KissMeData/014940/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	185600	152822335	2885	2885	2885	2885	684
3	20231120	185500	152822335	2885	2885	2885	2885	0
4	20231120	185400	152822335	2885	2885	2885	2885	0
5	20231120	185300	152822335	2885	2885	2885	2885	0
6	20231120	185200	152822335	2885	2885	2885	2885	0
7	20231120	185100	152822335	2885	2885	2885	2885	0
8	20231120	185000	152822335	2885	2885	2885	2885	0
9	20231120	184900	152822335	2885	2885	2885	2885	0
10	20231120	184800	152822335	2885	2885	2885	2885	0
11	20231120	184700	152822335	2885	2885	2885	2885	0
12	20231120	184600	152822335	2885	2885	2885	2885	0
13	20231120	184500	152822335	2885	2885	2885	2885	0
14	20231120	184400	152822335	2885	2885	2885	2885	0
15	20231120	184300	152822335	2885	2885	2885	2885	0
16	20231120	184200	152822335	2885	2885	2885	2885	0
17	20231120	184100	152822335	2885	2885	2885	2885	0
18	20231120	184000	152822335	2885	2885	2885	2885	0
19	20231120	183900	152822335	2885	2885	2885	2885	0
20	20231120	183800	152822335	2885	2885	2885	2885	0
21	20231120	183700	152822335	2885	2885	2885	2885	0
22	20231120	183600	152822335	2885	2885	2885	2885	0
23	20231120	183500	152822335	2885	2885	2885	2885	0
24	20231120	183400	152822335	2885	2885	2885	2885	0
25	20231120	183300	152822335	2885	2885	2885	2885	0
26	20231120	183200	152822335	2885	2885	2885	2885	0
27	20231120	183100	152822335	2885	2885	2885	2885	0
28	20231120	183000	152822335	2885	2885	2885	2885	0
29	20231120	182900	152822335	2885	2885	2885	2885	0
30	20231120	182800	152822335	2885	2885	2885	2885	0
31	20231120	182700	152822335	2885	2885	2885	2885	0
32	20231120	182600	152822335	2885	2885	2885	2885	684
33	20231120	182500	152822335	2885	2885	2885	2885	0
34	20231120	182400	152822335	2885	2885	2885	2885	0
35	20231120	182300	152822335	2885	2885	2885	2885	0
36	20231120	182200	152822335	2885	2885	2885	2885	0
37	20231120	182100	152822335	2885	2885	2885	2885	0
38	20231120	182000	152822335	2885	2885	2885	2885	0
39	20231120	181900	152822335	2885	2885	2885	2885	0
40	20231120	181800	152822335	2885	2885	2885	2885	0
41	20231120	181700	152822335	2885	2885	2885	2885	0
42	20231120	181600	152822335	2885	2885	2885	2885	0
43	20231120	181500	152822335	2885	2885	2885	2885	0
44	20231120	181400	152822335	2885	2885	2885	2885	0
45	20231120	181300	152822335	2885	2885	2885	2885	0
46	20231120	181200	152822335	2885	2885	2885	2885	0
47	20231120	181100	152822335	2885	2885	2885	2885	0
48	20231120	181000	152822335	2885	2885	2885	2885	0
49	20231120	180900	152822335	2885	2885	2885	2885	0
50	20231120	180800	152822335	2885	2885	2885	2885	0
51	20231120	180700	152822335	2885	2885	2885	2885	0
52	20231120	180600	152822335	2885	2885	2885	2885	0
53	20231120	180500	152822335	2885	2885	2885	2885	0
54	20231120	180400	152822335	2885	2885	2885	2885	0
55	20231120	180300	152822335	2885	2885	2885	2885	0
56	20231120	180200	152822335	2885	2885	2885	2885	0
57	20231120	180100	152822335	2885	2885	2885	2885	0
58	20231120	180000	152822335	2885	2885	2885	2885	0
59	20231120	175900	152822335	2885	2885	2885	2885	0
60	20231120	175800	152822335	2885	2885	2885	2885	0
61	20231120	175700	152822335	2885	2885	2885	2885	0
62	20231120	175600	152822335	2885	2885	2885	2885	684
63	20231120	175500	152822335	2885	2885	2885	2885	0
64	20231120	175400	152822335	2885	2885	2885	2885	0
65	20231120	175300	152822335	2885	2885	2885	2885	0
66	20231120	175200	152822335	2885	2885	2885	2885	0
67	20231120	175100	152822335	2885	2885	2885	2885	0
68	20231120	175000	152822335	2885	2885	2885	2885	0
69	20231120	174900	152822335	2885	2885	2885	2885	0
70	20231120	174800	152822335	2885	2885	2885	2885	0
71	20231120	174700	152822335	2885	2885	2885	2885	0
72	20231120	174600	152822335	2885	2885	2885	2885	0
73	20231120	174500	152822335	2885	2885	2885	2885	0
74	20231120	174400	152822335	2885	2885	2885	2885	0
75	20231120	174300	152822335	2885	2885	2885	2885	0
76	20231120	174200	152822335	2885	2885	2885	2885	0
77	20231120	174100	152822335	2885	2885	2885	2885	0
78	20231120	174000	152822335	2885	2885	2885	2885	0
79	20231120	173900	152822335	2885	2885	2885	2885	0
80	20231120	173800	152822335	2885	2885	2885	2885	0
81	20231120	173700	152822335	2885	2885	2885	2885	0
82	20231120	173600	152822335	2885	2885	2885	2885	0
83	20231120	173500	152822335	2885	2885	2885	2885	0
84	20231120	173400	152822335	2885	2885	2885	2885	0
85	20231120	173300	152822335	2885	2885	2885	2885	0
86	20231120	173200	152822335	2885	2885	2885	2885	0
87	20231120	173100	152822335	2885	2885	2885	2885	0
88	20231120	173000	152822335	2885	2885	2885	2885	0
89	20231120	172900	152822335	2885	2885	2885	2885	0
90	20231120	172800	152822335	2885	2885	2885	2885	0
91	20231120	172700	152822335	2885	2885	2885	2885	0
92	20231120	172600	152822335	2885	2885	2885	2885	684
93	20231120	172500	152822335	2885	2885	2885	2885	0
94	20231120	172400	152822335	2885	2885	2885	2885	0
95	20231120	172300	152822335	2885	2885	2885	2885	0
96	20231120	172200	152822335	2885	2885	2885	2885	0
97	20231120	172100	152822335	2885	2885	2885	2885	0
98	20231120	172000	152822335	2885	2885	2885	2885	0
99	20231120	171900	152822335	2885	2885	2885	2885	0
100	20231120	171800	152822335	2885	2885	2885	2885	0
101	20231120	171700	152822335	2885	2885	2885	2885	0
102	20231120	171600	152822335	2885	2885	2885	2885	0
103	20231120	171500	152822335	2885	2885	2885	2885	0
104	20231120	171400	152822335	2885	2885	2885	2885	0
105	20231120	171300	152822335	2885	2885	2885	2885	0
106	20231120	171200	152822335	2885	2885	2885	2885	0
107	20231120	171100	152822335	2885	2885	2885	2885	0
108	20231120	171000	152822335	2885	2885	2885	2885	0
109	20231120	170900	152822335	2885	2885	2885	2885	0
110	20231120	170800	152822335	2885	2885	2885	2885	0
111	20231120	170700	152822335	2885	2885	2885	2885	0
112	20231120	170600	152822335	2885	2885	2885	2885	0
113	20231120	170500	152822335	2885	2885	2885	2885	0
114	20231120	170400	152822335	2885	2885	2885	2885	0
115	20231120	170300	152822335	2885	2885	2885	2885	0
116	20231120	170200	152822335	2885	2885	2885	2885	0
117	20231120	170100	152822335	2885	2885	2885	2885	0
118	20231120	170000	152822335	2885	2885	2885	2885	0
119	20231120	165900	152822335	2885	2885	2885	2885	0
120	20231120	165800	152822335	2885	2885	2885	2885	0
121	20231120	165700	152822335	2885	2885	2885	2885	0
122	20231120	165600	152822335	2885	2885	2885	2885	684
123	20231120	165500	152822335	2885	2885	2885	2885	0
124	20231120	165400	152822335	2885	2885	2885	2885	0
125	20231120	165300	152822335	2885	2885	2885	2885	0
126	20231120	165200	152822335	2885	2885	2885	2885	0
127	20231120	165100	152822335	2885	2885	2885	2885	0
128	20231120	165000	152822335	2885	2885	2885	2885	0
129	20231120	164900	152822335	2885	2885	2885	2885	0
130	20231120	164800	152822335	2885	2885	2885	2885	0
131	20231120	164700	152822335	2885	2885	2885	2885	0
132	20231120	164600	152822335	2885	2885	2885	2885	0
133	20231120	164500	152822335	2885	2885	2885	2885	0
134	20231120	164400	152822335	2885	2885	2885	2885	0
135	20231120	164300	152822335	2885	2885	2885	2885	0
136	20231120	164200	152822335	2885	2885	2885	2885	0
137	20231120	164100	152822335	2885	2885	2885	2885	0
138	20231120	164000	152822335	2885	2885	2885	2885	0
139	20231120	163900	152822335	2885	2885	2885	2885	0
140	20231120	163800	152822335	2885	2885	2885	2885	0
141	20231120	163700	152822335	2885	2885	2885	2885	0
142	20231120	163600	152822335	2885	2885	2885	2885	0
143	20231120	163500	152822335	2885	2885	2885	2885	0
144	20231120	163400	152822335	2885	2885	2885	2885	0
145	20231120	163300	152822335	2885	2885	2885	2885	0
146	20231120	163200	152822335	2885	2885	2885	2885	0
147	20231120	163100	152822335	2885	2885	2885	2885	0
148	20231120	163000	152822335	2885	2885	2885	2885	0
149	20231120	162900	152822335	2885	2885	2885	2885	0
150	20231120	162800	152822335	2885	2885	2885	2885	0
151	20231120	162700	152822335	2885	2885	2885	2885	0
152	20231120	162600	152822335	2885	2885	2885	2885	684
153	20231120	162500	152822335	2885	2885	2885	2885	0
154	20231120	162400	152822335	2885	2885	2885	2885	0
155	20231120	162300	152822335	2885	2885	2885	2885	0
156	20231120	162200	152822335	2885	2885	2885	2885	0
157	20231120	162100	152822335	2885	2885	2885	2885	0
158	20231120	162000	152822335	2885	2885	2885	2885	0
159	20231120	161900	152822335	2885	2885	2885	2885	0
160	20231120	161800	152822335	2885	2885	2885	2885	0
161	20231120	161700	152822335	2885	2885	2885	2885	0
162	20231120	161600	152822335	2885	2885	2885	2885	0
163	20231120	161500	152822335	2885	2885	2885	2885	0
164	20231120	161400	152822335	2885	2885	2885	2885	0
165	20231120	161300	152822335	2885	2885	2885	2885	0
166	20231120	161200	152822335	2885	2885	2885	2885	0
167	20231120	161100	152822335	2885	2885	2885	2885	0
168	20231120	161000	152822335	2885	2885	2885	2885	0
169	20231120	160900	152822335	2885	2885	2885	2885	0
170	20231120	160800	152822335	2885	2885	2885	2885	0
171	20231120	160700	152822335	2885	2885	2885	2885	0
172	20231120	160600	152822335	2885	2885	2885	2885	0
173	20231120	160500	152822335	2885	2885	2885	2885	0
174	20231120	160400	152822335	2885	2885	2885	2885	0
175	20231120	160300	152822335	2885	2885	2885	2885	0
176	20231120	160200	152822335	2885	2885	2885	2885	0
177	20231120	160100	152822335	2885	2885	2885	2885	0
178	20231120	160000	152822335	2885	2885	2885	2885	0
179	20231120	155900	152822335	2885	2885	2885	2885	0
180	20231120	155800	152822335	2885	2885	2885	2885	0
181	20231120	155700	152822335	2885	2885	2885	2885	0
182	20231120	155600	152822335	2885	2885	2885	2885	684
183	20231120	155500	152822335	2885	2885	2885	2885	0
184	20231120	155400	152822335	2885	2885	2885	2885	0
185	20231120	155300	152822335	2885	2885	2885	2885	0
186	20231120	155200	152822335	2885	2885	2885	2885	0
187	20231120	155100	152822335	2885	2885	2885	2885	0
188	20231120	155000	152822335	2885	2885	2885	2885	0
189	20231120	154900	152822335	2885	2885	2885	2885	0
190	20231120	154800	152822335	2885	2885	2885	2885	0
191	20231120	154700	152822335	2885	2885	2885	2885	0
192	20231120	154600	152822335	2885	2885	2885	2885	0
193	20231120	154500	152822335	2885	2885	2885	2885	0
194	20231120	154400	152822335	2885	2885	2885	2885	0
195	20231120	154300	152822335	2885	2885	2885	2885	0
196	20231120	154200	152822335	2885	2885	2885	2885	0
197	20231120	154100	152822335	2885	2885	2885	2885	0
198	20231120	154000	152822335	2885	2885	2885	2885	0
199	20231120	153900	152822335	2885	2885	2885	2885	0
200	20231120	153800	152822335	2885	2885	2885	2885	0
201	20231120	153700	152822335	2885	2885	2885	2885	0
202	20231120	153600	152822335	2885	2885	2885	2885	0
203	20231120	153500	152822335	2885	2885	2885	2885	0
204	20231120	153400	152822335	2885	2885	2885	2885	0
205	20231120	153300	152822335	2885	2885	2885	2885	0
206	20231120	153200	152822335	2885	2885	2885	2885	0
207	20231120	153100	152822335	2885	2885	2885	2885	0
208	20231120	153000	152822335	2885	2885	2885	2885	684
209	20231120	152900	150848995	2885	2885	2885	2885	0
210	20231120	152800	150848995	2885	2885	2885	2885	0
211	20231120	152700	150848995	2885	2885	2885	2885	0
212	20231120	152600	150848995	2885	2885	2885	2885	0
213	20231120	152500	150848995	2885	2885	2885	2885	0
214	20231120	152400	150848995	2885	2885	2885	2885	0
215	20231120	152300	150848995	2885	2885	2885	2885	0
216	20231120	152200	150848995	2885	2885	2885	2885	0
217	20231120	152100	150848995	2885	2885	2885	2885	0
218	20231120	152000	150848995	2885	2885	2885	2885	0
219	20231120	151900	150848995	2885	2885	2885	2885	4
220	20231120	151800	150837455	2880	2880	2880	2880	27
221	20231120	151700	150759695	2880	2880	2880	2880	173
222	20231120	151600	150261455	2885	2880	2885	2880	9
223	20231120	151500	150235500	2880	2880	2880	2880	130
224	20231120	151400	149861100	2885	2885	2885	2885	0
225	20231120	151300	149861100	2885	2880	2885	2880	314
226	20231120	151200	148956710	2890	2890	2890	2890	50
227	20231120	151100	148812210	2890	2890	2890	2890	0
228	20231120	151000	148812210	2890	2890	2890	2890	0
229	20231120	150900	148812210	2890	2890	2890	2890	1
230	20231120	150800	148809320	2875	2880	2880	2875	2196
231	20231120	150700	142493030	2885	2885	2885	2885	0
232	20231120	150600	142493030	2885	2885	2885	2885	0
233	20231120	150500	142493030	2885	2885	2885	2885	2356
234	20231120	150400	135695970	2885	2895	2895	2885	203
235	20231120	150300	135110295	2890	2890	2890	2890	0
236	20231120	150200	135110295	2890	2890	2890	2890	0
237	20231120	150100	135110295	2890	2890	2890	2890	0
238	20231120	150000	135110295	2890	2890	2890	2890	0
239	20231120	145900	135110295	2890	2890	2890	2890	0
240	20231120	145800	135110295	2890	2890	2890	2890	0
241	20231120	145700	135110295	2890	2895	2895	2890	61
242	20231120	145600	134934000	2890	2890	2890	2890	0
243	20231120	145500	134934000	2890	2890	2890	2890	11
244	20231120	145400	134902210	2890	2890	2890	2890	0
245	20231120	145300	134902210	2890	2890	2890	2890	0
246	20231120	145200	134902210	2890	2890	2890	2890	118
247	20231120	145100	134561190	2900	2900	2900	2900	30
248	20231120	145000	134474190	2895	2895	2895	2895	0
249	20231120	144900	134474190	2895	2895	2895	2895	0
250	20231120	144800	134474190	2895	2895	2895	2895	0
251	20231120	144700	134474190	2895	2900	2900	2895	12
252	20231120	144600	134439445	2895	2895	2895	2895	0
253	20231120	144500	134439445	2895	2895	2895	2895	0
254	20231120	144400	134439445	2895	2895	2895	2895	0
255	20231120	144300	134439445	2895	2895	2895	2895	4
256	20231120	144200	134427865	2900	2900	2900	2900	0
257	20231120	144100	134427865	2900	2900	2900	2900	0
258	20231120	144000	134427865	2900	2900	2900	2900	0
259	20231120	143900	134427865	2900	2900	2900	2900	0
260	20231120	143800	134427865	2900	2900	2900	2900	0
261	20231120	143700	134427865	2900	2900	2900	2900	116
262	20231120	143600	134091465	2900	2900	2900	2900	0
263	20231120	143500	134091465	2900	2895	2900	2895	2
264	20231120	143400	134085670	2890	2890	2890	2890	9
265	20231120	143300	134059660	2890	2890	2890	2890	30
266	20231120	143200	133972960	2900	2900	2900	2900	0
267	20231120	143100	133972960	2900	2895	2900	2895	7
268	20231120	143000	133952690	2895	2895	2895	2895	0
269	20231120	142900	133952690	2895	2885	2895	2885	79
270	20231120	142800	133724755	2895	2895	2895	2895	0
271	20231120	142700	133724755	2895	2895	2895	2895	0
272	20231120	142600	133724755	2895	2895	2895	2895	0
273	20231120	142500	133724755	2895	2895	2895	2895	0
274	20231120	142400	133724755	2895	2895	2895	2895	0
275	20231120	142300	133724755	2895	2895	2895	2895	0
276	20231120	142200	133724755	2895	2895	2895	2895	0
277	20231120	142100	133724755	2895	2895	2895	2895	0
278	20231120	142000	133724755	2895	2895	2895	2895	300
279	20231120	141900	132856255	2895	2895	2895	2895	0
280	20231120	141800	132856255	2895	2895	2895	2895	0
281	20231120	141700	132856255	2895	2895	2895	2895	0
282	20231120	141600	132856255	2895	2895	2895	2895	0
283	20231120	141500	132856255	2895	2895	2895	2895	0
284	20231120	141400	132856255	2895	2900	2900	2895	31
285	20231120	141300	132766505	2895	2885	2895	2885	81
286	20231120	141200	132532810	2895	2895	2895	2895	0
287	20231120	141100	132532810	2895	2895	2895	2895	0
288	20231120	141000	132532810	2895	2895	2895	2895	1
289	20231120	140900	132529915	2885	2885	2885	2885	176
290	20231120	140800	132022155	2890	2890	2890	2890	0
291	20231120	140700	132022155	2890	2890	2890	2890	0
292	20231120	140600	132022155	2890	2890	2890	2890	0
293	20231120	140500	132022155	2890	2890	2890	2890	0
294	20231120	140400	132022155	2890	2890	2890	2890	0
295	20231120	140300	132022155	2890	2890	2890	2890	0
296	20231120	140200	132022155	2890	2890	2890	2890	0
297	20231120	140100	132022155	2890	2890	2890	2890	0
298	20231120	140000	132022155	2890	2890	2890	2890	0
299	20231120	135900	132022155	2890	2890	2890	2890	148
300	20231120	135800	131594435	2885	2895	2895	2885	2000
301	20231120	135700	125820945	2900	2900	2900	2900	0
302	20231120	135600	125820945	2900	2900	2900	2900	94
303	20231120	135500	125548345	2905	2900	2905	2900	73
304	20231120	135400	125336640	2900	2900	2900	2900	954
305	20231120	135300	122570040	2895	2895	2895	2895	0
306	20231120	135200	122570040	2895	2895	2895	2895	0
307	20231120	135100	122570040	2895	2895	2895	2895	0
308	20231120	135000	122570040	2895	2895	2895	2895	1
309	20231120	134900	122567145	2885	2885	2885	2885	0
310	20231120	134800	122567145	2885	2885	2885	2885	0
311	20231120	134700	122567145	2885	2885	2885	2885	0
312	20231120	134600	122567145	2885	2885	2885	2885	0
313	20231120	134500	122567145	2885	2885	2885	2885	0
314	20231120	134400	122567145	2885	2885	2885	2885	0
315	20231120	134300	122567145	2885	2885	2885	2885	0
316	20231120	134200	122567145	2885	2885	2885	2885	0
317	20231120	134100	122567145	2885	2885	2885	2885	0
318	20231120	134000	122567145	2885	2885	2885	2885	0
319	20231120	133900	122567145	2885	2885	2885	2885	0
320	20231120	133800	122567145	2885	2885	2885	2885	0
321	20231120	133700	122567145	2885	2885	2885	2885	300
322	20231120	133600	121701645	2885	2885	2885	2880	742
323	20231120	133500	119561405	2880	2880	2880	2880	0
324	20231120	133400	119561405	2880	2880	2880	2880	0
325	20231120	133300	119561405	2880	2890	2890	2880	2300
326	20231120	133200	112936995	2900	2900	2900	2900	0
327	20231120	133100	112936995	2900	2900	2900	2900	0
328	20231120	133000	112936995	2900	2900	2900	2900	0
329	20231120	132900	112936995	2900	2900	2900	2900	0
330	20231120	132800	112936995	2900	2900	2900	2900	0
331	20231120	132700	112936995	2900	2900	2900	2900	0
332	20231120	132600	112936995	2900	2900	2900	2900	0
333	20231120	132500	112936995	2900	2900	2900	2900	0
334	20231120	132400	112936995	2900	2900	2900	2900	0
335	20231120	132300	112936995	2900	2900	2900	2900	0
336	20231120	132200	112936995	2900	2895	2900	2895	2
337	20231120	132100	112931200	2890	2890	2890	2890	9
338	20231120	132000	112905190	2890	2890	2890	2890	1
339	20231120	131900	112902300	2890	2890	2890	2890	0
340	20231120	131800	112902300	2890	2890	2890	2890	0
341	20231120	131700	112902300	2890	2890	2890	2890	0
342	20231120	131600	112902300	2890	2890	2890	2890	1
343	20231120	131500	112899410	2890	2890	2890	2890	1
344	20231120	131400	112896520	2890	2890	2900	2890	2959
345	20231120	131300	104323770	2880	2890	2890	2880	1500
346	20231120	131200	100001000	2895	2895	2895	2895	100
347	20231120	131100	99711500	2895	2895	2895	2890	425
348	20231120	131000	98483180	2900	2900	2900	2900	77
349	20231120	130900	98259880	2900	2900	2900	2900	0
350	20231120	130800	98259880	2900	2900	2900	2900	0
351	20231120	130700	98259880	2900	2900	2900	2900	0
352	20231120	130600	98259880	2900	2900	2900	2900	0
353	20231120	130500	98259880	2900	2900	2900	2900	0
354	20231120	130400	98259880	2900	2900	2900	2900	0
355	20231120	130300	98259880	2900	2900	2900	2900	2
356	20231120	130200	98254080	2895	2895	2895	2895	0
357	20231120	130100	98254080	2895	2895	2895	2895	37
358	20231120	130000	98146965	2895	2895	2895	2895	0
359	20231120	125900	98146965	2895	2895	2895	2895	0
360	20231120	125800	98146965	2895	2895	2895	2895	0
361	20231120	125700	98146965	2895	2895	2895	2895	0
362	20231120	125600	98146965	2895	2895	2895	2895	0
363	20231120	125500	98146965	2895	2895	2895	2895	0
364	20231120	125400	98146965	2895	2895	2895	2895	0
365	20231120	125300	98146965	2895	2895	2895	2895	3
366	20231120	125200	98138280	2900	2900	2900	2900	0
367	20231120	125100	98138280	2900	2900	2900	2900	168
368	20231120	125000	97651080	2895	2895	2895	2895	159
369	20231120	124900	97190775	2895	2895	2895	2895	0
370	20231120	124800	97190775	2895	2895	2895	2895	0
371	20231120	124700	97190775	2895	2895	2895	2895	1
372	20231120	124600	97187880	2895	2895	2895	2895	1
373	20231120	124500	97184985	2890	2890	2890	2890	90
374	20231120	124400	96924885	2885	2885	2885	2885	0
375	20231120	124300	96924885	2885	2885	2885	2885	0
376	20231120	124200	96924885	2885	2885	2885	2885	100
377	20231120	124100	96636385	2890	2890	2890	2890	92
378	20231120	124000	96370505	2890	2890	2890	2890	0
379	20231120	123900	96370505	2890	2890	2890	2890	0
380	20231120	123800	96370505	2890	2890	2890	2890	0
381	20231120	123700	96370505	2890	2890	2890	2890	20
382	20231120	123600	96312705	2890	2890	2890	2890	1
383	20231120	123500	96309815	2890	2890	2890	2890	257
384	20231120	123400	95567085	2890	2890	2890	2890	100
385	20231120	123300	95278085	2890	2890	2890	2890	0
386	20231120	123200	95278085	2890	2890	2890	2890	0
387	20231120	123100	95278085	2890	2890	2890	2890	0
388	20231120	123000	95278085	2890	2890	2890	2890	0
389	20231120	122900	95278085	2890	2890	2890	2890	0
390	20231120	122800	95278085	2890	2890	2890	2890	13
391	20231120	122700	95240515	2890	2890	2890	2890	0
392	20231120	122600	95240515	2890	2890	2890	2890	0
393	20231120	122500	95240515	2890	2890	2890	2890	50
394	20231120	122400	95096015	2890	2890	2890	2890	151
395	20231120	122300	94659625	2885	2885	2885	2885	1348
396	20231120	122200	90770645	2885	2885	2885	2885	147
397	20231120	122100	90346550	2885	2885	2885	2885	0
398	20231120	122000	90346550	2885	2885	2885	2885	0
399	20231120	121900	90346550	2885	2885	2885	2885	0
400	20231120	121800	90346550	2885	2885	2885	2885	0
401	20231120	121700	90346550	2885	2885	2885	2885	0
402	20231120	121600	90346550	2885	2885	2885	2885	0
403	20231120	121500	90346550	2885	2885	2885	2885	0
404	20231120	121400	90346550	2885	2885	2885	2885	154
405	20231120	121300	89902260	2885	2885	2885	2885	0
406	20231120	121200	89902260	2885	2885	2885	2885	0
407	20231120	121100	89902260	2885	2885	2885	2885	150
408	20231120	121000	89469510	2885	2885	2885	2885	0
409	20231120	120900	89469510	2885	2885	2885	2885	0
410	20231120	120800	89469510	2885	2885	2885	2885	0
411	20231120	120700	89469510	2885	2885	2885	2885	0
412	20231120	120600	89469510	2885	2885	2885	2885	100
413	20231120	120500	89181010	2885	2885	2885	2885	200
414	20231120	120400	88604010	2885	2885	2885	2885	0
415	20231120	120300	88604010	2885	2885	2885	2885	0
416	20231120	120200	88604010	2885	2885	2885	2885	0
417	20231120	120100	88604010	2885	2885	2885	2885	0
418	20231120	120000	88604010	2885	2885	2885	2885	0
419	20231120	115900	88604010	2885	2885	2885	2885	0
420	20231120	115800	88604010	2885	2885	2885	2885	0
421	20231120	115700	88604010	2885	2885	2885	2885	0
422	20231120	115600	88604010	2885	2885	2885	2885	0
423	20231120	115500	88604010	2885	2885	2885	2885	1
424	20231120	115400	88601125	2885	2885	2885	2885	0
425	20231120	115300	88601125	2885	2885	2885	2885	0
426	20231120	115200	88601125	2885	2885	2885	2885	0
427	20231120	115100	88601125	2885	2885	2885	2885	50
428	20231120	115000	88456875	2885	2885	2885	2885	0
429	20231120	114900	88456875	2885	2885	2885	2885	0
430	20231120	114800	88456875	2885	2880	2885	2880	173
431	20231120	114700	87957775	2875	2875	2875	2875	0
432	20231120	114600	87957775	2875	2875	2875	2875	0
433	20231120	114500	87957775	2875	2875	2875	2875	0
434	20231120	114400	87957775	2875	2875	2875	2875	0
435	20231120	114300	87957775	2875	2875	2875	2875	0
436	20231120	114200	87957775	2875	2875	2875	2875	0
437	20231120	114100	87957775	2875	2875	2875	2875	49
438	20231120	114000	87816900	2870	2870	2870	2870	1
439	20231120	113900	87814030	2870	2870	2870	2870	1
440	20231120	113800	87811160	2870	2870	2870	2870	1
441	20231120	113700	87808290	2875	2875	2875	2875	0
442	20231120	113600	87808290	2875	2875	2875	2875	1
443	20231120	113500	87805415	2865	2865	2865	2865	0
444	20231120	113400	87805415	2865	2865	2865	2865	0
445	20231120	113300	87805415	2865	2865	2865	2865	0
446	20231120	113200	87805415	2865	2865	2865	2865	0
447	20231120	113100	87805415	2865	2865	2865	2865	0
448	20231120	113000	87805415	2865	2865	2865	2865	0
449	20231120	112900	87805415	2865	2865	2865	2865	0
450	20231120	112800	87805415	2865	2870	2870	2865	7
451	20231120	112700	87785335	2875	2875	2875	2875	0
452	20231120	112600	87785335	2875	2875	2875	2875	0
453	20231120	112500	87785335	2875	2875	2875	2875	0
454	20231120	112400	87785335	2875	2875	2875	2875	0
455	20231120	112300	87785335	2875	2875	2875	2875	0
456	20231120	112200	87785335	2875	2875	2875	2875	0
457	20231120	112100	87785335	2875	2875	2875	2875	0
458	20231120	112000	87785335	2875	2875	2875	2875	0
459	20231120	111900	87785335	2875	2875	2875	2875	14
460	20231120	111800	87745085	2870	2870	2870	2870	227
461	20231120	111700	87093595	2870	2870	2870	2870	0
462	20231120	111600	87093595	2870	2870	2870	2870	193
463	20231120	111500	86539685	2870	2870	2870	2870	0
464	20231120	111400	86539685	2870	2870	2870	2870	0
465	20231120	111300	86539685	2870	2870	2870	2870	207
466	20231120	111200	85945595	2870	2870	2870	2870	1
467	20231120	111100	85942725	2870	2870	2870	2870	1
468	20231120	111000	85939855	2860	2870	2870	2860	1600
469	20231120	110900	81363735	2885	2885	2885	2885	0
470	20231120	110800	81363735	2885	2880	2885	2880	3
471	20231120	110700	81355085	2870	2870	2870	2870	1
472	20231120	110600	81352215	2870	2870	2870	2870	0
473	20231120	110500	81352215	2870	2870	2870	2870	200
474	20231120	110400	80778215	2865	2865	2865	2865	0
475	20231120	110300	80778215	2865	2865	2865	2865	0
476	20231120	110200	80778215	2865	2865	2865	2865	455
477	20231120	110100	79474640	2865	2865	2865	2865	0
478	20231120	110000	79474640	2865	2865	2865	2865	0
479	20231120	105900	79474640	2865	2865	2865	2865	31
480	20231120	105800	79385825	2860	2860	2860	2860	1
481	20231120	105700	79382965	2850	2865	2865	2850	53
482	20231120	105600	79231780	2870	2870	2870	2870	0
483	20231120	105500	79231780	2870	2870	2870	2870	0
484	20231120	105400	79231780	2870	2870	2870	2870	1
485	20231120	105300	79228910	2870	2870	2870	2870	0
486	20231120	105200	79228910	2870	2870	2870	2870	4
487	20231120	105100	79217430	2870	2870	2870	2870	2
488	20231120	105000	79211690	2870	2870	2870	2870	30
489	20231120	104900	79125590	2870	2870	2870	2870	6
490	20231120	104800	79108370	2870	2870	2870	2870	7
491	20231120	104700	79088280	2870	2870	2870	2870	1
492	20231120	104600	79085410	2870	2870	2870	2870	0
493	20231120	104500	79085410	2870	2870	2870	2870	0
494	20231120	104400	79085410	2870	2870	2870	2870	0
495	20231120	104300	79085410	2870	2870	2870	2870	0
496	20231120	104200	79085410	2870	2870	2870	2870	0
497	20231120	104100	79085410	2870	2870	2870	2870	0
498	20231120	104000	79085410	2870	2870	2870	2870	0
499	20231120	103900	79085410	2870	2870	2870	2870	20
500	20231120	103800	79028010	2870	2870	2870	2870	0
501	20231120	103700	79028010	2870	2870	2870	2870	0
502	20231120	103600	79028010	2870	2870	2870	2870	0
503	20231120	103500	79028010	2870	2870	2870	2870	8
504	20231120	103400	79005050	2870	2870	2870	2870	0
505	20231120	103300	79005050	2870	2870	2870	2870	0
506	20231120	103200	79005050	2870	2870	2870	2870	0
507	20231120	103100	79005050	2870	2880	2880	2870	1700
508	20231120	103000	74122770	2885	2885	2885	2885	117
509	20231120	102900	73785225	2880	2880	2880	2880	0
510	20231120	102800	73785225	2880	2880	2880	2880	0
511	20231120	102700	73785225	2880	2880	2880	2880	72
512	20231120	102600	73577865	2880	2880	2880	2880	0
513	20231120	102500	73577865	2880	2880	2880	2880	0
514	20231120	102400	73577865	2880	2880	2880	2880	0
515	20231120	102300	73577865	2880	2880	2880	2880	0
516	20231120	102200	73577865	2880	2870	2880	2870	305
517	20231120	102100	72700490	2880	2880	2880	2880	53
518	20231120	102000	72547850	2875	2875	2875	2875	0
519	20231120	101900	72547850	2875	2875	2875	2875	0
520	20231120	101800	72547850	2875	2875	2875	2875	2
521	20231120	101700	72542100	2875	2875	2875	2875	71
522	20231120	101600	72337975	2870	2870	2870	2870	0
523	20231120	101500	72337975	2870	2870	2870	2870	1
524	20231120	101400	72335105	2900	2900	2900	2900	0
525	20231120	101300	72335105	2900	2900	2900	2900	0
526	20231120	101200	72335105	2900	2900	2900	2900	0
527	20231120	101100	72335105	2900	2880	2900	2880	744
528	20231120	101000	70184725	2880	2870	2905	2860	465
529	20231120	100900	68849005	2910	2860	2910	2850	6315
530	20231120	100800	50624650	2865	2865	2865	2860	744
531	20231120	100700	48493135	2865	2890	2900	2865	2898
532	20231120	100600	40175510	2900	2890	2900	2890	397
533	20231120	100500	39025145	2890	2890	2900	2890	611
534	20231120	100400	37257935	2890	2890	2895	2890	214
535	20231120	100300	36638820	2885	2890	2890	2885	106
536	20231120	100200	36332980	2890	2890	2890	2890	57
537	20231120	100100	36168250	2885	2885	2885	2885	0
538	20231120	100000	36168250	2885	2885	2885	2885	96
539	20231120	095900	35891290	2885	2885	2885	2885	236
540	20231120	095800	35210430	2880	2880	2880	2880	0
541	20231120	095700	35210430	2880	2880	2880	2880	150
542	20231120	095600	34778430	2880	2880	2880	2880	0
543	20231120	095500	34778430	2880	2880	2880	2880	0
544	20231120	095400	34778430	2880	2880	2880	2880	342
545	20231120	095300	33793470	2875	2875	2875	2875	0
546	20231120	095200	33793470	2875	2875	2875	2875	0
547	20231120	095100	33793470	2875	2875	2875	2875	0
548	20231120	095000	33793470	2875	2875	2875	2875	10
549	20231120	094900	33764720	2880	2880	2880	2880	100
550	20231120	094800	33476720	2875	2875	2875	2875	100
551	20231120	094700	33189220	2880	2880	2880	2880	11
552	20231120	094600	33157540	2880	2880	2880	2880	1
553	20231120	094500	33154660	2880	2880	2880	2880	19
554	20231120	094400	33099940	2880	2890	2890	2880	834
555	20231120	094300	30695210	2885	2885	2885	2885	88
556	20231120	094200	30441330	2885	2885	2885	2885	0
557	20231120	094100	30441330	2885	2885	2885	2885	0
558	20231120	094000	30441330	2885	2890	2890	2885	60
559	20231120	093900	30267980	2890	2890	2890	2890	14
560	20231120	093800	30227520	2890	2890	2895	2890	438
561	20231120	093700	28959615	2890	2890	2890	2890	2
562	20231120	093600	28953835	2880	2890	2895	2875	356
563	20231120	093500	27928500	2890	2885	2890	2885	1472
564	20231120	093400	23674670	2890	2890	2890	2880	42
565	20231120	093300	23553665	2890	2885	2890	2880	1062
566	20231120	093200	20486675	2885	2875	2885	2875	1300
567	20231120	093100	16741175	2875	2870	2875	2870	101
568	20231120	093000	16450805	2875	2875	2875	2875	0
569	20231120	092900	16450805	2875	2870	2875	2870	291
570	20231120	092800	15614355	2870	2870	2870	2870	289
571	20231120	092700	14784925	2875	2875	2875	2875	36
572	20231120	092600	14681425	2870	2870	2870	2870	17
573	20231120	092500	14632635	2870	2870	2870	2870	296
574	20231120	092400	13783115	2870	2865	2870	2865	137
575	20231120	092300	13390455	2865	2865	2865	2865	0
576	20231120	092200	13390455	2865	2870	2870	2865	197
577	20231120	092100	12826035	2870	2870	2870	2865	106
578	20231120	092000	12521855	2870	2860	2870	2860	559
579	20231120	091900	10922815	2865	2865	2865	2865	0
580	20231120	091800	10922815	2865	2865	2865	2865	0
581	20231120	091700	10922815	2865	2865	2865	2865	0
582	20231120	091600	10922815	2865	2845	2865	2845	332
583	20231120	091500	9972805	2865	2865	2865	2865	0
584	20231120	091400	9972805	2865	2865	2865	2865	0
585	20231120	091300	9972805	2865	2865	2865	2865	0
586	20231120	091200	9972805	2865	2865	2865	2865	0
587	20231120	091100	9972805	2865	2865	2865	2865	0
588	20231120	091000	9972805	2865	2865	2865	2865	0
589	20231120	090900	9972805	2865	2860	2865	2860	201
590	20231120	090800	9397455	2860	2860	2860	2860	1
591	20231120	090700	9394595	2840	2860	2860	2840	9
592	20231120	090600	9369015	2835	2835	2835	2835	0
593	20231120	090500	9369015	2835	2835	2835	2835	1580
594	20231120	090400	4889715	2800	2840	2840	2800	1438
595	20231120	090300	843440	2840	2840	2840	2840	201
596	20231120	090200	272600	2840	2840	2840	2840	1
597	20231120	090100	269760	2850	2850	2850	2850	0
598	20231120	090000	269760	2850	2870	2870	2850	94