KissMeData/162300/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	200900	177603470	2930	2930	2930	2930	222
3	20231122	200800	177603470	2930	2930	2930	2930	0
4	20231122	200700	177603470	2930	2930	2930	2930	0
5	20231122	200600	177603470	2930	2930	2930	2930	0
6	20231122	200500	177603470	2930	2930	2930	2930	0
7	20231122	200400	177603470	2930	2930	2930	2930	0
8	20231122	200300	177603470	2930	2930	2930	2930	0
9	20231122	200200	177603470	2930	2930	2930	2930	0
10	20231122	200100	177603470	2930	2930	2930	2930	0
11	20231122	200000	177603470	2930	2930	2930	2930	0
12	20231122	195900	177603470	2930	2930	2930	2930	0
13	20231122	195800	177603470	2930	2930	2930	2930	0
14	20231122	195700	177603470	2930	2930	2930	2930	0
15	20231122	195600	177603470	2930	2930	2930	2930	0
16	20231122	195500	177603470	2930	2930	2930	2930	0
17	20231122	195400	177603470	2930	2930	2930	2930	0
18	20231122	195300	177603470	2930	2930	2930	2930	0
19	20231122	195200	177603470	2930	2930	2930	2930	0
20	20231122	195100	177603470	2930	2930	2930	2930	0
21	20231122	195000	177603470	2930	2930	2930	2930	0
22	20231122	194900	177603470	2930	2930	2930	2930	0
23	20231122	194800	177603470	2930	2930	2930	2930	0
24	20231122	194700	177603470	2930	2930	2930	2930	0
25	20231122	194600	177603470	2930	2930	2930	2930	0
26	20231122	194500	177603470	2930	2930	2930	2930	0
27	20231122	194400	177603470	2930	2930	2930	2930	0
28	20231122	194300	177603470	2930	2930	2930	2930	0
29	20231122	194200	177603470	2930	2930	2930	2930	0
30	20231122	194100	177603470	2930	2930	2930	2930	0
31	20231122	194000	177603470	2930	2930	2930	2930	0
32	20231122	193900	177603470	2930	2930	2930	2930	222
33	20231122	193800	177603470	2930	2930	2930	2930	0
34	20231122	193700	177603470	2930	2930	2930	2930	0
35	20231122	193600	177603470	2930	2930	2930	2930	0
36	20231122	193500	177603470	2930	2930	2930	2930	0
37	20231122	193400	177603470	2930	2930	2930	2930	0
38	20231122	193300	177603470	2930	2930	2930	2930	0
39	20231122	193200	177603470	2930	2930	2930	2930	0
40	20231122	193100	177603470	2930	2930	2930	2930	0
41	20231122	193000	177603470	2930	2930	2930	2930	0
42	20231122	192900	177603470	2930	2930	2930	2930	0
43	20231122	192800	177603470	2930	2930	2930	2930	0
44	20231122	192700	177603470	2930	2930	2930	2930	0
45	20231122	192600	177603470	2930	2930	2930	2930	0
46	20231122	192500	177603470	2930	2930	2930	2930	0
47	20231122	192400	177603470	2930	2930	2930	2930	0
48	20231122	192300	177603470	2930	2930	2930	2930	0
49	20231122	192200	177603470	2930	2930	2930	2930	0
50	20231122	192100	177603470	2930	2930	2930	2930	0
51	20231122	192000	177603470	2930	2930	2930	2930	0
52	20231122	191900	177603470	2930	2930	2930	2930	0
53	20231122	191800	177603470	2930	2930	2930	2930	0
54	20231122	191700	177603470	2930	2930	2930	2930	0
55	20231122	191600	177603470	2930	2930	2930	2930	0
56	20231122	191500	177603470	2930	2930	2930	2930	0
57	20231122	191400	177603470	2930	2930	2930	2930	0
58	20231122	191300	177603470	2930	2930	2930	2930	0
59	20231122	191200	177603470	2930	2930	2930	2930	0
60	20231122	191100	177603470	2930	2930	2930	2930	0
61	20231122	191000	177603470	2930	2930	2930	2930	0
62	20231122	190900	177603470	2930	2930	2930	2930	222
63	20231122	190800	177603470	2930	2930	2930	2930	0
64	20231122	190700	177603470	2930	2930	2930	2930	0
65	20231122	190600	177603470	2930	2930	2930	2930	0
66	20231122	190500	177603470	2930	2930	2930	2930	0
67	20231122	190400	177603470	2930	2930	2930	2930	0
68	20231122	190300	177603470	2930	2930	2930	2930	0
69	20231122	190200	177603470	2930	2930	2930	2930	0
70	20231122	190100	177603470	2930	2930	2930	2930	0
71	20231122	190000	177603470	2930	2930	2930	2930	0
72	20231122	185900	177603470	2930	2930	2930	2930	0
73	20231122	185800	177603470	2930	2930	2930	2930	0
74	20231122	185700	177603470	2930	2930	2930	2930	0
75	20231122	185600	177603470	2930	2930	2930	2930	0
76	20231122	185500	177603470	2930	2930	2930	2930	0
77	20231122	185400	177603470	2930	2930	2930	2930	0
78	20231122	185300	177603470	2930	2930	2930	2930	0
79	20231122	185200	177603470	2930	2930	2930	2930	0
80	20231122	185100	177603470	2930	2930	2930	2930	0
81	20231122	185000	177603470	2930	2930	2930	2930	0
82	20231122	184900	177603470	2930	2930	2930	2930	0
83	20231122	184800	177603470	2930	2930	2930	2930	0
84	20231122	184700	177603470	2930	2930	2930	2930	0
85	20231122	184600	177603470	2930	2930	2930	2930	0
86	20231122	184500	177603470	2930	2930	2930	2930	0
87	20231122	184400	177603470	2930	2930	2930	2930	0
88	20231122	184300	177603470	2930	2930	2930	2930	0
89	20231122	184200	177603470	2930	2930	2930	2930	0
90	20231122	184100	177603470	2930	2930	2930	2930	0
91	20231122	184000	177603470	2930	2930	2930	2930	0
92	20231122	183900	177603470	2930	2930	2930	2930	222
93	20231122	183800	177603470	2930	2930	2930	2930	0
94	20231122	183700	177603470	2930	2930	2930	2930	0
95	20231122	183600	177603470	2930	2930	2930	2930	0
96	20231122	183500	177603470	2930	2930	2930	2930	0
97	20231122	183400	177603470	2930	2930	2930	2930	0
98	20231122	183300	177603470	2930	2930	2930	2930	0
99	20231122	183200	177603470	2930	2930	2930	2930	0
100	20231122	183100	177603470	2930	2930	2930	2930	0
101	20231122	183000	177603470	2930	2930	2930	2930	0
102	20231122	182900	177603470	2930	2930	2930	2930	0
103	20231122	182800	177603470	2930	2930	2930	2930	0
104	20231122	182700	177603470	2930	2930	2930	2930	0
105	20231122	182600	177603470	2930	2930	2930	2930	0
106	20231122	182500	177603470	2930	2930	2930	2930	0
107	20231122	182400	177603470	2930	2930	2930	2930	0
108	20231122	182300	177603470	2930	2930	2930	2930	0
109	20231122	182200	177603470	2930	2930	2930	2930	0
110	20231122	182100	177603470	2930	2930	2930	2930	0
111	20231122	182000	177603470	2930	2930	2930	2930	0
112	20231122	181900	177603470	2930	2930	2930	2930	0
113	20231122	181800	177603470	2930	2930	2930	2930	0
114	20231122	181700	177603470	2930	2930	2930	2930	0
115	20231122	181600	177603470	2930	2930	2930	2930	0
116	20231122	181500	177603470	2930	2930	2930	2930	0
117	20231122	181400	177603470	2930	2930	2930	2930	0
118	20231122	181300	177603470	2930	2930	2930	2930	0
119	20231122	181200	177603470	2930	2930	2930	2930	0
120	20231122	181100	177603470	2930	2930	2930	2930	0
121	20231122	181000	177603470	2930	2930	2930	2930	0
122	20231122	180900	177603470	2930	2930	2930	2930	222
123	20231122	180800	177603470	2930	2930	2930	2930	0
124	20231122	180700	177603470	2930	2930	2930	2930	0
125	20231122	180600	177603470	2930	2930	2930	2930	0
126	20231122	180500	177603470	2930	2930	2930	2930	0
127	20231122	180400	177603470	2930	2930	2930	2930	0
128	20231122	180300	177603470	2930	2930	2930	2930	0
129	20231122	180200	177603470	2930	2930	2930	2930	0
130	20231122	180100	177603470	2930	2930	2930	2930	0
131	20231122	180000	177603470	2930	2930	2930	2930	0
132	20231122	175900	177603470	2930	2930	2930	2930	0
133	20231122	175800	177603470	2930	2930	2930	2930	0
134	20231122	175700	177603470	2930	2930	2930	2930	0
135	20231122	175600	177603470	2930	2930	2930	2930	0
136	20231122	175500	177603470	2930	2930	2930	2930	0
137	20231122	175400	177603470	2930	2930	2930	2930	0
138	20231122	175300	177603470	2930	2930	2930	2930	0
139	20231122	175200	177603470	2930	2930	2930	2930	0
140	20231122	175100	177603470	2930	2930	2930	2930	0
141	20231122	175000	177603470	2930	2930	2930	2930	0
142	20231122	174900	177603470	2930	2930	2930	2930	0
143	20231122	174800	177603470	2930	2930	2930	2930	0
144	20231122	174700	177603470	2930	2930	2930	2930	0
145	20231122	174600	177603470	2930	2930	2930	2930	0
146	20231122	174500	177603470	2930	2930	2930	2930	0
147	20231122	174400	177603470	2930	2930	2930	2930	0
148	20231122	174300	177603470	2930	2930	2930	2930	0
149	20231122	174200	177603470	2930	2930	2930	2930	0
150	20231122	174100	177603470	2930	2930	2930	2930	0
151	20231122	174000	177603470	2930	2930	2930	2930	0
152	20231122	173900	177603470	2930	2930	2930	2930	222
153	20231122	173800	177603470	2930	2930	2930	2930	0
154	20231122	173700	177603470	2930	2930	2930	2930	0
155	20231122	173600	177603470	2930	2930	2930	2930	0
156	20231122	173500	177603470	2930	2930	2930	2930	0
157	20231122	173400	177603470	2930	2930	2930	2930	0
158	20231122	173300	177603470	2930	2930	2930	2930	0
159	20231122	173200	177603470	2930	2930	2930	2930	0
160	20231122	173100	177603470	2930	2930	2930	2930	0
161	20231122	173000	177603470	2930	2930	2930	2930	0
162	20231122	172900	177603470	2930	2930	2930	2930	0
163	20231122	172800	177603470	2930	2930	2930	2930	0
164	20231122	172700	177603470	2930	2930	2930	2930	0
165	20231122	172600	177603470	2930	2930	2930	2930	0
166	20231122	172500	177603470	2930	2930	2930	2930	0
167	20231122	172400	177603470	2930	2930	2930	2930	0
168	20231122	172300	177603470	2930	2930	2930	2930	0
169	20231122	172200	177603470	2930	2930	2930	2930	0
170	20231122	172100	177603470	2930	2930	2930	2930	0
171	20231122	172000	177603470	2930	2930	2930	2930	0
172	20231122	171900	177603470	2930	2930	2930	2930	0
173	20231122	171800	177603470	2930	2930	2930	2930	0
174	20231122	171700	177603470	2930	2930	2930	2930	0
175	20231122	171600	177603470	2930	2930	2930	2930	0
176	20231122	171500	177603470	2930	2930	2930	2930	0
177	20231122	171400	177603470	2930	2930	2930	2930	0
178	20231122	171300	177603470	2930	2930	2930	2930	0
179	20231122	171200	177603470	2930	2930	2930	2930	0
180	20231122	171100	177603470	2930	2930	2930	2930	0
181	20231122	171000	177603470	2930	2930	2930	2930	0
182	20231122	170900	177603470	2930	2930	2930	2930	222
183	20231122	170800	177603470	2930	2930	2930	2930	0
184	20231122	170700	177603470	2930	2930	2930	2930	0
185	20231122	170600	177603470	2930	2930	2930	2930	0
186	20231122	170500	177603470	2930	2930	2930	2930	0
187	20231122	170400	177603470	2930	2930	2930	2930	0
188	20231122	170300	177603470	2930	2930	2930	2930	0
189	20231122	170200	177603470	2930	2930	2930	2930	0
190	20231122	170100	177603470	2930	2930	2930	2930	0
191	20231122	170000	177603470	2930	2930	2930	2930	0
192	20231122	165900	177603470	2930	2930	2930	2930	0
193	20231122	165800	177603470	2930	2930	2930	2930	0
194	20231122	165700	177603470	2930	2930	2930	2930	0
195	20231122	165600	177603470	2930	2930	2930	2930	0
196	20231122	165500	177603470	2930	2930	2930	2930	0
197	20231122	165400	177603470	2930	2930	2930	2930	0
198	20231122	165300	177603470	2930	2930	2930	2930	0
199	20231122	165200	177603470	2930	2930	2930	2930	0
200	20231122	165100	177603470	2930	2930	2930	2930	0
201	20231122	165000	177603470	2930	2930	2930	2930	0
202	20231122	164900	177603470	2930	2930	2930	2930	0
203	20231122	164800	177603470	2930	2930	2930	2930	0
204	20231122	164700	177603470	2930	2930	2930	2930	0
205	20231122	164600	177603470	2930	2930	2930	2930	0
206	20231122	164500	177603470	2930	2930	2930	2930	0
207	20231122	164400	177603470	2930	2930	2930	2930	0
208	20231122	164300	177603470	2930	2930	2930	2930	0
209	20231122	164200	177603470	2930	2930	2930	2930	0
210	20231122	164100	177603470	2930	2930	2930	2930	0
211	20231122	164000	177603470	2930	2930	2930	2930	0
212	20231122	163900	177603470	2930	2930	2930	2930	222
213	20231122	163800	177603470	2930	2930	2930	2930	0
214	20231122	163700	177603470	2930	2930	2930	2930	0
215	20231122	163600	177603470	2930	2930	2930	2930	0
216	20231122	163500	177603470	2930	2930	2930	2930	0
217	20231122	163400	177603470	2930	2930	2930	2930	0
218	20231122	163300	177603470	2930	2930	2930	2930	0
219	20231122	163200	177603470	2930	2930	2930	2930	0
220	20231122	163100	177603470	2930	2930	2930	2930	0
221	20231122	163000	177603470	2930	2930	2930	2930	0
222	20231122	162900	177603470	2930	2930	2930	2930	0
223	20231122	162800	177603470	2930	2930	2930	2930	0
224	20231122	162700	177603470	2930	2930	2930	2930	0
225	20231122	162600	177603470	2930	2930	2930	2930	0
226	20231122	162500	177603470	2930	2930	2930	2930	0
227	20231122	162400	177603470	2930	2930	2930	2930	0
228	20231122	162300	177603470	2930	2930	2930	2930	0
229	20231122	162200	177603470	2930	2930	2930	2930	0
230	20231122	162100	177603470	2930	2930	2930	2930	0
231	20231122	162000	177603470	2930	2930	2930	2930	0
232	20231122	161900	177603470	2930	2930	2930	2930	0
233	20231122	161800	177603470	2930	2930	2930	2930	0
234	20231122	161700	177603470	2930	2930	2930	2930	0
235	20231122	161600	177603470	2930	2930	2930	2930	0
236	20231122	161500	177603470	2930	2930	2930	2930	0
237	20231122	161400	177603470	2930	2930	2930	2930	0
238	20231122	161300	177603470	2930	2930	2930	2930	0
239	20231122	161200	177603470	2930	2930	2930	2930	0
240	20231122	161100	177603470	2930	2930	2930	2930	0
241	20231122	161000	177603470	2930	2930	2930	2930	0
242	20231122	160900	177603470	2930	2930	2930	2930	222
243	20231122	160800	177603470	2930	2930	2930	2930	0
244	20231122	160700	177603470	2930	2930	2930	2930	0
245	20231122	160600	177603470	2930	2930	2930	2930	0
246	20231122	160500	177603470	2930	2930	2930	2930	0
247	20231122	160400	177603470	2930	2930	2930	2930	0
248	20231122	160300	177603470	2930	2930	2930	2930	0
249	20231122	160200	177603470	2930	2930	2930	2930	0
250	20231122	160100	177603470	2930	2930	2930	2930	0
251	20231122	160000	177603470	2930	2930	2930	2930	0
252	20231122	155900	177603470	2930	2930	2930	2930	0
253	20231122	155800	177603470	2930	2930	2930	2930	0
254	20231122	155700	177603470	2930	2930	2930	2930	0
255	20231122	155600	177603470	2930	2930	2930	2930	0
256	20231122	155500	177603470	2930	2930	2930	2930	0
257	20231122	155400	177603470	2930	2930	2930	2930	0
258	20231122	155300	177603470	2930	2930	2930	2930	0
259	20231122	155200	177603470	2930	2930	2930	2930	0
260	20231122	155100	177603470	2930	2930	2930	2930	0
261	20231122	155000	177603470	2930	2930	2930	2930	0
262	20231122	154900	177603470	2930	2930	2930	2930	0
263	20231122	154800	177603470	2930	2930	2930	2930	0
264	20231122	154700	177603470	2930	2930	2930	2930	0
265	20231122	154600	177603470	2930	2930	2930	2930	0
266	20231122	154500	177603470	2930	2930	2930	2930	0
267	20231122	154400	177603470	2930	2930	2930	2930	0
268	20231122	154300	177603470	2930	2930	2930	2930	0
269	20231122	154200	177603470	2930	2930	2930	2930	0
270	20231122	154100	177603470	2930	2930	2930	2930	0
271	20231122	154000	177603470	2930	2930	2930	2930	0
272	20231122	153900	177603470	2930	2930	2930	2930	222
273	20231122	153800	177603470	2930	2930	2930	2930	0
274	20231122	153700	177603470	2930	2930	2930	2930	0
275	20231122	153600	177603470	2930	2930	2930	2930	0
276	20231122	153500	177603470	2930	2930	2930	2930	0
277	20231122	153400	177603470	2930	2930	2930	2930	0
278	20231122	153300	177603470	2930	2930	2930	2930	0
279	20231122	153200	177603470	2930	2930	2930	2930	0
280	20231122	153100	177603470	2930	2930	2930	2930	0
281	20231122	153000	177603470	2930	2930	2930	2930	222
282	20231122	152900	176953010	2925	2925	2925	2925	0
283	20231122	152800	176953010	2925	2925	2925	2925	0
284	20231122	152700	176953010	2925	2925	2925	2925	0
285	20231122	152600	176953010	2925	2925	2925	2925	0
286	20231122	152500	176953010	2925	2925	2925	2925	0
287	20231122	152400	176953010	2925	2925	2925	2925	0
288	20231122	152300	176953010	2925	2925	2925	2925	0
289	20231122	152200	176953010	2925	2925	2925	2925	0
290	20231122	152100	176953010	2925	2925	2925	2925	0
291	20231122	152000	176953010	2925	2925	2925	2925	0
292	20231122	151900	176953010	2925	2925	2925	2925	78
293	20231122	151800	176724860	2925	2925	2925	2925	0
294	20231122	151700	176724860	2925	2925	2925	2925	50
295	20231122	151600	176578610	2910	2910	2910	2910	25
296	20231122	151500	176505860	2905	2905	2905	2905	60
297	20231122	151400	176331560	2910	2910	2910	2910	343
298	20231122	151300	175333430	2920	2920	2920	2920	53
299	20231122	151200	175178670	2920	2920	2920	2920	345
300	20231122	151100	174171270	2920	2920	2920	2920	0
301	20231122	151000	174171270	2920	2910	2920	2910	360
302	20231122	150900	173123360	2910	2910	2910	2910	501
303	20231122	150800	171665450	2905	2905	2905	2905	100
304	20231122	150700	171374950	2905	2905	2905	2905	34
305	20231122	150600	171276180	2920	2920	2920	2920	1
306	20231122	150500	171273260	2905	2905	2905	2905	0
307	20231122	150400	171273260	2905	2905	2905	2905	0
308	20231122	150300	171273260	2905	2905	2905	2905	383
309	20231122	150200	170160645	2925	2925	2925	2925	0
310	20231122	150100	170160645	2925	2925	2925	2925	1
311	20231122	150000	170157720	2900	2900	2910	2900	874
312	20231122	145900	167621990	2900	2905	2905	2900	5086
313	20231122	145800	152866465	2910	2915	2915	2910	20
314	20231122	145700	152808260	2925	2925	2925	2925	11
315	20231122	145600	152776085	2910	2910	2910	2910	0
316	20231122	145500	152776085	2910	2910	2910	2910	119
317	20231122	145400	152429795	2910	2910	2910	2910	0
318	20231122	145300	152429795	2910	2910	2910	2910	0
319	20231122	145200	152429795	2910	2920	2920	2910	1647
320	20231122	145100	147635865	2920	2920	2920	2920	2
321	20231122	145000	147630025	2915	2915	2915	2915	300
322	20231122	144900	146755525	2920	2920	2920	2920	0
323	20231122	144800	146755525	2920	2920	2920	2920	1
324	20231122	144700	146752605	2925	2925	2925	2925	5
325	20231122	144600	146737980	2920	2920	2920	2920	5
326	20231122	144500	146723380	2915	2915	2915	2915	0
327	20231122	144400	146723380	2915	2915	2915	2915	0
328	20231122	144300	146723380	2915	2920	2920	2915	639
329	20231122	144200	144859195	2920	2920	2920	2920	0
330	20231122	144100	144859195	2920	2925	2925	2920	1500
331	20231122	144000	140478875	2925	2925	2925	2925	10
332	20231122	143900	140449625	2930	2930	2930	2930	0
333	20231122	143800	140449625	2930	2930	2930	2930	1
334	20231122	143700	140446695	2935	2935	2935	2935	0
335	20231122	143600	140446695	2935	2935	2935	2935	0
336	20231122	143500	140446695	2935	2935	2935	2935	3
337	20231122	143400	140437890	2920	2920	2920	2920	0
338	20231122	143300	140437890	2920	2930	2930	2920	136
339	20231122	143200	140039770	2930	2930	2930	2930	0
340	20231122	143100	140039770	2930	2930	2930	2930	0
341	20231122	143000	140039770	2930	2930	2930	2930	0
342	20231122	142900	140039770	2930	2930	2930	2930	0
343	20231122	142800	140039770	2930	2930	2930	2930	4
344	20231122	142700	140028050	2920	2920	2920	2920	0
345	20231122	142600	140028050	2920	2920	2920	2920	0
346	20231122	142500	140028050	2920	2920	2920	2920	0
347	20231122	142400	140028050	2920	2920	2920	2920	2
348	20231122	142300	140022210	2935	2935	2935	2935	0
349	20231122	142200	140022210	2935	2935	2935	2935	0
350	20231122	142100	140022210	2935	2935	2935	2935	0
351	20231122	142000	140022210	2935	2935	2935	2935	0
352	20231122	141900	140022210	2935	2935	2935	2935	0
353	20231122	141800	140022210	2935	2935	2935	2935	0
354	20231122	141700	140022210	2935	2935	2935	2935	0
355	20231122	141600	140022210	2935	2935	2935	2935	4
356	20231122	141500	140010470	2935	2935	2935	2935	1
357	20231122	141400	140007535	2940	2940	2940	2940	0
358	20231122	141300	140007535	2940	2940	2940	2940	1000
359	20231122	141200	137067535	2940	2940	2940	2940	0
360	20231122	141100	137067535	2940	2940	2940	2940	1
361	20231122	141000	137064595	2920	2930	2930	2920	3855
362	20231122	140900	125800900	2940	2940	2940	2940	0
363	20231122	140800	125800900	2940	2940	2940	2940	0
364	20231122	140700	125800900	2940	2940	2940	2940	2
365	20231122	140600	125795020	2940	2940	2940	2940	0
366	20231122	140500	125795020	2940	2940	2940	2940	0
367	20231122	140400	125795020	2940	2940	2940	2940	0
368	20231122	140300	125795020	2940	2940	2940	2940	1
369	20231122	140200	125792080	2940	2940	2940	2940	44
370	20231122	140100	125662720	2935	2935	2935	2935	2000
371	20231122	140000	119792720	2935	2935	2935	2935	0
372	20231122	135900	119792720	2935	2935	2935	2935	0
373	20231122	135800	119792720	2935	2935	2935	2935	0
374	20231122	135700	119792720	2935	2935	2935	2935	0
375	20231122	135600	119792720	2935	2935	2935	2935	0
376	20231122	135500	119792720	2935	2935	2935	2935	57
377	20231122	135400	119625425	2940	2935	2940	2935	83
378	20231122	135300	119381815	2940	2940	2940	2940	0
379	20231122	135200	119381815	2940	2940	2940	2940	0
380	20231122	135100	119381815	2940	2940	2940	2940	100
381	20231122	135000	119087815	2940	2940	2940	2940	0
382	20231122	134900	119087815	2940	2940	2940	2940	0
383	20231122	134800	119087815	2940	2935	2940	2935	49
384	20231122	134700	118943995	2935	2935	2935	2935	187
385	20231122	134600	118395150	2935	2935	2935	2935	0
386	20231122	134500	118395150	2935	2935	2935	2935	1
387	20231122	134400	118392215	2935	2935	2935	2935	1
388	20231122	134300	118389280	2935	2935	2935	2935	0
389	20231122	134200	118389280	2935	2935	2935	2935	0
390	20231122	134100	118389280	2935	2935	2935	2935	0
391	20231122	134000	118389280	2935	2935	2935	2935	0
392	20231122	133900	118389280	2935	2935	2935	2935	1
393	20231122	133800	118386345	2930	2930	2930	2930	0
394	20231122	133700	118386345	2930	2930	2930	2930	30
395	20231122	133600	118298445	2935	2935	2935	2935	0
396	20231122	133500	118298445	2935	2935	2935	2935	0
397	20231122	133400	118298445	2935	2935	2935	2935	0
398	20231122	133300	118298445	2935	2935	2935	2935	2
399	20231122	133200	118292575	2935	2935	2935	2935	0
400	20231122	133100	118292575	2935	2935	2935	2935	60
401	20231122	133000	118116475	2935	2935	2935	2935	0
402	20231122	132900	118116475	2935	2935	2935	2935	0
403	20231122	132800	118116475	2935	2935	2935	2935	1
404	20231122	132700	118113540	2940	2940	2940	2940	0
405	20231122	132600	118113540	2940	2940	2940	2940	0
406	20231122	132500	118113540	2940	2940	2940	2940	0
407	20231122	132400	118113540	2940	2940	2940	2940	0
408	20231122	132300	118113540	2940	2940	2940	2940	0
409	20231122	132200	118113540	2940	2940	2940	2940	0
410	20231122	132100	118113540	2940	2940	2940	2940	0
411	20231122	132000	118113540	2940	2940	2940	2940	0
412	20231122	131900	118113540	2940	2940	2940	2940	0
413	20231122	131800	118113540	2940	2940	2940	2940	0
414	20231122	131700	118113540	2940	2940	2940	2940	0
415	20231122	131600	118113540	2940	2940	2940	2940	0
416	20231122	131500	118113540	2940	2940	2940	2940	0
417	20231122	131400	118113540	2940	2940	2940	2940	0
418	20231122	131300	118113540	2940	2940	2940	2940	10
419	20231122	131200	118084140	2940	2940	2940	2940	0
420	20231122	131100	118084140	2940	2940	2940	2940	0
421	20231122	131000	118084140	2940	2940	2940	2940	0
422	20231122	130900	118084140	2940	2940	2940	2940	0
423	20231122	130800	118084140	2940	2940	2940	2940	0
424	20231122	130700	118084140	2940	2940	2940	2940	0
425	20231122	130600	118084140	2940	2940	2940	2940	0
426	20231122	130500	118084140	2940	2940	2940	2940	0
427	20231122	130400	118084140	2940	2940	2940	2940	0
428	20231122	130300	118084140	2940	2940	2940	2940	5
429	20231122	130200	118069440	2940	2940	2940	2940	60
430	20231122	130100	117893040	2940	2935	2940	2935	61
431	20231122	130000	117713725	2920	2920	2920	2920	0
432	20231122	125900	117713725	2920	2920	2920	2920	0
433	20231122	125800	117713725	2920	2920	2920	2920	0
434	20231122	125700	117713725	2920	2920	2920	2920	0
435	20231122	125600	117713725	2920	2920	2920	2920	0
436	20231122	125500	117713725	2920	2920	2920	2920	0
437	20231122	125400	117713725	2920	2925	2925	2920	118
438	20231122	125300	117369065	2930	2930	2930	2930	10
439	20231122	125200	117339765	2930	2930	2930	2930	288
440	20231122	125100	116495925	2930	2930	2930	2930	0
441	20231122	125000	116495925	2930	2930	2930	2930	0
442	20231122	124900	116495925	2930	2930	2930	2930	0
443	20231122	124800	116495925	2930	2930	2930	2930	33
444	20231122	124700	116399235	2930	2930	2930	2930	0
445	20231122	124600	116399235	2930	2930	2930	2930	0
446	20231122	124500	116399235	2930	2930	2930	2930	138
447	20231122	124400	115994895	2935	2935	2935	2935	168
448	20231122	124300	115501815	2935	2935	2935	2935	0
449	20231122	124200	115501815	2935	2935	2935	2935	200
450	20231122	124100	114914815	2940	2940	2940	2940	0
451	20231122	124000	114914815	2940	2940	2940	2940	0
452	20231122	123900	114914815	2940	2940	2940	2940	0
453	20231122	123800	114914815	2940	2935	2940	2935	36
454	20231122	123700	114808985	2935	2935	2935	2935	100
455	20231122	123600	114515485	2935	2935	2935	2935	0
456	20231122	123500	114515485	2935	2935	2935	2935	0
457	20231122	123400	114515485	2935	2935	2935	2935	254
458	20231122	123300	113769995	2935	2935	2935	2935	0
459	20231122	123200	113769995	2935	2935	2935	2935	0
460	20231122	123100	113769995	2935	2935	2935	2935	0
461	20231122	123000	113769995	2935	2935	2935	2935	42
462	20231122	122900	113646725	2935	2935	2935	2935	0
463	20231122	122800	113646725	2935	2935	2935	2935	0
464	20231122	122700	113646725	2935	2935	2935	2935	0
465	20231122	122600	113646725	2935	2935	2935	2935	0
466	20231122	122500	113646725	2935	2935	2935	2935	0
467	20231122	122400	113646725	2935	2935	2935	2935	30
468	20231122	122300	113558675	2935	2935	2935	2935	0
469	20231122	122200	113558675	2935	2935	2935	2935	69
470	20231122	122100	113356160	2940	2940	2940	2940	0
471	20231122	122000	113356160	2940	2940	2940	2940	0
472	20231122	121900	113356160	2940	2940	2940	2940	0
473	20231122	121800	113356160	2940	2940	2940	2940	1
474	20231122	121700	113353220	2945	2945	2945	2945	0
475	20231122	121600	113353220	2945	2945	2945	2945	0
476	20231122	121500	113353220	2945	2945	2945	2945	0
477	20231122	121400	113353220	2945	2940	2945	2940	16
478	20231122	121300	113306105	2945	2945	2945	2945	0
479	20231122	121200	113306105	2945	2945	2945	2945	0
480	20231122	121100	113306105	2945	2945	2945	2945	0
481	20231122	121000	113306105	2945	2945	2945	2945	0
482	20231122	120900	113306105	2945	2945	2945	2945	0
483	20231122	120800	113306105	2945	2945	2945	2945	0
484	20231122	120700	113306105	2945	2945	2945	2945	0
485	20231122	120600	113306105	2945	2945	2945	2945	0
486	20231122	120500	113306105	2945	2945	2945	2945	0
487	20231122	120400	113306105	2945	2945	2945	2945	100
488	20231122	120300	113011605	2950	2950	2950	2950	0
489	20231122	120200	113011605	2950	2950	2950	2950	0
490	20231122	120100	113011605	2950	2950	2950	2950	1
491	20231122	120000	113008655	2920	2920	2920	2920	0
492	20231122	115900	113008655	2920	2920	2920	2920	0
493	20231122	115800	113008655	2920	2920	2920	2920	19
494	20231122	115700	112953175	2925	2925	2925	2925	0
495	20231122	115600	112953175	2925	2925	2925	2925	1
496	20231122	115500	112950250	2930	2930	2930	2930	0
497	20231122	115400	112950250	2930	2930	2930	2930	0
498	20231122	115300	112950250	2930	2930	2930	2930	0
499	20231122	115200	112950250	2930	2930	2930	2930	0
500	20231122	115100	112950250	2930	2930	2930	2930	0
501	20231122	115000	112950250	2930	2930	2930	2930	1
502	20231122	114900	112947320	2930	2930	2930	2930	0
503	20231122	114800	112947320	2930	2930	2930	2930	0
504	20231122	114700	112947320	2930	2930	2930	2930	26
505	20231122	114600	112871140	2930	2930	2930	2930	4
506	20231122	114500	112859420	2950	2950	2950	2950	0
507	20231122	114400	112859420	2950	2950	2950	2950	2
508	20231122	114300	112853520	2950	2950	2950	2950	0
509	20231122	114200	112853520	2950	2950	2950	2950	0
510	20231122	114100	112853520	2950	2950	2950	2950	3
511	20231122	114000	112844670	2945	2945	2945	2945	262
512	20231122	113900	112073080	2945	2945	2945	2945	0
513	20231122	113800	112073080	2945	2945	2945	2945	0
514	20231122	113700	112073080	2945	2945	2945	2945	1
515	20231122	113600	112070135	2945	2945	2945	2945	0
516	20231122	113500	112070135	2945	2945	2945	2945	1
517	20231122	113400	112067190	2910	2930	2930	2910	776
518	20231122	113300	109808030	2935	2935	2935	2935	0
519	20231122	113200	109808030	2935	2935	2935	2935	424
520	20231122	113100	108563590	2945	2945	2945	2945	0
521	20231122	113000	108563590	2945	2945	2945	2945	0
522	20231122	112900	108563590	2945	2945	2945	2945	2
523	20231122	112800	108557700	2940	2940	2940	2940	354
524	20231122	112700	107516940	2940	2940	2940	2940	0
525	20231122	112600	107516940	2940	2940	2940	2940	0
526	20231122	112500	107516940	2940	2940	2940	2940	0
527	20231122	112400	107516940	2940	2940	2940	2940	0
528	20231122	112300	107516940	2940	2940	2940	2940	0
529	20231122	112200	107516940	2940	2940	2940	2940	0
530	20231122	112100	107516940	2940	2940	2940	2940	0
531	20231122	112000	107516940	2940	2940	2940	2940	3048
532	20231122	111900	98555820	2940	2940	2940	2940	1
533	20231122	111800	98552880	2935	2935	2935	2935	40
534	20231122	111700	98435480	2935	2935	2935	2935	297
535	20231122	111600	97563785	2935	2935	2935	2935	0
536	20231122	111500	97563785	2935	2935	2935	2935	0
537	20231122	111400	97563785	2935	2930	2935	2930	216
538	20231122	111300	96929855	2930	2930	2930	2930	0
539	20231122	111200	96929855	2930	2930	2930	2930	0
540	20231122	111100	96929855	2930	2930	2930	2930	0
541	20231122	111000	96929855	2930	2930	2930	2930	1080
542	20231122	110900	93765455	2935	2935	2935	2935	0
543	20231122	110800	93765455	2935	2935	2935	2935	416
544	20231122	110700	92544495	2930	2930	2930	2930	179
545	20231122	110600	92020025	2930	2930	2930	2930	0
546	20231122	110500	92020025	2930	2930	2930	2930	19
547	20231122	110400	91964355	2930	2930	2930	2930	0
548	20231122	110300	91964355	2930	2930	2930	2930	243
549	20231122	110200	91252365	2930	2930	2930	2930	148
550	20231122	110100	90818725	2930	2930	2930	2930	210
551	20231122	110000	90203425	2930	2920	2930	2920	1794
552	20231122	105900	84958465	2920	2920	2920	2920	0
553	20231122	105800	84958465	2920	2920	2920	2920	0
554	20231122	105700	84958465	2920	2920	2920	2920	0
555	20231122	105600	84958465	2920	2920	2920	2920	0
556	20231122	105500	84958465	2920	2915	2920	2915	2
557	20231122	105400	84952630	2920	2920	2920	2920	0
558	20231122	105300	84952630	2920	2920	2920	2920	0
559	20231122	105200	84952630	2920	2920	2920	2920	19
560	20231122	105100	84897150	2910	2910	2910	2910	12
561	20231122	105000	84862230	2910	2910	2910	2910	0
562	20231122	104900	84862230	2910	2910	2910	2910	0
563	20231122	104800	84862230	2910	2910	2910	2910	1
564	20231122	104700	84859320	2910	2910	2910	2910	0
565	20231122	104600	84859320	2910	2910	2910	2910	0
566	20231122	104500	84859320	2910	2910	2910	2910	21
567	20231122	104400	84798210	2920	2920	2920	2920	0
568	20231122	104300	84798210	2920	2920	2920	2920	0
569	20231122	104200	84798210	2920	2920	2920	2920	0
570	20231122	104100	84798210	2920	2920	2920	2920	0
571	20231122	104000	84798210	2920	2920	2920	2920	2
572	20231122	103900	84792370	2920	2920	2920	2920	0
573	20231122	103800	84792370	2920	2920	2920	2920	1
574	20231122	103700	84789450	2900	2900	2900	2900	0
575	20231122	103600	84789450	2900	2900	2900	2900	0
576	20231122	103500	84789450	2900	2900	2900	2900	0
577	20231122	103400	84789450	2900	2905	2905	2900	500
578	20231122	103300	83338730	2905	2905	2905	2905	2
579	20231122	103200	83332920	2905	2905	2905	2905	0
580	20231122	103100	83332920	2905	2905	2905	2905	1
581	20231122	103000	83330015	2905	2905	2905	2905	975
582	20231122	102900	80497640	2925	2925	2925	2925	0
583	20231122	102800	80497640	2925	2920	2925	2920	2
584	20231122	102700	80491795	2930	2930	2930	2930	0
585	20231122	102600	80491795	2930	2930	2930	2930	0
586	20231122	102500	80491795	2930	2930	2930	2930	0
587	20231122	102400	80491795	2930	2930	2930	2930	0
588	20231122	102300	80491795	2930	2930	2930	2930	0
589	20231122	102200	80491795	2930	2930	2930	2930	0
590	20231122	102100	80491795	2930	2920	2930	2905	2016
591	20231122	102000	74635235	2920	2920	2920	2920	1465
592	20231122	101900	70357435	2905	2905	2920	2905	900
593	20231122	101800	67741435	2905	2905	2905	2905	800
594	20231122	101700	65417435	2920	2920	2920	2920	0
595	20231122	101600	65417435	2920	2905	2920	2905	501
596	20231122	101500	63962015	2910	2910	2910	2910	0
597	20231122	101400	63962015	2910	2910	2910	2910	100
598	20231122	101300	63671015	2910	2910	2910	2910	20
599	20231122	101200	63612815	2920	2920	2920	2920	0
600	20231122	101100	63612815	2920	2920	2920	2920	13
601	20231122	101000	63574855	2920	2920	2920	2920	0
602	20231122	100900	63574855	2920	2920	2920	2920	42
603	20231122	100800	63452215	2900	2900	2900	2900	10
604	20231122	100700	63423215	2920	2920	2920	2920	1
605	20231122	100600	63420295	2895	2895	2895	2895	0
606	20231122	100500	63420295	2895	2895	2895	2895	593
607	20231122	100400	61703560	2920	2915	2920	2915	8
608	20231122	100300	61680205	2920	2920	2920	2920	0
609	20231122	100200	61680205	2920	2920	2920	2920	0
610	20231122	100100	61680205	2920	2920	2920	2920	1
611	20231122	100000	61677285	2895	2895	2895	2895	1
612	20231122	095900	61674390	2895	2895	2895	2895	160
613	20231122	095800	61211190	2895	2915	2925	2895	3342
614	20231122	095700	51490000	2920	2925	2930	2920	874
615	20231122	095600	48929235	2925	2925	2925	2925	183
616	20231122	095500	48393960	2920	2920	2920	2920	8
617	20231122	095400	48370600	2920	2920	2920	2920	0
618	20231122	095300	48370600	2920	2920	2920	2920	4
619	20231122	095200	48358920	2900	2900	2900	2900	500
620	20231122	095100	46908920	2900	2905	2905	2900	282
621	20231122	095000	46091070	2900	2910	2910	2900	1300
622	20231122	094900	42320095	2915	2915	2915	2915	30
623	20231122	094800	42232645	2915	2915	2915	2915	12
624	20231122	094700	42197665	2905	2910	2910	2905	40
625	20231122	094600	42081440	2905	2910	2910	2905	44
626	20231122	094500	41953450	2915	2915	2915	2915	0
627	20231122	094400	41953450	2915	2915	2915	2915	0
628	20231122	094300	41953450	2915	2915	2915	2915	100
629	20231122	094200	41661950	2900	2910	2910	2900	5180
630	20231122	094100	26619665	2915	2925	2925	2915	532
631	20231122	094000	25066200	2925	2940	2940	2925	58
632	20231122	093900	24895800	2940	2940	2940	2940	9
633	20231122	093800	24869340	2940	2940	2940	2940	10
634	20231122	093700	24839940	2940	2940	2940	2940	0
635	20231122	093600	24839940	2940	2940	2940	2940	0
636	20231122	093500	24839940	2940	2940	2940	2940	22
637	20231122	093400	24775260	2940	2930	2940	2925	421
638	20231122	093300	23541705	2940	2945	2945	2940	60
639	20231122	093200	23365055	2945	2930	2945	2930	24
640	20231122	093100	23294630	2945	2945	2945	2945	1
641	20231122	093000	23291685	2930	2930	2930	2930	176
642	20231122	092900	22776005	2930	2930	2930	2930	0
643	20231122	092800	22776005	2930	2930	2930	2930	0
644	20231122	092700	22776005	2930	2930	2930	2930	0
645	20231122	092600	22776005	2930	2930	2930	2930	0
646	20231122	092500	22776005	2930	2935	2945	2930	305
647	20231122	092400	21880990	2940	2945	2945	2940	7
648	20231122	092300	21860395	2945	2945	2945	2945	4
649	20231122	092200	21848615	2940	2935	2940	2935	197
650	20231122	092100	21269795	2935	2935	2935	2935	131
651	20231122	092000	20885310	2920	2920	2920	2920	2
652	20231122	091900	20879470	2915	2940	2940	2910	742
653	20231122	091800	18715600	2945	2945	2945	2945	70
654	20231122	091700	18509450	2945	2945	2945	2945	484
655	20231122	091600	17084070	2945	2945	2945	2945	3
656	20231122	091500	17075235	2940	2940	2940	2940	0
657	20231122	091400	17075235	2940	2940	2940	2940	78
658	20231122	091300	16845915	2940	2940	2940	2940	10
659	20231122	091200	16816515	2945	2945	2945	2945	0
660	20231122	091100	16816515	2945	2945	2945	2945	0
661	20231122	091000	16816515	2945	2945	2945	2945	0
662	20231122	090900	16816515	2945	2945	2945	2945	0
663	20231122	090800	16816515	2945	2945	2945	2945	101
664	20231122	090700	16519070	2910	2915	2915	2910	1017
665	20231122	090600	13559290	2955	2955	2955	2955	0
666	20231122	090500	13559290	2955	2955	2955	2955	7
667	20231122	090400	13538605	2920	2925	2925	2910	297
668	20231122	090300	12672895	2920	2960	2965	2920	389
669	20231122	090200	11534795	2930	2930	2930	2930	1
670	20231122	090100	11531865	2935	2935	2935	2930	12
671	20231122	090000	11496670	2945	2965	2965	2940	3904