KissMeData/088910/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	194400	286140025	2960	2960	2960	2960	4190
3	20231120	194300	286140025	2960	2960	2960	2960	0
4	20231120	194200	286140025	2960	2960	2960	2960	0
5	20231120	194100	286140025	2960	2960	2960	2960	0
6	20231120	194000	286140025	2960	2960	2960	2960	0
7	20231120	193900	286140025	2960	2960	2960	2960	0
8	20231120	193800	286140025	2960	2960	2960	2960	0
9	20231120	193700	286140025	2960	2960	2960	2960	0
10	20231120	193600	286140025	2960	2960	2960	2960	0
11	20231120	193500	286140025	2960	2960	2960	2960	0
12	20231120	193400	286140025	2960	2960	2960	2960	0
13	20231120	193300	286140025	2960	2960	2960	2960	0
14	20231120	193200	286140025	2960	2960	2960	2960	0
15	20231120	193100	286140025	2960	2960	2960	2960	0
16	20231120	193000	286140025	2960	2960	2960	2960	0
17	20231120	192900	286140025	2960	2960	2960	2960	0
18	20231120	192800	286140025	2960	2960	2960	2960	0
19	20231120	192700	286140025	2960	2960	2960	2960	0
20	20231120	192600	286140025	2960	2960	2960	2960	0
21	20231120	192500	286140025	2960	2960	2960	2960	0
22	20231120	192400	286140025	2960	2960	2960	2960	0
23	20231120	192300	286140025	2960	2960	2960	2960	0
24	20231120	192200	286140025	2960	2960	2960	2960	0
25	20231120	192100	286140025	2960	2960	2960	2960	0
26	20231120	192000	286140025	2960	2960	2960	2960	0
27	20231120	191900	286140025	2960	2960	2960	2960	0
28	20231120	191800	286140025	2960	2960	2960	2960	0
29	20231120	191700	286140025	2960	2960	2960	2960	0
30	20231120	191600	286140025	2960	2960	2960	2960	0
31	20231120	191500	286140025	2960	2960	2960	2960	0
32	20231120	191400	286140025	2960	2960	2960	2960	4190
33	20231120	191300	286140025	2960	2960	2960	2960	0
34	20231120	191200	286140025	2960	2960	2960	2960	0
35	20231120	191100	286140025	2960	2960	2960	2960	0
36	20231120	191000	286140025	2960	2960	2960	2960	0
37	20231120	190900	286140025	2960	2960	2960	2960	0
38	20231120	190800	286140025	2960	2960	2960	2960	0
39	20231120	190700	286140025	2960	2960	2960	2960	0
40	20231120	190600	286140025	2960	2960	2960	2960	0
41	20231120	190500	286140025	2960	2960	2960	2960	0
42	20231120	190400	286140025	2960	2960	2960	2960	0
43	20231120	190300	286140025	2960	2960	2960	2960	0
44	20231120	190200	286140025	2960	2960	2960	2960	0
45	20231120	190100	286140025	2960	2960	2960	2960	0
46	20231120	190000	286140025	2960	2960	2960	2960	0
47	20231120	185900	286140025	2960	2960	2960	2960	0
48	20231120	185800	286140025	2960	2960	2960	2960	0
49	20231120	185700	286140025	2960	2960	2960	2960	0
50	20231120	185600	286140025	2960	2960	2960	2960	0
51	20231120	185500	286140025	2960	2960	2960	2960	0
52	20231120	185400	286140025	2960	2960	2960	2960	0
53	20231120	185300	286140025	2960	2960	2960	2960	0
54	20231120	185200	286140025	2960	2960	2960	2960	0
55	20231120	185100	286140025	2960	2960	2960	2960	0
56	20231120	185000	286140025	2960	2960	2960	2960	0
57	20231120	184900	286140025	2960	2960	2960	2960	0
58	20231120	184800	286140025	2960	2960	2960	2960	0
59	20231120	184700	286140025	2960	2960	2960	2960	0
60	20231120	184600	286140025	2960	2960	2960	2960	0
61	20231120	184500	286140025	2960	2960	2960	2960	0
62	20231120	184400	286140025	2960	2960	2960	2960	4190
63	20231120	184300	286140025	2960	2960	2960	2960	0
64	20231120	184200	286140025	2960	2960	2960	2960	0
65	20231120	184100	286140025	2960	2960	2960	2960	0
66	20231120	184000	286140025	2960	2960	2960	2960	0
67	20231120	183900	286140025	2960	2960	2960	2960	0
68	20231120	183800	286140025	2960	2960	2960	2960	0
69	20231120	183700	286140025	2960	2960	2960	2960	0
70	20231120	183600	286140025	2960	2960	2960	2960	0
71	20231120	183500	286140025	2960	2960	2960	2960	0
72	20231120	183400	286140025	2960	2960	2960	2960	0
73	20231120	183300	286140025	2960	2960	2960	2960	0
74	20231120	183200	286140025	2960	2960	2960	2960	0
75	20231120	183100	286140025	2960	2960	2960	2960	0
76	20231120	183000	286140025	2960	2960	2960	2960	0
77	20231120	182900	286140025	2960	2960	2960	2960	0
78	20231120	182800	286140025	2960	2960	2960	2960	0
79	20231120	182700	286140025	2960	2960	2960	2960	0
80	20231120	182600	286140025	2960	2960	2960	2960	0
81	20231120	182500	286140025	2960	2960	2960	2960	0
82	20231120	182400	286140025	2960	2960	2960	2960	0
83	20231120	182300	286140025	2960	2960	2960	2960	0
84	20231120	182200	286140025	2960	2960	2960	2960	0
85	20231120	182100	286140025	2960	2960	2960	2960	0
86	20231120	182000	286140025	2960	2960	2960	2960	0
87	20231120	181900	286140025	2960	2960	2960	2960	0
88	20231120	181800	286140025	2960	2960	2960	2960	0
89	20231120	181700	286140025	2960	2960	2960	2960	0
90	20231120	181600	286140025	2960	2960	2960	2960	0
91	20231120	181500	286140025	2960	2960	2960	2960	0
92	20231120	181400	286140025	2960	2960	2960	2960	4190
93	20231120	181300	286140025	2960	2960	2960	2960	0
94	20231120	181200	286140025	2960	2960	2960	2960	0
95	20231120	181100	286140025	2960	2960	2960	2960	0
96	20231120	181000	286140025	2960	2960	2960	2960	0
97	20231120	180900	286140025	2960	2960	2960	2960	0
98	20231120	180800	286140025	2960	2960	2960	2960	0
99	20231120	180700	286140025	2960	2960	2960	2960	0
100	20231120	180600	286140025	2960	2960	2960	2960	0
101	20231120	180500	286140025	2960	2960	2960	2960	0
102	20231120	180400	286140025	2960	2960	2960	2960	0
103	20231120	180300	286140025	2960	2960	2960	2960	0
104	20231120	180200	286140025	2960	2960	2960	2960	0
105	20231120	180100	286140025	2960	2960	2960	2960	0
106	20231120	180000	286140025	2960	2960	2960	2960	0
107	20231120	175900	286140025	2960	2960	2960	2960	0
108	20231120	175800	286140025	2960	2960	2960	2960	0
109	20231120	175700	286140025	2960	2960	2960	2960	0
110	20231120	175600	286140025	2960	2960	2960	2960	0
111	20231120	175500	286140025	2960	2960	2960	2960	0
112	20231120	175400	286140025	2960	2960	2960	2960	0
113	20231120	175300	286140025	2960	2960	2960	2960	0
114	20231120	175200	286140025	2960	2960	2960	2960	0
115	20231120	175100	286140025	2960	2960	2960	2960	0
116	20231120	175000	286140025	2960	2960	2960	2960	0
117	20231120	174900	286140025	2960	2960	2960	2960	0
118	20231120	174800	286140025	2960	2960	2960	2960	0
119	20231120	174700	286140025	2960	2960	2960	2960	0
120	20231120	174600	286140025	2960	2960	2960	2960	0
121	20231120	174500	286140025	2960	2960	2960	2960	0
122	20231120	174400	286140025	2960	2960	2960	2960	4190
123	20231120	174300	286140025	2960	2960	2960	2960	0
124	20231120	174200	286140025	2960	2960	2960	2960	0
125	20231120	174100	286140025	2960	2960	2960	2960	0
126	20231120	174000	286140025	2960	2960	2960	2960	0
127	20231120	173900	286140025	2960	2960	2960	2960	0
128	20231120	173800	286140025	2960	2960	2960	2960	0
129	20231120	173700	286140025	2960	2960	2960	2960	0
130	20231120	173600	286140025	2960	2960	2960	2960	0
131	20231120	173500	286140025	2960	2960	2960	2960	0
132	20231120	173400	286140025	2960	2960	2960	2960	0
133	20231120	173300	286140025	2960	2960	2960	2960	0
134	20231120	173200	286140025	2960	2960	2960	2960	0
135	20231120	173100	286140025	2960	2960	2960	2960	0
136	20231120	173000	286140025	2960	2960	2960	2960	0
137	20231120	172900	286140025	2960	2960	2960	2960	0
138	20231120	172800	286140025	2960	2960	2960	2960	0
139	20231120	172700	286140025	2960	2960	2960	2960	0
140	20231120	172600	286140025	2960	2960	2960	2960	0
141	20231120	172500	286140025	2960	2960	2960	2960	0
142	20231120	172400	286140025	2960	2960	2960	2960	0
143	20231120	172300	286140025	2960	2960	2960	2960	0
144	20231120	172200	286140025	2960	2960	2960	2960	0
145	20231120	172100	286140025	2960	2960	2960	2960	0
146	20231120	172000	286140025	2960	2960	2960	2960	0
147	20231120	171900	286140025	2960	2960	2960	2960	0
148	20231120	171800	286140025	2960	2960	2960	2960	0
149	20231120	171700	286140025	2960	2960	2960	2960	0
150	20231120	171600	286140025	2960	2960	2960	2960	0
151	20231120	171500	286140025	2960	2960	2960	2960	0
152	20231120	171400	286140025	2960	2960	2960	2960	4190
153	20231120	171300	286140025	2960	2960	2960	2960	0
154	20231120	171200	286140025	2960	2960	2960	2960	0
155	20231120	171100	286140025	2960	2960	2960	2960	0
156	20231120	171000	286140025	2960	2960	2960	2960	0
157	20231120	170900	286140025	2960	2960	2960	2960	0
158	20231120	170800	286140025	2960	2960	2960	2960	0
159	20231120	170700	286140025	2960	2960	2960	2960	0
160	20231120	170600	286140025	2960	2960	2960	2960	0
161	20231120	170500	286140025	2960	2960	2960	2960	0
162	20231120	170400	286140025	2960	2960	2960	2960	0
163	20231120	170300	286140025	2960	2960	2960	2960	0
164	20231120	170200	286140025	2960	2960	2960	2960	0
165	20231120	170100	286140025	2960	2960	2960	2960	0
166	20231120	170000	286140025	2960	2960	2960	2960	0
167	20231120	165900	286140025	2960	2960	2960	2960	0
168	20231120	165800	286140025	2960	2960	2960	2960	0
169	20231120	165700	286140025	2960	2960	2960	2960	0
170	20231120	165600	286140025	2960	2960	2960	2960	0
171	20231120	165500	286140025	2960	2960	2960	2960	0
172	20231120	165400	286140025	2960	2960	2960	2960	0
173	20231120	165300	286140025	2960	2960	2960	2960	0
174	20231120	165200	286140025	2960	2960	2960	2960	0
175	20231120	165100	286140025	2960	2960	2960	2960	0
176	20231120	165000	286140025	2960	2960	2960	2960	0
177	20231120	164900	286140025	2960	2960	2960	2960	0
178	20231120	164800	286140025	2960	2960	2960	2960	0
179	20231120	164700	286140025	2960	2960	2960	2960	0
180	20231120	164600	286140025	2960	2960	2960	2960	0
181	20231120	164500	286140025	2960	2960	2960	2960	0
182	20231120	164400	286140025	2960	2960	2960	2960	4190
183	20231120	164300	286140025	2960	2960	2960	2960	0
184	20231120	164200	286140025	2960	2960	2960	2960	0
185	20231120	164100	286140025	2960	2960	2960	2960	0
186	20231120	164000	286140025	2960	2960	2960	2960	0
187	20231120	163900	286140025	2960	2960	2960	2960	0
188	20231120	163800	286140025	2960	2960	2960	2960	0
189	20231120	163700	286140025	2960	2960	2960	2960	0
190	20231120	163600	286140025	2960	2960	2960	2960	0
191	20231120	163500	286140025	2960	2960	2960	2960	0
192	20231120	163400	286140025	2960	2960	2960	2960	0
193	20231120	163300	286140025	2960	2960	2960	2960	0
194	20231120	163200	286140025	2960	2960	2960	2960	0
195	20231120	163100	286140025	2960	2960	2960	2960	0
196	20231120	163000	286140025	2960	2960	2960	2960	0
197	20231120	162900	286140025	2960	2960	2960	2960	0
198	20231120	162800	286140025	2960	2960	2960	2960	0
199	20231120	162700	286140025	2960	2960	2960	2960	0
200	20231120	162600	286140025	2960	2960	2960	2960	0
201	20231120	162500	286140025	2960	2960	2960	2960	0
202	20231120	162400	286140025	2960	2960	2960	2960	0
203	20231120	162300	286140025	2960	2960	2960	2960	0
204	20231120	162200	286140025	2960	2960	2960	2960	0
205	20231120	162100	286140025	2960	2960	2960	2960	0
206	20231120	162000	286140025	2960	2960	2960	2960	0
207	20231120	161900	286140025	2960	2960	2960	2960	0
208	20231120	161800	286140025	2960	2960	2960	2960	0
209	20231120	161700	286140025	2960	2960	2960	2960	0
210	20231120	161600	286140025	2960	2960	2960	2960	0
211	20231120	161500	286140025	2960	2960	2960	2960	0
212	20231120	161400	286140025	2960	2960	2960	2960	4190
213	20231120	161300	286140025	2960	2960	2960	2960	0
214	20231120	161200	286140025	2960	2960	2960	2960	0
215	20231120	161100	286140025	2960	2960	2960	2960	0
216	20231120	161000	286140025	2960	2960	2960	2960	0
217	20231120	160900	286140025	2960	2960	2960	2960	0
218	20231120	160800	286140025	2960	2960	2960	2960	0
219	20231120	160700	286140025	2960	2960	2960	2960	0
220	20231120	160600	286140025	2960	2960	2960	2960	0
221	20231120	160500	286140025	2960	2960	2960	2960	0
222	20231120	160400	286140025	2960	2960	2960	2960	0
223	20231120	160300	286140025	2960	2960	2960	2960	0
224	20231120	160200	286140025	2960	2960	2960	2960	0
225	20231120	160100	286140025	2960	2960	2960	2960	0
226	20231120	160000	286140025	2960	2960	2960	2960	0
227	20231120	155900	286140025	2960	2960	2960	2960	0
228	20231120	155800	286140025	2960	2960	2960	2960	0
229	20231120	155700	286140025	2960	2960	2960	2960	0
230	20231120	155600	286140025	2960	2960	2960	2960	0
231	20231120	155500	286140025	2960	2960	2960	2960	0
232	20231120	155400	286140025	2960	2960	2960	2960	0
233	20231120	155300	286140025	2960	2960	2960	2960	0
234	20231120	155200	286140025	2960	2960	2960	2960	0
235	20231120	155100	286140025	2960	2960	2960	2960	0
236	20231120	155000	286140025	2960	2960	2960	2960	0
237	20231120	154900	286140025	2960	2960	2960	2960	0
238	20231120	154800	286140025	2960	2960	2960	2960	0
239	20231120	154700	286140025	2960	2960	2960	2960	0
240	20231120	154600	286140025	2960	2960	2960	2960	0
241	20231120	154500	286140025	2960	2960	2960	2960	0
242	20231120	154400	286140025	2960	2960	2960	2960	4190
243	20231120	154300	286140025	2960	2960	2960	2960	0
244	20231120	154200	286140025	2960	2960	2960	2960	0
245	20231120	154100	286140025	2960	2960	2960	2960	0
246	20231120	154000	286140025	2960	2960	2960	2960	0
247	20231120	153900	286140025	2960	2960	2960	2960	0
248	20231120	153800	286140025	2960	2960	2960	2960	0
249	20231120	153700	286140025	2960	2960	2960	2960	0
250	20231120	153600	286140025	2960	2960	2960	2960	0
251	20231120	153500	286140025	2960	2960	2960	2960	0
252	20231120	153400	286140025	2960	2960	2960	2960	0
253	20231120	153300	286140025	2960	2960	2960	2960	0
254	20231120	153200	286140025	2960	2960	2960	2960	0
255	20231120	153100	286140025	2960	2960	2960	2960	0
256	20231120	153000	286140025	2960	2960	2960	2960	4190
257	20231120	152900	273737625	2945	2945	2945	2945	0
258	20231120	152800	273737625	2945	2945	2945	2945	0
259	20231120	152700	273737625	2945	2945	2945	2945	0
260	20231120	152600	273737625	2945	2945	2945	2945	0
261	20231120	152500	273737625	2945	2945	2945	2945	0
262	20231120	152400	273737625	2945	2945	2945	2945	0
263	20231120	152300	273737625	2945	2945	2945	2945	0
264	20231120	152200	273737625	2945	2945	2945	2945	0
265	20231120	152100	273737625	2945	2945	2945	2945	0
266	20231120	152000	273737625	2945	2945	2945	2945	0
267	20231120	151900	273737625	2945	2950	2960	2945	450
268	20231120	151800	272407955	2955	2955	2955	2955	2510
269	20231120	151700	264990905	2950	2950	2955	2950	353
270	20231120	151600	263948445	2950	2945	2950	2945	1105
271	20231120	151500	260688720	2950	2950	2950	2950	0
272	20231120	151400	260688720	2950	2950	2950	2950	104
273	20231120	151300	260381920	2945	2945	2945	2945	600
274	20231120	151200	258614920	2945	2945	2945	2945	31
275	20231120	151100	258523625	2945	2950	2950	2945	191
276	20231120	151000	257960230	2950	2950	2950	2950	2099
277	20231120	150900	251768180	2955	2955	2955	2955	600
278	20231120	150800	249995180	2950	2950	2955	2950	110
279	20231120	150700	249670385	2955	2955	2955	2955	5
280	20231120	150600	249655610	2950	2950	2950	2950	50
281	20231120	150500	249508110	2945	2945	2945	2945	0
282	20231120	150400	249508110	2945	2950	2950	2945	500
283	20231120	150300	248035210	2950	2950	2950	2950	0
284	20231120	150200	248035210	2950	2955	2955	2950	565
285	20231120	150100	246366295	2955	2955	2955	2955	528
286	20231120	150000	244806055	2955	2955	2955	2955	13
287	20231120	145900	244767640	2955	2955	2955	2955	0
288	20231120	145800	244767640	2955	2955	2955	2955	1
289	20231120	145700	244764685	2955	2955	2955	2955	1
290	20231120	145600	244761730	2955	2955	2955	2955	39
291	20231120	145500	244646485	2955	2955	2955	2955	338
292	20231120	145400	243647695	2955	2955	2955	2955	165
293	20231120	145300	243160120	2955	2955	2955	2955	7
294	20231120	145200	243139435	2960	2960	2960	2960	0
295	20231120	145100	243139435	2960	2960	2960	2960	0
296	20231120	145000	243139435	2960	2955	2960	2955	741
297	20231120	144900	240948960	2955	2955	2955	2955	654
298	20231120	144800	239016390	2955	2955	2955	2955	2
299	20231120	144700	239010480	2955	2955	2955	2955	456
300	20231120	144600	237663000	2960	2960	2960	2960	37
301	20231120	144500	237553480	2960	2960	2960	2960	1000
302	20231120	144400	234593480	2955	2955	2955	2955	472
303	20231120	144300	233198720	2955	2955	2955	2955	0
304	20231120	144200	233198720	2955	2955	2955	2955	13
305	20231120	144100	233160305	2955	2955	2955	2955	495
306	20231120	144000	231697580	2955	2955	2955	2955	221
307	20231120	143900	231044525	2955	2955	2955	2955	1
308	20231120	143800	231041570	2955	2955	2955	2955	0
309	20231120	143700	231041570	2955	2955	2955	2955	0
310	20231120	143600	231041570	2955	2955	2955	2955	36
311	20231120	143500	230935190	2955	2955	2955	2955	0
312	20231120	143400	230935190	2955	2955	2955	2955	563
313	20231120	143300	229271525	2955	2955	2955	2955	0
314	20231120	143200	229271525	2955	2955	2955	2955	0
315	20231120	143100	229271525	2955	2955	2955	2955	0
316	20231120	143000	229271525	2955	2955	2955	2955	8
317	20231120	142900	229247885	2955	2955	2955	2955	99
318	20231120	142800	228955340	2950	2955	2955	2950	2
319	20231120	142700	228949435	2955	2955	2955	2955	214
320	20231120	142600	228317065	2960	2960	2960	2960	39
321	20231120	142500	228201625	2960	2960	2960	2960	0
322	20231120	142400	228201625	2960	2955	2960	2955	12
323	20231120	142300	228166125	2960	2960	2960	2960	317
324	20231120	142200	227227805	2965	2965	2965	2965	0
325	20231120	142100	227227805	2965	2960	2965	2960	43
326	20231120	142000	227100360	2960	2960	2965	2960	5750
327	20231120	141900	210078320	2960	2960	2960	2960	30
328	20231120	141800	209989520	2960	2955	2960	2955	1169
329	20231120	141700	206529310	2955	2960	2960	2955	107
330	20231120	141600	206212625	2955	2955	2955	2955	0
331	20231120	141500	206212625	2955	2955	2955	2955	0
332	20231120	141400	206212625	2955	2955	2955	2955	0
333	20231120	141300	206212625	2955	2955	2955	2955	0
334	20231120	141200	206212625	2955	2955	2955	2955	205
335	20231120	141100	205606850	2955	2955	2955	2955	200
336	20231120	141000	205015850	2955	2955	2955	2955	0
337	20231120	140900	205015850	2955	2955	2955	2955	1210
338	20231120	140800	201440300	2950	2950	2950	2950	0
339	20231120	140700	201440300	2950	2950	2950	2950	0
340	20231120	140600	201440300	2950	2950	2955	2950	936
341	20231120	140500	198678920	2955	2955	2955	2955	0
342	20231120	140400	198678920	2955	2955	2955	2955	0
343	20231120	140300	198678920	2955	2955	2955	2955	13
344	20231120	140200	198640505	2955	2955	2955	2955	163
345	20231120	140100	198158840	2955	2955	2955	2955	0
346	20231120	140000	198158840	2955	2955	2955	2955	0
347	20231120	135900	198158840	2955	2950	2955	2950	38
348	20231120	135800	198046635	2950	2950	2950	2950	117
349	20231120	135700	197701485	2950	2950	2950	2950	128
350	20231120	135600	197323885	2945	2945	2945	2945	20
351	20231120	135500	197264985	2945	2950	2950	2945	9
352	20231120	135400	197238475	2950	2950	2950	2950	168
353	20231120	135300	196742875	2950	2950	2950	2950	0
354	20231120	135200	196742875	2950	2950	2950	2950	0
355	20231120	135100	196742875	2950	2950	2950	2950	0
356	20231120	135000	196742875	2950	2950	2950	2950	280
357	20231120	134900	195916875	2950	2945	2950	2945	380
358	20231120	134800	194795910	2950	2950	2950	2950	1064
359	20231120	134700	191657110	2950	2950	2950	2950	177
360	20231120	134600	191134960	2950	2950	2950	2950	643
361	20231120	134500	189238110	2950	2950	2950	2945	1023
362	20231120	134400	186221770	2950	2950	2950	2950	411
363	20231120	134300	185009320	2950	2950	2950	2950	0
364	20231120	134200	185009320	2950	2950	2950	2950	695
365	20231120	134100	182959070	2950	2950	2950	2950	370
366	20231120	134000	181867570	2950	2950	2950	2950	400
367	20231120	133900	180687570	2950	2950	2950	2950	0
368	20231120	133800	180687570	2950	2950	2950	2950	2
369	20231120	133700	180681670	2950	2955	2955	2950	734
370	20231120	133600	178516360	2955	2955	2955	2955	38
371	20231120	133500	178404070	2960	2960	2960	2960	0
372	20231120	133400	178404070	2960	2960	2960	2960	0
373	20231120	133300	178404070	2960	2960	2960	2960	0
374	20231120	133200	178404070	2960	2960	2960	2960	34
375	20231120	133100	178303430	2960	2960	2960	2960	0
376	20231120	133000	178303430	2960	2960	2960	2955	211
377	20231120	132900	177679645	2955	2955	2955	2955	0
378	20231120	132800	177679645	2955	2955	2955	2955	0
379	20231120	132700	177679645	2955	2955	2955	2955	0
380	20231120	132600	177679645	2955	2955	2955	2955	238
381	20231120	132500	176976355	2955	2955	2955	2955	197
382	20231120	132400	176394220	2955	2955	2955	2955	0
383	20231120	132300	176394220	2955	2955	2955	2955	0
384	20231120	132200	176394220	2955	2955	2960	2955	513
385	20231120	132100	174877485	2955	2955	2955	2955	7
386	20231120	132000	174856800	2955	2955	2955	2955	0
387	20231120	131900	174856800	2955	2955	2955	2955	500
388	20231120	131800	173379300	2950	2950	2950	2950	0
389	20231120	131700	173379300	2950	2950	2950	2950	523
390	20231120	131600	171836450	2950	2950	2950	2950	0
391	20231120	131500	171836450	2950	2955	2955	2950	1032
392	20231120	131400	168787995	2955	2950	2955	2950	164
393	20231120	131300	168303800	2950	2950	2950	2950	0
394	20231120	131200	168303800	2950	2950	2950	2950	13
395	20231120	131100	168265450	2950	2950	2950	2950	0
396	20231120	131000	168265450	2950	2950	2950	2950	0
397	20231120	130900	168265450	2950	2950	2950	2950	4
398	20231120	130800	168253650	2940	2940	2940	2940	4
399	20231120	130700	168241890	2950	2950	2950	2950	0
400	20231120	130600	168241890	2950	2950	2950	2950	39
401	20231120	130500	168126840	2950	2950	2950	2950	0
402	20231120	130400	168126840	2950	2950	2950	2950	0
403	20231120	130300	168126840	2950	2950	2950	2950	0
404	20231120	130200	168126840	2950	2950	2950	2950	17
405	20231120	130100	168076690	2950	2950	2950	2950	0
406	20231120	130000	168076690	2950	2950	2950	2950	2
407	20231120	125900	168070790	2950	2945	2950	2945	736
408	20231120	125800	165903090	2955	2945	2955	2945	177
409	20231120	125700	165380525	2945	2945	2945	2945	11
410	20231120	125600	165348130	2945	2945	2945	2945	8
411	20231120	125500	165324570	2945	2945	2945	2945	7
412	20231120	125400	165303955	2945	2945	2945	2945	113
413	20231120	125300	164971170	2945	2945	2945	2945	7
414	20231120	125200	164950555	2945	2945	2945	2945	0
415	20231120	125100	164950555	2945	2945	2945	2945	4
416	20231120	125000	164938775	2945	2945	2945	2945	0
417	20231120	124900	164938775	2945	2945	2945	2945	0
418	20231120	124800	164938775	2945	2945	2945	2945	0
419	20231120	124700	164938775	2945	2945	2945	2945	59
420	20231120	124600	164765020	2945	2945	2945	2945	0
421	20231120	124500	164765020	2945	2945	2945	2945	0
422	20231120	124400	164765020	2945	2945	2945	2945	100
423	20231120	124300	164470520	2955	2955	2955	2955	0
424	20231120	124200	164470520	2955	2950	2955	2950	164
425	20231120	124100	163986100	2950	2950	2950	2950	0
426	20231120	124000	163986100	2950	2950	2950	2950	0
427	20231120	123900	163986100	2950	2950	2950	2950	0
428	20231120	123800	163986100	2950	2950	2950	2950	2
429	20231120	123700	163980200	2950	2950	2950	2950	47
430	20231120	123600	163841550	2945	2945	2945	2945	22
431	20231120	123500	163776760	2945	2945	2945	2945	0
432	20231120	123400	163776760	2945	2945	2945	2945	0
433	20231120	123300	163776760	2945	2945	2945	2945	4
434	20231120	123200	163764980	2945	2945	2945	2945	0
435	20231120	123100	163764980	2945	2950	2950	2945	14
436	20231120	123000	163723705	2950	2950	2950	2950	15
437	20231120	122900	163679455	2945	2945	2945	2945	1
438	20231120	122800	163676510	2950	2950	2950	2950	0
439	20231120	122700	163676510	2950	2945	2950	2945	73
440	20231120	122600	163461520	2950	2950	2950	2950	239
441	20231120	122500	162756470	2950	2950	2950	2950	0
442	20231120	122400	162756470	2950	2950	2950	2950	10
443	20231120	122300	162726970	2950	2950	2950	2950	0
444	20231120	122200	162726970	2950	2950	2950	2950	3
445	20231120	122100	162718120	2955	2955	2955	2955	0
446	20231120	122000	162718120	2955	2955	2955	2955	0
447	20231120	121900	162718120	2955	2955	2955	2955	0
448	20231120	121800	162718120	2955	2955	2955	2955	0
449	20231120	121700	162718120	2955	2955	2955	2955	11
450	20231120	121600	162685615	2955	2955	2955	2955	35
451	20231120	121500	162582190	2955	2955	2955	2945	750
452	20231120	121400	160369260	2950	2950	2950	2950	150
453	20231120	121300	159926760	2945	2945	2945	2945	62
454	20231120	121200	159744170	2950	2950	2950	2950	13
455	20231120	121100	159705820	2950	2950	2950	2950	8
456	20231120	121000	159682220	2950	2950	2950	2950	175
457	20231120	120900	159165970	2950	2950	2950	2950	4
458	20231120	120800	159154170	2940	2940	2940	2940	80
459	20231120	120700	158918970	2955	2955	2955	2955	0
460	20231120	120600	158918970	2955	2955	2955	2955	235
461	20231120	120500	158224545	2955	2955	2955	2955	0
462	20231120	120400	158224545	2955	2950	2955	2950	1892
463	20231120	120300	152633715	2955	2950	2955	2950	225
464	20231120	120200	151969960	2945	2945	2945	2945	1
465	20231120	120100	151967015	2945	2940	2945	2940	16
466	20231120	120000	151919915	2945	2945	2945	2945	4
467	20231120	115900	151908135	2945	2945	2945	2945	475
468	20231120	115800	150509260	2940	2940	2940	2940	0
469	20231120	115700	150509260	2940	2945	2945	2940	398
470	20231120	115600	149338315	2945	2945	2945	2945	0
471	20231120	115500	149338315	2945	2940	2945	2940	376
472	20231120	115400	148231105	2945	2945	2945	2945	164
473	20231120	115300	147748125	2940	2940	2940	2940	4
474	20231120	115200	147736365	2940	2940	2940	2940	22
475	20231120	115100	147671685	2940	2940	2940	2940	200
476	20231120	115000	147083685	2945	2945	2945	2945	1
477	20231120	114900	147080740	2945	2945	2945	2945	47
478	20231120	114800	146942325	2940	2940	2940	2940	4
479	20231120	114700	146930565	2940	2940	2940	2940	0
480	20231120	114600	146930565	2940	2940	2940	2940	22
481	20231120	114500	146865885	2940	2940	2940	2940	0
482	20231120	114400	146865885	2940	2940	2940	2940	4
483	20231120	114300	146854125	2950	2950	2950	2950	0
484	20231120	114200	146854125	2950	2950	2950	2950	0
485	20231120	114100	146854125	2950	2950	2950	2950	0
486	20231120	114000	146854125	2950	2950	2950	2950	0
487	20231120	113900	146854125	2950	2950	2950	2950	0
488	20231120	113800	146854125	2950	2940	2950	2940	654
489	20231120	113700	144930365	2940	2940	2940	2940	39
490	20231120	113600	144815705	2940	2940	2940	2940	23
491	20231120	113500	144748085	2940	2940	2940	2940	0
492	20231120	113400	144748085	2940	2940	2940	2940	4
493	20231120	113300	144736325	2940	2940	2940	2940	1
494	20231120	113200	144733385	2940	2940	2940	2940	22
495	20231120	113100	144668705	2940	2940	2940	2940	11
496	20231120	113000	144636365	2940	2940	2940	2940	105
497	20231120	112900	144327665	2945	2940	2945	2940	68
498	20231120	112800	144127515	2940	2940	2940	2940	4
499	20231120	112700	144115755	2940	2940	2940	2940	0
500	20231120	112600	144115755	2940	2940	2940	2940	22
501	20231120	112500	144051075	2940	2940	2940	2940	4
502	20231120	112400	144039315	2940	2940	2940	2940	965
503	20231120	112300	141202215	2935	2935	2935	2935	4
504	20231120	112200	141190475	2935	2940	2940	2935	664
505	20231120	112100	139240815	2935	2940	2940	2935	113
506	20231120	112000	138909095	2940	2940	2940	2940	708
507	20231120	111900	136827575	2940	2940	2945	2940	67
508	20231120	111800	136630510	2935	2935	2935	2935	18
509	20231120	111700	136577680	2935	2935	2935	2935	13
510	20231120	111600	136539525	2935	2935	2935	2935	4
511	20231120	111500	136527785	2935	2935	2935	2935	513
512	20231120	111400	135022130	2930	2930	2930	2930	0
513	20231120	111300	135022130	2930	2930	2930	2930	4
514	20231120	111200	135010410	2940	2940	2940	2940	2
515	20231120	111100	135004530	2940	2940	2940	2940	24
516	20231120	111000	134933970	2940	2940	2940	2930	850
517	20231120	110900	132435360	2940	2945	2945	2940	23
518	20231120	110800	132367735	2940	2945	2945	2940	5
519	20231120	110700	132353030	2945	2945	2945	2945	639
520	20231120	110600	130471175	2945	2945	2945	2945	164
521	20231120	110500	129988195	2940	2940	2940	2940	4
522	20231120	110400	129976435	2940	2940	2940	2940	20
523	20231120	110300	129917635	2940	2940	2940	2940	0
524	20231120	110200	129917635	2940	2940	2940	2940	4
525	20231120	110100	129905875	2945	2945	2945	2945	8
526	20231120	110000	129882315	2945	2945	2945	2945	13
527	20231120	105900	129844030	2945	2945	2945	2945	39
528	20231120	105800	129729175	2940	2940	2940	2940	0
529	20231120	105700	129729175	2940	2940	2940	2940	0
530	20231120	105600	129729175	2940	2940	2940	2940	172
531	20231120	105500	129223495	2930	2930	2930	2930	4
532	20231120	105400	129211775	2940	2940	2940	2940	205
533	20231120	105300	128609075	2940	2940	2940	2930	381
534	20231120	105200	127488975	2945	2945	2945	2945	1
535	20231120	105100	127486030	2950	2950	2950	2950	0
536	20231120	105000	127486030	2950	2930	2950	2930	337
537	20231120	104900	126493960	2940	2940	2940	2940	0
538	20231120	104800	126493960	2940	2940	2940	2940	1
539	20231120	104700	126491020	2940	2940	2940	2940	1
540	20231120	104600	126488080	2945	2945	2945	2945	38
541	20231120	104500	126376170	2950	2950	2950	2950	0
542	20231120	104400	126376170	2950	2940	2950	2940	500
543	20231120	104300	124904005	2940	2940	2940	2940	121
544	20231120	104200	124548265	2940	2940	2940	2940	556
545	20231120	104100	122913625	2940	2940	2940	2940	166
546	20231120	104000	122425585	2940	2940	2940	2940	1
547	20231120	103900	122422645	2940	2940	2940	2940	14
548	20231120	103800	122381485	2945	2945	2945	2945	8
549	20231120	103700	122357925	2945	2945	2945	2945	0
550	20231120	103600	122357925	2945	2945	2945	2945	48
551	20231120	103500	122216565	2945	2945	2945	2945	0
552	20231120	103400	122216565	2945	2920	2945	2920	198
553	20231120	103300	121634920	2920	2935	2935	2920	3192
554	20231120	103200	112288170	2935	2935	2935	2935	0
555	20231120	103100	112288170	2935	2935	2935	2935	217
556	20231120	103000	111651275	2940	2940	2940	2940	3
557	20231120	102900	111642455	2940	2940	2940	2940	1
558	20231120	102800	111639515	2930	2940	2940	2930	104
559	20231120	102700	111334785	2940	2940	2940	2940	1
560	20231120	102600	111331845	2945	2945	2945	2945	39
561	20231120	102500	111216990	2945	2945	2945	2945	1
562	20231120	102400	111214045	2930	2930	2930	2930	400
563	20231120	102300	110042045	2940	2940	2940	2940	0
564	20231120	102200	110042045	2940	2940	2940	2940	0
565	20231120	102100	110042045	2940	2950	2950	2940	1014
566	20231120	102000	107060750	2950	2945	2950	2945	656
567	20231120	101900	105128580	2945	2945	2945	2945	0
568	20231120	101800	105128580	2945	2940	2945	2940	1164
569	20231120	101700	101706340	2940	2940	2940	2940	0
570	20231120	101600	101706340	2940	2940	2940	2940	38
571	20231120	101500	101594620	2940	2940	2940	2940	43
572	20231120	101400	101468200	2940	2940	2940	2940	0
573	20231120	101300	101468200	2940	2940	2940	2940	0
574	20231120	101200	101468200	2940	2940	2940	2940	0
575	20231120	101100	101468200	2940	2935	2940	2930	1669
576	20231120	101000	96567050	2930	2940	2940	2930	2186
577	20231120	100900	90151370	2940	2940	2940	2940	120
578	20231120	100800	89798570	2935	2940	2940	2935	501
579	20231120	100700	88325635	2940	2940	2940	2940	657
580	20231120	100600	86394055	2930	2930	2930	2930	3
581	20231120	100500	86385265	2940	2940	2940	2940	126
582	20231120	100400	86014825	2940	2940	2940	2940	275
583	20231120	100300	85206325	2945	2940	2945	2940	218
584	20231120	100200	84564360	2940	2935	2940	2935	574
585	20231120	100100	82876840	2935	2940	2940	2935	211
586	20231120	100000	82256545	2940	2940	2940	2940	0
587	20231120	095900	82256545	2940	2940	2940	2940	0
588	20231120	095800	82256545	2940	2940	2940	2940	1
589	20231120	095700	82253605	2940	2935	2940	2935	2169
590	20231120	095600	75877590	2935	2930	2935	2930	2392
591	20231120	095500	68857080	2930	2930	2935	2930	334
592	20231120	095400	67877830	2930	2930	2930	2930	314
593	20231120	095300	66957810	2925	2925	2925	2925	0
594	20231120	095200	66957810	2925	2925	2925	2925	0
595	20231120	095100	66957810	2925	2925	2925	2925	0
596	20231120	095000	66957810	2925	2925	2925	2925	1
597	20231120	094900	66954885	2915	2930	2930	2915	1203
598	20231120	094800	63439605	2930	2930	2930	2930	6
599	20231120	094700	63422025	2935	2935	2935	2935	1
600	20231120	094600	63419090	2935	2930	2935	2930	205
601	20231120	094500	62817420	2935	2935	2935	2935	127
602	20231120	094400	62444675	2930	2930	2930	2930	35
603	20231120	094300	62342125	2930	2930	2930	2930	0
604	20231120	094200	62342125	2930	2930	2930	2930	1
605	20231120	094100	62339195	2935	2935	2935	2935	0
606	20231120	094000	62339195	2935	2935	2935	2935	202
607	20231120	093900	61746325	2935	2935	2935	2935	325
608	20231120	093800	60792450	2940	2940	2940	2940	0
609	20231120	093700	60792450	2940	2940	2940	2940	2
610	20231120	093600	60786570	2940	2940	2940	2940	50
611	20231120	093500	60639570	2940	2940	2940	2940	127
612	20231120	093400	60266190	2935	2935	2935	2935	0
613	20231120	093300	60266190	2935	2935	2935	2935	0
614	20231120	093200	60266190	2935	2940	2940	2935	68
615	20231120	093100	60066560	2940	2940	2940	2940	85
616	20231120	093000	59816660	2940	2940	2940	2940	9
617	20231120	092900	59790200	2940	2940	2940	2940	64
618	20231120	092800	59602040	2935	2935	2935	2935	330
619	20231120	092700	58633490	2935	2935	2935	2935	0
620	20231120	092600	58633490	2935	2935	2935	2935	0
621	20231120	092500	58633490	2935	2930	2935	2930	646
622	20231120	092400	56738020	2930	2930	2930	2930	0
623	20231120	092300	56738020	2930	2930	2930	2930	0
624	20231120	092200	56738020	2930	2930	2930	2930	0
625	20231120	092100	56738020	2930	2925	2930	2925	1013
626	20231120	092000	53772385	2925	2920	2925	2920	3
627	20231120	091900	53763620	2925	2925	2925	2925	0
628	20231120	091800	53763620	2925	2920	2925	2920	1247
629	20231120	091700	50116930	2905	2920	2920	2905	900
630	20231120	091600	47499325	2930	2920	2930	2920	1310
631	20231120	091500	43672145	2920	2920	2920	2920	0
632	20231120	091400	43672145	2920	2905	2920	2905	2236
633	20231120	091300	37154610	2900	2900	2900	2900	4000
634	20231120	091200	25554610	2910	2910	2910	2910	0
635	20231120	091100	25554610	2910	2910	2910	2910	54
636	20231120	091000	25397470	2910	2910	2910	2910	382
637	20231120	090900	24285850	2915	2915	2915	2915	1
638	20231120	090800	24282935	2915	2915	2915	2915	5000
639	20231120	090700	9707935	2925	2925	2925	2925	224
640	20231120	090600	9052735	2925	2915	2925	2910	852
641	20231120	090500	6568800	2915	2915	2915	2915	2
642	20231120	090400	6562970	2895	2905	2905	2895	1134
643	20231120	090300	3275495	2905	2905	2905	2905	0
644	20231120	090200	3275495	2905	2905	2905	2905	140
645	20231120	090100	2868795	2905	2905	2905	2905	0
646	20231120	090000	2868795	2905	2915	2915	2905	897