KissMeData/263020/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	203000	151526790	2955	2955	2955	2955	491
3	20231120	202900	151526790	2955	2955	2955	2955	0
4	20231120	202800	151526790	2955	2955	2955	2955	0
5	20231120	202700	151526790	2955	2955	2955	2955	0
6	20231120	202600	151526790	2955	2955	2955	2955	0
7	20231120	202500	151526790	2955	2955	2955	2955	0
8	20231120	202400	151526790	2955	2955	2955	2955	0
9	20231120	202300	151526790	2955	2955	2955	2955	0
10	20231120	202200	151526790	2955	2955	2955	2955	0
11	20231120	202100	151526790	2955	2955	2955	2955	0
12	20231120	202000	151526790	2955	2955	2955	2955	0
13	20231120	201900	151526790	2955	2955	2955	2955	0
14	20231120	201800	151526790	2955	2955	2955	2955	0
15	20231120	201700	151526790	2955	2955	2955	2955	0
16	20231120	201600	151526790	2955	2955	2955	2955	0
17	20231120	201500	151526790	2955	2955	2955	2955	0
18	20231120	201400	151526790	2955	2955	2955	2955	0
19	20231120	201300	151526790	2955	2955	2955	2955	0
20	20231120	201200	151526790	2955	2955	2955	2955	0
21	20231120	201100	151526790	2955	2955	2955	2955	0
22	20231120	201000	151526790	2955	2955	2955	2955	0
23	20231120	200900	151526790	2955	2955	2955	2955	0
24	20231120	200800	151526790	2955	2955	2955	2955	0
25	20231120	200700	151526790	2955	2955	2955	2955	0
26	20231120	200600	151526790	2955	2955	2955	2955	0
27	20231120	200500	151526790	2955	2955	2955	2955	0
28	20231120	200400	151526790	2955	2955	2955	2955	0
29	20231120	200300	151526790	2955	2955	2955	2955	0
30	20231120	200200	151526790	2955	2955	2955	2955	0
31	20231120	200100	151526790	2955	2955	2955	2955	0
32	20231120	200000	151526790	2955	2955	2955	2955	491
33	20231120	195900	151526790	2955	2955	2955	2955	0
34	20231120	195800	151526790	2955	2955	2955	2955	0
35	20231120	195700	151526790	2955	2955	2955	2955	0
36	20231120	195600	151526790	2955	2955	2955	2955	0
37	20231120	195500	151526790	2955	2955	2955	2955	0
38	20231120	195400	151526790	2955	2955	2955	2955	0
39	20231120	195300	151526790	2955	2955	2955	2955	0
40	20231120	195200	151526790	2955	2955	2955	2955	0
41	20231120	195100	151526790	2955	2955	2955	2955	0
42	20231120	195000	151526790	2955	2955	2955	2955	0
43	20231120	194900	151526790	2955	2955	2955	2955	0
44	20231120	194800	151526790	2955	2955	2955	2955	0
45	20231120	194700	151526790	2955	2955	2955	2955	0
46	20231120	194600	151526790	2955	2955	2955	2955	0
47	20231120	194500	151526790	2955	2955	2955	2955	0
48	20231120	194400	151526790	2955	2955	2955	2955	0
49	20231120	194300	151526790	2955	2955	2955	2955	0
50	20231120	194200	151526790	2955	2955	2955	2955	0
51	20231120	194100	151526790	2955	2955	2955	2955	0
52	20231120	194000	151526790	2955	2955	2955	2955	0
53	20231120	193900	151526790	2955	2955	2955	2955	0
54	20231120	193800	151526790	2955	2955	2955	2955	0
55	20231120	193700	151526790	2955	2955	2955	2955	0
56	20231120	193600	151526790	2955	2955	2955	2955	0
57	20231120	193500	151526790	2955	2955	2955	2955	0
58	20231120	193400	151526790	2955	2955	2955	2955	0
59	20231120	193300	151526790	2955	2955	2955	2955	0
60	20231120	193200	151526790	2955	2955	2955	2955	0
61	20231120	193100	151526790	2955	2955	2955	2955	0
62	20231120	193000	151526790	2955	2955	2955	2955	491
63	20231120	192900	151526790	2955	2955	2955	2955	0
64	20231120	192800	151526790	2955	2955	2955	2955	0
65	20231120	192700	151526790	2955	2955	2955	2955	0
66	20231120	192600	151526790	2955	2955	2955	2955	0
67	20231120	192500	151526790	2955	2955	2955	2955	0
68	20231120	192400	151526790	2955	2955	2955	2955	0
69	20231120	192300	151526790	2955	2955	2955	2955	0
70	20231120	192200	151526790	2955	2955	2955	2955	0
71	20231120	192100	151526790	2955	2955	2955	2955	0
72	20231120	192000	151526790	2955	2955	2955	2955	0
73	20231120	191900	151526790	2955	2955	2955	2955	0
74	20231120	191800	151526790	2955	2955	2955	2955	0
75	20231120	191700	151526790	2955	2955	2955	2955	0
76	20231120	191600	151526790	2955	2955	2955	2955	0
77	20231120	191500	151526790	2955	2955	2955	2955	0
78	20231120	191400	151526790	2955	2955	2955	2955	0
79	20231120	191300	151526790	2955	2955	2955	2955	0
80	20231120	191200	151526790	2955	2955	2955	2955	0
81	20231120	191100	151526790	2955	2955	2955	2955	0
82	20231120	191000	151526790	2955	2955	2955	2955	0
83	20231120	190900	151526790	2955	2955	2955	2955	0
84	20231120	190800	151526790	2955	2955	2955	2955	0
85	20231120	190700	151526790	2955	2955	2955	2955	0
86	20231120	190600	151526790	2955	2955	2955	2955	0
87	20231120	190500	151526790	2955	2955	2955	2955	0
88	20231120	190400	151526790	2955	2955	2955	2955	0
89	20231120	190300	151526790	2955	2955	2955	2955	0
90	20231120	190200	151526790	2955	2955	2955	2955	0
91	20231120	190100	151526790	2955	2955	2955	2955	0
92	20231120	190000	151526790	2955	2955	2955	2955	491
93	20231120	185900	151526790	2955	2955	2955	2955	0
94	20231120	185800	151526790	2955	2955	2955	2955	0
95	20231120	185700	151526790	2955	2955	2955	2955	0
96	20231120	185600	151526790	2955	2955	2955	2955	0
97	20231120	185500	151526790	2955	2955	2955	2955	0
98	20231120	185400	151526790	2955	2955	2955	2955	0
99	20231120	185300	151526790	2955	2955	2955	2955	0
100	20231120	185200	151526790	2955	2955	2955	2955	0
101	20231120	185100	151526790	2955	2955	2955	2955	0
102	20231120	185000	151526790	2955	2955	2955	2955	0
103	20231120	184900	151526790	2955	2955	2955	2955	0
104	20231120	184800	151526790	2955	2955	2955	2955	0
105	20231120	184700	151526790	2955	2955	2955	2955	0
106	20231120	184600	151526790	2955	2955	2955	2955	0
107	20231120	184500	151526790	2955	2955	2955	2955	0
108	20231120	184400	151526790	2955	2955	2955	2955	0
109	20231120	184300	151526790	2955	2955	2955	2955	0
110	20231120	184200	151526790	2955	2955	2955	2955	0
111	20231120	184100	151526790	2955	2955	2955	2955	0
112	20231120	184000	151526790	2955	2955	2955	2955	0
113	20231120	183900	151526790	2955	2955	2955	2955	0
114	20231120	183800	151526790	2955	2955	2955	2955	0
115	20231120	183700	151526790	2955	2955	2955	2955	0
116	20231120	183600	151526790	2955	2955	2955	2955	0
117	20231120	183500	151526790	2955	2955	2955	2955	0
118	20231120	183400	151526790	2955	2955	2955	2955	0
119	20231120	183300	151526790	2955	2955	2955	2955	0
120	20231120	183200	151526790	2955	2955	2955	2955	0
121	20231120	183100	151526790	2955	2955	2955	2955	0
122	20231120	183000	151526790	2955	2955	2955	2955	491
123	20231120	182900	151526790	2955	2955	2955	2955	0
124	20231120	182800	151526790	2955	2955	2955	2955	0
125	20231120	182700	151526790	2955	2955	2955	2955	0
126	20231120	182600	151526790	2955	2955	2955	2955	0
127	20231120	182500	151526790	2955	2955	2955	2955	0
128	20231120	182400	151526790	2955	2955	2955	2955	0
129	20231120	182300	151526790	2955	2955	2955	2955	0
130	20231120	182200	151526790	2955	2955	2955	2955	0
131	20231120	182100	151526790	2955	2955	2955	2955	0
132	20231120	182000	151526790	2955	2955	2955	2955	0
133	20231120	181900	151526790	2955	2955	2955	2955	0
134	20231120	181800	151526790	2955	2955	2955	2955	0
135	20231120	181700	151526790	2955	2955	2955	2955	0
136	20231120	181600	151526790	2955	2955	2955	2955	0
137	20231120	181500	151526790	2955	2955	2955	2955	0
138	20231120	181400	151526790	2955	2955	2955	2955	0
139	20231120	181300	151526790	2955	2955	2955	2955	0
140	20231120	181200	151526790	2955	2955	2955	2955	0
141	20231120	181100	151526790	2955	2955	2955	2955	0
142	20231120	181000	151526790	2955	2955	2955	2955	0
143	20231120	180900	151526790	2955	2955	2955	2955	0
144	20231120	180800	151526790	2955	2955	2955	2955	0
145	20231120	180700	151526790	2955	2955	2955	2955	0
146	20231120	180600	151526790	2955	2955	2955	2955	0
147	20231120	180500	151526790	2955	2955	2955	2955	0
148	20231120	180400	151526790	2955	2955	2955	2955	0
149	20231120	180300	151526790	2955	2955	2955	2955	0
150	20231120	180200	151526790	2955	2955	2955	2955	0
151	20231120	180100	151526790	2955	2955	2955	2955	0
152	20231120	180000	151526790	2955	2955	2955	2955	491
153	20231120	175900	151526790	2955	2955	2955	2955	0
154	20231120	175800	151526790	2955	2955	2955	2955	0
155	20231120	175700	151526790	2955	2955	2955	2955	0
156	20231120	175600	151526790	2955	2955	2955	2955	0
157	20231120	175500	151526790	2955	2955	2955	2955	0
158	20231120	175400	151526790	2955	2955	2955	2955	0
159	20231120	175300	151526790	2955	2955	2955	2955	0
160	20231120	175200	151526790	2955	2955	2955	2955	0
161	20231120	175100	151526790	2955	2955	2955	2955	0
162	20231120	175000	151526790	2955	2955	2955	2955	0
163	20231120	174900	151526790	2955	2955	2955	2955	0
164	20231120	174800	151526790	2955	2955	2955	2955	0
165	20231120	174700	151526790	2955	2955	2955	2955	0
166	20231120	174600	151526790	2955	2955	2955	2955	0
167	20231120	174500	151526790	2955	2955	2955	2955	0
168	20231120	174400	151526790	2955	2955	2955	2955	0
169	20231120	174300	151526790	2955	2955	2955	2955	0
170	20231120	174200	151526790	2955	2955	2955	2955	0
171	20231120	174100	151526790	2955	2955	2955	2955	0
172	20231120	174000	151526790	2955	2955	2955	2955	0
173	20231120	173900	151526790	2955	2955	2955	2955	0
174	20231120	173800	151526790	2955	2955	2955	2955	0
175	20231120	173700	151526790	2955	2955	2955	2955	0
176	20231120	173600	151526790	2955	2955	2955	2955	0
177	20231120	173500	151526790	2955	2955	2955	2955	0
178	20231120	173400	151526790	2955	2955	2955	2955	0
179	20231120	173300	151526790	2955	2955	2955	2955	0
180	20231120	173200	151526790	2955	2955	2955	2955	0
181	20231120	173100	151526790	2955	2955	2955	2955	0
182	20231120	173000	151526790	2955	2955	2955	2955	491
183	20231120	172900	151526790	2955	2955	2955	2955	0
184	20231120	172800	151526790	2955	2955	2955	2955	0
185	20231120	172700	151526790	2955	2955	2955	2955	0
186	20231120	172600	151526790	2955	2955	2955	2955	0
187	20231120	172500	151526790	2955	2955	2955	2955	0
188	20231120	172400	151526790	2955	2955	2955	2955	0
189	20231120	172300	151526790	2955	2955	2955	2955	0
190	20231120	172200	151526790	2955	2955	2955	2955	0
191	20231120	172100	151526790	2955	2955	2955	2955	0
192	20231120	172000	151526790	2955	2955	2955	2955	0
193	20231120	171900	151526790	2955	2955	2955	2955	0
194	20231120	171800	151526790	2955	2955	2955	2955	0
195	20231120	171700	151526790	2955	2955	2955	2955	0
196	20231120	171600	151526790	2955	2955	2955	2955	0
197	20231120	171500	151526790	2955	2955	2955	2955	0
198	20231120	171400	151526790	2955	2955	2955	2955	0
199	20231120	171300	151526790	2955	2955	2955	2955	0
200	20231120	171200	151526790	2955	2955	2955	2955	0
201	20231120	171100	151526790	2955	2955	2955	2955	0
202	20231120	171000	151526790	2955	2955	2955	2955	0
203	20231120	170900	151526790	2955	2955	2955	2955	0
204	20231120	170800	151526790	2955	2955	2955	2955	0
205	20231120	170700	151526790	2955	2955	2955	2955	0
206	20231120	170600	151526790	2955	2955	2955	2955	0
207	20231120	170500	151526790	2955	2955	2955	2955	0
208	20231120	170400	151526790	2955	2955	2955	2955	0
209	20231120	170300	151526790	2955	2955	2955	2955	0
210	20231120	170200	151526790	2955	2955	2955	2955	0
211	20231120	170100	151526790	2955	2955	2955	2955	0
212	20231120	170000	151526790	2955	2955	2955	2955	491
213	20231120	165900	151526790	2955	2955	2955	2955	0
214	20231120	165800	151526790	2955	2955	2955	2955	0
215	20231120	165700	151526790	2955	2955	2955	2955	0
216	20231120	165600	151526790	2955	2955	2955	2955	0
217	20231120	165500	151526790	2955	2955	2955	2955	0
218	20231120	165400	151526790	2955	2955	2955	2955	0
219	20231120	165300	151526790	2955	2955	2955	2955	0
220	20231120	165200	151526790	2955	2955	2955	2955	0
221	20231120	165100	151526790	2955	2955	2955	2955	0
222	20231120	165000	151526790	2955	2955	2955	2955	0
223	20231120	164900	151526790	2955	2955	2955	2955	0
224	20231120	164800	151526790	2955	2955	2955	2955	0
225	20231120	164700	151526790	2955	2955	2955	2955	0
226	20231120	164600	151526790	2955	2955	2955	2955	0
227	20231120	164500	151526790	2955	2955	2955	2955	0
228	20231120	164400	151526790	2955	2955	2955	2955	0
229	20231120	164300	151526790	2955	2955	2955	2955	0
230	20231120	164200	151526790	2955	2955	2955	2955	0
231	20231120	164100	151526790	2955	2955	2955	2955	0
232	20231120	164000	151526790	2955	2955	2955	2955	0
233	20231120	163900	151526790	2955	2955	2955	2955	0
234	20231120	163800	151526790	2955	2955	2955	2955	0
235	20231120	163700	151526790	2955	2955	2955	2955	0
236	20231120	163600	151526790	2955	2955	2955	2955	0
237	20231120	163500	151526790	2955	2955	2955	2955	0
238	20231120	163400	151526790	2955	2955	2955	2955	0
239	20231120	163300	151526790	2955	2955	2955	2955	0
240	20231120	163200	151526790	2955	2955	2955	2955	0
241	20231120	163100	151526790	2955	2955	2955	2955	0
242	20231120	163000	151526790	2955	2955	2955	2955	491
243	20231120	162900	151526790	2955	2955	2955	2955	0
244	20231120	162800	151526790	2955	2955	2955	2955	0
245	20231120	162700	151526790	2955	2955	2955	2955	0
246	20231120	162600	151526790	2955	2955	2955	2955	0
247	20231120	162500	151526790	2955	2955	2955	2955	0
248	20231120	162400	151526790	2955	2955	2955	2955	0
249	20231120	162300	151526790	2955	2955	2955	2955	0
250	20231120	162200	151526790	2955	2955	2955	2955	0
251	20231120	162100	151526790	2955	2955	2955	2955	0
252	20231120	162000	151526790	2955	2955	2955	2955	0
253	20231120	161900	151526790	2955	2955	2955	2955	0
254	20231120	161800	151526790	2955	2955	2955	2955	0
255	20231120	161700	151526790	2955	2955	2955	2955	0
256	20231120	161600	151526790	2955	2955	2955	2955	0
257	20231120	161500	151526790	2955	2955	2955	2955	0
258	20231120	161400	151526790	2955	2955	2955	2955	0
259	20231120	161300	151526790	2955	2955	2955	2955	0
260	20231120	161200	151526790	2955	2955	2955	2955	0
261	20231120	161100	151526790	2955	2955	2955	2955	0
262	20231120	161000	151526790	2955	2955	2955	2955	0
263	20231120	160900	151526790	2955	2955	2955	2955	0
264	20231120	160800	151526790	2955	2955	2955	2955	0
265	20231120	160700	151526790	2955	2955	2955	2955	0
266	20231120	160600	151526790	2955	2955	2955	2955	0
267	20231120	160500	151526790	2955	2955	2955	2955	0
268	20231120	160400	151526790	2955	2955	2955	2955	0
269	20231120	160300	151526790	2955	2955	2955	2955	0
270	20231120	160200	151526790	2955	2955	2955	2955	0
271	20231120	160100	151526790	2955	2955	2955	2955	0
272	20231120	160000	151526790	2955	2955	2955	2955	491
273	20231120	155900	151526790	2955	2955	2955	2955	0
274	20231120	155800	151526790	2955	2955	2955	2955	0
275	20231120	155700	151526790	2955	2955	2955	2955	0
276	20231120	155600	151526790	2955	2955	2955	2955	0
277	20231120	155500	151526790	2955	2955	2955	2955	0
278	20231120	155400	151526790	2955	2955	2955	2955	0
279	20231120	155300	151526790	2955	2955	2955	2955	0
280	20231120	155200	151526790	2955	2955	2955	2955	0
281	20231120	155100	151526790	2955	2955	2955	2955	0
282	20231120	155000	151526790	2955	2955	2955	2955	0
283	20231120	154900	151526790	2955	2955	2955	2955	0
284	20231120	154800	151526790	2955	2955	2955	2955	0
285	20231120	154700	151526790	2955	2955	2955	2955	0
286	20231120	154600	151526790	2955	2955	2955	2955	0
287	20231120	154500	151526790	2955	2955	2955	2955	0
288	20231120	154400	151526790	2955	2955	2955	2955	0
289	20231120	154300	151526790	2955	2955	2955	2955	0
290	20231120	154200	151526790	2955	2955	2955	2955	0
291	20231120	154100	151526790	2955	2955	2955	2955	0
292	20231120	154000	151526790	2955	2955	2955	2955	0
293	20231120	153900	151526790	2955	2955	2955	2955	0
294	20231120	153800	151526790	2955	2955	2955	2955	0
295	20231120	153700	151526790	2955	2955	2955	2955	0
296	20231120	153600	151526790	2955	2955	2955	2955	0
297	20231120	153500	151526790	2955	2955	2955	2955	0
298	20231120	153400	151526790	2955	2955	2955	2955	0
299	20231120	153300	151526790	2955	2955	2955	2955	0
300	20231120	153200	151526790	2955	2955	2955	2955	0
301	20231120	153100	151526790	2955	2955	2955	2955	0
302	20231120	153000	151526790	2955	2955	2955	2955	982
303	20231120	152900	150075885	2955	2955	2955	2955	0
304	20231120	152800	150075885	2955	2955	2955	2955	0
305	20231120	152700	150075885	2955	2955	2955	2955	0
306	20231120	152600	150075885	2955	2955	2955	2955	0
307	20231120	152500	150075885	2955	2955	2955	2955	0
308	20231120	152400	150075885	2955	2955	2955	2955	0
309	20231120	152300	150075885	2955	2955	2955	2955	0
310	20231120	152200	150075885	2955	2955	2955	2955	0
311	20231120	152100	150075885	2955	2955	2955	2955	0
312	20231120	152000	150075885	2955	2955	2955	2955	0
313	20231120	151900	150075885	2955	2950	2955	2950	956
314	20231120	151800	147254435	2950	2950	2950	2950	300
315	20231120	151700	146369435	2945	2945	2945	2945	141
316	20231120	151600	145954190	2950	2950	2950	2950	10
317	20231120	151500	145924690	2950	2950	2950	2950	0
318	20231120	151400	145924690	2950	2950	2950	2950	0
319	20231120	151300	145924690	2950	2950	2950	2950	0
320	20231120	151200	145924690	2950	2950	2950	2950	0
321	20231120	151100	145924690	2950	2950	2950	2950	1003
322	20231120	151000	142965840	2940	2940	2940	2940	0
323	20231120	150900	142965840	2940	2940	2940	2940	0
324	20231120	150800	142965840	2940	2940	2940	2940	0
325	20231120	150700	142965840	2940	2940	2940	2940	200
326	20231120	150600	142377840	2940	2940	2940	2940	0
327	20231120	150500	142377840	2940	2940	2940	2940	109
328	20231120	150400	142057380	2940	2940	2940	2940	0
329	20231120	150300	142057380	2940	2940	2940	2940	0
330	20231120	150200	142057380	2940	2940	2940	2940	210
331	20231120	150100	141439980	2940	2940	2940	2940	0
332	20231120	150000	141439980	2940	2940	2940	2940	0
333	20231120	145900	141439980	2940	2940	2940	2940	69
334	20231120	145800	141237120	2950	2950	2950	2950	0
335	20231120	145700	141237120	2950	2950	2950	2950	822
336	20231120	145600	138812220	2945	2945	2945	2945	0
337	20231120	145500	138812220	2945	2945	2945	2945	0
338	20231120	145400	138812220	2945	2945	2945	2945	200
339	20231120	145300	138223220	2945	2945	2945	2945	0
340	20231120	145200	138223220	2945	2945	2945	2945	0
341	20231120	145100	138223220	2945	2945	2945	2945	0
342	20231120	145000	138223220	2945	2945	2945	2945	1100
343	20231120	144900	134983720	2945	2945	2945	2945	0
344	20231120	144800	134983720	2945	2945	2945	2945	0
345	20231120	144700	134983720	2945	2945	2945	2945	0
346	20231120	144600	134983720	2945	2945	2945	2945	0
347	20231120	144500	134983720	2945	2945	2945	2945	0
348	20231120	144400	134983720	2945	2945	2945	2945	710
349	20231120	144300	132892770	2940	2940	2940	2940	0
350	20231120	144200	132892770	2940	2940	2940	2940	0
351	20231120	144100	132892770	2940	2940	2940	2940	50
352	20231120	144000	132745770	2945	2945	2945	2945	25
353	20231120	143900	132672145	2940	2940	2940	2940	0
354	20231120	143800	132672145	2940	2940	2940	2940	0
355	20231120	143700	132672145	2940	2940	2940	2940	1466
356	20231120	143600	128362105	2940	2940	2940	2940	405
357	20231120	143500	127171405	2945	2945	2945	2945	0
358	20231120	143400	127171405	2945	2945	2945	2945	17
359	20231120	143300	127121340	2945	2945	2945	2945	0
360	20231120	143200	127121340	2945	2945	2945	2945	0
361	20231120	143100	127121340	2945	2945	2945	2945	0
362	20231120	143000	127121340	2945	2945	2945	2945	0
363	20231120	142900	127121340	2945	2945	2945	2945	0
364	20231120	142800	127121340	2945	2945	2945	2945	0
365	20231120	142700	127121340	2945	2945	2945	2945	1
366	20231120	142600	127118395	2945	2945	2945	2945	0
367	20231120	142500	127118395	2945	2945	2945	2945	3
368	20231120	142400	127109560	2950	2950	2950	2950	0
369	20231120	142300	127109560	2950	2950	2950	2950	0
370	20231120	142200	127109560	2950	2950	2950	2950	0
371	20231120	142100	127109560	2950	2950	2950	2950	17
372	20231120	142000	127059410	2950	2950	2950	2950	56
373	20231120	141900	126894210	2945	2940	2945	2940	13
374	20231120	141800	126855975	2945	2945	2945	2945	733
375	20231120	141700	124697290	2940	2940	2940	2940	0
376	20231120	141600	124697290	2940	2940	2940	2940	0
377	20231120	141500	124697290	2940	2940	2940	2940	0
378	20231120	141400	124697290	2940	2940	2940	2940	0
379	20231120	141300	124697290	2940	2940	2940	2940	0
380	20231120	141200	124697290	2940	2940	2940	2940	0
381	20231120	141100	124697290	2940	2940	2940	2940	0
382	20231120	141000	124697290	2940	2940	2940	2940	29
383	20231120	140900	124612030	2940	2940	2940	2940	0
384	20231120	140800	124612030	2940	2940	2940	2940	188
385	20231120	140700	124059310	2940	2940	2940	2940	25
386	20231120	140600	123985810	2940	2940	2940	2940	56
387	20231120	140500	123821170	2935	2935	2935	2935	66
388	20231120	140400	123627460	2940	2940	2940	2940	0
389	20231120	140300	123627460	2940	2940	2940	2940	883
390	20231120	140200	121031440	2935	2935	2935	2935	0
391	20231120	140100	121031440	2935	2935	2935	2935	0
392	20231120	140000	121031440	2935	2935	2935	2935	66
393	20231120	135900	120837730	2935	2935	2935	2935	1135
394	20231120	135800	117506505	2935	2935	2935	2935	1
395	20231120	135700	117503570	2930	2925	2930	2925	1482
396	20231120	135600	113161320	2925	2925	2925	2925	1
397	20231120	135500	113158395	2930	2930	2930	2930	0
398	20231120	135400	113158395	2930	2930	2930	2930	0
399	20231120	135300	113158395	2930	2930	2930	2930	0
400	20231120	135200	113158395	2930	2930	2930	2930	56
401	20231120	135100	112994315	2930	2930	2930	2930	0
402	20231120	135000	112994315	2930	2930	2930	2930	0
403	20231120	134900	112994315	2930	2930	2930	2930	0
404	20231120	134800	112994315	2930	2930	2930	2930	0
405	20231120	134700	112994315	2930	2930	2930	2930	0
406	20231120	134600	112994315	2930	2930	2930	2930	0
407	20231120	134500	112994315	2930	2930	2930	2930	0
408	20231120	134400	112994315	2930	2930	2930	2930	0
409	20231120	134300	112994315	2930	2930	2930	2930	0
410	20231120	134200	112994315	2930	2930	2930	2930	0
411	20231120	134100	112994315	2930	2930	2930	2930	0
412	20231120	134000	112994315	2930	2930	2930	2930	0
413	20231120	133900	112994315	2930	2930	2930	2930	0
414	20231120	133800	112994315	2930	2930	2930	2930	57
415	20231120	133700	112827305	2925	2925	2925	2925	0
416	20231120	133600	112827305	2925	2925	2925	2925	0
417	20231120	133500	112827305	2925	2925	2925	2925	227
418	20231120	133400	112163330	2930	2920	2930	2920	1198
419	20231120	133300	108659920	2920	2920	2920	2920	0
420	20231120	133200	108659920	2920	2920	2920	2920	0
421	20231120	133100	108659920	2920	2920	2920	2920	14
422	20231120	133000	108619040	2915	2915	2915	2915	67
423	20231120	132900	108423735	2920	2920	2920	2920	0
424	20231120	132800	108423735	2920	2920	2920	2920	3
425	20231120	132700	108414975	2920	2920	2920	2920	0
426	20231120	132600	108414975	2920	2920	2920	2920	34
427	20231120	132500	108315695	2915	2915	2915	2915	67
428	20231120	132400	108120390	2920	2920	2920	2920	57
429	20231120	132300	107953950	2920	2920	2920	2920	0
430	20231120	132200	107953950	2920	2920	2920	2920	0
431	20231120	132100	107953950	2920	2920	2920	2920	0
432	20231120	132000	107953950	2920	2920	2920	2920	0
433	20231120	131900	107953950	2920	2920	2920	2920	0
434	20231120	131800	107953950	2920	2920	2920	2920	0
435	20231120	131700	107953950	2920	2920	2920	2920	0
436	20231120	131600	107953950	2920	2920	2920	2920	0
437	20231120	131500	107953950	2920	2920	2920	2920	0
438	20231120	131400	107953950	2920	2920	2920	2920	0
439	20231120	131300	107953950	2920	2920	2920	2920	0
440	20231120	131200	107953950	2920	2920	2920	2920	0
441	20231120	131100	107953950	2920	2920	2920	2920	1000
442	20231120	131000	105033950	2915	2915	2915	2915	0
443	20231120	130900	105033950	2915	2915	2915	2915	13
444	20231120	130800	104996055	2915	2915	2915	2915	0
445	20231120	130700	104996055	2915	2915	2915	2915	0
446	20231120	130600	104996055	2915	2915	2915	2915	15
447	20231120	130500	104952330	2915	2915	2915	2915	0
448	20231120	130400	104952330	2915	2915	2915	2915	0
449	20231120	130300	104952330	2915	2915	2915	2915	0
450	20231120	130200	104952330	2915	2915	2915	2915	8
451	20231120	130100	104929010	2920	2920	2920	2920	25
452	20231120	130000	104856010	2910	2910	2910	2910	0
453	20231120	125900	104856010	2910	2910	2910	2910	0
454	20231120	125800	104856010	2910	2910	2910	2910	0
455	20231120	125700	104856010	2910	2910	2910	2910	0
456	20231120	125600	104856010	2910	2910	2910	2910	0
457	20231120	125500	104856010	2910	2910	2910	2910	0
458	20231120	125400	104856010	2910	2910	2910	2910	0
459	20231120	125300	104856010	2910	2910	2910	2910	0
460	20231120	125200	104856010	2910	2910	2910	2910	0
461	20231120	125100	104856010	2910	2910	2910	2910	0
462	20231120	125000	104856010	2910	2910	2910	2910	67
463	20231120	124900	104661040	2915	2915	2915	2915	0
464	20231120	124800	104661040	2915	2915	2915	2915	0
465	20231120	124700	104661040	2915	2915	2915	2915	0
466	20231120	124600	104661040	2915	2915	2915	2915	0
467	20231120	124500	104661040	2915	2915	2915	2915	41
468	20231120	124400	104541525	2915	2915	2915	2915	7
469	20231120	124300	104521120	2915	2915	2915	2915	0
470	20231120	124200	104521120	2915	2915	2915	2915	0
471	20231120	124100	104521120	2915	2915	2915	2915	0
472	20231120	124000	104521120	2915	2915	2915	2915	67
473	20231120	123900	104325815	2915	2915	2915	2915	0
474	20231120	123800	104325815	2915	2915	2915	2915	0
475	20231120	123700	104325815	2915	2915	2915	2915	0
476	20231120	123600	104325815	2915	2915	2915	2915	0
477	20231120	123500	104325815	2915	2915	2915	2915	83
478	20231120	123400	104083870	2930	2930	2930	2930	0
479	20231120	123300	104083870	2930	2930	2930	2930	8
480	20231120	123200	104060430	2925	2925	2925	2925	444
481	20231120	123100	102761730	2920	2925	2925	2920	2
482	20231120	123000	102755885	2915	2915	2915	2915	67
483	20231120	122900	102560580	2925	2925	2925	2925	6
484	20231120	122800	102543030	2925	2925	2925	2925	25
485	20231120	122700	102469905	2920	2920	2920	2920	0
486	20231120	122600	102469905	2920	2920	2920	2920	5
487	20231120	122500	102455305	2915	2915	2915	2915	0
488	20231120	122400	102455305	2915	2915	2915	2915	78
489	20231120	122300	102227935	2920	2920	2920	2920	0
490	20231120	122200	102227935	2920	2920	2920	2920	0
491	20231120	122100	102227935	2920	2920	2920	2920	0
492	20231120	122000	102227935	2920	2920	2920	2920	0
493	20231120	121900	102227935	2920	2920	2920	2920	0
494	20231120	121800	102227935	2920	2920	2920	2920	0
495	20231120	121700	102227935	2920	2920	2920	2920	0
496	20231120	121600	102227935	2920	2920	2920	2920	0
497	20231120	121500	102227935	2920	2920	2920	2920	0
498	20231120	121400	102227935	2920	2920	2920	2920	1
499	20231120	121300	102225015	2915	2915	2915	2915	0
500	20231120	121200	102225015	2915	2915	2915	2915	0
501	20231120	121100	102225015	2915	2915	2915	2915	0
502	20231120	121000	102225015	2915	2915	2915	2915	67
503	20231120	120900	102029710	2920	2920	2920	2920	0
504	20231120	120800	102029710	2920	2920	2920	2920	0
505	20231120	120700	102029710	2920	2920	2920	2920	0
506	20231120	120600	102029710	2920	2920	2920	2920	65
507	20231120	120500	101839910	2920	2920	2920	2920	102
508	20231120	120400	101542070	2920	2920	2920	2920	62
509	20231120	120300	101361030	2920	2920	2920	2920	0
510	20231120	120200	101361030	2920	2920	2920	2920	955
511	20231120	120100	98572430	2920	2920	2920	2920	0
512	20231120	120000	98572430	2920	2920	2920	2920	67
513	20231120	115900	98376790	2930	2930	2930	2930	0
514	20231120	115800	98376790	2930	2930	2930	2930	0
515	20231120	115700	98376790	2930	2930	2930	2930	0
516	20231120	115600	98376790	2930	2930	2930	2930	0
517	20231120	115500	98376790	2930	2930	2930	2930	25
518	20231120	115400	98303540	2925	2925	2925	2925	0
519	20231120	115300	98303540	2925	2925	2925	2925	0
520	20231120	115200	98303540	2925	2925	2925	2925	0
521	20231120	115100	98303540	2925	2925	2925	2925	1
522	20231120	115000	98300615	2925	2925	2925	2925	13
523	20231120	114900	98262590	2920	2920	2920	2920	0
524	20231120	114800	98262590	2920	2920	2920	2920	0
525	20231120	114700	98262590	2920	2920	2920	2920	0
526	20231120	114600	98262590	2920	2920	2920	2920	0
527	20231120	114500	98262590	2920	2920	2920	2920	67
528	20231120	114400	98066950	2930	2930	2930	2930	0
529	20231120	114300	98066950	2930	2925	2930	2925	546
530	20231120	114200	96469670	2925	2925	2925	2925	1886
531	20231120	114100	90953120	2925	2925	2925	2925	700
532	20231120	114000	88905620	2925	2925	2925	2925	67
533	20231120	113900	88709645	2925	2925	2925	2925	0
534	20231120	113800	88709645	2925	2925	2925	2925	0
535	20231120	113700	88709645	2925	2925	2925	2925	0
536	20231120	113600	88709645	2925	2925	2925	2925	0
537	20231120	113500	88709645	2925	2925	2925	2925	67
538	20231120	113400	88513670	2925	2925	2925	2925	0
539	20231120	113300	88513670	2925	2925	2925	2925	0
540	20231120	113200	88513670	2925	2925	2925	2925	0
541	20231120	113100	88513670	2925	2925	2925	2925	0
542	20231120	113000	88513670	2925	2925	2925	2925	0
543	20231120	112900	88513670	2925	2925	2925	2925	11
544	20231120	112800	88481495	2935	2935	2935	2935	595
545	20231120	112700	86735170	2935	2935	2935	2935	0
546	20231120	112600	86735170	2935	2935	2935	2935	0
547	20231120	112500	86735170	2935	2935	2935	2935	0
548	20231120	112400	86735170	2935	2935	2935	2935	0
549	20231120	112300	86735170	2935	2935	2935	2935	0
550	20231120	112200	86735170	2935	2935	2935	2935	26
551	20231120	112100	86658860	2925	2925	2925	2925	0
552	20231120	112000	86658860	2925	2925	2925	2925	67
553	20231120	111900	86462885	2935	2935	2935	2935	0
554	20231120	111800	86462885	2935	2935	2935	2935	0
555	20231120	111700	86462885	2935	2935	2935	2935	0
556	20231120	111600	86462885	2935	2935	2935	2935	5
557	20231120	111500	86448210	2925	2920	2925	2920	979
558	20231120	111400	83584970	2920	2920	2920	2920	20
559	20231120	111300	83526570	2920	2920	2920	2920	0
560	20231120	111200	83526570	2920	2920	2920	2920	10
561	20231120	111100	83497370	2920	2920	2920	2920	0
562	20231120	111000	83497370	2920	2920	2920	2920	67
563	20231120	110900	83301730	2925	2925	2925	2925	0
564	20231120	110800	83301730	2925	2925	2925	2925	90
565	20231120	110700	83038480	2920	2920	2920	2920	0
566	20231120	110600	83038480	2920	2920	2920	2920	0
567	20231120	110500	83038480	2920	2920	2920	2920	0
568	20231120	110400	83038480	2920	2920	2920	2920	0
569	20231120	110300	83038480	2920	2920	2920	2920	0
570	20231120	110200	83038480	2920	2920	2920	2920	0
571	20231120	110100	83038480	2920	2920	2920	2920	713
572	20231120	110000	80956520	2920	2920	2920	2920	0
573	20231120	105900	80956520	2920	2920	2920	2920	1010
574	20231120	105800	78007320	2915	2915	2915	2915	30
575	20231120	105700	77919870	2915	2915	2915	2915	0
576	20231120	105600	77919870	2915	2915	2915	2915	0
577	20231120	105500	77919870	2915	2915	2915	2915	0
578	20231120	105400	77919870	2915	2915	2915	2915	0
579	20231120	105300	77919870	2915	2915	2915	2915	0
580	20231120	105200	77919870	2915	2915	2915	2915	0
581	20231120	105100	77919870	2915	2915	2915	2915	0
582	20231120	105000	77919870	2915	2915	2915	2915	67
583	20231120	104900	77724565	2930	2930	2930	2930	26
584	20231120	104800	77648385	2930	2930	2930	2930	0
585	20231120	104700	77648385	2930	2930	2930	2930	0
586	20231120	104600	77648385	2930	2930	2930	2930	7
587	20231120	104500	77627875	2915	2915	2915	2915	67
588	20231120	104400	77432570	2915	2915	2915	2915	0
589	20231120	104300	77432570	2915	2915	2915	2915	0
590	20231120	104200	77432570	2915	2915	2915	2915	0
591	20231120	104100	77432570	2915	2915	2915	2915	0
592	20231120	104000	77432570	2915	2915	2915	2915	0
593	20231120	103900	77432570	2915	2915	2915	2915	2
594	20231120	103800	77426740	2915	2915	2915	2915	0
595	20231120	103700	77426740	2915	2915	2915	2915	0
596	20231120	103600	77426740	2915	2915	2915	2915	163
597	20231120	103500	76951595	2915	2945	2945	2915	261
598	20231120	103400	76190035	2950	2915	2950	2915	3467
599	20231120	103300	66013830	2910	2910	2910	2910	0
600	20231120	103200	66013830	2910	2910	2910	2910	0
601	20231120	103100	66013830	2910	2910	2910	2910	100
602	20231120	103000	65722830	2915	2915	2915	2915	231
603	20231120	102900	65049465	2915	2915	2915	2915	0
604	20231120	102800	65049465	2915	2915	2915	2915	0
605	20231120	102700	65049465	2915	2935	2935	2915	267
606	20231120	102600	64269560	2935	2935	2935	2935	329
607	20231120	102500	63303945	2935	2915	2935	2915	121
608	20231120	102400	62950150	2915	2935	2935	2915	223
609	20231120	102300	62299945	2935	2935	2935	2935	104
610	20231120	102200	61994705	2940	2940	2940	2940	0
611	20231120	102100	61994705	2940	2940	2940	2940	0
612	20231120	102000	61994705	2940	2940	2940	2940	0
613	20231120	101900	61994705	2940	2940	2940	2940	0
614	20231120	101800	61994705	2940	2940	2940	2940	1360
615	20231120	101700	57996305	2945	2945	2945	2945	0
616	20231120	101600	57996305	2945	2940	2945	2940	3666
617	20231120	101500	47218135	2940	2920	2940	2920	110
618	20231120	101400	46895855	2940	2940	2940	2940	0
619	20231120	101300	46895855	2940	2930	2940	2930	8
620	20231120	101200	46872405	2920	2920	2920	2920	0
621	20231120	101100	46872405	2920	2925	2925	2920	1466
622	20231120	101000	42585175	2925	2925	2925	2925	0
623	20231120	100900	42585175	2925	2925	2925	2925	0
624	20231120	100800	42585175	2925	2925	2925	2925	0
625	20231120	100700	42585175	2925	2925	2925	2925	4
626	20231120	100600	42573475	2940	2940	2940	2940	0
627	20231120	100500	42573475	2940	2940	2940	2940	55
628	20231120	100400	42411775	2940	2940	2940	2940	0
629	20231120	100300	42411775	2940	2940	2940	2940	0
630	20231120	100200	42411775	2940	2930	2940	2930	8
631	20231120	100100	42388275	2925	2925	2925	2925	0
632	20231120	100000	42388275	2925	2925	2925	2925	847
633	20231120	095900	39910800	2925	2925	2925	2925	0
634	20231120	095800	39910800	2925	2925	2925	2925	0
635	20231120	095700	39910800	2925	2925	2925	2925	1
636	20231120	095600	39907875	2940	2940	2940	2940	0
637	20231120	095500	39907875	2940	2940	2940	2940	55
638	20231120	095400	39746175	2935	2935	2935	2935	0
639	20231120	095300	39746175	2935	2935	2935	2935	3237
640	20231120	095200	30245580	2935	2935	2935	2935	61
641	20231120	095100	30066545	2935	2935	2935	2935	20
642	20231120	095000	30007845	2935	2935	2935	2935	249
643	20231120	094900	29277030	2935	2940	2940	2935	56
644	20231120	094800	29112405	2940	2940	2940	2940	47
645	20231120	094700	28974225	2935	2935	2935	2935	0
646	20231120	094600	28974225	2935	2935	2935	2935	12
647	20231120	094500	28939005	2935	2920	2935	2920	2378
648	20231120	094400	21989545	2920	2920	2920	2920	0
649	20231120	094300	21989545	2920	2920	2920	2920	26
650	20231120	094200	21913625	2920	2920	2920	2920	100
651	20231120	094100	21621625	2905	2905	2905	2905	4
652	20231120	094000	21610005	2905	2915	2915	2905	222
653	20231120	093900	20964215	2915	2915	2915	2915	301
654	20231120	093800	20086800	2920	2920	2920	2920	7
655	20231120	093700	20066360	2920	2920	2920	2920	1
656	20231120	093600	20063440	2920	2920	2920	2920	34
657	20231120	093500	19964160	2915	2915	2915	2915	6
658	20231120	093400	19946670	2920	2920	2920	2920	1
659	20231120	093300	19943750	2920	2915	2920	2915	20
660	20231120	093200	19885445	2905	2905	2905	2905	0
661	20231120	093100	19885445	2905	2900	2905	2900	168
662	20231120	093000	19398205	2900	2915	2915	2900	267
663	20231120	092900	18623450	2905	2905	2905	2905	95
664	20231120	092800	18347475	2920	2920	2920	2920	4
665	20231120	092700	18335795	2920	2920	2920	2920	1
666	20231120	092600	18332875	2920	2920	2920	2920	8
667	20231120	092500	18309515	2915	2910	2915	2910	1020
668	20231120	092400	15341215	2900	2900	2900	2900	160
669	20231120	092300	14877215	2900	2900	2900	2900	0
670	20231120	092200	14877215	2900	2900	2900	2900	0
671	20231120	092100	14877215	2900	2900	2900	2900	0
672	20231120	092000	14877215	2900	2905	2905	2900	278
673	20231120	091900	14070760	2905	2905	2905	2905	0
674	20231120	091800	14070760	2905	2905	2905	2905	0
675	20231120	091700	14070760	2905	2905	2905	2905	0
676	20231120	091600	14070760	2905	2905	2905	2905	0
677	20231120	091500	14070760	2905	2905	2905	2905	1
678	20231120	091400	14067855	2900	2900	2900	2900	0
679	20231120	091300	14067855	2900	2900	2900	2900	90
680	20231120	091200	13806855	2905	2905	2905	2905	3
681	20231120	091100	13798140	2905	2905	2905	2905	0
682	20231120	091000	13798140	2905	2905	2905	2905	10
683	20231120	090900	13769090	2905	2905	2905	2905	82
684	20231120	090800	13530880	2905	2905	2905	2905	0
685	20231120	090700	13530880	2905	2905	2905	2905	42
686	20231120	090600	13408870	2905	2890	2905	2890	25
687	20231120	090500	13336260	2890	2890	2890	2875	53
688	20231120	090400	13183135	2875	2875	2885	2875	2081
689	20231120	090300	7187680	2875	2870	2875	2870	98
690	20231120	090200	6906135	2870	2870	2870	2870	30
691	20231120	090100	6820035	2865	2865	2865	2865	20
692	20231120	090000	6762735	2865	2875	2875	2865	2354