KissMeData/162300/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	200800	349078765	2945	2945	2945	2945	1978
3	20231120	200700	349078765	2945	2945	2945	2945	0
4	20231120	200600	349078765	2945	2945	2945	2945	0
5	20231120	200500	349078765	2945	2945	2945	2945	0
6	20231120	200400	349078765	2945	2945	2945	2945	0
7	20231120	200300	349078765	2945	2945	2945	2945	0
8	20231120	200200	349078765	2945	2945	2945	2945	0
9	20231120	200100	349078765	2945	2945	2945	2945	0
10	20231120	200000	349078765	2945	2945	2945	2945	0
11	20231120	195900	349078765	2945	2945	2945	2945	0
12	20231120	195800	349078765	2945	2945	2945	2945	0
13	20231120	195700	349078765	2945	2945	2945	2945	0
14	20231120	195600	349078765	2945	2945	2945	2945	0
15	20231120	195500	349078765	2945	2945	2945	2945	0
16	20231120	195400	349078765	2945	2945	2945	2945	0
17	20231120	195300	349078765	2945	2945	2945	2945	0
18	20231120	195200	349078765	2945	2945	2945	2945	0
19	20231120	195100	349078765	2945	2945	2945	2945	0
20	20231120	195000	349078765	2945	2945	2945	2945	0
21	20231120	194900	349078765	2945	2945	2945	2945	0
22	20231120	194800	349078765	2945	2945	2945	2945	0
23	20231120	194700	349078765	2945	2945	2945	2945	0
24	20231120	194600	349078765	2945	2945	2945	2945	0
25	20231120	194500	349078765	2945	2945	2945	2945	0
26	20231120	194400	349078765	2945	2945	2945	2945	0
27	20231120	194300	349078765	2945	2945	2945	2945	0
28	20231120	194200	349078765	2945	2945	2945	2945	0
29	20231120	194100	349078765	2945	2945	2945	2945	0
30	20231120	194000	349078765	2945	2945	2945	2945	0
31	20231120	193900	349078765	2945	2945	2945	2945	0
32	20231120	193800	349078765	2945	2945	2945	2945	1978
33	20231120	193700	349078765	2945	2945	2945	2945	0
34	20231120	193600	349078765	2945	2945	2945	2945	0
35	20231120	193500	349078765	2945	2945	2945	2945	0
36	20231120	193400	349078765	2945	2945	2945	2945	0
37	20231120	193300	349078765	2945	2945	2945	2945	0
38	20231120	193200	349078765	2945	2945	2945	2945	0
39	20231120	193100	349078765	2945	2945	2945	2945	0
40	20231120	193000	349078765	2945	2945	2945	2945	0
41	20231120	192900	349078765	2945	2945	2945	2945	0
42	20231120	192800	349078765	2945	2945	2945	2945	0
43	20231120	192700	349078765	2945	2945	2945	2945	0
44	20231120	192600	349078765	2945	2945	2945	2945	0
45	20231120	192500	349078765	2945	2945	2945	2945	0
46	20231120	192400	349078765	2945	2945	2945	2945	0
47	20231120	192300	349078765	2945	2945	2945	2945	0
48	20231120	192200	349078765	2945	2945	2945	2945	0
49	20231120	192100	349078765	2945	2945	2945	2945	0
50	20231120	192000	349078765	2945	2945	2945	2945	0
51	20231120	191900	349078765	2945	2945	2945	2945	0
52	20231120	191800	349078765	2945	2945	2945	2945	0
53	20231120	191700	349078765	2945	2945	2945	2945	0
54	20231120	191600	349078765	2945	2945	2945	2945	0
55	20231120	191500	349078765	2945	2945	2945	2945	0
56	20231120	191400	349078765	2945	2945	2945	2945	0
57	20231120	191300	349078765	2945	2945	2945	2945	0
58	20231120	191200	349078765	2945	2945	2945	2945	0
59	20231120	191100	349078765	2945	2945	2945	2945	0
60	20231120	191000	349078765	2945	2945	2945	2945	0
61	20231120	190900	349078765	2945	2945	2945	2945	0
62	20231120	190800	349078765	2945	2945	2945	2945	1978
63	20231120	190700	349078765	2945	2945	2945	2945	0
64	20231120	190600	349078765	2945	2945	2945	2945	0
65	20231120	190500	349078765	2945	2945	2945	2945	0
66	20231120	190400	349078765	2945	2945	2945	2945	0
67	20231120	190300	349078765	2945	2945	2945	2945	0
68	20231120	190200	349078765	2945	2945	2945	2945	0
69	20231120	190100	349078765	2945	2945	2945	2945	0
70	20231120	190000	349078765	2945	2945	2945	2945	0
71	20231120	185900	349078765	2945	2945	2945	2945	0
72	20231120	185800	349078765	2945	2945	2945	2945	0
73	20231120	185700	349078765	2945	2945	2945	2945	0
74	20231120	185600	349078765	2945	2945	2945	2945	0
75	20231120	185500	349078765	2945	2945	2945	2945	0
76	20231120	185400	349078765	2945	2945	2945	2945	0
77	20231120	185300	349078765	2945	2945	2945	2945	0
78	20231120	185200	349078765	2945	2945	2945	2945	0
79	20231120	185100	349078765	2945	2945	2945	2945	0
80	20231120	185000	349078765	2945	2945	2945	2945	0
81	20231120	184900	349078765	2945	2945	2945	2945	0
82	20231120	184800	349078765	2945	2945	2945	2945	0
83	20231120	184700	349078765	2945	2945	2945	2945	0
84	20231120	184600	349078765	2945	2945	2945	2945	0
85	20231120	184500	349078765	2945	2945	2945	2945	0
86	20231120	184400	349078765	2945	2945	2945	2945	0
87	20231120	184300	349078765	2945	2945	2945	2945	0
88	20231120	184200	349078765	2945	2945	2945	2945	0
89	20231120	184100	349078765	2945	2945	2945	2945	0
90	20231120	184000	349078765	2945	2945	2945	2945	0
91	20231120	183900	349078765	2945	2945	2945	2945	0
92	20231120	183800	349078765	2945	2945	2945	2945	1978
93	20231120	183700	349078765	2945	2945	2945	2945	0
94	20231120	183600	349078765	2945	2945	2945	2945	0
95	20231120	183500	349078765	2945	2945	2945	2945	0
96	20231120	183400	349078765	2945	2945	2945	2945	0
97	20231120	183300	349078765	2945	2945	2945	2945	0
98	20231120	183200	349078765	2945	2945	2945	2945	0
99	20231120	183100	349078765	2945	2945	2945	2945	0
100	20231120	183000	349078765	2945	2945	2945	2945	0
101	20231120	182900	349078765	2945	2945	2945	2945	0
102	20231120	182800	349078765	2945	2945	2945	2945	0
103	20231120	182700	349078765	2945	2945	2945	2945	0
104	20231120	182600	349078765	2945	2945	2945	2945	0
105	20231120	182500	349078765	2945	2945	2945	2945	0
106	20231120	182400	349078765	2945	2945	2945	2945	0
107	20231120	182300	349078765	2945	2945	2945	2945	0
108	20231120	182200	349078765	2945	2945	2945	2945	0
109	20231120	182100	349078765	2945	2945	2945	2945	0
110	20231120	182000	349078765	2945	2945	2945	2945	0
111	20231120	181900	349078765	2945	2945	2945	2945	0
112	20231120	181800	349078765	2945	2945	2945	2945	0
113	20231120	181700	349078765	2945	2945	2945	2945	0
114	20231120	181600	349078765	2945	2945	2945	2945	0
115	20231120	181500	349078765	2945	2945	2945	2945	0
116	20231120	181400	349078765	2945	2945	2945	2945	0
117	20231120	181300	349078765	2945	2945	2945	2945	0
118	20231120	181200	349078765	2945	2945	2945	2945	0
119	20231120	181100	349078765	2945	2945	2945	2945	0
120	20231120	181000	349078765	2945	2945	2945	2945	0
121	20231120	180900	349078765	2945	2945	2945	2945	0
122	20231120	180800	349078765	2945	2945	2945	2945	1978
123	20231120	180700	349078765	2945	2945	2945	2945	0
124	20231120	180600	349078765	2945	2945	2945	2945	0
125	20231120	180500	349078765	2945	2945	2945	2945	0
126	20231120	180400	349078765	2945	2945	2945	2945	0
127	20231120	180300	349078765	2945	2945	2945	2945	0
128	20231120	180200	349078765	2945	2945	2945	2945	0
129	20231120	180100	349078765	2945	2945	2945	2945	0
130	20231120	180000	349078765	2945	2945	2945	2945	0
131	20231120	175900	349078765	2945	2945	2945	2945	0
132	20231120	175800	349078765	2945	2945	2945	2945	0
133	20231120	175700	349078765	2945	2945	2945	2945	0
134	20231120	175600	349078765	2945	2945	2945	2945	0
135	20231120	175500	349078765	2945	2945	2945	2945	0
136	20231120	175400	349078765	2945	2945	2945	2945	0
137	20231120	175300	349078765	2945	2945	2945	2945	0
138	20231120	175200	349078765	2945	2945	2945	2945	0
139	20231120	175100	349078765	2945	2945	2945	2945	0
140	20231120	175000	349078765	2945	2945	2945	2945	0
141	20231120	174900	349078765	2945	2945	2945	2945	0
142	20231120	174800	349078765	2945	2945	2945	2945	0
143	20231120	174700	349078765	2945	2945	2945	2945	0
144	20231120	174600	349078765	2945	2945	2945	2945	0
145	20231120	174500	349078765	2945	2945	2945	2945	0
146	20231120	174400	349078765	2945	2945	2945	2945	0
147	20231120	174300	349078765	2945	2945	2945	2945	0
148	20231120	174200	349078765	2945	2945	2945	2945	0
149	20231120	174100	349078765	2945	2945	2945	2945	0
150	20231120	174000	349078765	2945	2945	2945	2945	0
151	20231120	173900	349078765	2945	2945	2945	2945	0
152	20231120	173800	349078765	2945	2945	2945	2945	1978
153	20231120	173700	349078765	2945	2945	2945	2945	0
154	20231120	173600	349078765	2945	2945	2945	2945	0
155	20231120	173500	349078765	2945	2945	2945	2945	0
156	20231120	173400	349078765	2945	2945	2945	2945	0
157	20231120	173300	349078765	2945	2945	2945	2945	0
158	20231120	173200	349078765	2945	2945	2945	2945	0
159	20231120	173100	349078765	2945	2945	2945	2945	0
160	20231120	173000	349078765	2945	2945	2945	2945	0
161	20231120	172900	349078765	2945	2945	2945	2945	0
162	20231120	172800	349078765	2945	2945	2945	2945	0
163	20231120	172700	349078765	2945	2945	2945	2945	0
164	20231120	172600	349078765	2945	2945	2945	2945	0
165	20231120	172500	349078765	2945	2945	2945	2945	0
166	20231120	172400	349078765	2945	2945	2945	2945	0
167	20231120	172300	349078765	2945	2945	2945	2945	0
168	20231120	172200	349078765	2945	2945	2945	2945	0
169	20231120	172100	349078765	2945	2945	2945	2945	0
170	20231120	172000	349078765	2945	2945	2945	2945	0
171	20231120	171900	349078765	2945	2945	2945	2945	0
172	20231120	171800	349078765	2945	2945	2945	2945	0
173	20231120	171700	349078765	2945	2945	2945	2945	0
174	20231120	171600	349078765	2945	2945	2945	2945	0
175	20231120	171500	349078765	2945	2945	2945	2945	0
176	20231120	171400	349078765	2945	2945	2945	2945	0
177	20231120	171300	349078765	2945	2945	2945	2945	0
178	20231120	171200	349078765	2945	2945	2945	2945	0
179	20231120	171100	349078765	2945	2945	2945	2945	0
180	20231120	171000	349078765	2945	2945	2945	2945	0
181	20231120	170900	349078765	2945	2945	2945	2945	0
182	20231120	170800	349078765	2945	2945	2945	2945	1978
183	20231120	170700	349078765	2945	2945	2945	2945	0
184	20231120	170600	349078765	2945	2945	2945	2945	0
185	20231120	170500	349078765	2945	2945	2945	2945	0
186	20231120	170400	349078765	2945	2945	2945	2945	0
187	20231120	170300	349078765	2945	2945	2945	2945	0
188	20231120	170200	349078765	2945	2945	2945	2945	0
189	20231120	170100	349078765	2945	2945	2945	2945	0
190	20231120	170000	349078765	2945	2945	2945	2945	0
191	20231120	165900	349078765	2945	2945	2945	2945	0
192	20231120	165800	349078765	2945	2945	2945	2945	0
193	20231120	165700	349078765	2945	2945	2945	2945	0
194	20231120	165600	349078765	2945	2945	2945	2945	0
195	20231120	165500	349078765	2945	2945	2945	2945	0
196	20231120	165400	349078765	2945	2945	2945	2945	0
197	20231120	165300	349078765	2945	2945	2945	2945	0
198	20231120	165200	349078765	2945	2945	2945	2945	0
199	20231120	165100	349078765	2945	2945	2945	2945	0
200	20231120	165000	349078765	2945	2945	2945	2945	0
201	20231120	164900	349078765	2945	2945	2945	2945	0
202	20231120	164800	349078765	2945	2945	2945	2945	0
203	20231120	164700	349078765	2945	2945	2945	2945	0
204	20231120	164600	349078765	2945	2945	2945	2945	0
205	20231120	164500	349078765	2945	2945	2945	2945	0
206	20231120	164400	349078765	2945	2945	2945	2945	0
207	20231120	164300	349078765	2945	2945	2945	2945	0
208	20231120	164200	349078765	2945	2945	2945	2945	0
209	20231120	164100	349078765	2945	2945	2945	2945	0
210	20231120	164000	349078765	2945	2945	2945	2945	0
211	20231120	163900	349078765	2945	2945	2945	2945	0
212	20231120	163800	349078765	2945	2945	2945	2945	1978
213	20231120	163700	349078765	2945	2945	2945	2945	0
214	20231120	163600	349078765	2945	2945	2945	2945	0
215	20231120	163500	349078765	2945	2945	2945	2945	0
216	20231120	163400	349078765	2945	2945	2945	2945	0
217	20231120	163300	349078765	2945	2945	2945	2945	0
218	20231120	163200	349078765	2945	2945	2945	2945	0
219	20231120	163100	349078765	2945	2945	2945	2945	0
220	20231120	163000	349078765	2945	2945	2945	2945	0
221	20231120	162900	349078765	2945	2945	2945	2945	0
222	20231120	162800	349078765	2945	2945	2945	2945	0
223	20231120	162700	349078765	2945	2945	2945	2945	0
224	20231120	162600	349078765	2945	2945	2945	2945	0
225	20231120	162500	349078765	2945	2945	2945	2945	0
226	20231120	162400	349078765	2945	2945	2945	2945	0
227	20231120	162300	349078765	2945	2945	2945	2945	0
228	20231120	162200	349078765	2945	2945	2945	2945	0
229	20231120	162100	349078765	2945	2945	2945	2945	0
230	20231120	162000	349078765	2945	2945	2945	2945	0
231	20231120	161900	349078765	2945	2945	2945	2945	0
232	20231120	161800	349078765	2945	2945	2945	2945	0
233	20231120	161700	349078765	2945	2945	2945	2945	0
234	20231120	161600	349078765	2945	2945	2945	2945	0
235	20231120	161500	349078765	2945	2945	2945	2945	0
236	20231120	161400	349078765	2945	2945	2945	2945	0
237	20231120	161300	349078765	2945	2945	2945	2945	0
238	20231120	161200	349078765	2945	2945	2945	2945	0
239	20231120	161100	349078765	2945	2945	2945	2945	0
240	20231120	161000	349078765	2945	2945	2945	2945	0
241	20231120	160900	349078765	2945	2945	2945	2945	0
242	20231120	160800	349078765	2945	2945	2945	2945	1978
243	20231120	160700	349078765	2945	2945	2945	2945	0
244	20231120	160600	349078765	2945	2945	2945	2945	0
245	20231120	160500	349078765	2945	2945	2945	2945	0
246	20231120	160400	349078765	2945	2945	2945	2945	0
247	20231120	160300	349078765	2945	2945	2945	2945	0
248	20231120	160200	349078765	2945	2945	2945	2945	0
249	20231120	160100	349078765	2945	2945	2945	2945	0
250	20231120	160000	349078765	2945	2945	2945	2945	0
251	20231120	155900	349078765	2945	2945	2945	2945	0
252	20231120	155800	349078765	2945	2945	2945	2945	0
253	20231120	155700	349078765	2945	2945	2945	2945	0
254	20231120	155600	349078765	2945	2945	2945	2945	0
255	20231120	155500	349078765	2945	2945	2945	2945	0
256	20231120	155400	349078765	2945	2945	2945	2945	0
257	20231120	155300	349078765	2945	2945	2945	2945	0
258	20231120	155200	349078765	2945	2945	2945	2945	0
259	20231120	155100	349078765	2945	2945	2945	2945	0
260	20231120	155000	349078765	2945	2945	2945	2945	0
261	20231120	154900	349078765	2945	2945	2945	2945	0
262	20231120	154800	349078765	2945	2945	2945	2945	0
263	20231120	154700	349078765	2945	2945	2945	2945	0
264	20231120	154600	349078765	2945	2945	2945	2945	0
265	20231120	154500	349078765	2945	2945	2945	2945	0
266	20231120	154400	349078765	2945	2945	2945	2945	0
267	20231120	154300	349078765	2945	2945	2945	2945	0
268	20231120	154200	349078765	2945	2945	2945	2945	0
269	20231120	154100	349078765	2945	2945	2945	2945	0
270	20231120	154000	349078765	2945	2945	2945	2945	0
271	20231120	153900	349078765	2945	2945	2945	2945	0
272	20231120	153800	349078765	2945	2945	2945	2945	1978
273	20231120	153700	349078765	2945	2945	2945	2945	0
274	20231120	153600	349078765	2945	2945	2945	2945	0
275	20231120	153500	349078765	2945	2945	2945	2945	0
276	20231120	153400	349078765	2945	2945	2945	2945	0
277	20231120	153300	349078765	2945	2945	2945	2945	0
278	20231120	153200	349078765	2945	2945	2945	2945	0
279	20231120	153100	349078765	2945	2945	2945	2945	0
280	20231120	153000	349078765	2945	2945	2945	2945	1978
281	20231120	152900	343253555	2935	2935	2935	2935	0
282	20231120	152800	343253555	2935	2935	2935	2935	0
283	20231120	152700	343253555	2935	2935	2935	2935	0
284	20231120	152600	343253555	2935	2935	2935	2935	0
285	20231120	152500	343253555	2935	2935	2935	2935	0
286	20231120	152400	343253555	2935	2935	2935	2935	0
287	20231120	152300	343253555	2935	2935	2935	2935	0
288	20231120	152200	343253555	2935	2935	2935	2935	0
289	20231120	152100	343253555	2935	2935	2935	2935	0
290	20231120	152000	343253555	2935	2935	2935	2935	0
291	20231120	151900	343253555	2935	2920	2935	2920	268
292	20231120	151800	342467095	2935	2920	2935	2920	126
293	20231120	151700	342098140	2920	2925	2925	2920	60
294	20231120	151600	341922730	2930	2930	2930	2930	114
295	20231120	151500	341588710	2920	2920	2920	2920	0
296	20231120	151400	341588710	2920	2925	2925	2920	415
297	20231120	151300	340374910	2925	2925	2925	2925	100
298	20231120	151200	340082410	2940	2940	2940	2940	0
299	20231120	151100	340082410	2940	2940	2940	2940	1
300	20231120	151000	340079470	2940	2940	2940	2940	1
301	20231120	150900	340076530	2940	2940	2940	2940	2
302	20231120	150800	340070650	2925	2940	2940	2925	439
303	20231120	150700	338785465	2940	2940	2940	2940	50
304	20231120	150600	338638465	2940	2940	2940	2940	1
305	20231120	150500	338635525	2940	2940	2940	2940	11
306	20231120	150400	338603185	2930	2930	2930	2930	158
307	20231120	150300	338140245	2930	2940	2940	2930	353
308	20231120	150200	337105840	2940	2940	2940	2940	50
309	20231120	150100	336958840	2940	2940	2940	2940	0
310	20231120	150000	336958840	2940	2940	2940	2940	12
311	20231120	145900	336923560	2940	2940	2940	2940	11
312	20231120	145800	336891220	2925	2930	2940	2925	255
313	20231120	145700	336144680	2940	2940	2940	2940	0
314	20231120	145600	336144680	2940	2940	2940	2940	0
315	20231120	145500	336144680	2940	2940	2940	2940	14
316	20231120	145400	336103520	2945	2945	2945	2945	0
317	20231120	145300	336103520	2945	2945	2945	2945	0
318	20231120	145200	336103520	2945	2945	2945	2945	4
319	20231120	145100	336091740	2945	2925	2945	2925	4
320	20231120	145000	336080020	2925	2925	2925	2925	2
321	20231120	144900	336074170	2925	2930	2930	2925	43
322	20231120	144800	335948355	2930	2930	2930	2930	0
323	20231120	144700	335948355	2930	2930	2930	2930	5
324	20231120	144600	335933705	2930	2930	2930	2930	15
325	20231120	144500	335889755	2945	2945	2945	2945	0
326	20231120	144400	335889755	2945	2945	2945	2945	1
327	20231120	144300	335886810	2930	2935	2935	2930	500
328	20231120	144200	334421785	2945	2945	2945	2945	0
329	20231120	144100	334421785	2945	2945	2945	2945	3
330	20231120	144000	334412950	2930	2930	2930	2930	0
331	20231120	143900	334412950	2930	2930	2930	2930	0
332	20231120	143800	334412950	2930	2930	2930	2930	303
333	20231120	143700	333525160	2940	2945	2945	2940	1255
334	20231120	143600	329834915	2945	2945	2945	2945	146
335	20231120	143500	329404945	2945	2940	2945	2940	660
336	20231120	143400	327464515	2940	2940	2940	2940	0
337	20231120	143300	327464515	2940	2940	2940	2940	0
338	20231120	143200	327464515	2940	2940	2940	2940	9
339	20231120	143100	327438055	2950	2950	2950	2950	0
340	20231120	143000	327438055	2950	2950	2950	2950	0
341	20231120	142900	327438055	2950	2950	2950	2950	56
342	20231120	142800	327272855	2950	2950	2950	2950	204
343	20231120	142700	326671055	2945	2940	2945	2940	50
344	20231120	142600	326523895	2945	2945	2945	2945	0
345	20231120	142500	326523895	2945	2945	2945	2945	0
346	20231120	142400	326523895	2945	2945	2950	2945	883
347	20231120	142300	323923410	2945	2950	2950	2945	180
348	20231120	142200	323392845	2950	2955	2955	2950	743
349	20231120	142100	321200990	2955	2960	2960	2955	1004
350	20231120	142000	318231665	2960	2960	2965	2960	4271
351	20231120	141900	305571845	2960	2960	2965	2960	4882
352	20231120	141800	291120900	2960	2955	2960	2955	1604
353	20231120	141700	286378060	2955	2955	2955	2955	1576
354	20231120	141600	281720980	2950	2950	2950	2950	150
355	20231120	141500	281278480	2955	2945	2955	2945	296
356	20231120	141400	280405525	2945	2950	2950	2945	133
357	20231120	141300	280013675	2950	2950	2950	2950	12
358	20231120	141200	279978275	2955	2945	2955	2940	3845
359	20231120	141100	268647895	2945	2940	2945	2940	960
360	20231120	141000	265825445	2940	2935	2940	2935	51
361	20231120	140900	265675755	2935	2935	2935	2935	0
362	20231120	140800	265675755	2935	2940	2940	2935	51
363	20231120	140700	265526065	2935	2935	2935	2935	0
364	20231120	140600	265526065	2935	2935	2935	2935	0
365	20231120	140500	265526065	2935	2930	2935	2930	937
366	20231120	140400	262776585	2930	2930	2930	2930	20
367	20231120	140300	262717985	2930	2930	2930	2930	7
368	20231120	140200	262697475	2930	2930	2930	2930	0
369	20231120	140100	262697475	2930	2930	2930	2930	0
370	20231120	140000	262697475	2930	2930	2930	2930	0
371	20231120	135900	262697475	2930	2930	2930	2930	0
372	20231120	135800	262697475	2930	2930	2930	2930	0
373	20231120	135700	262697475	2930	2930	2930	2930	988
374	20231120	135600	259802635	2935	2935	2935	2935	11
375	20231120	135500	259770350	2930	2930	2930	2930	0
376	20231120	135400	259770350	2930	2930	2930	2930	0
377	20231120	135300	259770350	2930	2930	2930	2930	0
378	20231120	135200	259770350	2930	2930	2930	2930	5
379	20231120	135100	259755700	2935	2935	2935	2935	0
380	20231120	135000	259755700	2935	2935	2935	2935	10
381	20231120	134900	259726350	2935	2935	2935	2935	9
382	20231120	134800	259699935	2935	2935	2935	2935	0
383	20231120	134700	259699935	2935	2935	2935	2935	992
384	20231120	134600	256788415	2935	2940	2940	2935	213
385	20231120	134500	256162465	2940	2940	2940	2940	0
386	20231120	134400	256162465	2940	2940	2940	2940	100
387	20231120	134300	255868465	2945	2940	2945	2940	192
388	20231120	134200	255303980	2940	2940	2940	2935	192
389	20231120	134100	254739530	2940	2940	2940	2940	50
390	20231120	134000	254592530	2940	2940	2940	2940	170
391	20231120	133900	254092730	2940	2940	2940	2940	0
392	20231120	133800	254092730	2940	2940	2940	2940	1
393	20231120	133700	254089790	2935	2935	2935	2935	153
394	20231120	133600	253640735	2935	2935	2935	2935	69
395	20231120	133500	253438220	2930	2930	2930	2930	0
396	20231120	133400	253438220	2930	2930	2930	2930	15
397	20231120	133300	253394270	2920	2920	2920	2920	0
398	20231120	133200	253394270	2920	2920	2920	2920	2
399	20231120	133100	253388430	2920	2920	2920	2920	0
400	20231120	133000	253388430	2920	2920	2920	2920	0
401	20231120	132900	253388430	2920	2920	2920	2920	68
402	20231120	132800	253189870	2920	2920	2920	2920	131
403	20231120	132700	252807350	2925	2925	2925	2925	35
404	20231120	132600	252704975	2925	2925	2925	2925	34
405	20231120	132500	252605525	2920	2920	2920	2920	0
406	20231120	132400	252605525	2920	2920	2920	2920	0
407	20231120	132300	252605525	2920	2920	2920	2920	0
408	20231120	132200	252605525	2920	2920	2920	2920	0
409	20231120	132100	252605525	2920	2920	2920	2920	0
410	20231120	132000	252605525	2920	2920	2920	2920	2755
411	20231120	131900	244560925	2920	2920	2920	2920	1055
412	20231120	131800	241480325	2920	2920	2920	2920	33
413	20231120	131700	241383965	2920	2920	2920	2920	0
414	20231120	131600	241383965	2920	2920	2920	2920	0
415	20231120	131500	241383965	2920	2920	2920	2920	0
416	20231120	131400	241383965	2920	2920	2920	2920	9
417	20231120	131300	241357685	2920	2920	2920	2920	0
418	20231120	131200	241357685	2920	2920	2920	2920	20
419	20231120	131100	241299285	2920	2920	2920	2920	0
420	20231120	131000	241299285	2920	2920	2920	2920	0
421	20231120	130900	241299285	2920	2920	2920	2920	0
422	20231120	130800	241299285	2920	2920	2920	2920	0
423	20231120	130700	241299285	2920	2920	2920	2920	10
424	20231120	130600	241270085	2920	2920	2920	2920	80
425	20231120	130500	241036485	2935	2935	2935	2935	0
426	20231120	130400	241036485	2935	2935	2935	2935	0
427	20231120	130300	241036485	2935	2935	2935	2935	0
428	20231120	130200	241036485	2935	2935	2935	2935	0
429	20231120	130100	241036485	2935	2935	2935	2935	0
430	20231120	130000	241036485	2935	2935	2935	2935	0
431	20231120	125900	241036485	2935	2935	2935	2935	0
432	20231120	125800	241036485	2935	2935	2935	2935	0
433	20231120	125700	241036485	2935	2935	2935	2935	1
434	20231120	125600	241033550	2905	2905	2905	2905	0
435	20231120	125500	241033550	2905	2910	2910	2905	1718
436	20231120	125400	236041065	2910	2910	2910	2910	0
437	20231120	125300	236041065	2910	2925	2925	2910	550
438	20231120	125200	234437930	2925	2925	2925	2925	0
439	20231120	125100	234437930	2925	2925	2925	2925	0
440	20231120	125000	234437930	2925	2925	2925	2925	0
441	20231120	124900	234437930	2925	2925	2925	2925	0
442	20231120	124800	234437930	2925	2930	2940	2925	36
443	20231120	124700	234332220	2940	2940	2940	2940	0
444	20231120	124600	234332220	2940	2940	2940	2940	200
445	20231120	124500	233744220	2940	2940	2940	2940	0
446	20231120	124400	233744220	2940	2940	2940	2940	15
447	20231120	124300	233700120	2940	2940	2940	2940	0
448	20231120	124200	233700120	2940	2940	2940	2940	0
449	20231120	124100	233700120	2940	2940	2940	2940	201
450	20231120	124000	233109180	2920	2920	2920	2920	100
451	20231120	123900	232817180	2920	2920	2920	2920	0
452	20231120	123800	232817180	2920	2920	2920	2920	0
453	20231120	123700	232817180	2920	2925	2925	2920	298
454	20231120	123600	231946920	2925	2925	2925	2925	1
455	20231120	123500	231943995	2940	2940	2940	2940	3
456	20231120	123400	231935175	2925	2925	2925	2925	0
457	20231120	123300	231935175	2925	2925	2925	2925	109
458	20231120	123200	231616350	2925	2925	2925	2925	150
459	20231120	123100	231177600	2925	2925	2925	2925	0
460	20231120	123000	231177600	2925	2925	2925	2925	0
461	20231120	122900	231177600	2925	2925	2925	2925	0
462	20231120	122800	231177600	2925	2945	2945	2925	523
463	20231120	122700	229639015	2945	2945	2945	2945	0
464	20231120	122600	229639015	2945	2945	2945	2945	0
465	20231120	122500	229639015	2945	2945	2945	2945	1
466	20231120	122400	229636070	2930	2930	2930	2930	110
467	20231120	122300	229313770	2930	2930	2930	2930	100
468	20231120	122200	229020770	2930	2930	2935	2930	691
469	20231120	122100	226995805	2935	2945	2950	2935	2910
470	20231120	122000	218420730	2935	2935	2935	2935	20
471	20231120	121900	218362030	2935	2935	2935	2935	14
472	20231120	121800	218320940	2935	2935	2935	2935	10
473	20231120	121700	218291590	2935	2940	2945	2935	21
474	20231120	121600	218229895	2950	2950	2950	2950	0
475	20231120	121500	218229895	2950	2945	2950	2945	500
476	20231120	121400	216755595	2945	2945	2945	2945	0
477	20231120	121300	216755595	2945	2945	2945	2945	1
478	20231120	121200	216752650	2930	2930	2930	2930	0
479	20231120	121100	216752650	2930	2930	2930	2930	0
480	20231120	121000	216752650	2930	2930	2930	2930	1500
481	20231120	120900	212357650	2930	2945	2945	2930	1934
482	20231120	120800	206687045	2945	2945	2945	2945	0
483	20231120	120700	206687045	2945	2950	2950	2945	325
484	20231120	120600	205729855	2950	2950	2955	2950	133
485	20231120	120500	205337490	2955	2955	2955	2950	263
486	20231120	120400	204560825	2955	2945	2955	2945	3322
487	20231120	120300	194760760	2945	2945	2945	2945	0
488	20231120	120200	194760760	2945	2945	2945	2945	855
489	20231120	120100	192242785	2945	2945	2945	2945	0
490	20231120	120000	192242785	2945	2945	2945	2945	30
491	20231120	115900	192154435	2945	2945	2945	2945	20
492	20231120	115800	192095535	2945	2945	2945	2945	1
493	20231120	115700	192092590	2945	2945	2945	2945	1
494	20231120	115600	192089645	2945	2945	2945	2945	0
495	20231120	115500	192089645	2945	2945	2945	2945	0
496	20231120	115400	192089645	2945	2945	2945	2945	0
497	20231120	115300	192089645	2945	2945	2945	2945	4
498	20231120	115200	192077865	2945	2945	2945	2945	0
499	20231120	115100	192077865	2945	2945	2945	2945	0
500	20231120	115000	192077865	2945	2945	2945	2945	0
501	20231120	114900	192077865	2945	2945	2945	2945	12
502	20231120	114800	192042525	2945	2945	2945	2945	1351
503	20231120	114700	188063830	2945	2940	2945	2940	1338
504	20231120	114600	184128535	2935	2920	2935	2920	4130
505	20231120	114500	172022500	2910	2910	2910	2910	0
506	20231120	114400	172022500	2910	2910	2910	2910	1
507	20231120	114300	172019590	2920	2920	2920	2920	0
508	20231120	114200	172019590	2920	2920	2920	2920	0
509	20231120	114100	172019590	2920	2920	2920	2920	0
510	20231120	114000	172019590	2920	2920	2920	2920	10
511	20231120	113900	171990390	2920	2920	2920	2920	10
512	20231120	113800	171961190	2910	2910	2910	2910	0
513	20231120	113700	171961190	2910	2910	2910	2910	0
514	20231120	113600	171961190	2910	2910	2910	2910	0
515	20231120	113500	171961190	2910	2910	2910	2910	0
516	20231120	113400	171961190	2910	2910	2910	2910	0
517	20231120	113300	171961190	2910	2910	2910	2910	0
518	20231120	113200	171961190	2910	2910	2910	2910	1
519	20231120	113100	171958280	2910	2910	2910	2910	2
520	20231120	113000	171952460	2910	2910	2910	2910	0
521	20231120	112900	171952460	2910	2910	2910	2910	5
522	20231120	112800	171937910	2910	2910	2910	2910	0
523	20231120	112700	171937910	2910	2910	2910	2910	100
524	20231120	112600	171646910	2910	2910	2910	2910	0
525	20231120	112500	171646910	2910	2910	2910	2910	0
526	20231120	112400	171646910	2910	2910	2910	2910	200
527	20231120	112300	171064910	2910	2910	2910	2910	3
528	20231120	112200	171056180	2910	2910	2910	2910	20
529	20231120	112100	170997980	2920	2920	2920	2920	0
530	20231120	112000	170997980	2920	2920	2920	2920	0
531	20231120	111900	170997980	2920	2920	2920	2920	2
532	20231120	111800	170992140	2905	2915	2915	2905	32
533	20231120	111700	170899055	2920	2920	2920	2920	0
534	20231120	111600	170899055	2920	2920	2920	2920	0
535	20231120	111500	170899055	2920	2920	2920	2920	0
536	20231120	111400	170899055	2920	2920	2920	2920	0
537	20231120	111300	170899055	2920	2920	2920	2920	0
538	20231120	111200	170899055	2920	2920	2920	2920	0
539	20231120	111100	170899055	2920	2920	2920	2920	258
540	20231120	111000	170145695	2915	2915	2915	2915	771
541	20231120	110900	167898230	2915	2915	2915	2915	0
542	20231120	110800	167898230	2915	2915	2915	2915	0
543	20231120	110700	167898230	2915	2915	2915	2915	344
544	20231120	110600	166895470	2920	2920	2920	2920	465
545	20231120	110500	165537670	2915	2915	2915	2915	0
546	20231120	110400	165537670	2915	2915	2915	2915	29
547	20231120	110300	165453135	2915	2915	2915	2915	0
548	20231120	110200	165453135	2915	2915	2915	2915	605
549	20231120	110100	163689560	2915	2915	2915	2915	11
550	20231120	110000	163657495	2925	2925	2925	2925	128
551	20231120	105900	163283095	2925	2925	2925	2925	4
552	20231120	105800	163271395	2925	2925	2925	2925	1
553	20231120	105700	163268470	2925	2925	2925	2925	2
554	20231120	105600	163262620	2930	2930	2930	2930	394
555	20231120	105500	162108200	2930	2920	2930	2920	2188
556	20231120	105400	155709515	2900	2900	2900	2900	0
557	20231120	105300	155709515	2900	2900	2900	2900	0
558	20231120	105200	155709515	2900	2900	2900	2900	1800
559	20231120	105100	150489515	2900	2900	2900	2900	15
560	20231120	105000	150446015	2925	2925	2925	2925	0
561	20231120	104900	150446015	2925	2925	2925	2925	10
562	20231120	104800	150416765	2925	2925	2925	2925	0
563	20231120	104700	150416765	2925	2925	2925	2925	0
564	20231120	104600	150416765	2925	2925	2925	2925	0
565	20231120	104500	150416765	2925	2920	2925	2920	1120
566	20231120	104400	147145765	2920	2920	2920	2920	0
567	20231120	104300	147145765	2920	2920	2920	2920	0
568	20231120	104200	147145765	2920	2920	2920	2920	0
569	20231120	104100	147145765	2920	2915	2920	2915	117
570	20231120	104000	146804160	2895	2895	2895	2895	0
571	20231120	103900	146804160	2895	2895	2895	2895	0
572	20231120	103800	146804160	2895	2895	2895	2895	0
573	20231120	103700	146804160	2895	2895	2895	2895	4000
574	20231120	103600	135224160	2895	2895	2895	2895	0
575	20231120	103500	135224160	2895	2895	2895	2895	9
576	20231120	103400	135198105	2895	2895	2895	2895	0
577	20231120	103300	135198105	2895	2905	2905	2890	192
578	20231120	103200	134642405	2910	2910	2910	2910	33
579	20231120	103100	134546375	2910	2910	2910	2910	1
580	20231120	103000	134543465	2910	2915	2915	2910	1371
581	20231120	102900	130553560	2915	2915	2915	2915	180
582	20231120	102800	130028860	2915	2915	2915	2915	300
583	20231120	102700	129154360	2930	2930	2930	2930	200
584	20231120	102600	128568360	2915	2915	2915	2915	0
585	20231120	102500	128568360	2915	2915	2915	2915	15
586	20231120	102400	128524635	2930	2930	2930	2930	10
587	20231120	102300	128495335	2930	2930	2930	2930	56
588	20231120	102200	128331255	2930	2930	2930	2930	606
589	20231120	102100	126555675	2910	2910	2910	2910	0
590	20231120	102000	126555675	2910	2930	2930	2910	930
591	20231120	101900	123844540	2930	2940	2940	2930	183
592	20231120	101800	123308290	2940	2940	2940	2940	5
593	20231120	101700	123293590	2940	2940	2940	2940	25
594	20231120	101600	123220090	2940	2940	2940	2940	101
595	20231120	101500	122923150	2935	2940	2940	2930	1873
596	20231120	101400	117425750	2940	2930	2940	2930	2779
597	20231120	101300	109263190	2930	2915	2930	2910	3213
598	20231120	101200	99874370	2915	2910	2915	2910	156
599	20231120	101100	99419680	2910	2910	2910	2910	100
600	20231120	101000	99128680	2920	2920	2920	2920	939
601	20231120	100900	96386800	2920	2910	2920	2910	215
602	20231120	100800	95761020	2925	2910	2925	2910	538
603	20231120	100700	94191910	2910	2905	2910	2905	48
604	20231120	100600	94052235	2905	2905	2905	2905	51
605	20231120	100500	93904080	2910	2910	2910	2910	182
606	20231120	100400	93374460	2910	2910	2910	2910	10
607	20231120	100300	93345360	2910	2915	2915	2910	541
608	20231120	100200	91769345	2910	2910	2910	2910	986
609	20231120	100100	88900085	2910	2910	2910	2910	404
610	20231120	100000	87724445	2910	2910	2910	2910	70
611	20231120	095900	87520745	2910	2910	2910	2910	10
612	20231120	095800	87491645	2910	2900	2910	2900	3626
613	20231120	095700	76961510	2890	2895	2895	2890	371
614	20231120	095600	75887565	2890	2890	2890	2890	138
615	20231120	095500	75488745	2890	2890	2890	2890	0
616	20231120	095400	75488745	2890	2890	2890	2890	2
617	20231120	095300	75482965	2890	2890	2890	2890	0
618	20231120	095200	75482965	2890	2890	2890	2890	0
619	20231120	095100	75482965	2890	2890	2890	2890	0
620	20231120	095000	75482965	2890	2890	2890	2890	0
621	20231120	094900	75482965	2890	2890	2890	2890	13
622	20231120	094800	75445395	2895	2895	2895	2895	0
623	20231120	094700	75445395	2895	2895	2895	2895	706
624	20231120	094600	73401525	2895	2895	2895	2895	0
625	20231120	094500	73401525	2895	2895	2895	2895	0
626	20231120	094400	73401525	2895	2895	2895	2890	147
627	20231120	094300	72975965	2895	2880	2895	2880	113
628	20231120	094200	72648995	2880	2895	2905	2880	1114
629	20231120	094100	69415625	2875	2875	2895	2875	418
630	20231120	094000	68213855	2875	2880	2880	2875	1424
631	20231120	093900	64117745	2890	2890	2890	2890	10
632	20231120	093800	64088845	2895	2895	2895	2895	14
633	20231120	093700	64048315	2890	2890	2895	2890	664
634	20231120	093600	62127900	2895	2895	2895	2895	11
635	20231120	093500	62096055	2890	2890	2890	2890	70
636	20231120	093400	61893755	2890	2890	2890	2890	50
637	20231120	093300	61749255	2890	2890	2890	2890	1
638	20231120	093200	61746365	2880	2880	2880	2880	0
639	20231120	093100	61746365	2880	2880	2880	2880	1100
640	20231120	093000	58578365	2890	2880	2890	2880	206
641	20231120	092900	57983225	2885	2880	2885	2880	64
642	20231120	092800	57798685	2875	2875	2880	2875	143
643	20231120	092700	57387505	2875	2875	2875	2875	553
644	20231120	092600	55797630	2870	2865	2870	2865	11
645	20231120	092500	55766065	2870	2865	2870	2865	263
646	20231120	092400	55011665	2865	2855	2865	2840	705
647	20231120	092300	52994875	2855	2840	2855	2835	893
648	20231120	092200	50458145	2860	2865	2865	2860	715
649	20231120	092100	48409770	2865	2865	2865	2865	40
650	20231120	092000	48295170	2865	2835	2865	2835	9142
651	20231120	091900	22377480	2835	2840	2840	2830	748
652	20231120	091800	20257160	2870	2870	2870	2870	1146
653	20231120	091700	16968140	2880	2880	2880	2880	0
654	20231120	091600	16968140	2880	2880	2880	2880	0
655	20231120	091500	16968140	2880	2880	2880	2880	0
656	20231120	091400	16968140	2880	2900	2900	2880	311
657	20231120	091300	16071240	2900	2895	2900	2895	200
658	20231120	091200	15491615	2900	2815	2900	2810	1158
659	20231120	091100	12179535	2815	2815	2815	2815	1000
660	20231120	091000	9364535	2830	2830	2830	2830	0
661	20231120	090900	9364535	2830	2830	2830	2830	3
662	20231120	090800	9356045	2830	2815	2830	2815	63
663	20231120	090700	9178685	2835	2835	2835	2835	3
664	20231120	090600	9170180	2840	2840	2840	2840	0
665	20231120	090500	9170180	2840	2840	2840	2840	5
666	20231120	090400	9155980	2840	2835	2840	2820	8
667	20231120	090300	9133315	2845	2820	2845	2820	2
668	20231120	090200	9127650	2820	2820	2820	2820	295
669	20231120	090100	8295750	2820	2825	2825	2820	1808
670	20231120	090000	3197065	2820	2870	2870	2815	1131