KissMeData/154030/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	200800	121535790	2925	2925	2925	2925	798
3	20231121	200700	121535790	2925	2925	2925	2925	0
4	20231121	200600	121535790	2925	2925	2925	2925	0
5	20231121	200500	121535790	2925	2925	2925	2925	0
6	20231121	200400	121535790	2925	2925	2925	2925	0
7	20231121	200300	121535790	2925	2925	2925	2925	0
8	20231121	200200	121535790	2925	2925	2925	2925	0
9	20231121	200100	121535790	2925	2925	2925	2925	0
10	20231121	200000	121535790	2925	2925	2925	2925	0
11	20231121	195900	121535790	2925	2925	2925	2925	0
12	20231121	195800	121535790	2925	2925	2925	2925	0
13	20231121	195700	121535790	2925	2925	2925	2925	0
14	20231121	195600	121535790	2925	2925	2925	2925	0
15	20231121	195500	121535790	2925	2925	2925	2925	0
16	20231121	195400	121535790	2925	2925	2925	2925	0
17	20231121	195300	121535790	2925	2925	2925	2925	0
18	20231121	195200	121535790	2925	2925	2925	2925	0
19	20231121	195100	121535790	2925	2925	2925	2925	0
20	20231121	195000	121535790	2925	2925	2925	2925	0
21	20231121	194900	121535790	2925	2925	2925	2925	0
22	20231121	194800	121535790	2925	2925	2925	2925	0
23	20231121	194700	121535790	2925	2925	2925	2925	0
24	20231121	194600	121535790	2925	2925	2925	2925	0
25	20231121	194500	121535790	2925	2925	2925	2925	0
26	20231121	194400	121535790	2925	2925	2925	2925	0
27	20231121	194300	121535790	2925	2925	2925	2925	0
28	20231121	194200	121535790	2925	2925	2925	2925	0
29	20231121	194100	121535790	2925	2925	2925	2925	0
30	20231121	194000	121535790	2925	2925	2925	2925	0
31	20231121	193900	121535790	2925	2925	2925	2925	0
32	20231121	193800	121535790	2925	2925	2925	2925	798
33	20231121	193700	121535790	2925	2925	2925	2925	0
34	20231121	193600	121535790	2925	2925	2925	2925	0
35	20231121	193500	121535790	2925	2925	2925	2925	0
36	20231121	193400	121535790	2925	2925	2925	2925	0
37	20231121	193300	121535790	2925	2925	2925	2925	0
38	20231121	193200	121535790	2925	2925	2925	2925	0
39	20231121	193100	121535790	2925	2925	2925	2925	0
40	20231121	193000	121535790	2925	2925	2925	2925	0
41	20231121	192900	121535790	2925	2925	2925	2925	0
42	20231121	192800	121535790	2925	2925	2925	2925	0
43	20231121	192700	121535790	2925	2925	2925	2925	0
44	20231121	192600	121535790	2925	2925	2925	2925	0
45	20231121	192500	121535790	2925	2925	2925	2925	0
46	20231121	192400	121535790	2925	2925	2925	2925	0
47	20231121	192300	121535790	2925	2925	2925	2925	0
48	20231121	192200	121535790	2925	2925	2925	2925	0
49	20231121	192100	121535790	2925	2925	2925	2925	0
50	20231121	192000	121535790	2925	2925	2925	2925	0
51	20231121	191900	121535790	2925	2925	2925	2925	0
52	20231121	191800	121535790	2925	2925	2925	2925	0
53	20231121	191700	121535790	2925	2925	2925	2925	0
54	20231121	191600	121535790	2925	2925	2925	2925	0
55	20231121	191500	121535790	2925	2925	2925	2925	0
56	20231121	191400	121535790	2925	2925	2925	2925	0
57	20231121	191300	121535790	2925	2925	2925	2925	0
58	20231121	191200	121535790	2925	2925	2925	2925	0
59	20231121	191100	121535790	2925	2925	2925	2925	0
60	20231121	191000	121535790	2925	2925	2925	2925	0
61	20231121	190900	121535790	2925	2925	2925	2925	0
62	20231121	190800	121535790	2925	2925	2925	2925	798
63	20231121	190700	121535790	2925	2925	2925	2925	0
64	20231121	190600	121535790	2925	2925	2925	2925	0
65	20231121	190500	121535790	2925	2925	2925	2925	0
66	20231121	190400	121535790	2925	2925	2925	2925	0
67	20231121	190300	121535790	2925	2925	2925	2925	0
68	20231121	190200	121535790	2925	2925	2925	2925	0
69	20231121	190100	121535790	2925	2925	2925	2925	0
70	20231121	190000	121535790	2925	2925	2925	2925	0
71	20231121	185900	121535790	2925	2925	2925	2925	0
72	20231121	185800	121535790	2925	2925	2925	2925	0
73	20231121	185700	121535790	2925	2925	2925	2925	0
74	20231121	185600	121535790	2925	2925	2925	2925	0
75	20231121	185500	121535790	2925	2925	2925	2925	0
76	20231121	185400	121535790	2925	2925	2925	2925	0
77	20231121	185300	121535790	2925	2925	2925	2925	0
78	20231121	185200	121535790	2925	2925	2925	2925	0
79	20231121	185100	121535790	2925	2925	2925	2925	0
80	20231121	185000	121535790	2925	2925	2925	2925	0
81	20231121	184900	121535790	2925	2925	2925	2925	0
82	20231121	184800	121535790	2925	2925	2925	2925	0
83	20231121	184700	121535790	2925	2925	2925	2925	0
84	20231121	184600	121535790	2925	2925	2925	2925	0
85	20231121	184500	121535790	2925	2925	2925	2925	0
86	20231121	184400	121535790	2925	2925	2925	2925	0
87	20231121	184300	121535790	2925	2925	2925	2925	0
88	20231121	184200	121535790	2925	2925	2925	2925	0
89	20231121	184100	121535790	2925	2925	2925	2925	0
90	20231121	184000	121535790	2925	2925	2925	2925	0
91	20231121	183900	121535790	2925	2925	2925	2925	0
92	20231121	183800	121535790	2925	2925	2925	2925	798
93	20231121	183700	121535790	2925	2925	2925	2925	0
94	20231121	183600	121535790	2925	2925	2925	2925	0
95	20231121	183500	121535790	2925	2925	2925	2925	0
96	20231121	183400	121535790	2925	2925	2925	2925	0
97	20231121	183300	121535790	2925	2925	2925	2925	0
98	20231121	183200	121535790	2925	2925	2925	2925	0
99	20231121	183100	121535790	2925	2925	2925	2925	0
100	20231121	183000	121535790	2925	2925	2925	2925	0
101	20231121	182900	121535790	2925	2925	2925	2925	0
102	20231121	182800	121535790	2925	2925	2925	2925	0
103	20231121	182700	121535790	2925	2925	2925	2925	0
104	20231121	182600	121535790	2925	2925	2925	2925	0
105	20231121	182500	121535790	2925	2925	2925	2925	0
106	20231121	182400	121535790	2925	2925	2925	2925	0
107	20231121	182300	121535790	2925	2925	2925	2925	0
108	20231121	182200	121535790	2925	2925	2925	2925	0
109	20231121	182100	121535790	2925	2925	2925	2925	0
110	20231121	182000	121535790	2925	2925	2925	2925	0
111	20231121	181900	121535790	2925	2925	2925	2925	0
112	20231121	181800	121535790	2925	2925	2925	2925	0
113	20231121	181700	121535790	2925	2925	2925	2925	0
114	20231121	181600	121535790	2925	2925	2925	2925	0
115	20231121	181500	121535790	2925	2925	2925	2925	0
116	20231121	181400	121535790	2925	2925	2925	2925	0
117	20231121	181300	121535790	2925	2925	2925	2925	0
118	20231121	181200	121535790	2925	2925	2925	2925	0
119	20231121	181100	121535790	2925	2925	2925	2925	0
120	20231121	181000	121535790	2925	2925	2925	2925	0
121	20231121	180900	121535790	2925	2925	2925	2925	0
122	20231121	180800	121535790	2925	2925	2925	2925	798
123	20231121	180700	121535790	2925	2925	2925	2925	0
124	20231121	180600	121535790	2925	2925	2925	2925	0
125	20231121	180500	121535790	2925	2925	2925	2925	0
126	20231121	180400	121535790	2925	2925	2925	2925	0
127	20231121	180300	121535790	2925	2925	2925	2925	0
128	20231121	180200	121535790	2925	2925	2925	2925	0
129	20231121	180100	121535790	2925	2925	2925	2925	0
130	20231121	180000	121535790	2925	2925	2925	2925	0
131	20231121	175900	121535790	2925	2925	2925	2925	0
132	20231121	175800	121535790	2925	2925	2925	2925	0
133	20231121	175700	121535790	2925	2925	2925	2925	0
134	20231121	175600	121535790	2925	2925	2925	2925	0
135	20231121	175500	121535790	2925	2925	2925	2925	0
136	20231121	175400	121535790	2925	2925	2925	2925	0
137	20231121	175300	121535790	2925	2925	2925	2925	0
138	20231121	175200	121535790	2925	2925	2925	2925	0
139	20231121	175100	121535790	2925	2925	2925	2925	0
140	20231121	175000	121535790	2925	2925	2925	2925	0
141	20231121	174900	121535790	2925	2925	2925	2925	0
142	20231121	174800	121535790	2925	2925	2925	2925	0
143	20231121	174700	121535790	2925	2925	2925	2925	0
144	20231121	174600	121535790	2925	2925	2925	2925	0
145	20231121	174500	121535790	2925	2925	2925	2925	0
146	20231121	174400	121535790	2925	2925	2925	2925	0
147	20231121	174300	121535790	2925	2925	2925	2925	0
148	20231121	174200	121535790	2925	2925	2925	2925	0
149	20231121	174100	121535790	2925	2925	2925	2925	0
150	20231121	174000	121535790	2925	2925	2925	2925	0
151	20231121	173900	121535790	2925	2925	2925	2925	0
152	20231121	173800	121535790	2925	2925	2925	2925	798
153	20231121	173700	121535790	2925	2925	2925	2925	0
154	20231121	173600	121535790	2925	2925	2925	2925	0
155	20231121	173500	121535790	2925	2925	2925	2925	0
156	20231121	173400	121535790	2925	2925	2925	2925	0
157	20231121	173300	121535790	2925	2925	2925	2925	0
158	20231121	173200	121535790	2925	2925	2925	2925	0
159	20231121	173100	121535790	2925	2925	2925	2925	0
160	20231121	173000	121535790	2925	2925	2925	2925	0
161	20231121	172900	121535790	2925	2925	2925	2925	0
162	20231121	172800	121535790	2925	2925	2925	2925	0
163	20231121	172700	121535790	2925	2925	2925	2925	0
164	20231121	172600	121535790	2925	2925	2925	2925	0
165	20231121	172500	121535790	2925	2925	2925	2925	0
166	20231121	172400	121535790	2925	2925	2925	2925	0
167	20231121	172300	121535790	2925	2925	2925	2925	0
168	20231121	172200	121535790	2925	2925	2925	2925	0
169	20231121	172100	121535790	2925	2925	2925	2925	0
170	20231121	172000	121535790	2925	2925	2925	2925	0
171	20231121	171900	121535790	2925	2925	2925	2925	0
172	20231121	171800	121535790	2925	2925	2925	2925	0
173	20231121	171700	121535790	2925	2925	2925	2925	0
174	20231121	171600	121535790	2925	2925	2925	2925	0
175	20231121	171500	121535790	2925	2925	2925	2925	0
176	20231121	171400	121535790	2925	2925	2925	2925	0
177	20231121	171300	121535790	2925	2925	2925	2925	0
178	20231121	171200	121535790	2925	2925	2925	2925	0
179	20231121	171100	121535790	2925	2925	2925	2925	0
180	20231121	171000	121535790	2925	2925	2925	2925	0
181	20231121	170900	121535790	2925	2925	2925	2925	0
182	20231121	170800	121535790	2925	2925	2925	2925	798
183	20231121	170700	121535790	2925	2925	2925	2925	0
184	20231121	170600	121535790	2925	2925	2925	2925	0
185	20231121	170500	121535790	2925	2925	2925	2925	0
186	20231121	170400	121535790	2925	2925	2925	2925	0
187	20231121	170300	121535790	2925	2925	2925	2925	0
188	20231121	170200	121535790	2925	2925	2925	2925	0
189	20231121	170100	121535790	2925	2925	2925	2925	0
190	20231121	170000	121535790	2925	2925	2925	2925	0
191	20231121	165900	121535790	2925	2925	2925	2925	0
192	20231121	165800	121535790	2925	2925	2925	2925	0
193	20231121	165700	121535790	2925	2925	2925	2925	0
194	20231121	165600	121535790	2925	2925	2925	2925	0
195	20231121	165500	121535790	2925	2925	2925	2925	0
196	20231121	165400	121535790	2925	2925	2925	2925	0
197	20231121	165300	121535790	2925	2925	2925	2925	0
198	20231121	165200	121535790	2925	2925	2925	2925	0
199	20231121	165100	121535790	2925	2925	2925	2925	0
200	20231121	165000	121535790	2925	2925	2925	2925	0
201	20231121	164900	121535790	2925	2925	2925	2925	0
202	20231121	164800	121535790	2925	2925	2925	2925	0
203	20231121	164700	121535790	2925	2925	2925	2925	0
204	20231121	164600	121535790	2925	2925	2925	2925	0
205	20231121	164500	121535790	2925	2925	2925	2925	0
206	20231121	164400	121535790	2925	2925	2925	2925	0
207	20231121	164300	121535790	2925	2925	2925	2925	0
208	20231121	164200	121535790	2925	2925	2925	2925	0
209	20231121	164100	121535790	2925	2925	2925	2925	0
210	20231121	164000	121535790	2925	2925	2925	2925	0
211	20231121	163900	121535790	2925	2925	2925	2925	0
212	20231121	163800	121535790	2925	2925	2925	2925	798
213	20231121	163700	121535790	2925	2925	2925	2925	0
214	20231121	163600	121535790	2925	2925	2925	2925	0
215	20231121	163500	121535790	2925	2925	2925	2925	0
216	20231121	163400	121535790	2925	2925	2925	2925	0
217	20231121	163300	121535790	2925	2925	2925	2925	0
218	20231121	163200	121535790	2925	2925	2925	2925	0
219	20231121	163100	121535790	2925	2925	2925	2925	0
220	20231121	163000	121535790	2925	2925	2925	2925	0
221	20231121	162900	121535790	2925	2925	2925	2925	0
222	20231121	162800	121535790	2925	2925	2925	2925	0
223	20231121	162700	121535790	2925	2925	2925	2925	0
224	20231121	162600	121535790	2925	2925	2925	2925	0
225	20231121	162500	121535790	2925	2925	2925	2925	0
226	20231121	162400	121535790	2925	2925	2925	2925	0
227	20231121	162300	121535790	2925	2925	2925	2925	0
228	20231121	162200	121535790	2925	2925	2925	2925	0
229	20231121	162100	121535790	2925	2925	2925	2925	0
230	20231121	162000	121535790	2925	2925	2925	2925	0
231	20231121	161900	121535790	2925	2925	2925	2925	0
232	20231121	161800	121535790	2925	2925	2925	2925	0
233	20231121	161700	121535790	2925	2925	2925	2925	0
234	20231121	161600	121535790	2925	2925	2925	2925	0
235	20231121	161500	121535790	2925	2925	2925	2925	0
236	20231121	161400	121535790	2925	2925	2925	2925	0
237	20231121	161300	121535790	2925	2925	2925	2925	0
238	20231121	161200	121535790	2925	2925	2925	2925	0
239	20231121	161100	121535790	2925	2925	2925	2925	0
240	20231121	161000	121535790	2925	2925	2925	2925	0
241	20231121	160900	121535790	2925	2925	2925	2925	0
242	20231121	160800	121535790	2925	2925	2925	2925	798
243	20231121	160700	121535790	2925	2925	2925	2925	0
244	20231121	160600	121535790	2925	2925	2925	2925	0
245	20231121	160500	121535790	2925	2925	2925	2925	0
246	20231121	160400	121535790	2925	2925	2925	2925	0
247	20231121	160300	121535790	2925	2925	2925	2925	0
248	20231121	160200	121535790	2925	2925	2925	2925	0
249	20231121	160100	121535790	2925	2925	2925	2925	0
250	20231121	160000	121535790	2925	2925	2925	2925	0
251	20231121	155900	121535790	2925	2925	2925	2925	0
252	20231121	155800	121535790	2925	2925	2925	2925	0
253	20231121	155700	121535790	2925	2925	2925	2925	0
254	20231121	155600	121535790	2925	2925	2925	2925	0
255	20231121	155500	121535790	2925	2925	2925	2925	0
256	20231121	155400	121535790	2925	2925	2925	2925	0
257	20231121	155300	121535790	2925	2925	2925	2925	0
258	20231121	155200	121535790	2925	2925	2925	2925	0
259	20231121	155100	121535790	2925	2925	2925	2925	0
260	20231121	155000	121535790	2925	2925	2925	2925	0
261	20231121	154900	121535790	2925	2925	2925	2925	0
262	20231121	154800	121535790	2925	2925	2925	2925	0
263	20231121	154700	121535790	2925	2925	2925	2925	0
264	20231121	154600	121535790	2925	2925	2925	2925	0
265	20231121	154500	121535790	2925	2925	2925	2925	0
266	20231121	154400	121535790	2925	2925	2925	2925	0
267	20231121	154300	121535790	2925	2925	2925	2925	0
268	20231121	154200	121535790	2925	2925	2925	2925	0
269	20231121	154100	121535790	2925	2925	2925	2925	0
270	20231121	154000	121535790	2925	2925	2925	2925	0
271	20231121	153900	121535790	2925	2925	2925	2925	0
272	20231121	153800	121535790	2925	2925	2925	2925	798
273	20231121	153700	121535790	2925	2925	2925	2925	0
274	20231121	153600	121535790	2925	2925	2925	2925	0
275	20231121	153500	121535790	2925	2925	2925	2925	0
276	20231121	153400	121535790	2925	2925	2925	2925	0
277	20231121	153300	121535790	2925	2925	2925	2925	0
278	20231121	153200	121535790	2925	2925	2925	2925	0
279	20231121	153100	121535790	2925	2925	2925	2925	0
280	20231121	153000	121535790	2925	2925	2925	2925	798
281	20231121	152900	119201640	2925	2925	2925	2925	0
282	20231121	152800	119201640	2925	2925	2925	2925	0
283	20231121	152700	119201640	2925	2925	2925	2925	0
284	20231121	152600	119201640	2925	2925	2925	2925	0
285	20231121	152500	119201640	2925	2925	2925	2925	0
286	20231121	152400	119201640	2925	2925	2925	2925	0
287	20231121	152300	119201640	2925	2925	2925	2925	0
288	20231121	152200	119201640	2925	2925	2925	2925	0
289	20231121	152100	119201640	2925	2925	2925	2925	0
290	20231121	152000	119201640	2925	2925	2925	2925	0
291	20231121	151900	119201640	2925	2925	2925	2925	0
292	20231121	151800	119201640	2925	2925	2925	2925	111
293	20231121	151700	118876965	2920	2920	2920	2920	0
294	20231121	151600	118876965	2920	2920	2920	2920	0
295	20231121	151500	118876965	2920	2920	2920	2920	0
296	20231121	151400	118876965	2920	2920	2920	2920	0
297	20231121	151300	118876965	2920	2920	2920	2920	0
298	20231121	151200	118876965	2920	2925	2925	2920	11
299	20231121	151100	118844825	2920	2920	2920	2920	0
300	20231121	151000	118844825	2920	2920	2920	2920	0
301	20231121	150900	118844825	2920	2920	2920	2920	411
302	20231121	150800	117644705	2925	2925	2925	2925	0
303	20231121	150700	117644705	2925	2925	2925	2925	341
304	20231121	150600	116647280	2920	2920	2920	2920	0
305	20231121	150500	116647280	2920	2920	2920	2920	0
306	20231121	150400	116647280	2920	2920	2920	2920	0
307	20231121	150300	116647280	2920	2920	2920	2920	100
308	20231121	150200	116355280	2925	2925	2925	2925	0
309	20231121	150100	116355280	2925	2925	2925	2925	0
310	20231121	150000	116355280	2925	2925	2925	2925	0
311	20231121	145900	116355280	2925	2925	2925	2925	0
312	20231121	145800	116355280	2925	2925	2925	2925	0
313	20231121	145700	116355280	2925	2925	2925	2925	0
314	20231121	145600	116355280	2925	2925	2925	2925	0
315	20231121	145500	116355280	2925	2925	2925	2925	0
316	20231121	145400	116355280	2925	2925	2925	2925	0
317	20231121	145300	116355280	2925	2925	2925	2925	3
318	20231121	145200	116346505	2925	2925	2925	2925	251
319	20231121	145100	115612330	2925	2925	2925	2925	10
320	20231121	145000	115583080	2920	2920	2920	2920	0
321	20231121	144900	115583080	2920	2920	2920	2920	0
322	20231121	144800	115583080	2920	2920	2920	2920	0
323	20231121	144700	115583080	2920	2920	2920	2920	0
324	20231121	144600	115583080	2920	2920	2920	2920	0
325	20231121	144500	115583080	2920	2920	2920	2920	0
326	20231121	144400	115583080	2920	2920	2920	2920	1
327	20231121	144300	115580160	2920	2920	2920	2920	0
328	20231121	144200	115580160	2920	2920	2920	2920	0
329	20231121	144100	115580160	2920	2920	2920	2920	0
330	20231121	144000	115580160	2920	2920	2920	2920	78
331	20231121	143900	115352400	2920	2920	2920	2920	10
332	20231121	143800	115323200	2920	2920	2920	2920	2
333	20231121	143700	115317360	2920	2920	2920	2920	10
334	20231121	143600	115288160	2925	2925	2925	2925	0
335	20231121	143500	115288160	2925	2920	2925	2920	50
336	20231121	143400	115142150	2920	2920	2920	2920	0
337	20231121	143300	115142150	2920	2920	2920	2920	0
338	20231121	143200	115142150	2920	2920	2920	2920	0
339	20231121	143100	115142150	2920	2920	2920	2920	6
340	20231121	143000	115124630	2920	2920	2920	2920	7
341	20231121	142900	115104190	2920	2920	2920	2920	9
342	20231121	142800	115077910	2920	2920	2920	2920	34
343	20231121	142700	114978630	2925	2925	2925	2925	0
344	20231121	142600	114978630	2925	2925	2925	2925	0
345	20231121	142500	114978630	2925	2925	2925	2925	0
346	20231121	142400	114978630	2925	2925	2925	2925	0
347	20231121	142300	114978630	2925	2925	2925	2925	30
348	20231121	142200	114890880	2925	2925	2925	2925	0
349	20231121	142100	114890880	2925	2925	2925	2925	1
350	20231121	142000	114887955	2915	2915	2915	2915	0
351	20231121	141900	114887955	2915	2915	2915	2915	0
352	20231121	141800	114887955	2915	2915	2915	2915	0
353	20231121	141700	114887955	2915	2915	2915	2915	0
354	20231121	141600	114887955	2915	2915	2915	2915	0
355	20231121	141500	114887955	2915	2915	2915	2915	0
356	20231121	141400	114887955	2915	2915	2915	2915	0
357	20231121	141300	114887955	2915	2915	2915	2915	0
358	20231121	141200	114887955	2915	2915	2915	2915	0
359	20231121	141100	114887955	2915	2915	2915	2915	0
360	20231121	141000	114887955	2915	2915	2915	2915	936
361	20231121	140900	112159515	2915	2915	2915	2915	0
362	20231121	140800	112159515	2915	2915	2915	2915	0
363	20231121	140700	112159515	2915	2915	2915	2915	0
364	20231121	140600	112159515	2915	2915	2915	2915	0
365	20231121	140500	112159515	2915	2915	2915	2915	0
366	20231121	140400	112159515	2915	2915	2915	2915	0
367	20231121	140300	112159515	2915	2915	2915	2915	0
368	20231121	140200	112159515	2915	2915	2915	2915	0
369	20231121	140100	112159515	2915	2915	2915	2915	0
370	20231121	140000	112159515	2915	2915	2915	2915	0
371	20231121	135900	112159515	2915	2915	2915	2915	0
372	20231121	135800	112159515	2915	2915	2915	2915	0
373	20231121	135700	112159515	2915	2915	2915	2915	0
374	20231121	135600	112159515	2915	2915	2915	2915	0
375	20231121	135500	112159515	2915	2915	2915	2915	1
376	20231121	135400	112156600	2915	2915	2915	2915	0
377	20231121	135300	112156600	2915	2910	2915	2910	201
378	20231121	135200	111571685	2910	2910	2910	2910	587
379	20231121	135100	109863515	2910	2910	2910	2910	0
380	20231121	135000	109863515	2910	2910	2910	2910	0
381	20231121	134900	109863515	2910	2910	2910	2910	0
382	20231121	134800	109863515	2910	2910	2910	2910	0
383	20231121	134700	109863515	2910	2910	2910	2910	0
384	20231121	134600	109863515	2910	2910	2910	2910	0
385	20231121	134500	109863515	2910	2910	2910	2910	0
386	20231121	134400	109863515	2910	2910	2910	2910	0
387	20231121	134300	109863515	2910	2910	2910	2910	0
388	20231121	134200	109863515	2910	2910	2910	2910	0
389	20231121	134100	109863515	2910	2910	2910	2910	0
390	20231121	134000	109863515	2910	2910	2910	2910	200
391	20231121	133900	109281515	2910	2910	2910	2910	0
392	20231121	133800	109281515	2910	2910	2910	2910	0
393	20231121	133700	109281515	2910	2910	2910	2910	0
394	20231121	133600	109281515	2910	2910	2910	2910	0
395	20231121	133500	109281515	2910	2920	2920	2910	15000
396	20231121	133400	65555210	2925	2925	2925	2925	0
397	20231121	133300	65555210	2925	2925	2925	2925	0
398	20231121	133200	65555210	2925	2925	2925	2925	1030
399	20231121	133100	62542460	2925	2925	2925	2925	0
400	20231121	133000	62542460	2925	2925	2925	2925	0
401	20231121	132900	62542460	2925	2925	2925	2925	0
402	20231121	132800	62542460	2925	2925	2925	2925	1
403	20231121	132700	62539535	2920	2920	2920	2920	451
404	20231121	132600	61222615	2920	2920	2920	2920	0
405	20231121	132500	61222615	2920	2920	2920	2920	0
406	20231121	132400	61222615	2920	2920	2920	2920	0
407	20231121	132300	61222615	2920	2920	2920	2920	0
408	20231121	132200	61222615	2920	2920	2920	2920	0
409	20231121	132100	61222615	2920	2920	2920	2920	0
410	20231121	132000	61222615	2920	2920	2920	2920	0
411	20231121	131900	61222615	2920	2920	2920	2920	0
412	20231121	131800	61222615	2920	2920	2920	2920	0
413	20231121	131700	61222615	2920	2920	2920	2920	0
414	20231121	131600	61222615	2920	2920	2920	2920	131
415	20231121	131500	60840095	2920	2920	2920	2920	0
416	20231121	131400	60840095	2920	2920	2920	2920	0
417	20231121	131300	60840095	2920	2920	2920	2920	0
418	20231121	131200	60840095	2920	2920	2920	2920	1
419	20231121	131100	60837175	2925	2925	2925	2925	0
420	20231121	131000	60837175	2925	2925	2925	2925	1
421	20231121	130900	60834250	2925	2925	2925	2925	0
422	20231121	130800	60834250	2925	2925	2925	2925	0
423	20231121	130700	60834250	2925	2925	2925	2925	1
424	20231121	130600	60831325	2925	2925	2925	2925	0
425	20231121	130500	60831325	2925	2925	2925	2925	0
426	20231121	130400	60831325	2925	2925	2925	2925	0
427	20231121	130300	60831325	2925	2925	2925	2925	0
428	20231121	130200	60831325	2925	2925	2925	2925	0
429	20231121	130100	60831325	2925	2925	2925	2925	1
430	20231121	130000	60828400	2925	2920	2925	2920	120
431	20231121	125900	60477950	2925	2925	2925	2925	30
432	20231121	125800	60390200	2925	2925	2925	2925	35
433	20231121	125700	60287825	2925	2925	2925	2925	0
434	20231121	125600	60287825	2925	2925	2925	2925	10
435	20231121	125500	60258575	2925	2925	2925	2925	0
436	20231121	125400	60258575	2925	2925	2925	2925	3
437	20231121	125300	60249800	2925	2925	2925	2925	0
438	20231121	125200	60249800	2925	2925	2925	2925	0
439	20231121	125100	60249800	2925	2925	2925	2925	0
440	20231121	125000	60249800	2925	2925	2925	2925	0
441	20231121	124900	60249800	2925	2925	2925	2925	0
442	20231121	124800	60249800	2925	2925	2925	2925	0
443	20231121	124700	60249800	2925	2925	2925	2925	0
444	20231121	124600	60249800	2925	2925	2925	2925	0
445	20231121	124500	60249800	2925	2925	2925	2925	20
446	20231121	124400	60191300	2925	2925	2925	2925	3
447	20231121	124300	60182525	2925	2925	2925	2925	270
448	20231121	124200	59392775	2920	2920	2920	2920	13
449	20231121	124100	59354815	2925	2925	2925	2925	0
450	20231121	124000	59354815	2925	2925	2925	2925	0
451	20231121	123900	59354815	2925	2925	2925	2925	0
452	20231121	123800	59354815	2925	2925	2925	2925	0
453	20231121	123700	59354815	2925	2925	2925	2925	0
454	20231121	123600	59354815	2925	2925	2925	2925	50
455	20231121	123500	59208565	2925	2925	2925	2925	0
456	20231121	123400	59208565	2925	2925	2925	2925	100
457	20231121	123300	58916065	2925	2925	2925	2925	0
458	20231121	123200	58916065	2925	2925	2925	2925	0
459	20231121	123100	58916065	2925	2925	2925	2925	0
460	20231121	123000	58916065	2925	2925	2925	2925	0
461	20231121	122900	58916065	2925	2925	2925	2925	50
462	20231121	122800	58769815	2925	2925	2925	2925	0
463	20231121	122700	58769815	2925	2925	2925	2925	0
464	20231121	122600	58769815	2925	2925	2925	2925	11
465	20231121	122500	58737640	2925	2925	2925	2925	171
466	20231121	122400	58237465	2925	2925	2925	2925	0
467	20231121	122300	58237465	2925	2925	2925	2925	4
468	20231121	122200	58225765	2920	2920	2920	2920	0
469	20231121	122100	58225765	2920	2920	2920	2920	9
470	20231121	122000	58199485	2920	2925	2925	2920	1323
471	20231121	121900	54330185	2925	2925	2925	2925	0
472	20231121	121800	54330185	2925	2925	2925	2925	5
473	20231121	121700	54315560	2920	2920	2920	2920	0
474	20231121	121600	54315560	2920	2920	2920	2920	0
475	20231121	121500	54315560	2920	2920	2920	2920	0
476	20231121	121400	54315560	2920	2920	2920	2920	0
477	20231121	121300	54315560	2920	2920	2920	2920	0
478	20231121	121200	54315560	2920	2920	2920	2920	450
479	20231121	121100	53001560	2915	2915	2915	2915	0
480	20231121	121000	53001560	2915	2915	2915	2915	0
481	20231121	120900	53001560	2915	2915	2915	2915	0
482	20231121	120800	53001560	2915	2915	2915	2915	0
483	20231121	120700	53001560	2915	2915	2915	2915	0
484	20231121	120600	53001560	2915	2915	2915	2915	0
485	20231121	120500	53001560	2915	2915	2915	2915	0
486	20231121	120400	53001560	2915	2915	2915	2915	0
487	20231121	120300	53001560	2915	2915	2915	2915	0
488	20231121	120200	53001560	2915	2915	2915	2915	0
489	20231121	120100	53001560	2915	2920	2920	2915	335
490	20231121	120000	52024430	2925	2925	2925	2925	10
491	20231121	115900	51995180	2920	2920	2920	2920	0
492	20231121	115800	51995180	2920	2920	2920	2920	0
493	20231121	115700	51995180	2920	2920	2920	2920	0
494	20231121	115600	51995180	2920	2920	2920	2920	0
495	20231121	115500	51995180	2920	2920	2920	2920	0
496	20231121	115400	51995180	2920	2920	2920	2920	0
497	20231121	115300	51995180	2920	2920	2920	2920	31
498	20231121	115200	51904660	2920	2920	2920	2920	0
499	20231121	115100	51904660	2920	2920	2920	2920	0
500	20231121	115000	51904660	2920	2920	2920	2920	8
501	20231121	114900	51881300	2920	2920	2920	2920	250
502	20231121	114800	51151300	2925	2925	2925	2925	0
503	20231121	114700	51151300	2925	2925	2925	2925	0
504	20231121	114600	51151300	2925	2925	2925	2925	2
505	20231121	114500	51145450	2920	2920	2920	2920	0
506	20231121	114400	51145450	2920	2920	2920	2920	0
507	20231121	114300	51145450	2920	2920	2920	2920	0
508	20231121	114200	51145450	2920	2920	2920	2920	0
509	20231121	114100	51145450	2920	2920	2920	2920	0
510	20231121	114000	51145450	2920	2920	2920	2920	0
511	20231121	113900	51145450	2920	2920	2920	2920	0
512	20231121	113800	51145450	2920	2920	2920	2920	0
513	20231121	113700	51145450	2920	2920	2920	2920	0
514	20231121	113600	51145450	2920	2920	2920	2920	205
515	20231121	113500	50546850	2920	2920	2920	2920	0
516	20231121	113400	50546850	2920	2920	2920	2920	0
517	20231121	113300	50546850	2920	2920	2920	2920	0
518	20231121	113200	50546850	2920	2920	2920	2920	0
519	20231121	113100	50546850	2920	2920	2920	2920	0
520	20231121	113000	50546850	2920	2920	2920	2920	0
521	20231121	112900	50546850	2920	2920	2920	2920	31
522	20231121	112800	50456330	2920	2920	2920	2920	0
523	20231121	112700	50456330	2920	2920	2920	2920	0
524	20231121	112600	50456330	2920	2920	2920	2920	0
525	20231121	112500	50456330	2920	2920	2920	2920	0
526	20231121	112400	50456330	2920	2920	2920	2920	1000
527	20231121	112300	47536330	2920	2920	2920	2920	0
528	20231121	112200	47536330	2920	2920	2920	2920	0
529	20231121	112100	47536330	2920	2920	2920	2920	48
530	20231121	112000	47396170	2920	2920	2920	2920	0
531	20231121	111900	47396170	2920	2920	2920	2920	0
532	20231121	111800	47396170	2920	2920	2920	2920	0
533	20231121	111700	47396170	2920	2920	2920	2920	944
534	20231121	111600	44639690	2925	2925	2925	2925	3
535	20231121	111500	44630915	2925	2925	2925	2925	102
536	20231121	111400	44332565	2925	2925	2925	2925	25
537	20231121	111300	44259440	2925	2925	2925	2925	0
538	20231121	111200	44259440	2925	2925	2925	2925	0
539	20231121	111100	44259440	2925	2925	2925	2925	0
540	20231121	111000	44259440	2925	2925	2925	2925	5
541	20231121	110900	44244815	2925	2925	2925	2925	202
542	20231121	110800	43653965	2925	2925	2925	2925	10
543	20231121	110700	43624715	2925	2925	2925	2925	0
544	20231121	110600	43624715	2925	2925	2925	2925	0
545	20231121	110500	43624715	2925	2925	2925	2925	0
546	20231121	110400	43624715	2925	2925	2925	2925	10
547	20231121	110300	43595465	2925	2925	2925	2925	0
548	20231121	110200	43595465	2925	2925	2925	2925	12
549	20231121	110100	43560365	2925	2925	2925	2925	100
550	20231121	110000	43267865	2925	2925	2925	2925	6
551	20231121	105900	43250315	2925	2925	2925	2925	10
552	20231121	105800	43221065	2925	2925	2925	2925	10
553	20231121	105700	43191815	2925	2925	2925	2925	0
554	20231121	105600	43191815	2925	2925	2925	2925	1387
555	20231121	105500	39134840	2925	2925	2925	2925	1642
556	20231121	105400	34331990	2925	2925	2925	2925	200
557	20231121	105300	33746990	2925	2925	2925	2925	45
558	20231121	105200	33615365	2925	2925	2925	2925	347
559	20231121	105100	32600390	2925	2925	2925	2925	0
560	20231121	105000	32600390	2925	2925	2925	2925	0
561	20231121	104900	32600390	2925	2925	2925	2925	1
562	20231121	104800	32597465	2930	2930	2930	2930	0
563	20231121	104700	32597465	2930	2930	2930	2930	300
564	20231121	104600	31718465	2940	2940	2940	2940	0
565	20231121	104500	31718465	2940	2940	2940	2940	0
566	20231121	104400	31718465	2940	2940	2940	2940	0
567	20231121	104300	31718465	2940	2940	2940	2940	0
568	20231121	104200	31718465	2940	2940	2940	2940	0
569	20231121	104100	31718465	2940	2930	2940	2930	300
570	20231121	104000	30836905	2925	2930	2930	2925	197
571	20231121	103900	30259700	2930	2930	2930	2930	586
572	20231121	103800	28542720	2930	2930	2930	2930	0
573	20231121	103700	28542720	2930	2930	2930	2930	200
574	20231121	103600	27956720	2930	2930	2930	2930	0
575	20231121	103500	27956720	2930	2930	2930	2930	0
576	20231121	103400	27956720	2930	2930	2930	2930	100
577	20231121	103300	27663720	2930	2930	2930	2930	0
578	20231121	103200	27663720	2930	2930	2930	2930	689
579	20231121	103100	25644950	2930	2930	2930	2930	150
580	20231121	103000	25205450	2930	2930	2930	2930	0
581	20231121	102900	25205450	2930	2930	2930	2930	100
582	20231121	102800	24912450	2930	2930	2930	2930	400
583	20231121	102700	23740450	2930	2930	2930	2930	0
584	20231121	102600	23740450	2930	2930	2930	2930	200
585	20231121	102500	23154450	2930	2930	2930	2930	100
586	20231121	102400	22861450	2930	2930	2930	2930	0
587	20231121	102300	22861450	2930	2930	2930	2930	100
588	20231121	102200	22568450	2940	2940	2940	2940	124
589	20231121	102100	22203890	2930	2930	2930	2930	0
590	20231121	102000	22203890	2930	2930	2930	2930	0
591	20231121	101900	22203890	2930	2930	2940	2930	108
592	20231121	101800	21887370	2940	2940	2940	2940	7
593	20231121	101700	21866790	2940	2940	2940	2940	0
594	20231121	101600	21866790	2940	2940	2940	2940	0
595	20231121	101500	21866790	2940	2940	2940	2940	0
596	20231121	101400	21866790	2940	2940	2940	2940	0
597	20231121	101300	21866790	2940	2940	2940	2940	0
598	20231121	101200	21866790	2940	2940	2940	2940	0
599	20231121	101100	21866790	2940	2940	2940	2940	0
600	20231121	101000	21866790	2940	2940	2940	2940	0
601	20231121	100900	21866790	2940	2940	2940	2940	480
602	20231121	100800	20455590	2935	2935	2935	2935	0
603	20231121	100700	20455590	2935	2935	2935	2935	0
604	20231121	100600	20455590	2935	2935	2935	2935	0
605	20231121	100500	20455590	2935	2935	2935	2935	0
606	20231121	100400	20455590	2935	2935	2935	2935	302
607	20231121	100300	19569220	2935	2935	2935	2935	0
608	20231121	100200	19569220	2935	2935	2935	2935	0
609	20231121	100100	19569220	2935	2935	2935	2935	0
610	20231121	100000	19569220	2935	2935	2935	2935	43
611	20231121	095900	19443015	2935	2935	2935	2935	0
612	20231121	095800	19443015	2935	2935	2935	2935	303
613	20231121	095700	18553710	2935	2935	2935	2935	1
614	20231121	095600	18550775	2935	2935	2935	2935	0
615	20231121	095500	18550775	2935	2935	2935	2935	9
616	20231121	095400	18524360	2935	2935	2935	2935	30
617	20231121	095300	18436310	2935	2935	2935	2935	0
618	20231121	095200	18436310	2935	2935	2935	2935	3
619	20231121	095100	18427505	2935	2935	2935	2935	0
620	20231121	095000	18427505	2935	2935	2935	2935	0
621	20231121	094900	18427505	2935	2935	2935	2935	0
622	20231121	094800	18427505	2935	2935	2935	2935	5
623	20231121	094700	18412830	2935	2935	2935	2935	0
624	20231121	094600	18412830	2935	2935	2935	2935	0
625	20231121	094500	18412830	2935	2935	2935	2935	195
626	20231121	094400	17840505	2935	2935	2935	2935	0
627	20231121	094300	17840505	2935	2935	2935	2935	0
628	20231121	094200	17840505	2935	2935	2935	2935	5
629	20231121	094100	17825830	2930	2930	2930	2930	205
630	20231121	094000	17225180	2935	2935	2935	2935	30
631	20231121	093900	17137130	2935	2935	2935	2935	2
632	20231121	093800	17131260	2935	2935	2935	2935	1
633	20231121	093700	17128325	2935	2935	2935	2935	0
634	20231121	093600	17128325	2935	2935	2935	2935	0
635	20231121	093500	17128325	2935	2935	2935	2935	0
636	20231121	093400	17128325	2935	2935	2935	2935	0
637	20231121	093300	17128325	2935	2935	2935	2935	3
638	20231121	093200	17119520	2935	2935	2935	2935	2
639	20231121	093100	17113650	2930	2930	2930	2930	0
640	20231121	093000	17113650	2930	2930	2930	2930	225
641	20231121	092900	16454400	2925	2925	2925	2925	1
642	20231121	092800	16451475	2925	2925	2925	2925	0
643	20231121	092700	16451475	2925	2930	2930	2925	3
644	20231121	092600	16442690	2930	2935	2935	2930	1807
645	20231121	092500	11148010	2935	2935	2935	2935	250
646	20231121	092400	10414260	2935	2935	2935	2935	100
647	20231121	092300	10120760	2935	2935	2935	2935	700
648	20231121	092200	8066260	2935	2935	2935	2935	129
649	20231121	092100	7687645	2930	2930	2930	2930	144
650	20231121	092000	7265725	2935	2935	2935	2935	140
651	20231121	091900	6854825	2935	2935	2935	2935	1
652	20231121	091800	6851890	2935	2935	2935	2935	0
653	20231121	091700	6851890	2935	2935	2935	2935	224
654	20231121	091600	6194450	2935	2935	2935	2935	300
655	20231121	091500	5313950	2935	2935	2935	2935	15
656	20231121	091400	5269925	2935	2935	2935	2935	0
657	20231121	091300	5269925	2935	2930	2935	2930	271
658	20231121	091200	4475890	2930	2930	2930	2930	32
659	20231121	091100	4382130	2930	2930	2930	2930	50
660	20231121	091000	4235630	2930	2930	2930	2930	0
661	20231121	090900	4235630	2930	2930	2930	2930	0
662	20231121	090800	4235630	2930	2930	2930	2930	0
663	20231121	090700	4235630	2930	2930	2930	2930	0
664	20231121	090600	4235630	2930	2930	2930	2930	0
665	20231121	090500	4235630	2930	2930	2930	2930	1
666	20231121	090400	4232700	2930	2930	2930	2930	4
667	20231121	090300	4220980	2925	2925	2925	2925	0
668	20231121	090200	4220980	2925	2930	2930	2925	123
669	20231121	090100	3860680	2935	2935	2935	2935	159
670	20231121	090000	3394015	2930	2925	2930	2925	1160