KissMeData/143210/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	200500	35294455	2905	2905	2905	2905	346
3	20231120	200400	35294455	2905	2905	2905	2905	0
4	20231120	200300	35294455	2905	2905	2905	2905	0
5	20231120	200200	35294455	2905	2905	2905	2905	0
6	20231120	200100	35294455	2905	2905	2905	2905	0
7	20231120	200000	35294455	2905	2905	2905	2905	0
8	20231120	195900	35294455	2905	2905	2905	2905	0
9	20231120	195800	35294455	2905	2905	2905	2905	0
10	20231120	195700	35294455	2905	2905	2905	2905	0
11	20231120	195600	35294455	2905	2905	2905	2905	0
12	20231120	195500	35294455	2905	2905	2905	2905	0
13	20231120	195400	35294455	2905	2905	2905	2905	0
14	20231120	195300	35294455	2905	2905	2905	2905	0
15	20231120	195200	35294455	2905	2905	2905	2905	0
16	20231120	195100	35294455	2905	2905	2905	2905	0
17	20231120	195000	35294455	2905	2905	2905	2905	0
18	20231120	194900	35294455	2905	2905	2905	2905	0
19	20231120	194800	35294455	2905	2905	2905	2905	0
20	20231120	194700	35294455	2905	2905	2905	2905	0
21	20231120	194600	35294455	2905	2905	2905	2905	0
22	20231120	194500	35294455	2905	2905	2905	2905	0
23	20231120	194400	35294455	2905	2905	2905	2905	0
24	20231120	194300	35294455	2905	2905	2905	2905	0
25	20231120	194200	35294455	2905	2905	2905	2905	0
26	20231120	194100	35294455	2905	2905	2905	2905	0
27	20231120	194000	35294455	2905	2905	2905	2905	0
28	20231120	193900	35294455	2905	2905	2905	2905	0
29	20231120	193800	35294455	2905	2905	2905	2905	0
30	20231120	193700	35294455	2905	2905	2905	2905	0
31	20231120	193600	35294455	2905	2905	2905	2905	0
32	20231120	193500	35294455	2905	2905	2905	2905	346
33	20231120	193400	35294455	2905	2905	2905	2905	0
34	20231120	193300	35294455	2905	2905	2905	2905	0
35	20231120	193200	35294455	2905	2905	2905	2905	0
36	20231120	193100	35294455	2905	2905	2905	2905	0
37	20231120	193000	35294455	2905	2905	2905	2905	0
38	20231120	192900	35294455	2905	2905	2905	2905	0
39	20231120	192800	35294455	2905	2905	2905	2905	0
40	20231120	192700	35294455	2905	2905	2905	2905	0
41	20231120	192600	35294455	2905	2905	2905	2905	0
42	20231120	192500	35294455	2905	2905	2905	2905	0
43	20231120	192400	35294455	2905	2905	2905	2905	0
44	20231120	192300	35294455	2905	2905	2905	2905	0
45	20231120	192200	35294455	2905	2905	2905	2905	0
46	20231120	192100	35294455	2905	2905	2905	2905	0
47	20231120	192000	35294455	2905	2905	2905	2905	0
48	20231120	191900	35294455	2905	2905	2905	2905	0
49	20231120	191800	35294455	2905	2905	2905	2905	0
50	20231120	191700	35294455	2905	2905	2905	2905	0
51	20231120	191600	35294455	2905	2905	2905	2905	0
52	20231120	191500	35294455	2905	2905	2905	2905	0
53	20231120	191400	35294455	2905	2905	2905	2905	0
54	20231120	191300	35294455	2905	2905	2905	2905	0
55	20231120	191200	35294455	2905	2905	2905	2905	0
56	20231120	191100	35294455	2905	2905	2905	2905	0
57	20231120	191000	35294455	2905	2905	2905	2905	0
58	20231120	190900	35294455	2905	2905	2905	2905	0
59	20231120	190800	35294455	2905	2905	2905	2905	0
60	20231120	190700	35294455	2905	2905	2905	2905	0
61	20231120	190600	35294455	2905	2905	2905	2905	0
62	20231120	190500	35294455	2905	2905	2905	2905	346
63	20231120	190400	35294455	2905	2905	2905	2905	0
64	20231120	190300	35294455	2905	2905	2905	2905	0
65	20231120	190200	35294455	2905	2905	2905	2905	0
66	20231120	190100	35294455	2905	2905	2905	2905	0
67	20231120	190000	35294455	2905	2905	2905	2905	0
68	20231120	185900	35294455	2905	2905	2905	2905	0
69	20231120	185800	35294455	2905	2905	2905	2905	0
70	20231120	185700	35294455	2905	2905	2905	2905	0
71	20231120	185600	35294455	2905	2905	2905	2905	0
72	20231120	185500	35294455	2905	2905	2905	2905	0
73	20231120	185400	35294455	2905	2905	2905	2905	0
74	20231120	185300	35294455	2905	2905	2905	2905	0
75	20231120	185200	35294455	2905	2905	2905	2905	0
76	20231120	185100	35294455	2905	2905	2905	2905	0
77	20231120	185000	35294455	2905	2905	2905	2905	0
78	20231120	184900	35294455	2905	2905	2905	2905	0
79	20231120	184800	35294455	2905	2905	2905	2905	0
80	20231120	184700	35294455	2905	2905	2905	2905	0
81	20231120	184600	35294455	2905	2905	2905	2905	0
82	20231120	184500	35294455	2905	2905	2905	2905	0
83	20231120	184400	35294455	2905	2905	2905	2905	0
84	20231120	184300	35294455	2905	2905	2905	2905	0
85	20231120	184200	35294455	2905	2905	2905	2905	0
86	20231120	184100	35294455	2905	2905	2905	2905	0
87	20231120	184000	35294455	2905	2905	2905	2905	0
88	20231120	183900	35294455	2905	2905	2905	2905	0
89	20231120	183800	35294455	2905	2905	2905	2905	0
90	20231120	183700	35294455	2905	2905	2905	2905	0
91	20231120	183600	35294455	2905	2905	2905	2905	0
92	20231120	183500	35294455	2905	2905	2905	2905	346
93	20231120	183400	35294455	2905	2905	2905	2905	0
94	20231120	183300	35294455	2905	2905	2905	2905	0
95	20231120	183200	35294455	2905	2905	2905	2905	0
96	20231120	183100	35294455	2905	2905	2905	2905	0
97	20231120	183000	35294455	2905	2905	2905	2905	0
98	20231120	182900	35294455	2905	2905	2905	2905	0
99	20231120	182800	35294455	2905	2905	2905	2905	0
100	20231120	182700	35294455	2905	2905	2905	2905	0
101	20231120	182600	35294455	2905	2905	2905	2905	0
102	20231120	182500	35294455	2905	2905	2905	2905	0
103	20231120	182400	35294455	2905	2905	2905	2905	0
104	20231120	182300	35294455	2905	2905	2905	2905	0
105	20231120	182200	35294455	2905	2905	2905	2905	0
106	20231120	182100	35294455	2905	2905	2905	2905	0
107	20231120	182000	35294455	2905	2905	2905	2905	0
108	20231120	181900	35294455	2905	2905	2905	2905	0
109	20231120	181800	35294455	2905	2905	2905	2905	0
110	20231120	181700	35294455	2905	2905	2905	2905	0
111	20231120	181600	35294455	2905	2905	2905	2905	0
112	20231120	181500	35294455	2905	2905	2905	2905	0
113	20231120	181400	35294455	2905	2905	2905	2905	0
114	20231120	181300	35294455	2905	2905	2905	2905	0
115	20231120	181200	35294455	2905	2905	2905	2905	0
116	20231120	181100	35294455	2905	2905	2905	2905	0
117	20231120	181000	35294455	2905	2905	2905	2905	0
118	20231120	180900	35294455	2905	2905	2905	2905	0
119	20231120	180800	35294455	2905	2905	2905	2905	0
120	20231120	180700	35294455	2905	2905	2905	2905	0
121	20231120	180600	35294455	2905	2905	2905	2905	0
122	20231120	180500	35294455	2905	2905	2905	2905	346
123	20231120	180400	35294455	2905	2905	2905	2905	0
124	20231120	180300	35294455	2905	2905	2905	2905	0
125	20231120	180200	35294455	2905	2905	2905	2905	0
126	20231120	180100	35294455	2905	2905	2905	2905	0
127	20231120	180000	35294455	2905	2905	2905	2905	0
128	20231120	175900	35294455	2905	2905	2905	2905	0
129	20231120	175800	35294455	2905	2905	2905	2905	0
130	20231120	175700	35294455	2905	2905	2905	2905	0
131	20231120	175600	35294455	2905	2905	2905	2905	0
132	20231120	175500	35294455	2905	2905	2905	2905	0
133	20231120	175400	35294455	2905	2905	2905	2905	0
134	20231120	175300	35294455	2905	2905	2905	2905	0
135	20231120	175200	35294455	2905	2905	2905	2905	0
136	20231120	175100	35294455	2905	2905	2905	2905	0
137	20231120	175000	35294455	2905	2905	2905	2905	0
138	20231120	174900	35294455	2905	2905	2905	2905	0
139	20231120	174800	35294455	2905	2905	2905	2905	0
140	20231120	174700	35294455	2905	2905	2905	2905	0
141	20231120	174600	35294455	2905	2905	2905	2905	0
142	20231120	174500	35294455	2905	2905	2905	2905	0
143	20231120	174400	35294455	2905	2905	2905	2905	0
144	20231120	174300	35294455	2905	2905	2905	2905	0
145	20231120	174200	35294455	2905	2905	2905	2905	0
146	20231120	174100	35294455	2905	2905	2905	2905	0
147	20231120	174000	35294455	2905	2905	2905	2905	0
148	20231120	173900	35294455	2905	2905	2905	2905	0
149	20231120	173800	35294455	2905	2905	2905	2905	0
150	20231120	173700	35294455	2905	2905	2905	2905	0
151	20231120	173600	35294455	2905	2905	2905	2905	0
152	20231120	173500	35294455	2905	2905	2905	2905	346
153	20231120	173400	35294455	2905	2905	2905	2905	0
154	20231120	173300	35294455	2905	2905	2905	2905	0
155	20231120	173200	35294455	2905	2905	2905	2905	0
156	20231120	173100	35294455	2905	2905	2905	2905	0
157	20231120	173000	35294455	2905	2905	2905	2905	0
158	20231120	172900	35294455	2905	2905	2905	2905	0
159	20231120	172800	35294455	2905	2905	2905	2905	0
160	20231120	172700	35294455	2905	2905	2905	2905	0
161	20231120	172600	35294455	2905	2905	2905	2905	0
162	20231120	172500	35294455	2905	2905	2905	2905	0
163	20231120	172400	35294455	2905	2905	2905	2905	0
164	20231120	172300	35294455	2905	2905	2905	2905	0
165	20231120	172200	35294455	2905	2905	2905	2905	0
166	20231120	172100	35294455	2905	2905	2905	2905	0
167	20231120	172000	35294455	2905	2905	2905	2905	0
168	20231120	171900	35294455	2905	2905	2905	2905	0
169	20231120	171800	35294455	2905	2905	2905	2905	0
170	20231120	171700	35294455	2905	2905	2905	2905	0
171	20231120	171600	35294455	2905	2905	2905	2905	0
172	20231120	171500	35294455	2905	2905	2905	2905	0
173	20231120	171400	35294455	2905	2905	2905	2905	0
174	20231120	171300	35294455	2905	2905	2905	2905	0
175	20231120	171200	35294455	2905	2905	2905	2905	0
176	20231120	171100	35294455	2905	2905	2905	2905	0
177	20231120	171000	35294455	2905	2905	2905	2905	0
178	20231120	170900	35294455	2905	2905	2905	2905	0
179	20231120	170800	35294455	2905	2905	2905	2905	0
180	20231120	170700	35294455	2905	2905	2905	2905	0
181	20231120	170600	35294455	2905	2905	2905	2905	0
182	20231120	170500	35294455	2905	2905	2905	2905	346
183	20231120	170400	35294455	2905	2905	2905	2905	0
184	20231120	170300	35294455	2905	2905	2905	2905	0
185	20231120	170200	35294455	2905	2905	2905	2905	0
186	20231120	170100	35294455	2905	2905	2905	2905	0
187	20231120	170000	35294455	2905	2905	2905	2905	0
188	20231120	165900	35294455	2905	2905	2905	2905	0
189	20231120	165800	35294455	2905	2905	2905	2905	0
190	20231120	165700	35294455	2905	2905	2905	2905	0
191	20231120	165600	35294455	2905	2905	2905	2905	0
192	20231120	165500	35294455	2905	2905	2905	2905	0
193	20231120	165400	35294455	2905	2905	2905	2905	0
194	20231120	165300	35294455	2905	2905	2905	2905	0
195	20231120	165200	35294455	2905	2905	2905	2905	0
196	20231120	165100	35294455	2905	2905	2905	2905	0
197	20231120	165000	35294455	2905	2905	2905	2905	0
198	20231120	164900	35294455	2905	2905	2905	2905	0
199	20231120	164800	35294455	2905	2905	2905	2905	0
200	20231120	164700	35294455	2905	2905	2905	2905	0
201	20231120	164600	35294455	2905	2905	2905	2905	0
202	20231120	164500	35294455	2905	2905	2905	2905	0
203	20231120	164400	35294455	2905	2905	2905	2905	0
204	20231120	164300	35294455	2905	2905	2905	2905	0
205	20231120	164200	35294455	2905	2905	2905	2905	0
206	20231120	164100	35294455	2905	2905	2905	2905	0
207	20231120	164000	35294455	2905	2905	2905	2905	0
208	20231120	163900	35294455	2905	2905	2905	2905	0
209	20231120	163800	35294455	2905	2905	2905	2905	0
210	20231120	163700	35294455	2905	2905	2905	2905	0
211	20231120	163600	35294455	2905	2905	2905	2905	0
212	20231120	163500	35294455	2905	2905	2905	2905	346
213	20231120	163400	35294455	2905	2905	2905	2905	0
214	20231120	163300	35294455	2905	2905	2905	2905	0
215	20231120	163200	35294455	2905	2905	2905	2905	0
216	20231120	163100	35294455	2905	2905	2905	2905	0
217	20231120	163000	35294455	2905	2905	2905	2905	0
218	20231120	162900	35294455	2905	2905	2905	2905	0
219	20231120	162800	35294455	2905	2905	2905	2905	0
220	20231120	162700	35294455	2905	2905	2905	2905	0
221	20231120	162600	35294455	2905	2905	2905	2905	0
222	20231120	162500	35294455	2905	2905	2905	2905	0
223	20231120	162400	35294455	2905	2905	2905	2905	0
224	20231120	162300	35294455	2905	2905	2905	2905	0
225	20231120	162200	35294455	2905	2905	2905	2905	0
226	20231120	162100	35294455	2905	2905	2905	2905	0
227	20231120	162000	35294455	2905	2905	2905	2905	0
228	20231120	161900	35294455	2905	2905	2905	2905	0
229	20231120	161800	35294455	2905	2905	2905	2905	0
230	20231120	161700	35294455	2905	2905	2905	2905	0
231	20231120	161600	35294455	2905	2905	2905	2905	0
232	20231120	161500	35294455	2905	2905	2905	2905	0
233	20231120	161400	35294455	2905	2905	2905	2905	0
234	20231120	161300	35294455	2905	2905	2905	2905	0
235	20231120	161200	35294455	2905	2905	2905	2905	0
236	20231120	161100	35294455	2905	2905	2905	2905	0
237	20231120	161000	35294455	2905	2905	2905	2905	0
238	20231120	160900	35294455	2905	2905	2905	2905	0
239	20231120	160800	35294455	2905	2905	2905	2905	0
240	20231120	160700	35294455	2905	2905	2905	2905	0
241	20231120	160600	35294455	2905	2905	2905	2905	0
242	20231120	160500	35294455	2905	2905	2905	2905	346
243	20231120	160400	35294455	2905	2905	2905	2905	0
244	20231120	160300	35294455	2905	2905	2905	2905	0
245	20231120	160200	35294455	2905	2905	2905	2905	0
246	20231120	160100	35294455	2905	2905	2905	2905	0
247	20231120	160000	35294455	2905	2905	2905	2905	0
248	20231120	155900	35294455	2905	2905	2905	2905	0
249	20231120	155800	35294455	2905	2905	2905	2905	0
250	20231120	155700	35294455	2905	2905	2905	2905	0
251	20231120	155600	35294455	2905	2905	2905	2905	0
252	20231120	155500	35294455	2905	2905	2905	2905	0
253	20231120	155400	35294455	2905	2905	2905	2905	0
254	20231120	155300	35294455	2905	2905	2905	2905	0
255	20231120	155200	35294455	2905	2905	2905	2905	0
256	20231120	155100	35294455	2905	2905	2905	2905	0
257	20231120	155000	35294455	2905	2905	2905	2905	0
258	20231120	154900	35294455	2905	2905	2905	2905	0
259	20231120	154800	35294455	2905	2905	2905	2905	0
260	20231120	154700	35294455	2905	2905	2905	2905	0
261	20231120	154600	35294455	2905	2905	2905	2905	0
262	20231120	154500	35294455	2905	2905	2905	2905	0
263	20231120	154400	35294455	2905	2905	2905	2905	0
264	20231120	154300	35294455	2905	2905	2905	2905	0
265	20231120	154200	35294455	2905	2905	2905	2905	0
266	20231120	154100	35294455	2905	2905	2905	2905	0
267	20231120	154000	35294455	2905	2905	2905	2905	0
268	20231120	153900	35294455	2905	2905	2905	2905	0
269	20231120	153800	35294455	2905	2905	2905	2905	0
270	20231120	153700	35294455	2905	2905	2905	2905	0
271	20231120	153600	35294455	2905	2905	2905	2905	0
272	20231120	153500	35294455	2905	2905	2905	2905	346
273	20231120	153400	35294455	2905	2905	2905	2905	0
274	20231120	153300	35294455	2905	2905	2905	2905	0
275	20231120	153200	35294455	2905	2905	2905	2905	0
276	20231120	153100	35294455	2905	2905	2905	2905	0
277	20231120	153000	35294455	2905	2905	2905	2905	346
278	20231120	152900	34289325	2910	2910	2910	2910	0
279	20231120	152800	34289325	2910	2910	2910	2910	0
280	20231120	152700	34289325	2910	2910	2910	2910	0
281	20231120	152600	34289325	2910	2910	2910	2910	0
282	20231120	152500	34289325	2910	2910	2910	2910	0
283	20231120	152400	34289325	2910	2910	2910	2910	0
284	20231120	152300	34289325	2910	2910	2910	2910	0
285	20231120	152200	34289325	2910	2910	2910	2910	0
286	20231120	152100	34289325	2910	2910	2910	2910	0
287	20231120	152000	34289325	2910	2910	2910	2910	0
288	20231120	151900	34289325	2910	2910	2910	2910	0
289	20231120	151800	34289325	2910	2910	2910	2910	2
290	20231120	151700	34283505	2905	2905	2905	2905	0
291	20231120	151600	34283505	2905	2905	2905	2905	0
292	20231120	151500	34283505	2905	2905	2905	2905	150
293	20231120	151400	33847755	2905	2905	2905	2905	556
294	20231120	151300	32232575	2905	2905	2905	2905	1
295	20231120	151200	32229670	2905	2905	2905	2905	23
296	20231120	151100	32162855	2895	2895	2895	2895	26
297	20231120	151000	32087585	2895	2900	2900	2895	89
298	20231120	150900	31829925	2905	2905	2905	2905	13
299	20231120	150800	31792160	2900	2905	2905	2900	18
300	20231120	150700	31739950	2905	2905	2905	2905	0
301	20231120	150600	31739950	2905	2905	2905	2905	0
302	20231120	150500	31739950	2905	2905	2905	2905	8
303	20231120	150400	31716710	2905	2905	2905	2905	0
304	20231120	150300	31716710	2905	2905	2905	2905	0
305	20231120	150200	31716710	2905	2905	2905	2905	0
306	20231120	150100	31716710	2905	2905	2905	2905	0
307	20231120	150000	31716710	2905	2905	2905	2905	0
308	20231120	145900	31716710	2905	2905	2905	2905	0
309	20231120	145800	31716710	2905	2905	2905	2905	6
310	20231120	145700	31699280	2905	2905	2905	2905	95
311	20231120	145600	31423305	2905	2905	2905	2905	0
312	20231120	145500	31423305	2905	2905	2905	2905	0
313	20231120	145400	31423305	2905	2905	2905	2905	107
314	20231120	145300	31112470	2905	2905	2905	2905	0
315	20231120	145200	31112470	2905	2905	2905	2905	0
316	20231120	145100	31112470	2905	2905	2905	2905	0
317	20231120	145000	31112470	2905	2905	2905	2905	0
318	20231120	144900	31112470	2905	2905	2905	2905	0
319	20231120	144800	31112470	2905	2905	2905	2905	29
320	20231120	144700	31028225	2915	2915	2915	2915	0
321	20231120	144600	31028225	2915	2915	2915	2915	0
322	20231120	144500	31028225	2915	2915	2915	2915	0
323	20231120	144400	31028225	2915	2915	2915	2915	0
324	20231120	144300	31028225	2915	2915	2915	2915	0
325	20231120	144200	31028225	2915	2915	2915	2915	0
326	20231120	144100	31028225	2915	2915	2915	2915	0
327	20231120	144000	31028225	2915	2915	2915	2915	20
328	20231120	143900	30969925	2915	2915	2915	2915	0
329	20231120	143800	30969925	2915	2905	2915	2905	18
330	20231120	143700	30917535	2915	2915	2915	2915	0
331	20231120	143600	30917535	2915	2915	2915	2915	0
332	20231120	143500	30917535	2915	2915	2915	2915	0
333	20231120	143400	30917535	2915	2915	2915	2915	0
334	20231120	143300	30917535	2915	2915	2915	2915	0
335	20231120	143200	30917535	2915	2915	2915	2915	0
336	20231120	143100	30917535	2915	2915	2915	2915	0
337	20231120	143000	30917535	2915	2915	2915	2915	0
338	20231120	142900	30917535	2915	2915	2915	2915	0
339	20231120	142800	30917535	2915	2915	2915	2915	0
340	20231120	142700	30917535	2915	2915	2915	2915	0
341	20231120	142600	30917535	2915	2915	2915	2915	0
342	20231120	142500	30917535	2915	2915	2915	2915	0
343	20231120	142400	30917535	2915	2915	2915	2915	0
344	20231120	142300	30917535	2915	2915	2915	2915	0
345	20231120	142200	30917535	2915	2915	2915	2915	0
346	20231120	142100	30917535	2915	2915	2915	2915	0
347	20231120	142000	30917535	2915	2915	2915	2915	0
348	20231120	141900	30917535	2915	2915	2915	2915	0
349	20231120	141800	30917535	2915	2915	2915	2915	0
350	20231120	141700	30917535	2915	2915	2915	2915	0
351	20231120	141600	30917535	2915	2915	2915	2915	0
352	20231120	141500	30917535	2915	2915	2915	2915	0
353	20231120	141400	30917535	2915	2915	2915	2915	0
354	20231120	141300	30917535	2915	2915	2915	2915	0
355	20231120	141200	30917535	2915	2915	2915	2915	0
356	20231120	141100	30917535	2915	2915	2915	2915	0
357	20231120	141000	30917535	2915	2915	2915	2915	0
358	20231120	140900	30917535	2915	2915	2915	2915	0
359	20231120	140800	30917535	2915	2915	2915	2915	0
360	20231120	140700	30917535	2915	2915	2915	2915	0
361	20231120	140600	30917535	2915	2915	2915	2915	0
362	20231120	140500	30917535	2915	2915	2915	2915	0
363	20231120	140400	30917535	2915	2915	2915	2915	0
364	20231120	140300	30917535	2915	2915	2915	2915	0
365	20231120	140200	30917535	2915	2915	2915	2915	0
366	20231120	140100	30917535	2915	2915	2915	2915	0
367	20231120	140000	30917535	2915	2915	2915	2915	0
368	20231120	135900	30917535	2915	2915	2915	2915	0
369	20231120	135800	30917535	2915	2915	2915	2915	0
370	20231120	135700	30917535	2915	2915	2915	2915	0
371	20231120	135600	30917535	2915	2915	2915	2915	5
372	20231120	135500	30902960	2920	2920	2920	2920	0
373	20231120	135400	30902960	2920	2920	2920	2920	0
374	20231120	135300	30902960	2920	2920	2920	2920	0
375	20231120	135200	30902960	2920	2920	2920	2920	0
376	20231120	135100	30902960	2920	2920	2920	2920	0
377	20231120	135000	30902960	2920	2920	2920	2920	0
378	20231120	134900	30902960	2920	2920	2920	2920	0
379	20231120	134800	30902960	2920	2920	2920	2920	0
380	20231120	134700	30902960	2920	2920	2920	2920	0
381	20231120	134600	30902960	2920	2920	2920	2920	0
382	20231120	134500	30902960	2920	2920	2920	2920	0
383	20231120	134400	30902960	2920	2920	2920	2920	0
384	20231120	134300	30902960	2920	2920	2920	2920	0
385	20231120	134200	30902960	2920	2920	2920	2920	0
386	20231120	134100	30902960	2920	2920	2920	2920	0
387	20231120	134000	30902960	2920	2920	2920	2920	0
388	20231120	133900	30902960	2920	2920	2920	2920	0
389	20231120	133800	30902960	2920	2920	2920	2920	0
390	20231120	133700	30902960	2920	2920	2920	2920	5
391	20231120	133600	30888360	2925	2925	2925	2925	0
392	20231120	133500	30888360	2925	2925	2925	2925	0
393	20231120	133400	30888360	2925	2925	2925	2925	0
394	20231120	133300	30888360	2925	2925	2925	2925	0
395	20231120	133200	30888360	2925	2925	2925	2925	0
396	20231120	133100	30888360	2925	2925	2925	2925	0
397	20231120	133000	30888360	2925	2925	2925	2925	0
398	20231120	132900	30888360	2925	2925	2925	2925	0
399	20231120	132800	30888360	2925	2925	2925	2925	0
400	20231120	132700	30888360	2925	2925	2925	2925	0
401	20231120	132600	30888360	2925	2925	2925	2925	0
402	20231120	132500	30888360	2925	2925	2925	2925	0
403	20231120	132400	30888360	2925	2925	2925	2925	0
404	20231120	132300	30888360	2925	2925	2925	2925	0
405	20231120	132200	30888360	2925	2925	2925	2925	0
406	20231120	132100	30888360	2925	2925	2925	2925	0
407	20231120	132000	30888360	2925	2925	2925	2925	0
408	20231120	131900	30888360	2925	2925	2925	2925	0
409	20231120	131800	30888360	2925	2925	2925	2925	0
410	20231120	131700	30888360	2925	2925	2925	2925	0
411	20231120	131600	30888360	2925	2925	2925	2925	0
412	20231120	131500	30888360	2925	2925	2925	2925	0
413	20231120	131400	30888360	2925	2925	2925	2925	2
414	20231120	131300	30882510	2925	2925	2925	2925	1
415	20231120	131200	30879585	2935	2935	2935	2935	0
416	20231120	131100	30879585	2935	2935	2935	2935	0
417	20231120	131000	30879585	2935	2935	2935	2935	0
418	20231120	130900	30879585	2935	2935	2935	2935	0
419	20231120	130800	30879585	2935	2935	2935	2935	0
420	20231120	130700	30879585	2935	2935	2935	2935	0
421	20231120	130600	30879585	2935	2935	2935	2935	0
422	20231120	130500	30879585	2935	2935	2935	2935	0
423	20231120	130400	30879585	2935	2935	2935	2935	0
424	20231120	130300	30879585	2935	2935	2935	2935	0
425	20231120	130200	30879585	2935	2935	2935	2935	300
426	20231120	130100	29999085	2935	2935	2935	2935	0
427	20231120	130000	29999085	2935	2935	2935	2935	0
428	20231120	125900	29999085	2935	2930	2935	2930	50
429	20231120	125800	29852520	2900	2910	2910	2900	110
430	20231120	125700	29532485	2925	2925	2925	2925	0
431	20231120	125600	29532485	2925	2925	2925	2925	0
432	20231120	125500	29532485	2925	2925	2925	2925	0
433	20231120	125400	29532485	2925	2925	2925	2925	0
434	20231120	125300	29532485	2925	2925	2925	2925	0
435	20231120	125200	29532485	2925	2925	2925	2925	537
436	20231120	125100	27961760	2925	2925	2925	2925	0
437	20231120	125000	27961760	2925	2925	2925	2925	0
438	20231120	124900	27961760	2925	2925	2925	2925	0
439	20231120	124800	27961760	2925	2925	2925	2925	0
440	20231120	124700	27961760	2925	2925	2925	2925	0
441	20231120	124600	27961760	2925	2925	2925	2925	0
442	20231120	124500	27961760	2925	2925	2925	2925	91
443	20231120	124400	27695585	2925	2925	2925	2925	0
444	20231120	124300	27695585	2925	2925	2925	2925	0
445	20231120	124200	27695585	2925	2925	2925	2925	152
446	20231120	124100	27250985	2920	2920	2920	2920	100
447	20231120	124000	26958985	2910	2910	2910	2910	0
448	20231120	123900	26958985	2910	2910	2910	2910	0
449	20231120	123800	26958985	2910	2910	2910	2910	0
450	20231120	123700	26958985	2910	2910	2910	2910	0
451	20231120	123600	26958985	2910	2910	2910	2910	0
452	20231120	123500	26958985	2910	2910	2910	2910	0
453	20231120	123400	26958985	2910	2910	2910	2910	0
454	20231120	123300	26958985	2910	2910	2910	2910	0
455	20231120	123200	26958985	2910	2910	2910	2910	0
456	20231120	123100	26958985	2910	2910	2910	2910	0
457	20231120	123000	26958985	2910	2910	2910	2910	76
458	20231120	122900	26737825	2910	2910	2910	2910	0
459	20231120	122800	26737825	2910	2910	2910	2910	0
460	20231120	122700	26737825	2910	2910	2910	2910	360
461	20231120	122600	25690225	2910	2910	2910	2910	0
462	20231120	122500	25690225	2910	2910	2910	2910	0
463	20231120	122400	25690225	2910	2910	2910	2910	0
464	20231120	122300	25690225	2910	2910	2910	2910	0
465	20231120	122200	25690225	2910	2910	2910	2910	0
466	20231120	122100	25690225	2910	2910	2910	2910	0
467	20231120	122000	25690225	2910	2910	2910	2910	47
468	20231120	121900	25553455	2910	2910	2910	2910	275
469	20231120	121800	24753205	2910	2910	2910	2910	0
470	20231120	121700	24753205	2910	2910	2910	2910	0
471	20231120	121600	24753205	2910	2910	2910	2910	0
472	20231120	121500	24753205	2910	2910	2910	2910	0
473	20231120	121400	24753205	2910	2910	2910	2910	0
474	20231120	121300	24753205	2910	2910	2910	2910	0
475	20231120	121200	24753205	2910	2910	2910	2910	0
476	20231120	121100	24753205	2910	2910	2910	2910	0
477	20231120	121000	24753205	2910	2910	2910	2910	0
478	20231120	120900	24753205	2910	2910	2910	2910	0
479	20231120	120800	24753205	2910	2910	2910	2910	0
480	20231120	120700	24753205	2910	2910	2910	2910	0
481	20231120	120600	24753205	2910	2910	2910	2910	0
482	20231120	120500	24753205	2910	2910	2910	2910	192
483	20231120	120400	24194485	2900	2900	2900	2900	0
484	20231120	120300	24194485	2900	2900	2900	2900	0
485	20231120	120200	24194485	2900	2900	2900	2900	0
486	20231120	120100	24194485	2900	2900	2900	2900	0
487	20231120	120000	24194485	2900	2900	2900	2900	0
488	20231120	115900	24194485	2900	2900	2900	2900	0
489	20231120	115800	24194485	2900	2900	2900	2900	0
490	20231120	115700	24194485	2900	2900	2900	2900	0
491	20231120	115600	24194485	2900	2900	2900	2900	0
492	20231120	115500	24194485	2900	2925	2925	2900	31
493	20231120	115400	24103835	2925	2910	2925	2910	70
494	20231120	115300	23899635	2885	2885	2885	2885	0
495	20231120	115200	23899635	2885	2885	2885	2885	0
496	20231120	115100	23899635	2885	2885	2885	2885	0
497	20231120	115000	23899635	2885	2885	2885	2885	0
498	20231120	114900	23899635	2885	2885	2885	2885	200
499	20231120	114800	23322635	2885	2885	2885	2885	0
500	20231120	114700	23322635	2885	2885	2885	2885	0
501	20231120	114600	23322635	2885	2885	2885	2885	0
502	20231120	114500	23322635	2885	2885	2885	2885	2
503	20231120	114400	23316865	2910	2910	2910	2910	0
504	20231120	114300	23316865	2910	2910	2910	2910	0
505	20231120	114200	23316865	2910	2910	2910	2910	0
506	20231120	114100	23316865	2910	2910	2910	2910	0
507	20231120	114000	23316865	2910	2910	2910	2910	0
508	20231120	113900	23316865	2910	2910	2910	2910	0
509	20231120	113800	23316865	2910	2910	2910	2910	0
510	20231120	113700	23316865	2910	2910	2910	2910	0
511	20231120	113600	23316865	2910	2910	2910	2910	0
512	20231120	113500	23316865	2910	2910	2910	2910	0
513	20231120	113400	23316865	2910	2910	2910	2910	0
514	20231120	113300	23316865	2910	2910	2910	2910	0
515	20231120	113200	23316865	2910	2910	2910	2910	0
516	20231120	113100	23316865	2910	2910	2910	2910	0
517	20231120	113000	23316865	2910	2910	2910	2910	0
518	20231120	112900	23316865	2910	2910	2910	2910	0
519	20231120	112800	23316865	2910	2910	2910	2910	0
520	20231120	112700	23316865	2910	2910	2910	2910	0
521	20231120	112600	23316865	2910	2910	2910	2910	0
522	20231120	112500	23316865	2910	2910	2910	2910	0
523	20231120	112400	23316865	2910	2910	2910	2910	2
524	20231120	112300	23311045	2880	2880	2880	2880	0
525	20231120	112200	23311045	2880	2880	2880	2880	0
526	20231120	112100	23311045	2880	2880	2880	2880	0
527	20231120	112000	23311045	2880	2885	2885	2880	2900
528	20231120	111900	14958070	2885	2885	2885	2885	0
529	20231120	111800	14958070	2885	2895	2895	2885	500
530	20231120	111700	13511700	2895	2900	2900	2895	500
531	20231120	111600	12061785	2900	2900	2900	2900	0
532	20231120	111500	12061785	2900	2900	2900	2900	0
533	20231120	111400	12061785	2900	2900	2900	2900	0
534	20231120	111300	12061785	2900	2900	2900	2900	0
535	20231120	111200	12061785	2900	2900	2900	2900	0
536	20231120	111100	12061785	2900	2900	2900	2900	0
537	20231120	111000	12061785	2900	2910	2910	2900	500
538	20231120	110900	10609890	2910	2910	2910	2910	0
539	20231120	110800	10609890	2910	2910	2910	2910	0
540	20231120	110700	10609890	2910	2910	2910	2910	0
541	20231120	110600	10609890	2910	2910	2910	2910	0
542	20231120	110500	10609890	2910	2910	2910	2910	0
543	20231120	110400	10609890	2910	2910	2910	2910	0
544	20231120	110300	10609890	2910	2910	2910	2910	0
545	20231120	110200	10609890	2910	2910	2910	2910	0
546	20231120	110100	10609890	2910	2910	2910	2910	217
547	20231120	110000	9978420	2910	2910	2910	2910	0
548	20231120	105900	9978420	2910	2910	2910	2910	0
549	20231120	105800	9978420	2910	2910	2910	2910	0
550	20231120	105700	9978420	2910	2905	2910	2905	310
551	20231120	105600	9076370	2905	2905	2905	2905	0
552	20231120	105500	9076370	2905	2905	2905	2905	0
553	20231120	105400	9076370	2905	2910	2910	2905	7
554	20231120	105300	9056005	2910	2910	2910	2910	0
555	20231120	105200	9056005	2910	2915	2915	2910	32
556	20231120	105100	8962765	2930	2930	2930	2930	0
557	20231120	105000	8962765	2930	2930	2930	2930	0
558	20231120	104900	8962765	2930	2930	2930	2930	0
559	20231120	104800	8962765	2930	2930	2930	2930	0
560	20231120	104700	8962765	2930	2925	2930	2925	79
561	20231120	104600	8731445	2930	2930	2930	2930	0
562	20231120	104500	8731445	2930	2930	2930	2930	0
563	20231120	104400	8731445	2930	2930	2930	2930	1
564	20231120	104300	8728515	2925	2920	2925	2920	821
565	20231120	104200	6327140	2925	2925	2925	2925	0
566	20231120	104100	6327140	2925	2910	2925	2910	288
567	20231120	104000	5486115	2920	2920	2920	2920	0
568	20231120	103900	5486115	2920	2920	2920	2920	0
569	20231120	103800	5486115	2920	2920	2920	2920	42
570	20231120	103700	5363475	2915	2915	2915	2915	1
571	20231120	103600	5360560	2920	2920	2920	2920	50
572	20231120	103500	5214560	2915	2915	2915	2915	52
573	20231120	103400	5062980	2915	2915	2915	2915	0
574	20231120	103300	5062980	2915	2915	2915	2915	5
575	20231120	103200	5048405	2920	2920	2920	2920	0
576	20231120	103100	5048405	2920	2920	2920	2920	0
577	20231120	103000	5048405	2920	2920	2920	2920	10
578	20231120	102900	5019205	2930	2930	2930	2930	0
579	20231120	102800	5019205	2930	2930	2930	2930	0
580	20231120	102700	5019205	2930	2930	2930	2930	42
581	20231120	102600	4896145	2930	2930	2930	2930	0
582	20231120	102500	4896145	2930	2930	2930	2930	2
583	20231120	102400	4890285	2940	2940	2940	2940	0
584	20231120	102300	4890285	2940	2940	2940	2940	0
585	20231120	102200	4890285	2940	2940	2940	2940	0
586	20231120	102100	4890285	2940	2940	2940	2940	0
587	20231120	102000	4890285	2940	2940	2940	2940	0
588	20231120	101900	4890285	2940	2940	2940	2940	0
589	20231120	101800	4890285	2940	2940	2940	2940	1
590	20231120	101700	4887345	2940	2940	2940	2940	0
591	20231120	101600	4887345	2940	2940	2940	2940	0
592	20231120	101500	4887345	2940	2940	2940	2940	0
593	20231120	101400	4887345	2940	2940	2940	2940	100
594	20231120	101300	4593345	2940	2940	2940	2940	0
595	20231120	101200	4593345	2940	2940	2940	2940	0
596	20231120	101100	4593345	2940	2940	2940	2940	0
597	20231120	101000	4593345	2940	2940	2940	2940	0
598	20231120	100900	4593345	2940	2940	2940	2940	0
599	20231120	100800	4593345	2940	2940	2940	2940	10
600	20231120	100700	4563945	2940	2940	2940	2940	0
601	20231120	100600	4563945	2940	2940	2940	2940	0
602	20231120	100500	4563945	2940	2940	2940	2940	0
603	20231120	100400	4563945	2940	2940	2940	2940	0
604	20231120	100300	4563945	2940	2940	2940	2940	0
605	20231120	100200	4563945	2940	2940	2940	2940	0
606	20231120	100100	4563945	2940	2940	2940	2940	0
607	20231120	100000	4563945	2940	2940	2940	2940	0
608	20231120	095900	4563945	2940	2940	2940	2940	0
609	20231120	095800	4563945	2940	2930	2940	2930	10
610	20231120	095700	4534560	2905	2905	2905	2905	0
611	20231120	095600	4534560	2905	2905	2905	2905	0
612	20231120	095500	4534560	2905	2905	2905	2905	0
613	20231120	095400	4534560	2905	2910	2910	2905	113
614	20231120	095300	4206095	2910	2910	2910	2910	0
615	20231120	095200	4206095	2910	2910	2910	2910	0
616	20231120	095100	4206095	2910	2910	2910	2910	0
617	20231120	095000	4206095	2910	2910	2910	2910	10
618	20231120	094900	4176995	2900	2900	2900	2900	0
619	20231120	094800	4176995	2900	2900	2900	2900	0
620	20231120	094700	4176995	2900	2900	2900	2900	0
621	20231120	094600	4176995	2900	2900	2900	2900	0
622	20231120	094500	4176995	2900	2900	2900	2900	0
623	20231120	094400	4176995	2900	2900	2900	2900	0
624	20231120	094300	4176995	2900	2915	2915	2900	125
625	20231120	094200	3814420	2945	2925	2945	2925	20
626	20231120	094100	3755790	2900	2900	2900	2900	0
627	20231120	094000	3755790	2900	2900	2900	2900	0
628	20231120	093900	3755790	2900	2900	2900	2900	0
629	20231120	093800	3755790	2900	2900	2900	2900	0
630	20231120	093700	3755790	2900	2920	2920	2900	26
631	20231120	093600	3680340	2925	2935	2935	2925	60
632	20231120	093500	3504545	2950	2950	2950	2950	4
633	20231120	093400	3492745	2955	2955	2955	2955	0
634	20231120	093300	3492745	2955	2955	2955	2955	0
635	20231120	093200	3492745	2955	2955	2955	2955	0
636	20231120	093100	3492745	2955	2955	2955	2955	40
637	20231120	093000	3374545	2955	2955	2955	2955	0
638	20231120	092900	3374545	2955	2955	2955	2955	3
639	20231120	092800	3365680	2930	2930	2930	2930	0
640	20231120	092700	3365680	2930	2950	2950	2930	107
641	20231120	092600	3051215	2950	2940	2950	2940	11
642	20231120	092500	3018785	2970	2950	2970	2950	31
643	20231120	092400	2926975	2950	2950	2950	2950	0
644	20231120	092300	2926975	2950	2950	2950	2950	2
645	20231120	092200	2921075	2940	2940	2940	2940	0
646	20231120	092100	2921075	2940	2940	2940	2940	3
647	20231120	092000	2912255	2940	2940	2940	2940	1
648	20231120	091900	2909315	2935	2935	2935	2935	0
649	20231120	091800	2909315	2935	2935	2935	2935	0
650	20231120	091700	2909315	2935	2935	2935	2935	1
651	20231120	091600	2906380	2955	2965	2970	2940	116
652	20231120	091500	2562230	2970	2970	2970	2970	118
653	20231120	091400	2211770	2970	2890	2970	2890	72
654	20231120	091300	1999305	2875	2875	2875	2875	0
655	20231120	091200	1999305	2875	2875	2875	2875	2
656	20231120	091100	1993555	2860	2890	2890	2825	363
657	20231120	091000	957010	2890	2890	2890	2890	0
658	20231120	090900	957010	2890	2890	2890	2890	0
659	20231120	090800	957010	2890	2890	2900	2890	60
660	20231120	090700	783580	2890	2890	2890	2890	0
661	20231120	090600	783580	2890	2890	2890	2890	0
662	20231120	090500	783580	2890	2890	2890	2890	92
663	20231120	090400	517700	2890	2890	2890	2890	9
664	20231120	090300	491690	2890	2890	2890	2890	10
665	20231120	090200	462790	2890	2890	2890	2890	0
666	20231120	090100	462790	2890	2890	2890	2890	0
667	20231120	090000	462790	2890	2895	2895	2890	160