KissMeData/347000/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	211000	211977580	2930	2930	2930	2930	3785
3	20231114	210900	211977580	2930	2930	2930	2930	0
4	20231114	210800	211977580	2930	2930	2930	2930	0
5	20231114	210700	211977580	2930	2930	2930	2930	0
6	20231114	210600	211977580	2930	2930	2930	2930	0
7	20231114	210500	211977580	2930	2930	2930	2930	0
8	20231114	210400	211977580	2930	2930	2930	2930	0
9	20231114	210300	211977580	2930	2930	2930	2930	0
10	20231114	210200	211977580	2930	2930	2930	2930	0
11	20231114	210100	211977580	2930	2930	2930	2930	0
12	20231114	210000	211977580	2930	2930	2930	2930	0
13	20231114	205900	211977580	2930	2930	2930	2930	0
14	20231114	205800	211977580	2930	2930	2930	2930	0
15	20231114	205700	211977580	2930	2930	2930	2930	0
16	20231114	205600	211977580	2930	2930	2930	2930	0
17	20231114	205500	211977580	2930	2930	2930	2930	0
18	20231114	205400	211977580	2930	2930	2930	2930	0
19	20231114	205300	211977580	2930	2930	2930	2930	0
20	20231114	205200	211977580	2930	2930	2930	2930	0
21	20231114	205100	211977580	2930	2930	2930	2930	0
22	20231114	205000	211977580	2930	2930	2930	2930	0
23	20231114	204900	211977580	2930	2930	2930	2930	0
24	20231114	204800	211977580	2930	2930	2930	2930	0
25	20231114	204700	211977580	2930	2930	2930	2930	0
26	20231114	204600	211977580	2930	2930	2930	2930	0
27	20231114	204500	211977580	2930	2930	2930	2930	0
28	20231114	204400	211977580	2930	2930	2930	2930	0
29	20231114	204300	211977580	2930	2930	2930	2930	0
30	20231114	204200	211977580	2930	2930	2930	2930	0
31	20231114	204100	211977580	2930	2930	2930	2930	0
32	20231114	204000	211977580	2930	2930	2930	2930	3785
33	20231114	203900	211977580	2930	2930	2930	2930	0
34	20231114	203800	211977580	2930	2930	2930	2930	0
35	20231114	203700	211977580	2930	2930	2930	2930	0
36	20231114	203600	211977580	2930	2930	2930	2930	0
37	20231114	203500	211977580	2930	2930	2930	2930	0
38	20231114	203400	211977580	2930	2930	2930	2930	0
39	20231114	203300	211977580	2930	2930	2930	2930	0
40	20231114	203200	211977580	2930	2930	2930	2930	0
41	20231114	203100	211977580	2930	2930	2930	2930	0
42	20231114	203000	211977580	2930	2930	2930	2930	0
43	20231114	202900	211977580	2930	2930	2930	2930	0
44	20231114	202800	211977580	2930	2930	2930	2930	0
45	20231114	202700	211977580	2930	2930	2930	2930	0
46	20231114	202600	211977580	2930	2930	2930	2930	0
47	20231114	202500	211977580	2930	2930	2930	2930	0
48	20231114	202400	211977580	2930	2930	2930	2930	0
49	20231114	202300	211977580	2930	2930	2930	2930	0
50	20231114	202200	211977580	2930	2930	2930	2930	0
51	20231114	202100	211977580	2930	2930	2930	2930	0
52	20231114	202000	211977580	2930	2930	2930	2930	0
53	20231114	201900	211977580	2930	2930	2930	2930	0
54	20231114	201800	211977580	2930	2930	2930	2930	0
55	20231114	201700	211977580	2930	2930	2930	2930	0
56	20231114	201600	211977580	2930	2930	2930	2930	0
57	20231114	201500	211977580	2930	2930	2930	2930	0
58	20231114	201400	211977580	2930	2930	2930	2930	0
59	20231114	201300	211977580	2930	2930	2930	2930	0
60	20231114	201200	211977580	2930	2930	2930	2930	0
61	20231114	201100	211977580	2930	2930	2930	2930	0
62	20231114	201000	211977580	2930	2930	2930	2930	3785
63	20231114	200900	211977580	2930	2930	2930	2930	0
64	20231114	200800	211977580	2930	2930	2930	2930	0
65	20231114	200700	211977580	2930	2930	2930	2930	0
66	20231114	200600	211977580	2930	2930	2930	2930	0
67	20231114	200500	211977580	2930	2930	2930	2930	0
68	20231114	200400	211977580	2930	2930	2930	2930	0
69	20231114	200300	211977580	2930	2930	2930	2930	0
70	20231114	200200	211977580	2930	2930	2930	2930	0
71	20231114	200100	211977580	2930	2930	2930	2930	0
72	20231114	200000	211977580	2930	2930	2930	2930	0
73	20231114	195900	211977580	2930	2930	2930	2930	0
74	20231114	195800	211977580	2930	2930	2930	2930	0
75	20231114	195700	211977580	2930	2930	2930	2930	0
76	20231114	195600	211977580	2930	2930	2930	2930	0
77	20231114	195500	211977580	2930	2930	2930	2930	0
78	20231114	195400	211977580	2930	2930	2930	2930	0
79	20231114	195300	211977580	2930	2930	2930	2930	0
80	20231114	195200	211977580	2930	2930	2930	2930	0
81	20231114	195100	211977580	2930	2930	2930	2930	0
82	20231114	195000	211977580	2930	2930	2930	2930	0
83	20231114	194900	211977580	2930	2930	2930	2930	0
84	20231114	194800	211977580	2930	2930	2930	2930	0
85	20231114	194700	211977580	2930	2930	2930	2930	0
86	20231114	194600	211977580	2930	2930	2930	2930	0
87	20231114	194500	211977580	2930	2930	2930	2930	0
88	20231114	194400	211977580	2930	2930	2930	2930	0
89	20231114	194300	211977580	2930	2930	2930	2930	0
90	20231114	194200	211977580	2930	2930	2930	2930	0
91	20231114	194100	211977580	2930	2930	2930	2930	0
92	20231114	194000	211977580	2930	2930	2930	2930	3785
93	20231114	193900	211977580	2930	2930	2930	2930	0
94	20231114	193800	211977580	2930	2930	2930	2930	0
95	20231114	193700	211977580	2930	2930	2930	2930	0
96	20231114	193600	211977580	2930	2930	2930	2930	0
97	20231114	193500	211977580	2930	2930	2930	2930	0
98	20231114	193400	211977580	2930	2930	2930	2930	0
99	20231114	193300	211977580	2930	2930	2930	2930	0
100	20231114	193200	211977580	2930	2930	2930	2930	0
101	20231114	193100	211977580	2930	2930	2930	2930	0
102	20231114	193000	211977580	2930	2930	2930	2930	0
103	20231114	192900	211977580	2930	2930	2930	2930	0
104	20231114	192800	211977580	2930	2930	2930	2930	0
105	20231114	192700	211977580	2930	2930	2930	2930	0
106	20231114	192600	211977580	2930	2930	2930	2930	0
107	20231114	192500	211977580	2930	2930	2930	2930	0
108	20231114	192400	211977580	2930	2930	2930	2930	0
109	20231114	192300	211977580	2930	2930	2930	2930	0
110	20231114	192200	211977580	2930	2930	2930	2930	0
111	20231114	192100	211977580	2930	2930	2930	2930	0
112	20231114	192000	211977580	2930	2930	2930	2930	0
113	20231114	191900	211977580	2930	2930	2930	2930	0
114	20231114	191800	211977580	2930	2930	2930	2930	0
115	20231114	191700	211977580	2930	2930	2930	2930	0
116	20231114	191600	211977580	2930	2930	2930	2930	0
117	20231114	191500	211977580	2930	2930	2930	2930	0
118	20231114	191400	211977580	2930	2930	2930	2930	0
119	20231114	191300	211977580	2930	2930	2930	2930	0
120	20231114	191200	211977580	2930	2930	2930	2930	0
121	20231114	191100	211977580	2930	2930	2930	2930	0
122	20231114	191000	211977580	2930	2930	2930	2930	3785
123	20231114	190900	211977580	2930	2930	2930	2930	0
124	20231114	190800	211977580	2930	2930	2930	2930	0
125	20231114	190700	211977580	2930	2930	2930	2930	0
126	20231114	190600	211977580	2930	2930	2930	2930	0
127	20231114	190500	211977580	2930	2930	2930	2930	0
128	20231114	190400	211977580	2930	2930	2930	2930	0
129	20231114	190300	211977580	2930	2930	2930	2930	0
130	20231114	190200	211977580	2930	2930	2930	2930	0
131	20231114	190100	211977580	2930	2930	2930	2930	0
132	20231114	190000	211977580	2930	2930	2930	2930	0
133	20231114	185900	211977580	2930	2930	2930	2930	0
134	20231114	185800	211977580	2930	2930	2930	2930	0
135	20231114	185700	211977580	2930	2930	2930	2930	0
136	20231114	185600	211977580	2930	2930	2930	2930	0
137	20231114	185500	211977580	2930	2930	2930	2930	0
138	20231114	185400	211977580	2930	2930	2930	2930	0
139	20231114	185300	211977580	2930	2930	2930	2930	0
140	20231114	185200	211977580	2930	2930	2930	2930	0
141	20231114	185100	211977580	2930	2930	2930	2930	0
142	20231114	185000	211977580	2930	2930	2930	2930	0
143	20231114	184900	211977580	2930	2930	2930	2930	0
144	20231114	184800	211977580	2930	2930	2930	2930	0
145	20231114	184700	211977580	2930	2930	2930	2930	0
146	20231114	184600	211977580	2930	2930	2930	2930	0
147	20231114	184500	211977580	2930	2930	2930	2930	0
148	20231114	184400	211977580	2930	2930	2930	2930	0
149	20231114	184300	211977580	2930	2930	2930	2930	0
150	20231114	184200	211977580	2930	2930	2930	2930	0
151	20231114	184100	211977580	2930	2930	2930	2930	0
152	20231114	184000	211977580	2930	2930	2930	2930	3785
153	20231114	183900	211977580	2930	2930	2930	2930	0
154	20231114	183800	211977580	2930	2930	2930	2930	0
155	20231114	183700	211977580	2930	2930	2930	2930	0
156	20231114	183600	211977580	2930	2930	2930	2930	0
157	20231114	183500	211977580	2930	2930	2930	2930	0
158	20231114	183400	211977580	2930	2930	2930	2930	0
159	20231114	183300	211977580	2930	2930	2930	2930	0
160	20231114	183200	211977580	2930	2930	2930	2930	0
161	20231114	183100	211977580	2930	2930	2930	2930	0
162	20231114	183000	211977580	2930	2930	2930	2930	0
163	20231114	182900	211977580	2930	2930	2930	2930	0
164	20231114	182800	211977580	2930	2930	2930	2930	0
165	20231114	182700	211977580	2930	2930	2930	2930	0
166	20231114	182600	211977580	2930	2930	2930	2930	0
167	20231114	182500	211977580	2930	2930	2930	2930	0
168	20231114	182400	211977580	2930	2930	2930	2930	0
169	20231114	182300	211977580	2930	2930	2930	2930	0
170	20231114	182200	211977580	2930	2930	2930	2930	0
171	20231114	182100	211977580	2930	2930	2930	2930	0
172	20231114	182000	211977580	2930	2930	2930	2930	0
173	20231114	181900	211977580	2930	2930	2930	2930	0
174	20231114	181800	211977580	2930	2930	2930	2930	0
175	20231114	181700	211977580	2930	2930	2930	2930	0
176	20231114	181600	211977580	2930	2930	2930	2930	0
177	20231114	181500	211977580	2930	2930	2930	2930	0
178	20231114	181400	211977580	2930	2930	2930	2930	0
179	20231114	181300	211977580	2930	2930	2930	2930	0
180	20231114	181200	211977580	2930	2930	2930	2930	0
181	20231114	181100	211977580	2930	2930	2930	2930	0
182	20231114	181000	211977580	2930	2930	2930	2930	3785
183	20231114	180900	211977580	2930	2930	2930	2930	0
184	20231114	180800	211977580	2930	2930	2930	2930	0
185	20231114	180700	211977580	2930	2930	2930	2930	0
186	20231114	180600	211977580	2930	2930	2930	2930	0
187	20231114	180500	211977580	2930	2930	2930	2930	0
188	20231114	180400	211977580	2930	2930	2930	2930	0
189	20231114	180300	211977580	2930	2930	2930	2930	0
190	20231114	180200	211977580	2930	2930	2930	2930	0
191	20231114	180100	211977580	2930	2930	2930	2930	0
192	20231114	180000	211977580	2930	2930	2930	2930	0
193	20231114	175900	211977580	2930	2930	2930	2930	0
194	20231114	175800	211977580	2930	2930	2930	2930	0
195	20231114	175700	211977580	2930	2930	2930	2930	0
196	20231114	175600	211977580	2930	2930	2930	2930	0
197	20231114	175500	211977580	2930	2930	2930	2930	0
198	20231114	175400	211977580	2930	2930	2930	2930	0
199	20231114	175300	211977580	2930	2930	2930	2930	0
200	20231114	175200	211977580	2930	2930	2930	2930	0
201	20231114	175100	211977580	2930	2930	2930	2930	0
202	20231114	175000	211977580	2930	2930	2930	2930	0
203	20231114	174900	211977580	2930	2930	2930	2930	0
204	20231114	174800	211977580	2930	2930	2930	2930	0
205	20231114	174700	211977580	2930	2930	2930	2930	0
206	20231114	174600	211977580	2930	2930	2930	2930	0
207	20231114	174500	211977580	2930	2930	2930	2930	0
208	20231114	174400	211977580	2930	2930	2930	2930	0
209	20231114	174300	211977580	2930	2930	2930	2930	0
210	20231114	174200	211977580	2930	2930	2930	2930	0
211	20231114	174100	211977580	2930	2930	2930	2930	0
212	20231114	174000	211977580	2930	2930	2930	2930	3785
213	20231114	173900	211977580	2930	2930	2930	2930	0
214	20231114	173800	211977580	2930	2930	2930	2930	0
215	20231114	173700	211977580	2930	2930	2930	2930	0
216	20231114	173600	211977580	2930	2930	2930	2930	0
217	20231114	173500	211977580	2930	2930	2930	2930	0
218	20231114	173400	211977580	2930	2930	2930	2930	0
219	20231114	173300	211977580	2930	2930	2930	2930	0
220	20231114	173200	211977580	2930	2930	2930	2930	0
221	20231114	173100	211977580	2930	2930	2930	2930	0
222	20231114	173000	211977580	2930	2930	2930	2930	0
223	20231114	172900	211977580	2930	2930	2930	2930	0
224	20231114	172800	211977580	2930	2930	2930	2930	0
225	20231114	172700	211977580	2930	2930	2930	2930	0
226	20231114	172600	211977580	2930	2930	2930	2930	0
227	20231114	172500	211977580	2930	2930	2930	2930	0
228	20231114	172400	211977580	2930	2930	2930	2930	0
229	20231114	172300	211977580	2930	2930	2930	2930	0
230	20231114	172200	211977580	2930	2930	2930	2930	0
231	20231114	172100	211977580	2930	2930	2930	2930	0
232	20231114	172000	211977580	2930	2930	2930	2930	0
233	20231114	171900	211977580	2930	2930	2930	2930	0
234	20231114	171800	211977580	2930	2930	2930	2930	0
235	20231114	171700	211977580	2930	2930	2930	2930	0
236	20231114	171600	211977580	2930	2930	2930	2930	0
237	20231114	171500	211977580	2930	2930	2930	2930	0
238	20231114	171400	211977580	2930	2930	2930	2930	0
239	20231114	171300	211977580	2930	2930	2930	2930	0
240	20231114	171200	211977580	2930	2930	2930	2930	0
241	20231114	171100	211977580	2930	2930	2930	2930	0
242	20231114	171000	211977580	2930	2930	2930	2930	3785
243	20231114	170900	211977580	2930	2930	2930	2930	0
244	20231114	170800	211977580	2930	2930	2930	2930	0
245	20231114	170700	211977580	2930	2930	2930	2930	0
246	20231114	170600	211977580	2930	2930	2930	2930	0
247	20231114	170500	211977580	2930	2930	2930	2930	0
248	20231114	170400	211977580	2930	2930	2930	2930	0
249	20231114	170300	211977580	2930	2930	2930	2930	0
250	20231114	170200	211977580	2930	2930	2930	2930	0
251	20231114	170100	211977580	2930	2930	2930	2930	0
252	20231114	170000	211977580	2930	2930	2930	2930	0
253	20231114	165900	211977580	2930	2930	2930	2930	0
254	20231114	165800	211977580	2930	2930	2930	2930	0
255	20231114	165700	211977580	2930	2930	2930	2930	0
256	20231114	165600	211977580	2930	2930	2930	2930	0
257	20231114	165500	211977580	2930	2930	2930	2930	0
258	20231114	165400	211977580	2930	2930	2930	2930	0
259	20231114	165300	211977580	2930	2930	2930	2930	0
260	20231114	165200	211977580	2930	2930	2930	2930	0
261	20231114	165100	211977580	2930	2930	2930	2930	0
262	20231114	165000	211977580	2930	2930	2930	2930	0
263	20231114	164900	211977580	2930	2930	2930	2930	0
264	20231114	164800	211977580	2930	2930	2930	2930	0
265	20231114	164700	211977580	2930	2930	2930	2930	0
266	20231114	164600	211977580	2930	2930	2930	2930	0
267	20231114	164500	211977580	2930	2930	2930	2930	0
268	20231114	164400	211977580	2930	2930	2930	2930	0
269	20231114	164300	211977580	2930	2930	2930	2930	0
270	20231114	164200	211977580	2930	2930	2930	2930	0
271	20231114	164100	211977580	2930	2930	2930	2930	0
272	20231114	164000	211977580	2930	2930	2930	2930	3785
273	20231114	163900	211977580	2930	2930	2930	2930	0
274	20231114	163800	211977580	2930	2930	2930	2930	0
275	20231114	163700	211977580	2930	2930	2930	2930	0
276	20231114	163600	211977580	2930	2930	2930	2930	0
277	20231114	163500	211977580	2930	2930	2930	2930	0
278	20231114	163400	211977580	2930	2930	2930	2930	0
279	20231114	163300	211977580	2930	2930	2930	2930	0
280	20231114	163200	211977580	2930	2930	2930	2930	0
281	20231114	163100	211977580	2930	2930	2930	2930	0
282	20231114	163000	211977580	2930	2930	2930	2930	0
283	20231114	162900	211977580	2930	2930	2930	2930	0
284	20231114	162800	211977580	2930	2930	2930	2930	0
285	20231114	162700	211977580	2930	2930	2930	2930	0
286	20231114	162600	211977580	2930	2930	2930	2930	0
287	20231114	162500	211977580	2930	2930	2930	2930	0
288	20231114	162400	211977580	2930	2930	2930	2930	0
289	20231114	162300	211977580	2930	2930	2930	2930	0
290	20231114	162200	211977580	2930	2930	2930	2930	0
291	20231114	162100	211977580	2930	2930	2930	2930	0
292	20231114	162000	211977580	2930	2930	2930	2930	0
293	20231114	161900	211977580	2930	2930	2930	2930	0
294	20231114	161800	211977580	2930	2930	2930	2930	0
295	20231114	161700	211977580	2930	2930	2930	2930	0
296	20231114	161600	211977580	2930	2930	2930	2930	0
297	20231114	161500	211977580	2930	2930	2930	2930	0
298	20231114	161400	211977580	2930	2930	2930	2930	0
299	20231114	161300	211977580	2930	2930	2930	2930	0
300	20231114	161200	211977580	2930	2930	2930	2930	0
301	20231114	161100	211977580	2930	2930	2930	2930	0
302	20231114	161000	211977580	2930	2930	2930	2930	3785
303	20231114	160900	211977580	2930	2930	2930	2930	0
304	20231114	160800	211977580	2930	2930	2930	2930	0
305	20231114	160700	211977580	2930	2930	2930	2930	0
306	20231114	160600	211977580	2930	2930	2930	2930	0
307	20231114	160500	211977580	2930	2930	2930	2930	0
308	20231114	160400	211977580	2930	2930	2930	2930	0
309	20231114	160300	211977580	2930	2930	2930	2930	0
310	20231114	160200	211977580	2930	2930	2930	2930	0
311	20231114	160100	211977580	2930	2930	2930	2930	0
312	20231114	160000	211977580	2930	2930	2930	2930	0
313	20231114	155900	211977580	2930	2930	2930	2930	0
314	20231114	155800	211977580	2930	2930	2930	2930	0
315	20231114	155700	211977580	2930	2930	2930	2930	0
316	20231114	155600	211977580	2930	2930	2930	2930	0
317	20231114	155500	211977580	2930	2930	2930	2930	0
318	20231114	155400	211977580	2930	2930	2930	2930	0
319	20231114	155300	211977580	2930	2930	2930	2930	0
320	20231114	155200	211977580	2930	2930	2930	2930	0
321	20231114	155100	211977580	2930	2930	2930	2930	0
322	20231114	155000	211977580	2930	2930	2930	2930	0
323	20231114	154900	211977580	2930	2930	2930	2930	0
324	20231114	154800	211977580	2930	2930	2930	2930	0
325	20231114	154700	211977580	2930	2930	2930	2930	0
326	20231114	154600	211977580	2930	2930	2930	2930	0
327	20231114	154500	211977580	2930	2930	2930	2930	0
328	20231114	154400	211977580	2930	2930	2930	2930	0
329	20231114	154300	211977580	2930	2930	2930	2930	0
330	20231114	154200	211977580	2930	2930	2930	2930	0
331	20231114	154100	211977580	2930	2930	2930	2930	0
332	20231114	154000	211977580	2930	2930	2930	2930	3785
333	20231114	153900	211977580	2930	2930	2930	2930	0
334	20231114	153800	211977580	2930	2930	2930	2930	0
335	20231114	153700	211977580	2930	2930	2930	2930	0
336	20231114	153600	211977580	2930	2930	2930	2930	0
337	20231114	153500	211977580	2930	2930	2930	2930	0
338	20231114	153400	211977580	2930	2930	2930	2930	0
339	20231114	153300	211977580	2930	2930	2930	2930	0
340	20231114	153200	211977580	2930	2930	2930	2930	0
341	20231114	153100	211977580	2930	2930	2930	2930	0
342	20231114	153000	211977580	2930	2930	2930	2930	3785
343	20231114	152900	200887530	2940	2940	2940	2940	0
344	20231114	152800	200887530	2940	2940	2940	2940	0
345	20231114	152700	200887530	2940	2940	2940	2940	0
346	20231114	152600	200887530	2940	2940	2940	2940	0
347	20231114	152500	200887530	2940	2940	2940	2940	0
348	20231114	152400	200887530	2940	2940	2940	2940	0
349	20231114	152300	200887530	2940	2940	2940	2940	0
350	20231114	152200	200887530	2940	2940	2940	2940	0
351	20231114	152100	200887530	2940	2940	2940	2940	0
352	20231114	152000	200887530	2940	2940	2940	2940	0
353	20231114	151900	200887530	2940	2940	2940	2940	51
354	20231114	151800	200737590	2935	2940	2940	2935	4
355	20231114	151700	200725835	2930	2930	2930	2930	1
356	20231114	151600	200722905	2940	2940	2940	2940	3
357	20231114	151500	200714085	2940	2940	2940	2940	50
358	20231114	151400	200567085	2930	2930	2930	2930	0
359	20231114	151300	200567085	2930	2930	2930	2930	20
360	20231114	151200	200508485	2930	2930	2930	2930	0
361	20231114	151100	200508485	2930	2935	2940	2930	222
362	20231114	151000	199857820	2930	2930	2930	2930	1
363	20231114	150900	199854890	2935	2935	2935	2935	49
364	20231114	150800	199711075	2935	2935	2935	2935	1
365	20231114	150700	199708140	2935	2935	2935	2935	2
366	20231114	150600	199702270	2935	2940	2940	2935	102
367	20231114	150500	199402880	2940	2940	2940	2940	3
368	20231114	150400	199394060	2935	2935	2935	2935	100
369	20231114	150300	199100560	2935	2935	2935	2935	0
370	20231114	150200	199100560	2935	2935	2935	2935	0
371	20231114	150100	199100560	2935	2935	2935	2935	150
372	20231114	150000	198660310	2935	2935	2935	2935	0
373	20231114	145900	198660310	2935	2935	2935	2935	1
374	20231114	145800	198657375	2935	2935	2935	2935	1
375	20231114	145700	198654440	2935	2935	2935	2935	0
376	20231114	145600	198654440	2935	2935	2935	2935	0
377	20231114	145500	198654440	2935	2935	2935	2935	400
378	20231114	145400	197480440	2935	2935	2935	2935	120
379	20231114	145300	197128240	2935	2935	2935	2935	0
380	20231114	145200	197128240	2935	2935	2935	2935	77
381	20231114	145100	196902245	2935	2935	2935	2935	0
382	20231114	145000	196902245	2935	2935	2935	2935	0
383	20231114	144900	196902245	2935	2935	2935	2935	73
384	20231114	144800	196687990	2935	2935	2935	2935	1
385	20231114	144700	196685055	2935	2935	2935	2935	0
386	20231114	144600	196685055	2935	2935	2935	2935	0
387	20231114	144500	196685055	2935	2940	2940	2935	2063
388	20231114	144400	190622020	2940	2940	2940	2940	49
389	20231114	144300	190477960	2940	2940	2940	2940	1
390	20231114	144200	190475020	2935	2935	2935	2935	0
391	20231114	144100	190475020	2935	2935	2935	2935	0
392	20231114	144000	190475020	2935	2935	2935	2935	0
393	20231114	143900	190475020	2935	2935	2935	2935	0
394	20231114	143800	190475020	2935	2935	2935	2935	0
395	20231114	143700	190475020	2935	2935	2935	2935	0
396	20231114	143600	190475020	2935	2935	2935	2935	40
397	20231114	143500	190357620	2940	2940	2940	2940	100
398	20231114	143400	190063620	2940	2940	2940	2940	20
399	20231114	143300	190004820	2945	2945	2945	2945	67
400	20231114	143200	189807505	2945	2945	2945	2945	0
401	20231114	143100	189807505	2945	2945	2945	2945	236
402	20231114	143000	189112485	2935	2935	2935	2935	50
403	20231114	142900	188965735	2940	2940	2940	2940	110
404	20231114	142800	188642335	2930	2930	2930	2930	111
405	20231114	142700	188317105	2935	2940	2940	2935	126
406	20231114	142600	187947215	2940	2940	2940	2940	505
407	20231114	142500	186462515	2935	2935	2935	2935	0
408	20231114	142400	186462515	2935	2935	2935	2935	0
409	20231114	142300	186462515	2935	2935	2935	2935	50
410	20231114	142200	186315765	2935	2935	2935	2935	0
411	20231114	142100	186315765	2935	2935	2935	2935	0
412	20231114	142000	186315765	2935	2935	2935	2935	100
413	20231114	141900	186022265	2940	2940	2940	2940	0
414	20231114	141800	186022265	2940	2940	2940	2940	0
415	20231114	141700	186022265	2940	2935	2940	2935	200
416	20231114	141600	185434635	2935	2935	2935	2935	0
417	20231114	141500	185434635	2935	2935	2935	2935	0
418	20231114	141400	185434635	2935	2935	2935	2935	2
419	20231114	141300	185428765	2935	2935	2935	2935	0
420	20231114	141200	185428765	2935	2935	2935	2935	0
421	20231114	141100	185428765	2935	2935	2935	2935	12
422	20231114	141000	185393545	2935	2935	2935	2935	0
423	20231114	140900	185393545	2935	2935	2935	2935	917
424	20231114	140800	182702150	2935	2935	2935	2935	0
425	20231114	140700	182702150	2935	2935	2935	2935	0
426	20231114	140600	182702150	2935	2935	2935	2935	1
427	20231114	140500	182699215	2940	2940	2940	2940	680
428	20231114	140400	180700015	2945	2945	2945	2945	0
429	20231114	140300	180700015	2945	2945	2945	2945	0
430	20231114	140200	180700015	2945	2945	2945	2945	600
431	20231114	140100	178933015	2940	2940	2940	2940	828
432	20231114	140000	176498695	2940	2940	2940	2940	0
433	20231114	135900	176498695	2940	2940	2940	2940	0
434	20231114	135800	176498695	2940	2940	2940	2940	0
435	20231114	135700	176498695	2940	2940	2940	2940	71
436	20231114	135600	176289955	2935	2935	2935	2935	0
437	20231114	135500	176289955	2935	2935	2935	2935	0
438	20231114	135400	176289955	2935	2935	2935	2935	0
439	20231114	135300	176289955	2935	2935	2935	2935	0
440	20231114	135200	176289955	2935	2935	2935	2935	5
441	20231114	135100	176275280	2935	2935	2935	2935	0
442	20231114	135000	176275280	2935	2935	2935	2935	410
443	20231114	134900	175071930	2935	2935	2935	2935	0
444	20231114	134800	175071930	2935	2935	2935	2935	0
445	20231114	134700	175071930	2935	2935	2935	2935	0
446	20231114	134600	175071930	2935	2940	2940	2935	1964
447	20231114	134500	169302770	2940	2940	2940	2940	954
448	20231114	134400	166498010	2945	2945	2945	2945	4
449	20231114	134300	166486230	2945	2945	2945	2945	0
450	20231114	134200	166486230	2945	2945	2945	2945	0
451	20231114	134100	166486230	2945	2945	2945	2945	0
452	20231114	134000	166486230	2945	2945	2945	2945	0
453	20231114	133900	166486230	2945	2945	2945	2945	0
454	20231114	133800	166486230	2945	2945	2945	2945	20
455	20231114	133700	166427330	2945	2945	2945	2945	2
456	20231114	133600	166421440	2945	2945	2945	2945	0
457	20231114	133500	166421440	2945	2945	2945	2945	0
458	20231114	133400	166421440	2945	2945	2945	2945	0
459	20231114	133300	166421440	2945	2945	2945	2945	0
460	20231114	133200	166421440	2945	2945	2945	2945	0
461	20231114	133100	166421440	2945	2945	2945	2945	0
462	20231114	133000	166421440	2945	2945	2945	2945	1
463	20231114	132900	166418495	2940	2940	2940	2940	313
464	20231114	132800	165498275	2940	2940	2940	2940	0
465	20231114	132700	165498275	2940	2940	2940	2940	0
466	20231114	132600	165498275	2940	2940	2940	2940	0
467	20231114	132500	165498275	2940	2940	2940	2940	19
468	20231114	132400	165442415	2945	2945	2945	2945	262
469	20231114	132300	164670825	2940	2940	2940	2940	546
470	20231114	132200	163065585	2940	2940	2940	2940	855
471	20231114	132100	160551885	2940	2940	2940	2940	1
472	20231114	132000	160548945	2940	2940	2940	2940	0
473	20231114	131900	160548945	2940	2940	2940	2940	2
474	20231114	131800	160543065	2935	2935	2935	2935	0
475	20231114	131700	160543065	2935	2935	2935	2935	0
476	20231114	131600	160543065	2935	2935	2935	2935	0
477	20231114	131500	160543065	2935	2935	2935	2935	0
478	20231114	131400	160543065	2935	2935	2935	2935	0
479	20231114	131300	160543065	2935	2935	2935	2935	1
480	20231114	131200	160540130	2935	2935	2935	2935	0
481	20231114	131100	160540130	2935	2935	2935	2935	0
482	20231114	131000	160540130	2935	2935	2935	2935	0
483	20231114	130900	160540130	2935	2935	2935	2935	0
484	20231114	130800	160540130	2935	2935	2935	2935	977
485	20231114	130700	157672635	2940	2940	2940	2940	0
486	20231114	130600	157672635	2940	2940	2940	2940	0
487	20231114	130500	157672635	2940	2940	2940	2940	0
488	20231114	130400	157672635	2940	2940	2940	2940	21
489	20231114	130300	157610895	2940	2940	2940	2940	0
490	20231114	130200	157610895	2940	2940	2940	2940	0
491	20231114	130100	157610895	2940	2940	2940	2940	2
492	20231114	130000	157605015	2940	2940	2940	2940	802
493	20231114	125900	155247135	2940	2940	2940	2940	2
494	20231114	125800	155241255	2940	2940	2940	2940	0
495	20231114	125700	155241255	2940	2940	2940	2940	1
496	20231114	125600	155238315	2940	2940	2940	2940	0
497	20231114	125500	155238315	2940	2940	2940	2940	376
498	20231114	125400	154132875	2935	2935	2935	2935	0
499	20231114	125300	154132875	2935	2935	2935	2935	185
500	20231114	125200	153589900	2935	2935	2935	2935	0
501	20231114	125100	153589900	2935	2935	2935	2935	0
502	20231114	125000	153589900	2935	2935	2935	2935	800
503	20231114	124900	151241900	2935	2935	2935	2935	35
504	20231114	124800	151139175	2930	2930	2930	2930	515
505	20231114	124700	149630225	2930	2930	2930	2930	0
506	20231114	124600	149630225	2930	2930	2930	2930	0
507	20231114	124500	149630225	2930	2930	2930	2930	0
508	20231114	124400	149630225	2930	2930	2930	2930	0
509	20231114	124300	149630225	2930	2930	2930	2930	3
510	20231114	124200	149621435	2930	2930	2930	2930	135
511	20231114	124100	149225885	2925	2925	2925	2925	50
512	20231114	124000	149079635	2925	2925	2925	2925	0
513	20231114	123900	149079635	2925	2925	2925	2925	11
514	20231114	123800	149047460	2925	2925	2925	2925	1
515	20231114	123700	149044535	2930	2930	2930	2930	10
516	20231114	123600	149015235	2930	2930	2930	2930	131
517	20231114	123500	148631405	2930	2930	2930	2930	0
518	20231114	123400	148631405	2930	2930	2930	2930	0
519	20231114	123300	148631405	2930	2930	2930	2930	100
520	20231114	123200	148338405	2930	2930	2930	2930	12
521	20231114	123100	148303245	2930	2930	2930	2930	0
522	20231114	123000	148303245	2930	2930	2930	2930	100
523	20231114	122900	148010245	2930	2930	2930	2930	0
524	20231114	122800	148010245	2930	2930	2930	2930	0
525	20231114	122700	148010245	2930	2930	2930	2930	0
526	20231114	122600	148010245	2930	2935	2935	2930	1349
527	20231114	122500	144057655	2935	2935	2935	2935	0
528	20231114	122400	144057655	2935	2935	2935	2935	0
529	20231114	122300	144057655	2935	2935	2935	2935	0
530	20231114	122200	144057655	2935	2935	2935	2935	0
531	20231114	122100	144057655	2935	2935	2935	2935	0
532	20231114	122000	144057655	2935	2935	2935	2935	0
533	20231114	121900	144057655	2935	2935	2935	2935	0
534	20231114	121800	144057655	2935	2935	2935	2935	0
535	20231114	121700	144057655	2935	2935	2935	2935	0
536	20231114	121600	144057655	2935	2935	2935	2935	412
537	20231114	121500	142848435	2935	2935	2935	2935	0
538	20231114	121400	142848435	2935	2935	2935	2935	0
539	20231114	121300	142848435	2935	2935	2935	2935	0
540	20231114	121200	142848435	2935	2935	2935	2935	0
541	20231114	121100	142848435	2935	2935	2935	2935	0
542	20231114	121000	142848435	2935	2935	2935	2935	0
543	20231114	120900	142848435	2935	2935	2935	2935	110
544	20231114	120800	142525585	2925	2930	2930	2925	92
545	20231114	120700	142256450	2935	2935	2935	2935	0
546	20231114	120600	142256450	2935	2935	2935	2935	297
547	20231114	120500	141384755	2935	2935	2935	2935	0
548	20231114	120400	141384755	2935	2935	2935	2935	1
549	20231114	120300	141381820	2930	2930	2930	2930	0
550	20231114	120200	141381820	2930	2930	2930	2930	0
551	20231114	120100	141381820	2930	2930	2930	2930	0
552	20231114	120000	141381820	2930	2930	2930	2930	9
553	20231114	115900	141355450	2935	2935	2935	2935	1
554	20231114	115800	141352515	2930	2930	2930	2930	0
555	20231114	115700	141352515	2930	2930	2930	2930	0
556	20231114	115600	141352515	2930	2930	2930	2930	35
557	20231114	115500	141249965	2925	2925	2925	2925	0
558	20231114	115400	141249965	2925	2925	2925	2925	0
559	20231114	115300	141249965	2925	2925	2925	2925	0
560	20231114	115200	141249965	2925	2925	2925	2925	9
561	20231114	115100	141223640	2935	2935	2935	2935	0
562	20231114	115000	141223640	2935	2935	2935	2935	0
563	20231114	114900	141223640	2935	2935	2935	2935	0
564	20231114	114800	141223640	2935	2935	2935	2935	1
565	20231114	114700	141220705	2920	2920	2920	2920	0
566	20231114	114600	141220705	2920	2920	2920	2920	0
567	20231114	114500	141220705	2920	2930	2930	2920	400
568	20231114	114400	140052130	2935	2935	2935	2935	30
569	20231114	114300	139964080	2935	2935	2935	2935	12
570	20231114	114200	139928860	2940	2940	2940	2940	8
571	20231114	114100	139905340	2940	2940	2940	2940	0
572	20231114	114000	139905340	2940	2940	2940	2940	1
573	20231114	113900	139902400	2940	2940	2940	2940	172
574	20231114	113800	139396720	2940	2940	2940	2940	0
575	20231114	113700	139396720	2940	2940	2940	2940	0
576	20231114	113600	139396720	2940	2940	2940	2940	0
577	20231114	113500	139396720	2940	2940	2940	2940	0
578	20231114	113400	139396720	2940	2940	2940	2940	0
579	20231114	113300	139396720	2940	2940	2940	2940	0
580	20231114	113200	139396720	2940	2940	2940	2940	0
581	20231114	113100	139396720	2940	2940	2940	2940	0
582	20231114	113000	139396720	2940	2940	2940	2940	0
583	20231114	112900	139396720	2940	2940	2940	2940	0
584	20231114	112800	139396720	2940	2940	2940	2940	0
585	20231114	112700	139396720	2940	2940	2940	2940	0
586	20231114	112600	139396720	2940	2940	2940	2940	20
587	20231114	112500	139337920	2940	2940	2940	2940	0
588	20231114	112400	139337920	2940	2940	2940	2940	19
589	20231114	112300	139282060	2935	2935	2935	2935	0
590	20231114	112200	139282060	2935	2935	2935	2935	0
591	20231114	112100	139282060	2935	2935	2935	2935	0
592	20231114	112000	139282060	2935	2935	2935	2935	916
593	20231114	111900	136593600	2935	2935	2935	2935	0
594	20231114	111800	136593600	2935	2935	2935	2935	0
595	20231114	111700	136593600	2935	2935	2935	2935	0
596	20231114	111600	136593600	2935	2935	2935	2935	94
597	20231114	111500	136317710	2935	2935	2935	2935	10
598	20231114	111400	136288360	2920	2920	2920	2920	0
599	20231114	111300	136288360	2920	2925	2925	2920	100
600	20231114	111200	135996355	2920	2925	2925	2920	1000
601	20231114	111100	133073485	2925	2925	2925	2925	419
602	20231114	111000	131847910	2935	2935	2935	2935	901
603	20231114	110900	129203475	2935	2935	2935	2935	0
604	20231114	110800	129203475	2935	2935	2935	2935	0
605	20231114	110700	129203475	2935	2935	2935	2935	0
606	20231114	110600	129203475	2935	2935	2935	2935	0
607	20231114	110500	129203475	2935	2935	2935	2935	1
608	20231114	110400	129200540	2920	2925	2925	2920	200
609	20231114	110300	128615690	2935	2935	2935	2935	0
610	20231114	110200	128615690	2935	2935	2935	2935	0
611	20231114	110100	128615690	2935	2935	2935	2935	0
612	20231114	110000	128615690	2935	2935	2935	2935	0
613	20231114	105900	128615690	2935	2935	2935	2935	109
614	20231114	105800	128295775	2935	2935	2935	2935	0
615	20231114	105700	128295775	2935	2935	2935	2935	0
616	20231114	105600	128295775	2935	2935	2935	2935	0
617	20231114	105500	128295775	2935	2935	2935	2935	6
618	20231114	105400	128278165	2940	2940	2940	2940	50
619	20231114	105300	128131165	2935	2935	2935	2935	0
620	20231114	105200	128131165	2935	2935	2935	2935	180
621	20231114	105100	127602865	2935	2935	2935	2935	0
622	20231114	105000	127602865	2935	2935	2935	2935	0
623	20231114	104900	127602865	2935	2935	2935	2935	0
624	20231114	104800	127602865	2935	2935	2935	2935	20
625	20231114	104700	127544165	2930	2930	2930	2930	0
626	20231114	104600	127544165	2930	2930	2930	2930	385
627	20231114	104500	126416115	2920	2920	2920	2920	5000
628	20231114	104400	111816115	2920	2920	2920	2920	0
629	20231114	104300	111816115	2920	2920	2920	2920	0
630	20231114	104200	111816115	2920	2920	2920	2920	24
631	20231114	104100	111746035	2930	2930	2930	2930	0
632	20231114	104000	111746035	2930	2930	2930	2930	2
633	20231114	103900	111740175	2930	2930	2930	2930	7
634	20231114	103800	111719665	2920	2920	2920	2920	0
635	20231114	103700	111719665	2920	2920	2920	2920	154
636	20231114	103600	111269985	2920	2935	2935	2920	57
637	20231114	103500	111103530	2935	2935	2935	2935	0
638	20231114	103400	111103530	2935	2935	2935	2935	0
639	20231114	103300	111103530	2935	2935	2935	2935	1
640	20231114	103200	111100595	2920	2920	2920	2920	0
641	20231114	103100	111100595	2920	2940	2940	2920	30
642	20231114	103000	111012975	2940	2940	2940	2940	0
643	20231114	102900	111012975	2940	2930	2940	2930	196
644	20231114	102800	110438385	2930	2930	2930	2930	135
645	20231114	102700	110042835	2940	2940	2940	2940	1
646	20231114	102600	110039895	2935	2935	2935	2935	2760
647	20231114	102500	101939295	2935	2940	2940	2935	2240
648	20231114	102400	95364295	2940	2940	2940	2940	0
649	20231114	102300	95364295	2940	2940	2940	2940	0
650	20231114	102200	95364295	2940	2940	2940	2940	100
651	20231114	102100	95070295	2940	2940	2940	2940	11
652	20231114	102000	95037955	2945	2945	2945	2945	1
653	20231114	101900	95035010	2945	2945	2945	2945	1
654	20231114	101800	95032065	2940	2940	2940	2940	2614
655	20231114	101700	87346905	2940	2940	2940	2940	676
656	20231114	101600	85359465	2940	2940	2940	2940	0
657	20231114	101500	85359465	2940	2940	2940	2940	0
658	20231114	101400	85359465	2940	2940	2940	2940	710
659	20231114	101300	83272065	2940	2940	2940	2940	1613
660	20231114	101200	78529845	2940	2935	2940	2935	400
661	20231114	101100	77355345	2930	2930	2930	2930	121
662	20231114	101000	77000815	2930	2930	2930	2930	600
663	20231114	100900	75242815	2940	2940	2940	2940	0
664	20231114	100800	75242815	2940	2935	2940	2930	1953
665	20231114	100700	69513995	2920	2930	2930	2920	952
666	20231114	100600	66731535	2930	2920	2930	2920	7800
667	20231114	100500	43955520	2925	2925	2925	2925	0
668	20231114	100400	43955520	2925	2925	2925	2925	0
669	20231114	100300	43955520	2925	2925	2925	2925	0
670	20231114	100200	43955520	2925	2925	2925	2925	20
671	20231114	100100	43897020	2925	2930	2930	2925	11
672	20231114	100000	43864840	2925	2925	2925	2925	1
673	20231114	095900	43861915	2930	2930	2930	2930	255
674	20231114	095800	43114765	2930	2930	2930	2930	0
675	20231114	095700	43114765	2930	2930	2930	2930	182
676	20231114	095600	42581505	2935	2935	2935	2935	0
677	20231114	095500	42581505	2935	2935	2935	2935	0
678	20231114	095400	42581505	2935	2935	2935	2935	0
679	20231114	095300	42581505	2935	2935	2935	2935	0
680	20231114	095200	42581505	2935	2935	2935	2935	0
681	20231114	095100	42581505	2935	2935	2935	2935	0
682	20231114	095000	42581505	2935	2935	2935	2935	0
683	20231114	094900	42581505	2935	2935	2935	2935	0
684	20231114	094800	42581505	2935	2935	2935	2935	0
685	20231114	094700	42581505	2935	2935	2935	2935	21
686	20231114	094600	42519870	2935	2935	2935	2935	0
687	20231114	094500	42519870	2935	2935	2935	2935	0
688	20231114	094400	42519870	2935	2935	2935	2935	200
689	20231114	094300	41932870	2935	2935	2935	2935	0
690	20231114	094200	41932870	2935	2935	2935	2935	0
691	20231114	094100	41932870	2935	2935	2935	2935	873
692	20231114	094000	39370615	2935	2935	2935	2935	178
693	20231114	093900	38848185	2940	2940	2940	2940	80
694	20231114	093800	38612985	2940	2935	2940	2935	160
695	20231114	093700	38143085	2940	2940	2940	2940	1
696	20231114	093600	38140145	2935	2935	2935	2935	342
697	20231114	093500	37136375	2935	2935	2935	2935	0
698	20231114	093400	37136375	2935	2935	2935	2935	0
699	20231114	093300	37136375	2935	2935	2935	2935	1
700	20231114	093200	37133440	2930	2930	2930	2930	298
701	20231114	093100	36260300	2930	2930	2930	2930	33
702	20231114	093000	36163610	2925	2925	2925	2925	10
703	20231114	092900	36134360	2920	2920	2920	2920	0
704	20231114	092800	36134360	2920	2920	2920	2920	20
705	20231114	092700	36075960	2925	2920	2925	2920	992
706	20231114	092600	33179280	2920	2915	2920	2915	10
707	20231114	092500	33150105	2915	2915	2915	2915	20
708	20231114	092400	33091805	2915	2920	2920	2915	125
709	20231114	092300	32727405	2915	2920	2920	2915	57
710	20231114	092200	32561075	2900	2915	2915	2900	3010
711	20231114	092100	23814780	2915	2915	2915	2915	20
712	20231114	092000	23756480	2910	2910	2910	2910	100
713	20231114	091900	23465480	2910	2910	2910	2910	0
714	20231114	091800	23465480	2910	2910	2910	2910	1
715	20231114	091700	23462570	2910	2910	2910	2910	1
716	20231114	091600	23459660	2920	2920	2920	2920	1
717	20231114	091500	23456740	2920	2920	2920	2920	0
718	20231114	091400	23456740	2920	2920	2920	2920	3
719	20231114	091300	23447980	2920	2920	2920	2920	2
720	20231114	091200	23442140	2920	2920	2925	2920	78
721	20231114	091100	23214055	2910	2910	2910	2910	0
722	20231114	091000	23214055	2910	2910	2910	2910	1
723	20231114	090900	23211145	2905	2920	2920	2905	453
724	20231114	090800	21890830	2920	2920	2920	2920	0
725	20231114	090700	21890830	2920	2920	2920	2920	20
726	20231114	090600	21832430	2925	2920	2925	2920	81
727	20231114	090500	21595860	2915	2910	2915	2890	1186
728	20231114	090400	18143185	2910	2910	2910	2910	62
729	20231114	090300	17962765	2910	2905	2910	2905	50
730	20231114	090200	17817315	2905	2905	2905	2905	0
731	20231114	090100	17817315	2905	2905	2905	2905	3000
732	20231114	090000	9102315	2905	2885	2905	2885	3155