	193
153	20231120	181500	334504520	4375	4375	4375	4375	0
154	20231120	181400	334504520	4375	4375	4375	4375	0
155	20231120	181300	334504520	4375	4375	4375	4375	0
156	20231120	181200	334504520	4375	4375	4375	4375	0
157	20231120	181100	334504520	4375	4375	4375	4375	0
158	20231120	181000	334504520	4375	4375	4375	4375	0
159	20231120	180900	334504520	4375	4375	4375	4375	0
160	20231120	180800	334504520	4375	4375	4375	4375	0
161	20231120	180700	334504520	4375	4375	4375	4375	0
162	20231120	180600	334504520	4375	4375	4375	4375	0
163	20231120	180500	334504520	4375	4375	4375	4375	0
164	20231120	180400	334504520	4375	4375	4375	4375	0
165	20231120	180300	334504520	4375	4375	4375	4375	0
166	20231120	180200	334504520	4375	4375	4375	4375	0
167	20231120	180100	334504520	4375	4375	4375	4375	0
168	20231120	180000	334504520	4375	4375	4375	4375	0
169	20231120	175900	334504520	4375	4375	4375	4375	0
170	20231120	175800	334504520	4375	4375	4375	4375	0
171	20231120	175700	334504520	4375	4375	4375	4375	0
172	20231120	175600	334504520	4375	4375	4375	4375	0
173	20231120	175500	334504520	4375	4375	4375	4375	0
174	20231120	175400	334504520	4375	4375	4375	4375	0
175	20231120	175300	334504520	4375	4375	4375	4375	0
176	20231120	175200	334504520	4375	4375	4375	4375	0
177	20231120	175100	334504520	4375	4375	4375	4375	0
178	20231120	175000	334504520	4375	4375	4375	4375	0
179	20231120	174900	334504520	4375	4375	4375	4375	0
180	20231120	174800	334504520	4375	4375	4375	4375	0
181	20231120	174700	334504520	4375	4375	4375	4375	0
182	20231120	174600	334504520	4375	4375	4375	4375	193
183	20231120	174500	334504520	4375	4375	4375	4375	0
184	20231120	174400	334504520	4375	4375	4375	4375	0
185	20231120	174300	334504520	4375	4375	4375	4375	0
186	20231120	174200	334504520	4375	4375	4375	4375	0
187	20231120	174100	334504520	4375	4375	4375	4375	0
188	20231120	174000	334504520	4375	4375	4375	4375	0
189	20231120	173900	334504520	4375	4375	4375	4375	0
190	20231120	173800	334504520	4375	4375	4375	4375	0
191	20231120	173700	334504520	4375	4375	4375	4375	0
192	20231120	173600	334504520	4375	4375	4375	4375	0
193	20231120	173500	334504520	4375	4375	4375	4375	0
194	20231120	173400	334504520	4375	4375	4375	4375	0
195	20231120	173300	334504520	4375	4375	4375	4375	0
196	20231120	173200	334504520	4375	4375	4375	4375	0
197	20231120	173100	334504520	4375	4375	4375	4375	0
198	20231120	173000	334504520	4375	4375	4375	4375	0
199	20231120	172900	334504520	4375	4375	4375	4375	0
200	20231120	172800	334504520	4375	4375	4375	4375	0
201	20231120	172700	334504520	4375	4375	4375	4375	0
202	20231120	172600	334504520	4375	4375	4375	4375	0
203	20231120	172500	334504520	4375	4375	4375	4375	0
204	20231120	172400	334504520	4375	4375	4375	4375	0
205	20231120	172300	334504520	4375	4375	4375	4375	0
206	20231120	172200	334504520	4375	4375	4375	4375	0
207	20231120	172100	334504520	4375	4375	4375	4375	0
208	20231120	172000	334504520	4375	4375	4375	4375	0
209	20231120	171900	334504520	4375	4375	4375	4375	0
210	20231120	171800	334504520	4375	4375	4375	4375	0
211	20231120	171700	334504520	4375	4375	4375	4375	0
212	20231120	171600	334504520	4375	4375	4375	4375	193
213	20231120	171500	334504520	4375	4375	4375	4375	0
214	20231120	171400	334504520	4375	4375	4375	4375	0
215	20231120	171300	334504520	4375	4375	4375	4375	0
216	20231120	171200	334504520	4375	4375	4375	4375	0
217	20231120	171100	334504520	4375	4375	4375	4375	0
218	20231120	171000	334504520	4375	4375	4375	4375	0
219	20231120	170900	334504520	4375	4375	4375	4375	0
220	20231120	170800	334504520	4375	4375	4375	4375	0
221	20231120	170700	334504520	4375	4375	4375	4375	0
222	20231120	170600	334504520	4375	4375	4375	4375	0
223	20231120	170500	334504520	4375	4375	4375	4375	0
224	20231120	170400	334504520	4375	4375	4375	4375	0
225	20231120	170300	334504520	4375	4375	4375	4375	0
226	20231120	170200	334504520	4375	4375	4375	4375	0
227	20231120	170100	334504520	4375	4375	4375	4375	0
228	20231120	170000	334504520	4375	4375	4375	4375	0
229	20231120	165900	334504520	4375	4375	4375	4375	0
230	20231120	165800	334504520	4375	4375	4375	4375	0
231	20231120	165700	334504520	4375	4375	4375	4375	0
232	20231120	165600	334504520	4375	4375	4375	4375	0
233	20231120	165500	334504520	4375	4375	4375	4375	0
234	20231120	165400	334504520	4375	4375	4375	4375	0
235	20231120	165300	334504520	4375	4375	4375	4375	0
236	20231120	165200	334504520	4375	4375	4375	4375	0
237	20231120	165100	334504520	4375	4375	4375	4375	0
238	20231120	165000	334504520	4375	4375	4375	4375	0
239	20231120	164900	334504520	4375	4375	4375	4375	0
240	20231120	164800	334504520	4375	4375	4375	4375	0
241	20231120	164700	334504520	4375	4375	4375	4375	0
242	20231120	164600	334504520	4375	4375	4375	4375	193
243	20231120	164500	334504520	4375	4375	4375	4375	0
244	20231120	164400	334504520	4375	4375	4375	4375	0
245	20231120	164300	334504520	4375	4375	4375	4375	0
246	20231120	164200	334504520	4375	4375	4375	4375	0
247	20231120	164100	334504520	4375	4375	4375	4375	0
248	20231120	164000	334504520	4375	4375	4375	4375	0
249	20231120	163900	334504520	4375	4375	4375	4375	0
250	20231120	163800	334504520	4375	4375	4375	4375	0
251	20231120	163700	334504520	4375	4375	4375	4375	0
252	20231120	163600	334504520	4375	4375	4375	4375	0
253	20231120	163500	334504520	4375	4375	4375	4375	0
254	20231120	163400	334504520	4375	4375	4375	4375	0
255	20231120	163300	334504520	4375	4375	4375	4375	0
256	20231120	163200	334504520	4375	4375	4375	4375	0
257	20231120	163100	334504520	4375	4375	4375	4375	0
258	20231120	163000	334504520	4375	4375	4375	4375	0
259	20231120	162900	334504520	4375	4375	4375	4375	0
260	20231120	162800	334504520	4375	4375	4375	4375	0
261	20231120	162700	334504520	4375	4375	4375	4375	0
262	20231120	162600	334504520	4375	4375	4375	4375	0
263	20231120	162500	334504520	4375	4375	4375	4375	0
264	20231120	162400	334504520	4375	4375	4375	4375	0
265	20231120	162300	334504520	4375	4375	4375	4375	0
266	20231120	162200	334504520	4375	4375	4375	4375	0
267	20231120	162100	334504520	4375	4375	4375	4375	0
268	20231120	162000	334504520	4375	4375	4375	4375	0
269	20231120	161900	334504520	4375	4375	4375	4375	0
270	20231120	161800	334504520	4375	4375	4375	4375	0
271	20231120	161700	334504520	4375	4375	4375	4375	0
272	20231120	161600	334504520	4375	4375	4375	4375	193
273	20231120	161500	334504520	4375	4375	4375	4375	0
274	20231120	161400	334504520	4375	4375	4375	4375	0
275	20231120	161300	334504520	4375	4375	4375	4375	0
276	20231120	161200	334504520	4375	4375	4375	4375	0
277	20231120	161100	334504520	4375	4375	4375	4375	0
278	20231120	161000	334504520	4375	4375	4375	4375	0
279	20231120	160900	334504520	4375	4375	4375	4375	0
280	20231120	160800	334504520	4375	4375	4375	4375	0
281	20231120	160700	334504520	4375	4375	4375	4375	0
282	20231120	160600	334504520	4375	4375	4375	4375	0
283	20231120	160500	334504520	4375	4375	4375	4375	0
284	20231120	160400	334504520	4375	4375	4375	4375	0
285	20231120	160300	334504520	4375	4375	4375	4375	0
286	20231120	160200	334504520	4375	4375	4375	4375	0
287	20231120	160100	334504520	4375	4375	4375	4375	0
288	20231120	160000	334504520	4375	4375	4375	4375	0
289	20231120	155900	334504520	4375	4375	4375	4375	0
290	20231120	155800	334504520	4375	4375	4375	4375	0
291	20231120	155700	334504520	4375	4375	4375	4375	0
292	20231120	155600	334504520	4375	4375	4375	4375	0
293	20231120	155500	334504520	4375	4375	4375	4375	0
294	20231120	155400	334504520	4375	4375	4375	4375	0
295	20231120	155300	334504520	4375	4375	4375	4375	0
296	20231120	155200	334504520	4375	4375	4375	4375	0
297	20231120	155100	334504520	4375	4375	4375	4375	0
298	20231120	155000	334504520	4375	4375	4375	4375	0
299	20231120	154900	334504520	4375	4375	4375	4375	0
300	20231120	154800	334504520	4375	4375	4375	4375	0
301	20231120	154700	334504520	4375	4375	4375	4375	0
302	20231120	154600	334504520	4375	4375	4375	4375	193
303	20231120	154500	334504520	4375	4375	4375	4375	0
304	20231120	154400	334504520	4375	4375	4375	4375	0
305	20231120	154300	334504520	4375	4375	4375	4375	0
306	20231120	154200	334504520	4375	4375	4375	4375	0
307	20231120	154100	334504520	4375	4375	4375	4375	0
308	20231120	154000	334504520	4375	4375	4375	4375	0
309	20231120	153900	334504520	4375	4375	4375	4375	0
310	20231120	153800	334504520	4375	4375	4375	4375	0
311	20231120	153700	334504520	4375	4375	4375	4375	0
312	20231120	153600	334504520	4375	4375	4375	4375	0
313	20231120	153500	334504520	4375	4375	4375	4375	0
314	20231120	153400	334504520	4375	4375	4375	4375	0
315	20231120	153300	334504520	4375	4375	4375	4375	0
316	20231120	153200	334504520	4375	4375	4375	4375	0
317	20231120	153100	334504520	4375	4375	4375	4375	0
318	20231120	153000	334504520	4375	4375	4375	4375	193
319	20231120	152900	333660145	4375	4375	4375	4375	0
320	20231120	152800	333660145	4375	4375	4375	4375	0
321	20231120	152700	333660145	4375	4375	4375	4375	0
322	20231120	152600	333660145	4375	4375	4375	4375	0
323	20231120	152500	333660145	4375	4375	4375	4375	0
324	20231120	152400	333660145	4375	4375	4375	4375	0
325	20231120	152300	333660145	4375	4375	4375	4375	0
326	20231120	152200	333660145	4375	4375	4375	4375	0
327	20231120	152100	333660145	4375	4375	4375	4375	0
328	20231120	152000	333660145	4375	4375	4375	4375	0
329	20231120	151900	333660145	4375	4375	4375	4375	10
330	20231120	151800	333616395	4370	4370	4370	4370	0
331	20231120	151700	333616395	4370	4370	4370	4370	0
332	20231120	151600	333616395	4370	4370	4370	4370	229
333	20231120	151500	332615665	4370	4370	4370	4370	1328
334	20231120	151400	326812305	4370	4370	4370	4370	16
335	20231120	151300	326742385	4370	4370	4370	4370	430
336	20231120	151200	324863285	4360	4360	4360	4360	0
337	20231120	151100	324863285	4360	4360	4360	4360	0
338	20231120	151000	324863285	4360	4360	4360	4360	0
339	20231120	150900	324863285	4360	4360	4360	4360	0
340	20231120	150800	324863285	4360	4365	4365	4360	360
341	20231120	150700	323293525	4365	4365	4365	4365	0
342	20231120	150600	323293525	4365	4365	4365	4365	0
343	20231120	150500	323293525	4365	4365	4365	4365	0
344	20231120	150400	323293525	4365	4365	4365	4365	0
345	20231120	150300	323293525	4365	4365	4365	4365	0
346	20231120	150200	323293525	4365	4365	4365	4365	0
347	20231120	150100	323293525	4365	4365	4365	4365	0
348	20231120	150000	323293525	4365	4365	4365	4365	1000
349	20231120	145900	318928525	4365	4365	4365	4365	12
350	20231120	145800	318876145	4365	4365	4365	4365	0
351	20231120	145700	318876145	4365	4365	4365	4365	989
352	20231120	145600	314559160	4365	4365	4365	4365	0
353	20231120	145500	314559160	4365	4365	4365	4365	1
354	20231120	145400	314554795	4365	4365	4365	4365	100
355	20231120	145300	314118295	4365	4365	4365	4365	0
356	20231120	145200	314118295	4365	4365	4365	4365	0
357	20231120	145100	314118295	4365	4365	4365	4365	0
358	20231120	145000	314118295	4365	4365	4365	4365	0
359	20231120	144900	314118295	4365	4365	4365	4365	1
360	20231120	144800	314113930	4365	4365	4365	4365	0
361	20231120	144700	314113930	4365	4365	4365	4365	457
362	20231120	144600	312119125	4360	4360	4360	4360	0
363	20231120	144500	312119125	4360	4360	4360	4360	0
364	20231120	144400	312119125	4360	4360	4360	4360	0
365	20231120	144300	312119125	4360	4365	4365	4360	388
366	20231120	144200	310426235	4365	4365	4365	4365	0
367	20231120	144100	310426235	4365	4365	4365	4365	1
368	20231120	144000	310421870	4360	4360	4360	4360	116
369	20231120	143900	309916110	4365	4365	4365	4365	0
370	20231120	143800	309916110	4365	4365	4365	4365	0
371	20231120	143700	309916110	4365	4365	4365	4365	435
372	20231120	143600	308017335	4365	4365	4365	4365	0
373	20231120	143500	308017335	4365	4365	4365	4365	98
374	20231120	143400	307589565	4365	4370	4370	4365	460
375	20231120	143300	305579415	4370	4370	4370	4370	0
376	20231120	143200	305579415	4370	4370	4370	4370	300
377	20231120	143100	304268415	4375	4375	4375	4375	0
378	20231120	143000	304268415	4375	4375	4375	4375	0
379	20231120	142900	304268415	4375	4375	4375	4375	87
380	20231120	142800	303887790	4375	4375	4375	4375	714
381	20231120	142700	300764040	4380	4380	4380	4380	0
382	20231120	142600	300764040	4380	4380	4380	4380	0
383	20231120	142500	300764040	4380	4375	4380	4375	2
384	20231120	142400	300755285	4375	4375	4375	4375	1000
385	20231120	142300	296380285	4370	4370	4370	4370	300
386	20231120	142200	295069285	4375	4375	4375	4375	1
387	20231120	142100	295064910	4365	4365	4365	4365	596
388	20231120	142000	292463370	4365	4370	4370	4365	5
389	20231120	141900	292441540	4365	4365	4365	4365	296
390	20231120	141800	291149500	4365	4365	4365	4365	5
391	20231120	141700	291127675	4370	4370	4370	4370	2
392	20231120	141600	291118935	4370	4355	4370	4355	2363
393	20231120	141500	280823055	4355	4355	4355	4355	0
394	20231120	141400	280823055	4355	4355	4355	4355	1
395	20231120	141300	280818700	4345	4345	4345	4345	0
396	20231120	141200	280818700	4345	4345	4345	4345	0
397	20231120	141100	280818700	4345	4345	4345	4345	0
398	20231120	141000	280818700	4345	4345	4345	4345	0
399	20231120	140900	280818700	4345	4345	4345	4345	0
400	20231120	140800	280818700	4345	4345	4345	4345	0
401	20231120	140700	280818700	4345	4345	4345	4345	50
402	20231120	140600	280601450	4345	4335	4345	4335	951
403	20231120	140500	276478855	4330	4335	4335	4330	505
404	20231120	140400	274292100	4335	4330	4335	4325	1763
405	20231120	140300	266662025	4330	4330	4330	4330	2424
406	20231120	140200	256166105	4330	4345	4345	4330	10106
407	20231120	140100	212378525	4355	4355	4355	4355	0
408	20231120	140000	212378525	4355	4350	4355	4350	3
409	20231120	135900	212365470	4345	4345	4345	4345	454
410	20231120	135800	210392840	4345	4345	4345	4345	16
411	20231120	135700	210323320	4345	4350	4350	4345	761
412	20231120	135600	207016695	4355	4350	4355	4350	17
413	20231120	135500	206942740	4350	4350	4355	4350	216
414	20231120	135400	206003090	4345	4350	4365	4345	967
415	20231120	135300	201788290	4345	4345	4345	4345	826
416	20231120	135200	198199320	4340	4350	4350	4340	1798
417	20231120	135100	190389090	4355	4355	4355	4355	15
418	20231120	135000	190323765	4355	4355	4355	4355	15
419	20231120	134900	190258440	4350	4350	4350	4350	586
420	20231120	134800	187709340	4350	4360	4360	4350	415
421	20231120	134700	185904080	4350	4350	4350	4350	200
422	20231120	134600	185034080	4350	4350	4350	4350	0
423	20231120	134500	185034080	4350	4350	4350	4350	11
424	20231120	134400	184986230	4350	4350	4350	4350	64
425	20231120	134300	184707830	4345	4350	4350	4345	751
426	20231120	134200	181444665	4345	4350	4350	4345	2137
427	20231120	134100	172152675	4350	4350	4350	4350	445
428	20231120	134000	170216925	4350	4350	4350	4350	166
429	20231120	133900	169494825	4350	4375	4375	4350	5640
430	20231120	133800	144917615	4375	4385	4385	4375	1163
431	20231120	133700	139827220	4390	4390	4390	4390	0
432	20231120	133600	139827220	4390	4390	4390	4390	0
433	20231120	133500	139827220	4390	4390	4390	4390	100
434	20231120	133400	139388220	4390	4390	4390	4390	0
435	20231120	133300	139388220	4390	4390	4390	4390	91
436	20231120	133200	138988730	4390	4390	4390	4390	0
437	20231120	133100	138988730	4390	4390	4390	4390	0
438	20231120	133000	138988730	4390	4390	4390	4390	0
439	20231120	132900	138988730	4390	4390	4390	4390	0
440	20231120	132800	138988730	4390	4390	4390	4390	0
441	20231120	132700	138988730	4390	4390	4390	4390	1
442	20231120	132600	138984340	4390	4390	4390	4390	23
443	20231120	132500	138883370	4390	4390	4390	4390	0
444	20231120	132400	138883370	4390	4390	4390	4390	0
445	20231120	132300	138883370	4390	4390	4390	4390	0
446	20231120	132200	138883370	4390	4390	4390	4390	0
447	20231120	132100	138883370	4390	4390	4390	4390	127
448	20231120	132000	138325840	4390	4390	4390	4390	0
449	20231120	131900	138325840	4390	4390	4390	4390	0
450	20231120	131800	138325840	4390	4390	4390	4390	0
451	20231120	131700	138325840	4390	4390	4390	4390	50
452	20231120	131600	138106340	4385	4385	4385	4385	0
453	20231120	131500	138106340	4385	4385	4385	4385	0
454	20231120	131400	138106340	4385	4385	4385	4385	0
455	20231120	131300	138106340	4385	4385	4385	4385	0
456	20231120	131200	138106340	4385	4385	4385	4385	485
457	20231120	131100	135979615	4385	4385	4385	4385	2
458	20231120	131000	135970845	4385	4385	4385	4385	0
459	20231120	130900	135970845	4385	4385	4385	4385	0
460	20231120	130800	135970845	4385	4385	4385	4385	1
461	20231120	130700	135966460	4385	4385	4385	4385	0
462	20231120	130600	135966460	4385	4385	4385	4385	0
463	20231120	130500	135966460	4385	4385	4385	4385	0
464	20231120	130400	135966460	4385	4385	4385	4385	0
465	20231120	130300	135966460	4385	4385	4385	4385	0
466	20231120	130200	135966460	4385	4385	4385	4385	0
467	20231120	130100	135966460	4385	4385	4385	4385	14
468	20231120	130000	135905070	4385	4385	4385	4385	0
469	20231120	125900	135905070	4385	4385	4385	4385	1
470	20231120	125800	135900685	4385	4385	4385	4385	0
471	20231120	125700	135900685	4385	4385	4385	4385	0
472	20231120	125600	135900685	4385	4385	4385	4385	0
473	20231120	125500	135900685	4385	4385	4385	4385	0
474	20231120	125400	135900685	4385	4385	4385	4385	0
475	20231120	125300	135900685	4385	4385	4385	4385	700
476	20231120	125200	132831185	4380	4380	4380	4380	0
477	20231120	125100	132831185	4380	4380	4380	4380	0
478	20231120	125000	132831185	4380	4385	4385	4380	1001
479	20231120	124900	128444815	4385	4385	4385	4385	0
480	20231120	124800	128444815	4385	4385	4385	4385	0
481	20231120	124700	128444815	4385	4385	4385	4385	0
482	20231120	124600	128444815	4385	4385	4385	4385	0
483	20231120	124500	128444815	4385	4385	4385	4385	0
484	20231120	124400	128444815	4385	4385	4385	4385	0
485	20231120	124300	128444815	4385	4385	4385	4385	0
486	20231120	124200	128444815	4385	4385	4385	4385	0
487	20231120	124100	128444815	4385	4385	4385	4385	0
488	20231120	124000	128444815	4385	4385	4385	4385	0
489	20231120	123900	128444815	4385	4385	4385	4385	0
490	20231120	123800	128444815	4385	4385	4385	4385	0
491	20231120	123700	128444815	4385	4385	4385	4385	0
492	20231120	123600	128444815	4385	4385	4385	4385	0
493	20231120	123500	128444815	4385	4385	4385	4385	0
494	20231120	123400	128444815	4385	4385	4385	4385	1
495	20231120	123300	128440430	4390	4390	4390	4390	0
496	20231120	123200	128440430	4390	4390	4390	4390	0
497	20231120	123100	128440430	4390	4390	4390	4390	1
498	20231120	123000	128436040	4390	4390	4390	4390	0
499	20231120	122900	128436040	4390	4390	4390	4390	0
500	20231120	122800	128436040	4390	4390	4390	4390	0
501	20231120	122700	128436040	4390	4390	4390	4390	80
502	20231120	122600	128084840	4395	4395	4395	4395	20
503	20231120	122500	127996940	4390	4390	4390	4390	0
504	20231120	122400	127996940	4390	4390	4390	4390	0
505	20231120	122300	127996940	4390	4390	4390	4390	0
506	20231120	122200	127996940	4390	4390	4390	4390	0
507	20231120	122100	127996940	4390	4390	4390	4390	0
508	20231120	122000	127996940	4390	4390	4390	4390	0
509	20231120	121900	127996940	4390	4390	4390	4390	0
510	20231120	121800	127996940	4390	4390	4390	4390	70
511	20231120	121700	127689640	4395	4395	4395	4395	0
512	20231120	121600	127689640	4395	4395	4395	4395	0
513	20231120	121500	127689640	4395	4395	4395	4395	0
514	20231120	121400	127689640	4395	4395	4395	4395	0
515	20231120	121300	127689640	4395	4395	4395	4395	0
516	20231120	121200	127689640	4395	4395	4395	4395	0
517	20231120	121100	127689640	4395	4395	4395	4395	0
518	20231120	121000	127689640	4395	4395	4395	4395	0
519	20231120	120900	127689640	4395	4395	4395	4395	22
520	20231120	120800	127592950	4390	4390	4390	4390	0
521	20231120	120700	127592950	4390	4390	4390	4390	0
522	20231120	120600	127592950	4390	4390	4390	4390	0
523	20231120	120500	127592950	4390	4390	4390	4390	0
524	20231120	120400	127592950	4390	4390	4390	4390	0
525	20231120	120300	127592950	4390	4390	4390	4390	0
526	20231120	120200	127592950	4390	4390	4390	4390	20
527	20231120	120100	127505150	4390	4390	4390	4390	0
528	20231120	120000	127505150	4390	4390	4390	4390	0
529	20231120	115900	127505150	4390	4390	4390	4390	23
530	20231120	115800	127404180	4390	4390	4390	4390	0
531	20231120	115700	127404180	4390	4390	4390	4390	871
532	20231120	115600	123580490	4385	4385	4385	4385	0
533	20231120	115500	123580490	4385	4385	4385	4385	983
534	20231120	115400	119270035	4385	4385	4385	4385	1671
535	20231120	115300	111942700	4380	4380	4380	4380	0
536	20231120	115200	111942700	4380	4380	4380	4380	0
537	20231120	115100	111942700	4380	4380	4380	4380	0
538	20231120	115000	111942700	4380	4380	4380	4380	0
539	20231120	114900	111942700	4380	4380	4380	4380	0
540	20231120	114800	111942700	4380	4380	4380	4380	2
541	20231120	114700	111933940	4380	4380	4380	4380	2166
542	20231120	114600	102446860	4375	4375	4375	4375	0
543	20231120	114500	102446860	4375	4375	4375	4375	0
544	20231120	114400	102446860	4375	4375	4375	4375	0
545	20231120	114300	102446860	4375	4375	4375	4375	1
546	20231120	114200	102442485	4375	4375	4375	4375	0
547	20231120	114100	102442485	4375	4375	4375	4375	143
548	20231120	114000	101816860	4375	4375	4375	4375	0
549	20231120	113900	101816860	4375	4375	4375	4375	0
550	20231120	113800	101816860	4375	4375	4375	4375	0
551	20231120	113700	101816860	4375	4375	4375	4375	2
552	20231120	113600	101808110	4375	4375	4375	4375	1
553	20231120	113500	101803735	4375	4375	4375	4375	1933
554	20231120	113400	93346860	4370	4370	4370	4370	0
555	20231120	113300	93346860	4370	4370	4370	4370	0
556	20231120	113200	93346860	4370	4370	4370	4370	2
557	20231120	113100	93338120	4370	4370	4370	4370	2
558	20231120	113000	93329380	4370	4370	4370	4370	62
559	20231120	112900	93058440	4370	4370	4370	4370	0
560	20231120	112800	93058440	4370	4370	4370	4370	0
561	20231120	112700	93058440	4370	4370	4370	4370	0
562	20231120	112600	93058440	4370	4370	4370	4370	0
563	20231120	112500	93058440	4370	4370	4370	4370	0
564	20231120	112400	93058440	4370	4370	4370	4370	0
565	20231120	112300	93058440	4370	4370	4370	4370	0
566	20231120	112200	93058440	4370	4370	4370	4370	0
567	20231120	112100	93058440	4370	4370	4370	4370	0
568	20231120	112000	93058440	4370	4370	4370	4370	0
569	20231120	111900	93058440	4370	4370	4370	4370	0
570	20231120	111800	93058440	4370	4365	4370	4365	1038
571	20231120	111700	88524910	4360	4360	4360	4360	0
572	20231120	111600	88524910	4360	4360	4360	4360	0
573	20231120	111500	88524910	4360	4360	4360	4360	0
574	20231120	111400	88524910	4360	4360	4360	4360	444
575	20231120	111300	86589070	4365	4365	4365	4365	0
576	20231120	111200	86589070	4365	4365	4365	4365	0
577	20231120	111100	86589070	4365	4365	4365	4365	0
578	20231120	111000	86589070	4365	4365	4365	4365	0
579	20231120	110900	86589070	4365	4365	4365	4365	0
580	20231120	110800	86589070	4365	4365	4365	4365	0
581	20231120	110700	86589070	4365	4365	4365	4365	0
582	20231120	110600	86589070	4365	4365	4365	4365	0
583	20231120	110500	86589070	4365	4365	4365	4365	0
584	20231120	110400	86589070	4365	4365	4365	4365	0
585	20231120	110300	86589070	4365	4365	4365	4365	0
586	20231120	110200	86589070	4365	4365	4365	4365	0
587	20231120	110100	86589070	4365	4365	4365	4365	10
588	20231120	110000	86545420	4365	4365	4365	4365	0
589	20231120	105900	86545420	4365	4365	4365	4365	0
590	20231120	105800	86545420	4365	4365	4365	4365	0
591	20231120	105700	86545420	4365	4365	4365	4365	0
592	20231120	105600	86545420	4365	4365	4365	4365	0
593	20231120	105500	86545420	4365	4365	4365	4365	0
594	20231120	105400	86545420	4365	4365	4365	4365	2
595	20231120	105300	86536690	4355	4355	4355	4355	0
596	20231120	105200	86536690	4355	4355	4355	4355	0
597	20231120	105100	86536690	4355	4355	4355	4355	0
598	20231120	105000	86536690	4355	4355	4355	4355	0
599	20231120	104900	86536690	4355	4355	4355	4355	0
600	20231120	104800	86536690	4355	4355	4355	4355	0
601	20231120	104700	86536690	4355	4355	4355	4355	0
602	20231120	104600	86536690	4355	4355	4355	4355	0
603	20231120	104500	86536690	4355	4355	4355	4355	0
604	20231120	104400	86536690	4355	4355	4355	4355	0
605	20231120	104300	86536690	4355	4365	4365	4355	1172
606	20231120	104200	81429525	4360	4360	4360	4360	0
607	20231120	104100	81429525	4360	4360	4360	4360	0
608	20231120	104000	81429525	4360	4360	4360	4360	0
609	20231120	103900	81429525	4360	4360	4360	4360	0
610	20231120	103800	81429525	4360	4360	4360	4360	100
611	20231120	103700	80993525	4360	4360	4360	4360	1
612	20231120	103600	80989165	4360	4360	4360	4360	0
613	20231120	103500	80989165	4360	4360	4360	4360	0
614	20231120	103400	80989165	4360	4360	4360	4360	14
615	20231120	103300	80928125	4360	4360	4360	4360	0
616	20231120	103200	80928125	4360	4360	4360	4360	402
617	20231120	103100	79175405	4360	4360	4360	4360	0
618	20231120	103000	79175405	4360	4360	4360	4360	0
619	20231120	102900	79175405	4360	4360	4360	4360	0
620	20231120	102800	79175405	4360	4360	4360	4360	0
621	20231120	102700	79175405	4360	4360	4360	4360	0
622	20231120	102600	79175405	4360	4360	4360	4360	106
623	20231120	102500	78713245	4360	4360	4360	4360	0
624	20231120	102400	78713245	4360	4370	4370	4360	1056
625	20231120	102300	74108195	4370	4370	4370	4370	700
626	20231120	102200	71049195	4375	4375	4375	4375	0
627	20231120	102100	71049195	4375	4375	4375	4375	0
628	20231120	102000	71049195	4375	4375	4375	4375	1
629	20231120	101900	71044820	4375	4375	4375	4375	120
630	20231120	101800	70519820	4370	4370	4370	4370	656
631	20231120	101700	67653100	4370	4370	4370	4370	0
632	20231120	101600	67653100	4370	4370	4370	4370	0
633	20231120	101500	67653100	4370	4370	4370	4370	300
634	20231120	101400	66342100	4370	4370	4370	4370	0
635	20231120	101300	66342100	4370	4365	4370	4365	145
636	20231120	101200	65708950	4365	4360	4365	4360	359
637	20231120	101100	64141925	4360	4360	4360	4360	2
638	20231120	101000	64133205	4360	4360	4360	4360	64
639	20231120	100900	63854165	4355	4355	4355	4355	0
640	20231120	100800	63854165	4355	4355	4355	4355	0
641	20231120	100700	63854165	4355	4355	4355	4355	0
642	20231120	100600	63854165	4355	4355	4355	4355	502
643	20231120	100500	61667955	4355	4355	4355	4355	10
644	20231120	100400	61624405	4345	4345	4345	4345	0
645	20231120	100300	61624405	4345	4345	4345	4345	0
646	20231120	100200	61624405	4345	4345	4345	4345	0
647	20231120	100100	61624405	4345	4345	4345	4345	8
648	20231120	100000	61589645	4345	4335	4365	4335	2157
649	20231120	095900	52228225	4340	4365	4365	4340	6700
650	20231120	095800	23104925	4370	4370	4370	4370	0
651	20231120	095700	23104925	4370	4370	4370	4370	0
652	20231120	095600	23104925	4370	4370	4370	4370	0
653	20231120	095500	23104925	4370	4370	4370	4370	463
654	20231120	095400	21081615	4370	4375	4375	4370	1009
655	20231120	095300	16672240	4375	4375	4375	4375	0
656	20231120	095200	16672240	4375	4375	4375	4375	0
657	20231120	095100	16672240	4375	4375	4375	4375	173
658	20231120	095000	15915365	4375	4375	4375	4375	6
659	20231120	094900	15889115	4375	4375	4375	4375	0
660	20231120	094800	15889115	4375	4375	4375	4375	0
661	20231120	094700	15889115	4375	4375	4375	4375	246
662	20231120	094600	14812865	4375	4375	4375	4375	0
663	20231120	094500	14812865	4375	4375	4375	4375	0
664	20231120	094400	14812865	4375	4375	4375	4375	0
665	20231120	094300	14812865	4375	4375	4375	4375	0
666	20231120	094200	14812865	4375	4375	4375	4375	976
667	20231120	094100	10542865	4380	4385	4385	4380	94
668	20231120	094000	10130935	4385	4385	4385	4385	46
669	20231120	093900	9929225	4385	4385	4385	4385	0
670	20231120	093800	9929225	4385	4385	4385	4385	1
671	20231120	093700	9924840	4385	4385	4385	4385	6
672	20231120	093600	9898530	4385	4385	4385	4385	261
673	20231120	093500	8754045	4380	4380	4380	4380	43
674	20231120	093400	8565705	4380	4380	4380	4380	0
675	20231120	093300	8565705	4380	4380	4380	4380	0
676	20231120	093200	8565705	4380	4380	4380	4380	0
677	20231120	093100	8565705	4380	4375	4380	4375	5
678	20231120	093000	8543815	4375	4375	4375	4375	0
679	20231120	092900	8543815	4375	4375	4375	4375	0
680	20231120	092800	8543815	4375	4370	4375	4370	1430
681	20231120	092700	2294705	4370	4370	4370	4370	1
682	20231120	092600	2290335	4370	4370	4370	4370	0
683	20231120	092500	2290335	4370	4370	4370	4370	0
684	20231120	092400	2290335	4370	4370	4370	4370	1
685	20231120	092300	2285965	4360	4360	4360	4360	27
686	20231120	092200	2168245	4370	4380	4380	4370	3
687	20231120	092100	2155115	4380	4380	4380	4380	199
688	20231120	092000	1283495	4375	4375	4375	4375	10
689	20231120	091900	1239745	4370	4370	4380	4370	101
690	20231120	091800	797460	4385	4385	4385	4385	0
691	20231120	091700	797460	4385	4385	4385	4385	0
692	20231120	091600	797460	4385	4385	4385	4385	0
693	20231120	091500	797460	4385	4385	4385	4385	0
694	20231120	091400	797460	4385	4385	4385	4385	0
695	20231120	091300	797460	4385	4385	4385	4385	0
696	20231120	091200	797460	4385	4385	4385	4385	0
697	20231120	091100	797460	4385	4385	4385	4385	0
698	20231120	091000	797460	4385	4385	4385	4385	0
699	20231120	090900	797460	4385	4385	4385	4385	5
700	20231120	090800	775535	4385	4385	4385	4385	0
701	20231120	090700	775535	4385	4385	4385	4385	0
702	20231120	090600	775535	4385	4385	4385	4385	0
703	20231120	090500	775535	4385	4385	4385	4385	100
704	20231120	090400	337035	4375	4375	4375	4375	1
705	20231120	090300	332660	4345	4380	4380	4345	51
706	20231120	090200	109315	4375	4375	4375	4375	22
707	20231120	090100	13065	4360	4360	4360	4360	2
708	20231120	090000	4345	4345	4345	4345	4345	1