KissMeData/115160/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	195600	155567510	2960	2960	2960	2960	909
3	20231120	195500	155567510	2960	2960	2960	2960	0
4	20231120	195400	155567510	2960	2960	2960	2960	0
5	20231120	195300	155567510	2960	2960	2960	2960	0
6	20231120	195200	155567510	2960	2960	2960	2960	0
7	20231120	195100	155567510	2960	2960	2960	2960	0
8	20231120	195000	155567510	2960	2960	2960	2960	0
9	20231120	194900	155567510	2960	2960	2960	2960	0
10	20231120	194800	155567510	2960	2960	2960	2960	0
11	20231120	194700	155567510	2960	2960	2960	2960	0
12	20231120	194600	155567510	2960	2960	2960	2960	0
13	20231120	194500	155567510	2960	2960	2960	2960	0
14	20231120	194400	155567510	2960	2960	2960	2960	0
15	20231120	194300	155567510	2960	2960	2960	2960	0
16	20231120	194200	155567510	2960	2960	2960	2960	0
17	20231120	194100	155567510	2960	2960	2960	2960	0
18	20231120	194000	155567510	2960	2960	2960	2960	0
19	20231120	193900	155567510	2960	2960	2960	2960	0
20	20231120	193800	155567510	2960	2960	2960	2960	0
21	20231120	193700	155567510	2960	2960	2960	2960	0
22	20231120	193600	155567510	2960	2960	2960	2960	0
23	20231120	193500	155567510	2960	2960	2960	2960	0
24	20231120	193400	155567510	2960	2960	2960	2960	0
25	20231120	193300	155567510	2960	2960	2960	2960	0
26	20231120	193200	155567510	2960	2960	2960	2960	0
27	20231120	193100	155567510	2960	2960	2960	2960	0
28	20231120	193000	155567510	2960	2960	2960	2960	0
29	20231120	192900	155567510	2960	2960	2960	2960	0
30	20231120	192800	155567510	2960	2960	2960	2960	0
31	20231120	192700	155567510	2960	2960	2960	2960	0
32	20231120	192600	155567510	2960	2960	2960	2960	909
33	20231120	192500	155567510	2960	2960	2960	2960	0
34	20231120	192400	155567510	2960	2960	2960	2960	0
35	20231120	192300	155567510	2960	2960	2960	2960	0
36	20231120	192200	155567510	2960	2960	2960	2960	0
37	20231120	192100	155567510	2960	2960	2960	2960	0
38	20231120	192000	155567510	2960	2960	2960	2960	0
39	20231120	191900	155567510	2960	2960	2960	2960	0
40	20231120	191800	155567510	2960	2960	2960	2960	0
41	20231120	191700	155567510	2960	2960	2960	2960	0
42	20231120	191600	155567510	2960	2960	2960	2960	0
43	20231120	191500	155567510	2960	2960	2960	2960	0
44	20231120	191400	155567510	2960	2960	2960	2960	0
45	20231120	191300	155567510	2960	2960	2960	2960	0
46	20231120	191200	155567510	2960	2960	2960	2960	0
47	20231120	191100	155567510	2960	2960	2960	2960	0
48	20231120	191000	155567510	2960	2960	2960	2960	0
49	20231120	190900	155567510	2960	2960	2960	2960	0
50	20231120	190800	155567510	2960	2960	2960	2960	0
51	20231120	190700	155567510	2960	2960	2960	2960	0
52	20231120	190600	155567510	2960	2960	2960	2960	0
53	20231120	190500	155567510	2960	2960	2960	2960	0
54	20231120	190400	155567510	2960	2960	2960	2960	0
55	20231120	190300	155567510	2960	2960	2960	2960	0
56	20231120	190200	155567510	2960	2960	2960	2960	0
57	20231120	190100	155567510	2960	2960	2960	2960	0
58	20231120	190000	155567510	2960	2960	2960	2960	0
59	20231120	185900	155567510	2960	2960	2960	2960	0
60	20231120	185800	155567510	2960	2960	2960	2960	0
61	20231120	185700	155567510	2960	2960	2960	2960	0
62	20231120	185600	155567510	2960	2960	2960	2960	909
63	20231120	185500	155567510	2960	2960	2960	2960	0
64	20231120	185400	155567510	2960	2960	2960	2960	0
65	20231120	185300	155567510	2960	2960	2960	2960	0
66	20231120	185200	155567510	2960	2960	2960	2960	0
67	20231120	185100	155567510	2960	2960	2960	2960	0
68	20231120	185000	155567510	2960	2960	2960	2960	0
69	20231120	184900	155567510	2960	2960	2960	2960	0
70	20231120	184800	155567510	2960	2960	2960	2960	0
71	20231120	184700	155567510	2960	2960	2960	2960	0
72	20231120	184600	155567510	2960	2960	2960	2960	0
73	20231120	184500	155567510	2960	2960	2960	2960	0
74	20231120	184400	155567510	2960	2960	2960	2960	0
75	20231120	184300	155567510	2960	2960	2960	2960	0
76	20231120	184200	155567510	2960	2960	2960	2960	0
77	20231120	184100	155567510	2960	2960	2960	2960	0
78	20231120	184000	155567510	2960	2960	2960	2960	0
79	20231120	183900	155567510	2960	2960	2960	2960	0
80	20231120	183800	155567510	2960	2960	2960	2960	0
81	20231120	183700	155567510	2960	2960	2960	2960	0
82	20231120	183600	155567510	2960	2960	2960	2960	0
83	20231120	183500	155567510	2960	2960	2960	2960	0
84	20231120	183400	155567510	2960	2960	2960	2960	0
85	20231120	183300	155567510	2960	2960	2960	2960	0
86	20231120	183200	155567510	2960	2960	2960	2960	0
87	20231120	183100	155567510	2960	2960	2960	2960	0
88	20231120	183000	155567510	2960	2960	2960	2960	0
89	20231120	182900	155567510	2960	2960	2960	2960	0
90	20231120	182800	155567510	2960	2960	2960	2960	0
91	20231120	182700	155567510	2960	2960	2960	2960	0
92	20231120	182600	155567510	2960	2960	2960	2960	909
93	20231120	182500	155567510	2960	2960	2960	2960	0
94	20231120	182400	155567510	2960	2960	2960	2960	0
95	20231120	182300	155567510	2960	2960	2960	2960	0
96	20231120	182200	155567510	2960	2960	2960	2960	0
97	20231120	182100	155567510	2960	2960	2960	2960	0
98	20231120	182000	155567510	2960	2960	2960	2960	0
99	20231120	181900	155567510	2960	2960	2960	2960	0
100	20231120	181800	155567510	2960	2960	2960	2960	0
101	20231120	181700	155567510	2960	2960	2960	2960	0
102	20231120	181600	155567510	2960	2960	2960	2960	0
103	20231120	181500	155567510	2960	2960	2960	2960	0
104	20231120	181400	155567510	2960	2960	2960	2960	0
105	20231120	181300	155567510	2960	2960	2960	2960	0
106	20231120	181200	155567510	2960	2960	2960	2960	0
107	20231120	181100	155567510	2960	2960	2960	2960	0
108	20231120	181000	155567510	2960	2960	2960	2960	0
109	20231120	180900	155567510	2960	2960	2960	2960	0
110	20231120	180800	155567510	2960	2960	2960	2960	0
111	20231120	180700	155567510	2960	2960	2960	2960	0
112	20231120	180600	155567510	2960	2960	2960	2960	0
113	20231120	180500	155567510	2960	2960	2960	2960	0
114	20231120	180400	155567510	2960	2960	2960	2960	0
115	20231120	180300	155567510	2960	2960	2960	2960	0
116	20231120	180200	155567510	2960	2960	2960	2960	0
117	20231120	180100	155567510	2960	2960	2960	2960	0
118	20231120	180000	155567510	2960	2960	2960	2960	0
119	20231120	175900	155567510	2960	2960	2960	2960	0
120	20231120	175800	155567510	2960	2960	2960	2960	0
121	20231120	175700	155567510	2960	2960	2960	2960	0
122	20231120	175600	155567510	2960	2960	2960	2960	909
123	20231120	175500	155567510	2960	2960	2960	2960	0
124	20231120	175400	155567510	2960	2960	2960	2960	0
125	20231120	175300	155567510	2960	2960	2960	2960	0
126	20231120	175200	155567510	2960	2960	2960	2960	0
127	20231120	175100	155567510	2960	2960	2960	2960	0
128	20231120	175000	155567510	2960	2960	2960	2960	0
129	20231120	174900	155567510	2960	2960	2960	2960	0
130	20231120	174800	155567510	2960	2960	2960	2960	0
131	20231120	174700	155567510	2960	2960	2960	2960	0
132	20231120	174600	155567510	2960	2960	2960	2960	0
133	20231120	174500	155567510	2960	2960	2960	2960	0
134	20231120	174400	155567510	2960	2960	2960	2960	0
135	20231120	174300	155567510	2960	2960	2960	2960	0
136	20231120	174200	155567510	2960	2960	2960	2960	0
137	20231120	174100	155567510	2960	2960	2960	2960	0
138	20231120	174000	155567510	2960	2960	2960	2960	0
139	20231120	173900	155567510	2960	2960	2960	2960	0
140	20231120	173800	155567510	2960	2960	2960	2960	0
141	20231120	173700	155567510	2960	2960	2960	2960	0
142	20231120	173600	155567510	2960	2960	2960	2960	0
143	20231120	173500	155567510	2960	2960	2960	2960	0
144	20231120	173400	155567510	2960	2960	2960	2960	0
145	20231120	173300	155567510	2960	2960	2960	2960	0
146	20231120	173200	155567510	2960	2960	2960	2960	0
147	20231120	173100	155567510	2960	2960	2960	2960	0
148	20231120	173000	155567510	2960	2960	2960	2960	0
149	20231120	172900	155567510	2960	2960	2960	2960	0
150	20231120	172800	155567510	2960	2960	2960	2960	0
151	20231120	172700	155567510	2960	2960	2960	2960	0
152	20231120	172600	155567510	2960	2960	2960	2960	909
153	20231120	172500	155567510	2960	2960	2960	2960	0
154	20231120	172400	155567510	2960	2960	2960	2960	0
155	20231120	172300	155567510	2960	2960	2960	2960	0
156	20231120	172200	155567510	2960	2960	2960	2960	0
157	20231120	172100	155567510	2960	2960	2960	2960	0
158	20231120	172000	155567510	2960	2960	2960	2960	0
159	20231120	171900	155567510	2960	2960	2960	2960	0
160	20231120	171800	155567510	2960	2960	2960	2960	0
161	20231120	171700	155567510	2960	2960	2960	2960	0
162	20231120	171600	155567510	2960	2960	2960	2960	0
163	20231120	171500	155567510	2960	2960	2960	2960	0
164	20231120	171400	155567510	2960	2960	2960	2960	0
165	20231120	171300	155567510	2960	2960	2960	2960	0
166	20231120	171200	155567510	2960	2960	2960	2960	0
167	20231120	171100	155567510	2960	2960	2960	2960	0
168	20231120	171000	155567510	2960	2960	2960	2960	0
169	20231120	170900	155567510	2960	2960	2960	2960	0
170	20231120	170800	155567510	2960	2960	2960	2960	0
171	20231120	170700	155567510	2960	2960	2960	2960	0
172	20231120	170600	155567510	2960	2960	2960	2960	0
173	20231120	170500	155567510	2960	2960	2960	2960	0
174	20231120	170400	155567510	2960	2960	2960	2960	0
175	20231120	170300	155567510	2960	2960	2960	2960	0
176	20231120	170200	155567510	2960	2960	2960	2960	0
177	20231120	170100	155567510	2960	2960	2960	2960	0
178	20231120	170000	155567510	2960	2960	2960	2960	0
179	20231120	165900	155567510	2960	2960	2960	2960	0
180	20231120	165800	155567510	2960	2960	2960	2960	0
181	20231120	165700	155567510	2960	2960	2960	2960	0
182	20231120	165600	155567510	2960	2960	2960	2960	909
183	20231120	165500	155567510	2960	2960	2960	2960	0
184	20231120	165400	155567510	2960	2960	2960	2960	0
185	20231120	165300	155567510	2960	2960	2960	2960	0
186	20231120	165200	155567510	2960	2960	2960	2960	0
187	20231120	165100	155567510	2960	2960	2960	2960	0
188	20231120	165000	155567510	2960	2960	2960	2960	0
189	20231120	164900	155567510	2960	2960	2960	2960	0
190	20231120	164800	155567510	2960	2960	2960	2960	0
191	20231120	164700	155567510	2960	2960	2960	2960	0
192	20231120	164600	155567510	2960	2960	2960	2960	0
193	20231120	164500	155567510	2960	2960	2960	2960	0
194	20231120	164400	155567510	2960	2960	2960	2960	0
195	20231120	164300	155567510	2960	2960	2960	2960	0
196	20231120	164200	155567510	2960	2960	2960	2960	0
197	20231120	164100	155567510	2960	2960	2960	2960	0
198	20231120	164000	155567510	2960	2960	2960	2960	0
199	20231120	163900	155567510	2960	2960	2960	2960	0
200	20231120	163800	155567510	2960	2960	2960	2960	0
201	20231120	163700	155567510	2960	2960	2960	2960	0
202	20231120	163600	155567510	2960	2960	2960	2960	0
203	20231120	163500	155567510	2960	2960	2960	2960	0
204	20231120	163400	155567510	2960	2960	2960	2960	0
205	20231120	163300	155567510	2960	2960	2960	2960	0
206	20231120	163200	155567510	2960	2960	2960	2960	0
207	20231120	163100	155567510	2960	2960	2960	2960	0
208	20231120	163000	155567510	2960	2960	2960	2960	0
209	20231120	162900	155567510	2960	2960	2960	2960	0
210	20231120	162800	155567510	2960	2960	2960	2960	0
211	20231120	162700	155567510	2960	2960	2960	2960	0
212	20231120	162600	155567510	2960	2960	2960	2960	909
213	20231120	162500	155567510	2960	2960	2960	2960	0
214	20231120	162400	155567510	2960	2960	2960	2960	0
215	20231120	162300	155567510	2960	2960	2960	2960	0
216	20231120	162200	155567510	2960	2960	2960	2960	0
217	20231120	162100	155567510	2960	2960	2960	2960	0
218	20231120	162000	155567510	2960	2960	2960	2960	0
219	20231120	161900	155567510	2960	2960	2960	2960	0
220	20231120	161800	155567510	2960	2960	2960	2960	0
221	20231120	161700	155567510	2960	2960	2960	2960	0
222	20231120	161600	155567510	2960	2960	2960	2960	0
223	20231120	161500	155567510	2960	2960	2960	2960	0
224	20231120	161400	155567510	2960	2960	2960	2960	0
225	20231120	161300	155567510	2960	2960	2960	2960	0
226	20231120	161200	155567510	2960	2960	2960	2960	0
227	20231120	161100	155567510	2960	2960	2960	2960	0
228	20231120	161000	155567510	2960	2960	2960	2960	0
229	20231120	160900	155567510	2960	2960	2960	2960	0
230	20231120	160800	155567510	2960	2960	2960	2960	0
231	20231120	160700	155567510	2960	2960	2960	2960	0
232	20231120	160600	155567510	2960	2960	2960	2960	0
233	20231120	160500	155567510	2960	2960	2960	2960	0
234	20231120	160400	155567510	2960	2960	2960	2960	0
235	20231120	160300	155567510	2960	2960	2960	2960	0
236	20231120	160200	155567510	2960	2960	2960	2960	0
237	20231120	160100	155567510	2960	2960	2960	2960	0
238	20231120	160000	155567510	2960	2960	2960	2960	0
239	20231120	155900	155567510	2960	2960	2960	2960	0
240	20231120	155800	155567510	2960	2960	2960	2960	0
241	20231120	155700	155567510	2960	2960	2960	2960	0
242	20231120	155600	155567510	2960	2960	2960	2960	909
243	20231120	155500	155567510	2960	2960	2960	2960	0
244	20231120	155400	155567510	2960	2960	2960	2960	0
245	20231120	155300	155567510	2960	2960	2960	2960	0
246	20231120	155200	155567510	2960	2960	2960	2960	0
247	20231120	155100	155567510	2960	2960	2960	2960	0
248	20231120	155000	155567510	2960	2960	2960	2960	0
249	20231120	154900	155567510	2960	2960	2960	2960	0
250	20231120	154800	155567510	2960	2960	2960	2960	0
251	20231120	154700	155567510	2960	2960	2960	2960	0
252	20231120	154600	155567510	2960	2960	2960	2960	0
253	20231120	154500	155567510	2960	2960	2960	2960	0
254	20231120	154400	155567510	2960	2960	2960	2960	0
255	20231120	154300	155567510	2960	2960	2960	2960	0
256	20231120	154200	155567510	2960	2960	2960	2960	0
257	20231120	154100	155567510	2960	2960	2960	2960	0
258	20231120	154000	155567510	2960	2960	2960	2960	0
259	20231120	153900	155567510	2960	2960	2960	2960	0
260	20231120	153800	155567510	2960	2960	2960	2960	0
261	20231120	153700	155567510	2960	2960	2960	2960	0
262	20231120	153600	155567510	2960	2960	2960	2960	0
263	20231120	153500	155567510	2960	2960	2960	2960	0
264	20231120	153400	155567510	2960	2960	2960	2960	0
265	20231120	153300	155567510	2960	2960	2960	2960	0
266	20231120	153200	155567510	2960	2960	2960	2960	0
267	20231120	153100	155567510	2960	2960	2960	2960	0
268	20231120	153000	155567510	2960	2960	2960	2960	909
269	20231120	152900	152876870	2955	2955	2955	2955	0
270	20231120	152800	152876870	2955	2955	2955	2955	0
271	20231120	152700	152876870	2955	2955	2955	2955	0
272	20231120	152600	152876870	2955	2955	2955	2955	0
273	20231120	152500	152876870	2955	2955	2955	2955	0
274	20231120	152400	152876870	2955	2955	2955	2955	0
275	20231120	152300	152876870	2955	2955	2955	2955	0
276	20231120	152200	152876870	2955	2955	2955	2955	0
277	20231120	152100	152876870	2955	2955	2955	2955	0
278	20231120	152000	152876870	2955	2955	2955	2955	0
279	20231120	151900	152876870	2955	2960	2960	2955	390
280	20231120	151800	151722670	2955	2955	2955	2955	0
281	20231120	151700	151722670	2955	2955	2955	2955	30
282	20231120	151600	151634020	2955	2955	2955	2955	0
283	20231120	151500	151634020	2955	2955	2955	2955	0
284	20231120	151400	151634020	2955	2955	2955	2955	0
285	20231120	151300	151634020	2955	2960	2960	2955	1423
286	20231120	151200	147426455	2960	2960	2960	2960	0
287	20231120	151100	147426455	2960	2960	2960	2960	0
288	20231120	151000	147426455	2960	2960	2960	2960	0
289	20231120	150900	147426455	2960	2960	2960	2960	0
290	20231120	150800	147426455	2960	2960	2960	2960	879
291	20231120	150700	144824615	2965	2965	2965	2965	3
292	20231120	150600	144815720	2965	2965	2965	2965	0
293	20231120	150500	144815720	2965	2965	2965	2965	5
294	20231120	150400	144800895	2960	2960	2960	2960	0
295	20231120	150300	144800895	2960	2960	2960	2960	0
296	20231120	150200	144800895	2960	2960	2960	2960	12
297	20231120	150100	144765375	2965	2965	2965	2965	1
298	20231120	150000	144762410	2960	2960	2960	2960	47
299	20231120	145900	144623290	2960	2960	2960	2960	1
300	20231120	145800	144620330	2960	2960	2960	2960	0
301	20231120	145700	144620330	2960	2960	2960	2960	0
302	20231120	145600	144620330	2960	2960	2960	2960	0
303	20231120	145500	144620330	2960	2960	2960	2960	2
304	20231120	145400	144614410	2955	2955	2955	2955	0
305	20231120	145300	144614410	2955	2965	2965	2955	122
306	20231120	145200	144253885	2960	2960	2960	2960	7
307	20231120	145100	144233165	2960	2960	2960	2960	0
308	20231120	145000	144233165	2960	2960	2960	2960	0
309	20231120	144900	144233165	2960	2960	2960	2960	243
310	20231120	144800	143513885	2965	2965	2965	2965	0
311	20231120	144700	143513885	2965	2965	2965	2965	0
312	20231120	144600	143513885	2965	2965	2965	2965	6
313	20231120	144500	143496095	2965	2965	2965	2965	0
314	20231120	144400	143496095	2965	2965	2965	2965	0
315	20231120	144300	143496095	2965	2965	2965	2965	100
316	20231120	144200	143199595	2965	2965	2965	2965	0
317	20231120	144100	143199595	2965	2965	2965	2965	0
318	20231120	144000	143199595	2965	2965	2965	2965	0
319	20231120	143900	143199595	2965	2965	2965	2965	100
320	20231120	143800	142903095	2965	2965	2965	2965	100
321	20231120	143700	142606595	2965	2965	2965	2965	30
322	20231120	143600	142517645	2965	2965	2965	2965	146
323	20231120	143500	142084755	2965	2965	2965	2965	32
324	20231120	143400	141989875	2965	2965	2965	2965	0
325	20231120	143300	141989875	2965	2965	2965	2965	0
326	20231120	143200	141989875	2965	2965	2965	2965	30
327	20231120	143100	141900925	2965	2965	2965	2965	0
328	20231120	143000	141900925	2965	2965	2965	2965	0
329	20231120	142900	141900925	2965	2965	2965	2965	0
330	20231120	142800	141900925	2965	2965	2965	2965	33
331	20231120	142700	141803080	2955	2955	2955	2955	0
332	20231120	142600	141803080	2955	2955	2955	2955	0
333	20231120	142500	141803080	2955	2960	2960	2955	400
334	20231120	142400	140620840	2965	2965	2965	2965	342
335	20231120	142300	139606810	2965	2965	2965	2965	0
336	20231120	142200	139606810	2965	2965	2965	2965	325
337	20231120	142100	138643185	2960	2960	2960	2960	0
338	20231120	142000	138643185	2960	2960	2960	2960	0
339	20231120	141900	138643185	2960	2965	2965	2960	4937
340	20231120	141800	124020280	2970	2970	2970	2970	0
341	20231120	141700	124020280	2970	2970	2970	2970	0
342	20231120	141600	124020280	2970	2970	2970	2970	11
343	20231120	141500	123987610	2975	2975	2975	2975	0
344	20231120	141400	123987610	2975	2975	2975	2975	168
345	20231120	141300	123487810	2965	2965	2965	2965	0
346	20231120	141200	123487810	2965	2965	2965	2965	0
347	20231120	141100	123487810	2965	2965	2965	2965	320
348	20231120	141000	122539010	2970	2970	2970	2970	20
349	20231120	140900	122479610	2970	2970	2970	2970	10
350	20231120	140800	122449910	2975	2975	2975	2975	0
351	20231120	140700	122449910	2975	2975	2975	2975	3
352	20231120	140600	122440985	2975	2975	2975	2975	0
353	20231120	140500	122440985	2975	2975	2975	2975	0
354	20231120	140400	122440985	2975	2975	2975	2975	0
355	20231120	140300	122440985	2975	2975	2975	2975	4
356	20231120	140200	122429085	2975	2975	2975	2975	0
357	20231120	140100	122429085	2975	2975	2975	2975	1
358	20231120	140000	122426110	2970	2970	2970	2970	0
359	20231120	135900	122426110	2970	2970	2970	2970	23
360	20231120	135800	122357800	2970	2970	2970	2970	0
361	20231120	135700	122357800	2970	2970	2970	2970	1313
362	20231120	135600	118458190	2975	2975	2975	2975	0
363	20231120	135500	118458190	2975	2975	2975	2975	0
364	20231120	135400	118458190	2975	2975	2975	2975	0
365	20231120	135300	118458190	2975	2975	2975	2975	0
366	20231120	135200	118458190	2975	2975	2975	2975	0
367	20231120	135100	118458190	2975	2975	2975	2975	0
368	20231120	135000	118458190	2975	2975	2975	2975	6
369	20231120	134900	118440340	2975	2975	2975	2975	1
370	20231120	134800	118437365	2975	2975	2975	2975	0
371	20231120	134700	118437365	2975	2975	2975	2975	3
372	20231120	134600	118428440	2975	2975	2975	2975	0
373	20231120	134500	118428440	2975	2975	2975	2975	2
374	20231120	134400	118422490	2970	2970	2970	2970	0
375	20231120	134300	118422490	2970	2970	2970	2970	0
376	20231120	134200	118422490	2970	2970	2970	2970	0
377	20231120	134100	118422490	2970	2975	2975	2970	539
378	20231120	134000	116821625	2975	2975	2975	2975	0
379	20231120	133900	116821625	2975	2975	2975	2975	0
380	20231120	133800	116821625	2975	2975	2975	2975	30
381	20231120	133700	116732375	2975	2975	2975	2975	94
382	20231120	133600	116452725	2970	2970	2970	2970	0
383	20231120	133500	116452725	2970	2970	2970	2970	0
384	20231120	133400	116452725	2970	2970	2970	2970	0
385	20231120	133300	116452725	2970	2970	2970	2970	0
386	20231120	133200	116452725	2970	2970	2970	2970	200
387	20231120	133100	115858725	2980	2980	2980	2980	0
388	20231120	133000	115858725	2980	2980	2980	2980	0
389	20231120	132900	115858725	2980	2980	2980	2980	0
390	20231120	132800	115858725	2980	2980	2980	2980	1
391	20231120	132700	115855745	2980	2980	2980	2980	0
392	20231120	132600	115855745	2980	2980	2980	2980	1
393	20231120	132500	115852765	2970	2970	2970	2970	0
394	20231120	132400	115852765	2970	2970	2970	2970	0
395	20231120	132300	115852765	2970	2970	2970	2970	1
396	20231120	132200	115849795	2970	2970	2970	2970	0
397	20231120	132100	115849795	2970	2970	2970	2970	0
398	20231120	132000	115849795	2970	2970	2970	2970	0
399	20231120	131900	115849795	2970	2970	2970	2970	0
400	20231120	131800	115849795	2970	2970	2970	2970	0
401	20231120	131700	115849795	2970	2970	2970	2970	0
402	20231120	131600	115849795	2970	2970	2970	2970	298
403	20231120	131500	114964735	2965	2965	2965	2965	961
404	20231120	131400	112115370	2965	2965	2965	2965	26
405	20231120	131300	112038280	2970	2970	2970	2970	8
406	20231120	131200	112014520	2970	2970	2970	2970	0
407	20231120	131100	112014520	2970	2970	2970	2970	0
408	20231120	131000	112014520	2970	2970	2970	2970	5
409	20231120	130900	111999670	2970	2970	2970	2970	1
410	20231120	130800	111996700	2970	2970	2970	2970	0
411	20231120	130700	111996700	2970	2970	2970	2970	0
412	20231120	130600	111996700	2970	2970	2970	2970	0
413	20231120	130500	111996700	2970	2970	2970	2970	0
414	20231120	130400	111996700	2970	2970	2970	2970	27
415	20231120	130300	111916510	2970	2970	2970	2970	1
416	20231120	130200	111913540	2980	2980	2980	2980	1
417	20231120	130100	111910560	2980	2980	2980	2980	0
418	20231120	130000	111910560	2980	2980	2980	2980	10
419	20231120	125900	111880760	2975	2975	2975	2975	0
420	20231120	125800	111880760	2975	2975	2975	2975	0
421	20231120	125700	111880760	2975	2975	2975	2975	0
422	20231120	125600	111880760	2975	2975	2975	2975	4
423	20231120	125500	111868860	2975	2975	2975	2975	11
424	20231120	125400	111836135	2975	2975	2975	2975	30
425	20231120	125300	111746885	2980	2980	2980	2980	0
426	20231120	125200	111746885	2980	2975	2980	2975	100
427	20231120	125100	111448890	2980	2980	2980	2980	0
428	20231120	125000	111448890	2980	2980	2980	2980	1
429	20231120	124900	111445910	2980	2975	2980	2975	21
430	20231120	124800	111383430	2975	2975	2975	2975	30
431	20231120	124700	111294180	2980	2980	2980	2980	1
432	20231120	124600	111291200	2960	2975	2975	2960	637
433	20231120	124500	109396140	2960	2960	2960	2960	0
434	20231120	124400	109396140	2960	2960	2960	2960	21
435	20231120	124300	109333980	2960	2960	2960	2960	5
436	20231120	124200	109319180	2960	2960	2960	2960	0
437	20231120	124100	109319180	2960	2965	2965	2960	1386
438	20231120	124000	105211570	2970	2970	2970	2970	0
439	20231120	123900	105211570	2970	2970	2970	2970	30
440	20231120	123800	105122470	2975	2970	2975	2970	271
441	20231120	123700	104316600	2970	2970	2970	2970	0
442	20231120	123600	104316600	2970	2970	2970	2970	0
443	20231120	123500	104316600	2970	2970	2970	2970	0
444	20231120	123400	104316600	2970	2970	2970	2970	0
445	20231120	123300	104316600	2970	2970	2970	2970	0
446	20231120	123200	104316600	2970	2970	2970	2970	99
447	20231120	123100	104022570	2960	2960	2960	2960	0
448	20231120	123000	104022570	2960	2960	2960	2960	85
449	20231120	122900	103770970	2960	2960	2960	2960	283
450	20231120	122800	102933290	2955	2955	2955	2950	2146
451	20231120	122700	96592980	2960	2960	2960	2960	35
452	20231120	122600	96489380	2960	2960	2960	2960	90
453	20231120	122500	96222980	2960	2960	2960	2960	0
454	20231120	122400	96222980	2960	2965	2965	2960	3300
455	20231120	122300	86453670	2970	2970	2970	2970	118
456	20231120	122200	86103210	2970	2970	2970	2970	0
457	20231120	122100	86103210	2970	2970	2970	2970	0
458	20231120	122000	86103210	2970	2970	2970	2970	0
459	20231120	121900	86103210	2970	2970	2970	2970	1
460	20231120	121800	86100240	2965	2965	2965	2965	0
461	20231120	121700	86100240	2965	2965	2965	2965	0
462	20231120	121600	86100240	2965	2965	2965	2965	0
463	20231120	121500	86100240	2965	2965	2965	2965	0
464	20231120	121400	86100240	2965	2965	2965	2965	0
465	20231120	121300	86100240	2965	2965	2965	2965	2000
466	20231120	121200	80170240	2970	2970	2970	2970	14
467	20231120	121100	80128660	2970	2970	2970	2970	537
468	20231120	121000	78533770	2970	2970	2970	2970	0
469	20231120	120900	78533770	2970	2970	2970	2970	38
470	20231120	120800	78420910	2970	2970	2970	2970	0
471	20231120	120700	78420910	2970	2975	2975	2970	300
472	20231120	120600	77529900	2980	2980	2980	2980	0
473	20231120	120500	77529900	2980	2980	2980	2980	0
474	20231120	120400	77529900	2980	2980	2980	2980	0
475	20231120	120300	77529900	2980	2975	2980	2975	4
476	20231120	120200	77517990	2975	2975	2975	2975	0
477	20231120	120100	77517990	2975	2975	2975	2975	0
478	20231120	120000	77517990	2975	2975	2975	2975	0
479	20231120	115900	77517990	2975	2975	2975	2975	0
480	20231120	115800	77517990	2975	2975	2975	2975	0
481	20231120	115700	77517990	2975	2975	2975	2975	0
482	20231120	115600	77517990	2975	2975	2975	2975	0
483	20231120	115500	77517990	2975	2975	2975	2975	0
484	20231120	115400	77517990	2975	2975	2975	2975	0
485	20231120	115300	77517990	2975	2975	2975	2975	0
486	20231120	115200	77517990	2975	2975	2975	2975	156
487	20231120	115100	77053890	2975	2975	2975	2975	150
488	20231120	115000	76607640	2975	2975	2975	2975	0
489	20231120	114900	76607640	2975	2975	2975	2975	0
490	20231120	114800	76607640	2975	2975	2975	2975	0
491	20231120	114700	76607640	2975	2975	2975	2975	0
492	20231120	114600	76607640	2975	2975	2975	2975	0
493	20231120	114500	76607640	2975	2975	2980	2975	54
494	20231120	114400	76446970	2975	2975	2975	2975	0
495	20231120	114300	76446970	2975	2975	2975	2975	0
496	20231120	114200	76446970	2975	2975	2975	2975	0
497	20231120	114100	76446970	2975	2975	2975	2975	0
498	20231120	114000	76446970	2975	2975	2975	2975	0
499	20231120	113900	76446970	2975	2975	2975	2975	0
500	20231120	113800	76446970	2975	2975	2975	2975	0
501	20231120	113700	76446970	2975	2975	2975	2975	0
502	20231120	113600	76446970	2975	2975	2975	2975	0
503	20231120	113500	76446970	2975	2980	2980	2975	139
504	20231120	113400	76032775	2980	2980	2980	2980	0
505	20231120	113300	76032775	2980	2980	2980	2980	0
506	20231120	113200	76032775	2980	2980	2980	2980	2
507	20231120	113100	76026815	2980	2980	2980	2980	35
508	20231120	113000	75922515	2980	2980	2980	2980	31
509	20231120	112900	75830135	2980	2980	2980	2980	461
510	20231120	112800	74456355	2980	2975	2980	2975	398
511	20231120	112700	73270615	2970	2970	2970	2970	401
512	20231120	112600	72079645	2975	2975	2975	2975	0
513	20231120	112500	72079645	2975	2975	2975	2975	0
514	20231120	112400	72079645	2975	2975	2975	2975	735
515	20231120	112300	69893020	2975	2975	2975	2975	0
516	20231120	112200	69893020	2975	2975	2975	2975	4
517	20231120	112100	69881120	2980	2980	2980	2980	1
518	20231120	112000	69878140	2980	2980	2980	2980	107
519	20231120	111900	69559280	2980	2980	2980	2980	0
520	20231120	111800	69559280	2980	2980	2980	2980	2
521	20231120	111700	69553320	2980	2980	2980	2980	0
522	20231120	111600	69553320	2980	2980	2980	2980	0
523	20231120	111500	69553320	2980	2980	2980	2980	0
524	20231120	111400	69553320	2980	2980	2980	2980	145
525	20231120	111300	69121220	2985	2985	2985	2985	0
526	20231120	111200	69121220	2985	2985	2985	2985	0
527	20231120	111100	69121220	2985	2985	2985	2985	0
528	20231120	111000	69121220	2985	2985	2985	2985	0
529	20231120	110900	69121220	2985	2985	2985	2985	0
530	20231120	110800	69121220	2985	2985	2985	2985	0
531	20231120	110700	69121220	2985	2985	2985	2985	0
532	20231120	110600	69121220	2985	2985	2985	2985	0
533	20231120	110500	69121220	2985	2985	2985	2985	0
534	20231120	110400	69121220	2985	2985	2985	2985	0
535	20231120	110300	69121220	2985	2985	2985	2985	0
536	20231120	110200	69121220	2985	2985	2985	2985	0
537	20231120	110100	69121220	2985	2985	2985	2985	0
538	20231120	110000	69121220	2985	2980	2985	2980	3
539	20231120	105900	69112270	2970	2970	2970	2970	389
540	20231120	105800	67956940	2980	2975	2980	2970	310
541	20231120	105700	67036105	2975	2975	2975	2975	1
542	20231120	105600	67033130	2975	2975	2975	2975	900
543	20231120	105500	64355630	2975	2980	2980	2975	12
544	20231120	105400	64319905	2980	2980	2980	2980	58
545	20231120	105300	64147065	2975	2980	2980	2975	121
546	20231120	105200	63786510	2980	2980	2980	2980	174
547	20231120	105100	63267990	2980	2980	2980	2975	214
548	20231120	105000	62631310	2985	2985	2985	2985	0
549	20231120	104900	62631310	2985	2985	2985	2985	1
550	20231120	104800	62628325	2975	2975	2975	2975	0
551	20231120	104700	62628325	2975	2975	2975	2975	0
552	20231120	104600	62628325	2975	2975	2975	2975	420
553	20231120	104500	61378825	2975	2975	2975	2975	160
554	20231120	104400	60902825	2975	2975	2975	2975	160
555	20231120	104300	60426825	2980	2980	2980	2980	438
556	20231120	104200	59121585	2980	2980	2980	2980	62
557	20231120	104100	58936825	2980	2980	2980	2980	438
558	20231120	104000	57631585	2980	2980	2980	2980	1000
559	20231120	103900	54651585	2985	2980	2985	2980	352
560	20231120	103800	53602575	2980	2980	2980	2980	330
561	20231120	103700	52619175	2980	2980	2980	2980	1822
562	20231120	103600	47189615	2980	2980	2980	2980	765
563	20231120	103500	44909915	2980	2980	2980	2980	0
564	20231120	103400	44909915	2980	2980	2980	2980	12
565	20231120	103300	44874155	2980	2980	2980	2980	0
566	20231120	103200	44874155	2980	2980	2980	2980	0
567	20231120	103100	44874155	2980	2980	2980	2980	0
568	20231120	103000	44874155	2980	2980	2980	2980	1
569	20231120	102900	44871175	2975	2975	2975	2975	0
570	20231120	102800	44871175	2975	2975	2975	2975	0
571	20231120	102700	44871175	2975	2975	2975	2975	68
572	20231120	102600	44668875	2975	2975	2975	2975	0
573	20231120	102500	44668875	2975	2975	2975	2975	2
574	20231120	102400	44662925	2970	2970	2970	2970	800
575	20231120	102300	42286925	2975	2975	2975	2975	600
576	20231120	102200	40501925	2970	2970	2970	2970	162
577	20231120	102100	40020785	2970	2975	2975	2970	1003
578	20231120	102000	37040770	2975	2975	2975	2975	279
579	20231120	101900	36210745	2975	2975	2975	2975	0
580	20231120	101800	36210745	2975	2975	2975	2975	0
581	20231120	101700	36210745	2975	2975	2975	2975	0
582	20231120	101600	36210745	2975	2975	2975	2975	2
583	20231120	101500	36204795	2970	2970	2970	2970	0
584	20231120	101400	36204795	2970	2970	2970	2970	0
585	20231120	101300	36204795	2970	2970	2970	2970	1
586	20231120	101200	36201825	2975	2975	2975	2975	5
587	20231120	101100	36186950	2970	2970	2970	2970	3
588	20231120	101000	36178040	2970	2970	2970	2970	3
589	20231120	100900	36169130	2970	2975	2975	2970	103
590	20231120	100800	35862720	2975	2975	2975	2975	0
591	20231120	100700	35862720	2975	2975	2975	2975	2
592	20231120	100600	35856770	2970	2970	2970	2970	0
593	20231120	100500	35856770	2970	2970	2970	2970	4
594	20231120	100400	35844890	2970	2970	2970	2970	0
595	20231120	100300	35844890	2970	2970	2970	2970	119
596	20231120	100200	35491460	2970	2970	2970	2970	400
597	20231120	100100	34303460	2970	2965	2970	2965	51
598	20231120	100000	34152005	2965	2965	2965	2965	18
599	20231120	095900	34098635	2965	2965	2965	2965	25
600	20231120	095800	34024510	2965	2970	2970	2965	469
601	20231120	095700	32631585	2975	2970	2975	2970	214
602	20231120	095600	31994980	2970	2970	2970	2970	9
603	20231120	095500	31968250	2970	2975	2975	2970	252
604	20231120	095400	31219590	2975	2975	2975	2975	0
605	20231120	095300	31219590	2975	2975	2975	2975	5
606	20231120	095200	31204715	2975	2975	2975	2975	9
607	20231120	095100	31177940	2975	2975	2975	2975	0
608	20231120	095000	31177940	2975	2975	2975	2975	0
609	20231120	094900	31177940	2975	2975	2975	2975	0
610	20231120	094800	31177940	2975	2975	2975	2975	0
611	20231120	094700	31177940	2975	2975	2975	2975	0
612	20231120	094600	31177940	2975	2975	2975	2975	0
613	20231120	094500	31177940	2975	2975	2975	2975	0
614	20231120	094400	31177940	2975	2975	2975	2975	0
615	20231120	094300	31177940	2975	2975	2975	2975	200
616	20231120	094200	30582940	2975	2975	2975	2975	30
617	20231120	094100	30493690	2975	2975	2975	2975	5
618	20231120	094000	30478815	2975	2975	2975	2975	25
619	20231120	093900	30404440	2980	2980	2980	2980	0
620	20231120	093800	30404440	2980	2980	2980	2980	0
621	20231120	093700	30404440	2980	2980	2980	2980	3
622	20231120	093600	30395500	2980	2980	2980	2980	12
623	20231120	093500	30359740	2980	2975	2980	2975	932
624	20231120	093400	27586960	2975	2975	2975	2975	0
625	20231120	093300	27586960	2975	2975	2975	2975	71
626	20231120	093200	27375735	2970	2970	2970	2970	120
627	20231120	093100	27019335	2970	2965	2970	2965	6
628	20231120	093000	27001540	2965	2965	2965	2965	5
629	20231120	092900	26986715	2965	2965	2965	2965	16
630	20231120	092800	26939275	2965	2965	2965	2960	1025
631	20231120	092700	23902675	2975	2975	2975	2975	0
632	20231120	092600	23902675	2975	2975	2975	2975	1
633	20231120	092500	23899700	2985	2985	2985	2985	0
634	20231120	092400	23899700	2985	2985	2985	2985	0
635	20231120	092300	23899700	2985	2985	2985	2985	0
636	20231120	092200	23899700	2985	2980	2985	2980	31
637	20231120	092100	23807315	2980	2970	2980	2970	2139
638	20231120	092000	17450055	2965	2965	2965	2965	346
639	20231120	091900	16424165	2970	2970	2970	2970	0
640	20231120	091800	16424165	2970	2970	2970	2970	0
641	20231120	091700	16424165	2970	2970	2970	2970	1
642	20231120	091600	16421195	2970	2970	2970	2970	0
643	20231120	091500	16421195	2970	2965	2970	2965	350
644	20231120	091400	15383250	2965	2965	2965	2965	16
645	20231120	091300	15335810	2965	2965	2965	2965	0
646	20231120	091200	15335810	2965	2965	2965	2965	0
647	20231120	091100	15335810	2965	2965	2965	2965	1
648	20231120	091000	15332845	2965	2965	2965	2965	233
649	20231120	090900	14642000	2965	2970	2970	2965	371
650	20231120	090800	13541485	2970	2970	2970	2970	430
651	20231120	090700	12264385	2970	2965	2970	2965	266
652	20231120	090600	11475595	2970	2965	2970	2965	733
653	20231120	090500	9301240	2965	2965	2965	2965	0
654	20231120	090400	9301240	2965	2960	2965	2945	431
655	20231120	090300	8030395	2960	2955	2960	2955	86
656	20231120	090200	7776065	2955	2955	2955	2955	38
657	20231120	090100	7663775	2950	2950	2950	2950	0
658	20231120	090000	7663775	2950	2970	2970	2950	2586