KissMeData/169330/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	200800	34677110	2935	2935	2935	2935	504
3	20231120	200700	34677110	2935	2935	2935	2935	0
4	20231120	200600	34677110	2935	2935	2935	2935	0
5	20231120	200500	34677110	2935	2935	2935	2935	0
6	20231120	200400	34677110	2935	2935	2935	2935	0
7	20231120	200300	34677110	2935	2935	2935	2935	0
8	20231120	200200	34677110	2935	2935	2935	2935	0
9	20231120	200100	34677110	2935	2935	2935	2935	0
10	20231120	200000	34677110	2935	2935	2935	2935	0
11	20231120	195900	34677110	2935	2935	2935	2935	0
12	20231120	195800	34677110	2935	2935	2935	2935	0
13	20231120	195700	34677110	2935	2935	2935	2935	0
14	20231120	195600	34677110	2935	2935	2935	2935	0
15	20231120	195500	34677110	2935	2935	2935	2935	0
16	20231120	195400	34677110	2935	2935	2935	2935	0
17	20231120	195300	34677110	2935	2935	2935	2935	0
18	20231120	195200	34677110	2935	2935	2935	2935	0
19	20231120	195100	34677110	2935	2935	2935	2935	0
20	20231120	195000	34677110	2935	2935	2935	2935	0
21	20231120	194900	34677110	2935	2935	2935	2935	0
22	20231120	194800	34677110	2935	2935	2935	2935	0
23	20231120	194700	34677110	2935	2935	2935	2935	0
24	20231120	194600	34677110	2935	2935	2935	2935	0
25	20231120	194500	34677110	2935	2935	2935	2935	0
26	20231120	194400	34677110	2935	2935	2935	2935	0
27	20231120	194300	34677110	2935	2935	2935	2935	0
28	20231120	194200	34677110	2935	2935	2935	2935	0
29	20231120	194100	34677110	2935	2935	2935	2935	0
30	20231120	194000	34677110	2935	2935	2935	2935	0
31	20231120	193900	34677110	2935	2935	2935	2935	0
32	20231120	193800	34677110	2935	2935	2935	2935	504
33	20231120	193700	34677110	2935	2935	2935	2935	0
34	20231120	193600	34677110	2935	2935	2935	2935	0
35	20231120	193500	34677110	2935	2935	2935	2935	0
36	20231120	193400	34677110	2935	2935	2935	2935	0
37	20231120	193300	34677110	2935	2935	2935	2935	0
38	20231120	193200	34677110	2935	2935	2935	2935	0
39	20231120	193100	34677110	2935	2935	2935	2935	0
40	20231120	193000	34677110	2935	2935	2935	2935	0
41	20231120	192900	34677110	2935	2935	2935	2935	0
42	20231120	192800	34677110	2935	2935	2935	2935	0
43	20231120	192700	34677110	2935	2935	2935	2935	0
44	20231120	192600	34677110	2935	2935	2935	2935	0
45	20231120	192500	34677110	2935	2935	2935	2935	0
46	20231120	192400	34677110	2935	2935	2935	2935	0
47	20231120	192300	34677110	2935	2935	2935	2935	0
48	20231120	192200	34677110	2935	2935	2935	2935	0
49	20231120	192100	34677110	2935	2935	2935	2935	0
50	20231120	192000	34677110	2935	2935	2935	2935	0
51	20231120	191900	34677110	2935	2935	2935	2935	0
52	20231120	191800	34677110	2935	2935	2935	2935	0
53	20231120	191700	34677110	2935	2935	2935	2935	0
54	20231120	191600	34677110	2935	2935	2935	2935	0
55	20231120	191500	34677110	2935	2935	2935	2935	0
56	20231120	191400	34677110	2935	2935	2935	2935	0
57	20231120	191300	34677110	2935	2935	2935	2935	0
58	20231120	191200	34677110	2935	2935	2935	2935	0
59	20231120	191100	34677110	2935	2935	2935	2935	0
60	20231120	191000	34677110	2935	2935	2935	2935	0
61	20231120	190900	34677110	2935	2935	2935	2935	0
62	20231120	190800	34677110	2935	2935	2935	2935	504
63	20231120	190700	34677110	2935	2935	2935	2935	0
64	20231120	190600	34677110	2935	2935	2935	2935	0
65	20231120	190500	34677110	2935	2935	2935	2935	0
66	20231120	190400	34677110	2935	2935	2935	2935	0
67	20231120	190300	34677110	2935	2935	2935	2935	0
68	20231120	190200	34677110	2935	2935	2935	2935	0
69	20231120	190100	34677110	2935	2935	2935	2935	0
70	20231120	190000	34677110	2935	2935	2935	2935	0
71	20231120	185900	34677110	2935	2935	2935	2935	0
72	20231120	185800	34677110	2935	2935	2935	2935	0
73	20231120	185700	34677110	2935	2935	2935	2935	0
74	20231120	185600	34677110	2935	2935	2935	2935	0
75	20231120	185500	34677110	2935	2935	2935	2935	0
76	20231120	185400	34677110	2935	2935	2935	2935	0
77	20231120	185300	34677110	2935	2935	2935	2935	0
78	20231120	185200	34677110	2935	2935	2935	2935	0
79	20231120	185100	34677110	2935	2935	2935	2935	0
80	20231120	185000	34677110	2935	2935	2935	2935	0
81	20231120	184900	34677110	2935	2935	2935	2935	0
82	20231120	184800	34677110	2935	2935	2935	2935	0
83	20231120	184700	34677110	2935	2935	2935	2935	0
84	20231120	184600	34677110	2935	2935	2935	2935	0
85	20231120	184500	34677110	2935	2935	2935	2935	0
86	20231120	184400	34677110	2935	2935	2935	2935	0
87	20231120	184300	34677110	2935	2935	2935	2935	0
88	20231120	184200	34677110	2935	2935	2935	2935	0
89	20231120	184100	34677110	2935	2935	2935	2935	0
90	20231120	184000	34677110	2935	2935	2935	2935	0
91	20231120	183900	34677110	2935	2935	2935	2935	0
92	20231120	183800	34677110	2935	2935	2935	2935	504
93	20231120	183700	34677110	2935	2935	2935	2935	0
94	20231120	183600	34677110	2935	2935	2935	2935	0
95	20231120	183500	34677110	2935	2935	2935	2935	0
96	20231120	183400	34677110	2935	2935	2935	2935	0
97	20231120	183300	34677110	2935	2935	2935	2935	0
98	20231120	183200	34677110	2935	2935	2935	2935	0
99	20231120	183100	34677110	2935	2935	2935	2935	0
100	20231120	183000	34677110	2935	2935	2935	2935	0
101	20231120	182900	34677110	2935	2935	2935	2935	0
102	20231120	182800	34677110	2935	2935	2935	2935	0
103	20231120	182700	34677110	2935	2935	2935	2935	0
104	20231120	182600	34677110	2935	2935	2935	2935	0
105	20231120	182500	34677110	2935	2935	2935	2935	0
106	20231120	182400	34677110	2935	2935	2935	2935	0
107	20231120	182300	34677110	2935	2935	2935	2935	0
108	20231120	182200	34677110	2935	2935	2935	2935	0
109	20231120	182100	34677110	2935	2935	2935	2935	0
110	20231120	182000	34677110	2935	2935	2935	2935	0
111	20231120	181900	34677110	2935	2935	2935	2935	0
112	20231120	181800	34677110	2935	2935	2935	2935	0
113	20231120	181700	34677110	2935	2935	2935	2935	0
114	20231120	181600	34677110	2935	2935	2935	2935	0
115	20231120	181500	34677110	2935	2935	2935	2935	0
116	20231120	181400	34677110	2935	2935	2935	2935	0
117	20231120	181300	34677110	2935	2935	2935	2935	0
118	20231120	181200	34677110	2935	2935	2935	2935	0
119	20231120	181100	34677110	2935	2935	2935	2935	0
120	20231120	181000	34677110	2935	2935	2935	2935	0
121	20231120	180900	34677110	2935	2935	2935	2935	0
122	20231120	180800	34677110	2935	2935	2935	2935	504
123	20231120	180700	34677110	2935	2935	2935	2935	0
124	20231120	180600	34677110	2935	2935	2935	2935	0
125	20231120	180500	34677110	2935	2935	2935	2935	0
126	20231120	180400	34677110	2935	2935	2935	2935	0
127	20231120	180300	34677110	2935	2935	2935	2935	0
128	20231120	180200	34677110	2935	2935	2935	2935	0
129	20231120	180100	34677110	2935	2935	2935	2935	0
130	20231120	180000	34677110	2935	2935	2935	2935	0
131	20231120	175900	34677110	2935	2935	2935	2935	0
132	20231120	175800	34677110	2935	2935	2935	2935	0
133	20231120	175700	34677110	2935	2935	2935	2935	0
134	20231120	175600	34677110	2935	2935	2935	2935	0
135	20231120	175500	34677110	2935	2935	2935	2935	0
136	20231120	175400	34677110	2935	2935	2935	2935	0
137	20231120	175300	34677110	2935	2935	2935	2935	0
138	20231120	175200	34677110	2935	2935	2935	2935	0
139	20231120	175100	34677110	2935	2935	2935	2935	0
140	20231120	175000	34677110	2935	2935	2935	2935	0
141	20231120	174900	34677110	2935	2935	2935	2935	0
142	20231120	174800	34677110	2935	2935	2935	2935	0
143	20231120	174700	34677110	2935	2935	2935	2935	0
144	20231120	174600	34677110	2935	2935	2935	2935	0
145	20231120	174500	34677110	2935	2935	2935	2935	0
146	20231120	174400	34677110	2935	2935	2935	2935	0
147	20231120	174300	34677110	2935	2935	2935	2935	0
148	20231120	174200	34677110	2935	2935	2935	2935	0
149	20231120	174100	34677110	2935	2935	2935	2935	0
150	20231120	174000	34677110	2935	2935	2935	2935	0
151	20231120	173900	34677110	2935	2935	2935	2935	0
152	20231120	173800	34677110	2935	2935	2935	2935	504
153	20231120	173700	34677110	2935	2935	2935	2935	0
154	20231120	173600	34677110	2935	2935	2935	2935	0
155	20231120	173500	34677110	2935	2935	2935	2935	0
156	20231120	173400	34677110	2935	2935	2935	2935	0
157	20231120	173300	34677110	2935	2935	2935	2935	0
158	20231120	173200	34677110	2935	2935	2935	2935	0
159	20231120	173100	34677110	2935	2935	2935	2935	0
160	20231120	173000	34677110	2935	2935	2935	2935	0
161	20231120	172900	34677110	2935	2935	2935	2935	0
162	20231120	172800	34677110	2935	2935	2935	2935	0
163	20231120	172700	34677110	2935	2935	2935	2935	0
164	20231120	172600	34677110	2935	2935	2935	2935	0
165	20231120	172500	34677110	2935	2935	2935	2935	0
166	20231120	172400	34677110	2935	2935	2935	2935	0
167	20231120	172300	34677110	2935	2935	2935	2935	0
168	20231120	172200	34677110	2935	2935	2935	2935	0
169	20231120	172100	34677110	2935	2935	2935	2935	0
170	20231120	172000	34677110	2935	2935	2935	2935	0
171	20231120	171900	34677110	2935	2935	2935	2935	0
172	20231120	171800	34677110	2935	2935	2935	2935	0
173	20231120	171700	34677110	2935	2935	2935	2935	0
174	20231120	171600	34677110	2935	2935	2935	2935	0
175	20231120	171500	34677110	2935	2935	2935	2935	0
176	20231120	171400	34677110	2935	2935	2935	2935	0
177	20231120	171300	34677110	2935	2935	2935	2935	0
178	20231120	171200	34677110	2935	2935	2935	2935	0
179	20231120	171100	34677110	2935	2935	2935	2935	0
180	20231120	171000	34677110	2935	2935	2935	2935	0
181	20231120	170900	34677110	2935	2935	2935	2935	0
182	20231120	170800	34677110	2935	2935	2935	2935	504
183	20231120	170700	34677110	2935	2935	2935	2935	0
184	20231120	170600	34677110	2935	2935	2935	2935	0
185	20231120	170500	34677110	2935	2935	2935	2935	0
186	20231120	170400	34677110	2935	2935	2935	2935	0
187	20231120	170300	34677110	2935	2935	2935	2935	0
188	20231120	170200	34677110	2935	2935	2935	2935	0
189	20231120	170100	34677110	2935	2935	2935	2935	0
190	20231120	170000	34677110	2935	2935	2935	2935	0
191	20231120	165900	34677110	2935	2935	2935	2935	0
192	20231120	165800	34677110	2935	2935	2935	2935	0
193	20231120	165700	34677110	2935	2935	2935	2935	0
194	20231120	165600	34677110	2935	2935	2935	2935	0
195	20231120	165500	34677110	2935	2935	2935	2935	0
196	20231120	165400	34677110	2935	2935	2935	2935	0
197	20231120	165300	34677110	2935	2935	2935	2935	0
198	20231120	165200	34677110	2935	2935	2935	2935	0
199	20231120	165100	34677110	2935	2935	2935	2935	0
200	20231120	165000	34677110	2935	2935	2935	2935	0
201	20231120	164900	34677110	2935	2935	2935	2935	0
202	20231120	164800	34677110	2935	2935	2935	2935	0
203	20231120	164700	34677110	2935	2935	2935	2935	0
204	20231120	164600	34677110	2935	2935	2935	2935	0
205	20231120	164500	34677110	2935	2935	2935	2935	0
206	20231120	164400	34677110	2935	2935	2935	2935	0
207	20231120	164300	34677110	2935	2935	2935	2935	0
208	20231120	164200	34677110	2935	2935	2935	2935	0
209	20231120	164100	34677110	2935	2935	2935	2935	0
210	20231120	164000	34677110	2935	2935	2935	2935	0
211	20231120	163900	34677110	2935	2935	2935	2935	0
212	20231120	163800	34677110	2935	2935	2935	2935	504
213	20231120	163700	34677110	2935	2935	2935	2935	0
214	20231120	163600	34677110	2935	2935	2935	2935	0
215	20231120	163500	34677110	2935	2935	2935	2935	0
216	20231120	163400	34677110	2935	2935	2935	2935	0
217	20231120	163300	34677110	2935	2935	2935	2935	0
218	20231120	163200	34677110	2935	2935	2935	2935	0
219	20231120	163100	34677110	2935	2935	2935	2935	0
220	20231120	163000	34677110	2935	2935	2935	2935	0
221	20231120	162900	34677110	2935	2935	2935	2935	0
222	20231120	162800	34677110	2935	2935	2935	2935	0
223	20231120	162700	34677110	2935	2935	2935	2935	0
224	20231120	162600	34677110	2935	2935	2935	2935	0
225	20231120	162500	34677110	2935	2935	2935	2935	0
226	20231120	162400	34677110	2935	2935	2935	2935	0
227	20231120	162300	34677110	2935	2935	2935	2935	0
228	20231120	162200	34677110	2935	2935	2935	2935	0
229	20231120	162100	34677110	2935	2935	2935	2935	0
230	20231120	162000	34677110	2935	2935	2935	2935	0
231	20231120	161900	34677110	2935	2935	2935	2935	0
232	20231120	161800	34677110	2935	2935	2935	2935	0
233	20231120	161700	34677110	2935	2935	2935	2935	0
234	20231120	161600	34677110	2935	2935	2935	2935	0
235	20231120	161500	34677110	2935	2935	2935	2935	0
236	20231120	161400	34677110	2935	2935	2935	2935	0
237	20231120	161300	34677110	2935	2935	2935	2935	0
238	20231120	161200	34677110	2935	2935	2935	2935	0
239	20231120	161100	34677110	2935	2935	2935	2935	0
240	20231120	161000	34677110	2935	2935	2935	2935	0
241	20231120	160900	34677110	2935	2935	2935	2935	0
242	20231120	160800	34677110	2935	2935	2935	2935	504
243	20231120	160700	34677110	2935	2935	2935	2935	0
244	20231120	160600	34677110	2935	2935	2935	2935	0
245	20231120	160500	34677110	2935	2935	2935	2935	0
246	20231120	160400	34677110	2935	2935	2935	2935	0
247	20231120	160300	34677110	2935	2935	2935	2935	0
248	20231120	160200	34677110	2935	2935	2935	2935	0
249	20231120	160100	34677110	2935	2935	2935	2935	0
250	20231120	160000	34677110	2935	2935	2935	2935	0
251	20231120	155900	34677110	2935	2935	2935	2935	0
252	20231120	155800	34677110	2935	2935	2935	2935	0
253	20231120	155700	34677110	2935	2935	2935	2935	0
254	20231120	155600	34677110	2935	2935	2935	2935	0
255	20231120	155500	34677110	2935	2935	2935	2935	0
256	20231120	155400	34677110	2935	2935	2935	2935	0
257	20231120	155300	34677110	2935	2935	2935	2935	0
258	20231120	155200	34677110	2935	2935	2935	2935	0
259	20231120	155100	34677110	2935	2935	2935	2935	0
260	20231120	155000	34677110	2935	2935	2935	2935	0
261	20231120	154900	34677110	2935	2935	2935	2935	0
262	20231120	154800	34677110	2935	2935	2935	2935	0
263	20231120	154700	34677110	2935	2935	2935	2935	0
264	20231120	154600	34677110	2935	2935	2935	2935	0
265	20231120	154500	34677110	2935	2935	2935	2935	0
266	20231120	154400	34677110	2935	2935	2935	2935	0
267	20231120	154300	34677110	2935	2935	2935	2935	0
268	20231120	154200	34677110	2935	2935	2935	2935	0
269	20231120	154100	34677110	2935	2935	2935	2935	0
270	20231120	154000	34677110	2935	2935	2935	2935	0
271	20231120	153900	34677110	2935	2935	2935	2935	0
272	20231120	153800	34677110	2935	2935	2935	2935	504
273	20231120	153700	34677110	2935	2935	2935	2935	0
274	20231120	153600	34677110	2935	2935	2935	2935	0
275	20231120	153500	34677110	2935	2935	2935	2935	0
276	20231120	153400	34677110	2935	2935	2935	2935	0
277	20231120	153300	34677110	2935	2935	2935	2935	0
278	20231120	153200	34677110	2935	2935	2935	2935	0
279	20231120	153100	34677110	2935	2935	2935	2935	0
280	20231120	153000	34677110	2935	2935	2935	2935	504
281	20231120	152900	33197870	2950	2950	2950	2950	0
282	20231120	152800	33197870	2950	2950	2950	2950	0
283	20231120	152700	33197870	2950	2950	2950	2950	0
284	20231120	152600	33197870	2950	2950	2950	2950	0
285	20231120	152500	33197870	2950	2950	2950	2950	0
286	20231120	152400	33197870	2950	2950	2950	2950	0
287	20231120	152300	33197870	2950	2950	2950	2950	0
288	20231120	152200	33197870	2950	2950	2950	2950	0
289	20231120	152100	33197870	2950	2950	2950	2950	0
290	20231120	152000	33197870	2950	2950	2950	2950	0
291	20231120	151900	33197870	2950	2950	2950	2950	3
292	20231120	151800	33189020	2940	2940	2940	2940	0
293	20231120	151700	33189020	2940	2940	2940	2940	0
294	20231120	151600	33189020	2940	2940	2940	2940	0
295	20231120	151500	33189020	2940	2940	2940	2940	0
296	20231120	151400	33189020	2940	2940	2940	2940	0
297	20231120	151300	33189020	2940	2940	2940	2940	0
298	20231120	151200	33189020	2940	2940	2940	2940	1
299	20231120	151100	33186080	2940	2935	2940	2935	500
300	20231120	151000	31718575	2945	2945	2945	2945	0
301	20231120	150900	31718575	2945	2945	2945	2945	0
302	20231120	150800	31718575	2945	2945	2945	2945	0
303	20231120	150700	31718575	2945	2945	2945	2945	0
304	20231120	150600	31718575	2945	2945	2945	2945	0
305	20231120	150500	31718575	2945	2945	2945	2945	0
306	20231120	150400	31718575	2945	2920	2945	2920	2
307	20231120	150300	31712710	2910	2920	2920	2910	919
308	20231120	150200	29035725	2920	2920	2920	2920	893
309	20231120	150100	26428165	2920	2930	2930	2920	822
310	20231120	150000	24025325	2930	2945	2945	2930	470
311	20231120	145900	22646130	2950	2950	2950	2950	0
312	20231120	145800	22646130	2950	2950	2950	2950	4
313	20231120	145700	22634330	2950	2950	2950	2950	0
314	20231120	145600	22634330	2950	2950	2950	2950	0
315	20231120	145500	22634330	2950	2950	2950	2950	0
316	20231120	145400	22634330	2950	2950	2950	2950	0
317	20231120	145300	22634330	2950	2950	2950	2950	0
318	20231120	145200	22634330	2950	2950	2950	2950	0
319	20231120	145100	22634330	2950	2950	2950	2950	0
320	20231120	145000	22634330	2950	2950	2950	2950	0
321	20231120	144900	22634330	2950	2950	2950	2950	0
322	20231120	144800	22634330	2950	2950	2950	2950	40
323	20231120	144700	22516330	2950	2950	2950	2950	0
324	20231120	144600	22516330	2950	2950	2950	2950	0
325	20231120	144500	22516330	2950	2950	2950	2950	50
326	20231120	144400	22368830	2950	2950	2950	2950	0
327	20231120	144300	22368830	2950	2950	2950	2950	1
328	20231120	144200	22365880	2950	2950	2950	2950	0
329	20231120	144100	22365880	2950	2950	2950	2950	0
330	20231120	144000	22365880	2950	2950	2950	2950	0
331	20231120	143900	22365880	2950	2950	2950	2950	0
332	20231120	143800	22365880	2950	2950	2950	2950	0
333	20231120	143700	22365880	2950	2950	2950	2950	22
334	20231120	143600	22300980	2950	2950	2950	2950	0
335	20231120	143500	22300980	2950	2950	2950	2950	14
336	20231120	143400	22259680	2955	2955	2955	2955	0
337	20231120	143300	22259680	2955	2955	2955	2955	0
338	20231120	143200	22259680	2955	2955	2955	2955	0
339	20231120	143100	22259680	2955	2955	2955	2955	0
340	20231120	143000	22259680	2955	2955	2955	2955	0
341	20231120	142900	22259680	2955	2955	2955	2955	14
342	20231120	142800	22218310	2960	2960	2960	2960	14
343	20231120	142700	22176870	2960	2960	2960	2960	0
344	20231120	142600	22176870	2960	2960	2960	2960	15
345	20231120	142500	22132470	2935	2955	2955	2935	1000
346	20231120	142400	19189580	2975	2975	2975	2975	0
347	20231120	142300	19189580	2975	2975	2975	2975	0
348	20231120	142200	19189580	2975	2975	2975	2975	0
349	20231120	142100	19189580	2975	2975	2975	2975	0
350	20231120	142000	19189580	2975	2975	2975	2975	0
351	20231120	141900	19189580	2975	2975	2975	2975	0
352	20231120	141800	19189580	2975	2975	2975	2975	0
353	20231120	141700	19189580	2975	2975	2975	2975	0
354	20231120	141600	19189580	2975	2975	2975	2975	0
355	20231120	141500	19189580	2975	2975	2975	2975	0
356	20231120	141400	19189580	2975	2975	2975	2975	0
357	20231120	141300	19189580	2975	2975	2975	2975	0
358	20231120	141200	19189580	2975	2975	2975	2975	0
359	20231120	141100	19189580	2975	2975	2975	2975	0
360	20231120	141000	19189580	2975	2975	2975	2975	0
361	20231120	140900	19189580	2975	2975	2975	2975	0
362	20231120	140800	19189580	2975	2975	2975	2975	0
363	20231120	140700	19189580	2975	2975	2975	2975	0
364	20231120	140600	19189580	2975	2975	2975	2975	0
365	20231120	140500	19189580	2975	2975	2975	2975	0
366	20231120	140400	19189580	2975	2975	2975	2975	0
367	20231120	140300	19189580	2975	2975	2975	2975	0
368	20231120	140200	19189580	2975	2975	2975	2975	0
369	20231120	140100	19189580	2975	2975	2975	2975	0
370	20231120	140000	19189580	2975	2975	2975	2975	0
371	20231120	135900	19189580	2975	2975	2975	2975	0
372	20231120	135800	19189580	2975	2975	2975	2975	5
373	20231120	135700	19174705	2975	2975	2975	2975	0
374	20231120	135600	19174705	2975	2975	2975	2975	139
375	20231120	135500	18761180	2980	2985	2985	2980	2091
376	20231120	135400	12529525	2985	2985	2985	2985	0
377	20231120	135300	12529525	2985	2985	2985	2985	0
378	20231120	135200	12529525	2985	2985	2985	2985	0
379	20231120	135100	12529525	2985	2980	2985	2980	54
380	20231120	135000	12368355	2980	2980	2980	2980	0
381	20231120	134900	12368355	2980	2980	2980	2980	0
382	20231120	134800	12368355	2980	2980	2980	2980	0
383	20231120	134700	12368355	2980	2980	2980	2980	0
384	20231120	134600	12368355	2980	2980	2980	2980	0
385	20231120	134500	12368355	2980	2975	2980	2975	31
386	20231120	134400	12275995	2960	2960	2960	2960	30
387	20231120	134300	12187195	2980	2980	2980	2980	1
388	20231120	134200	12184215	2945	2945	2945	2945	0
389	20231120	134100	12184215	2945	2945	2945	2945	0
390	20231120	134000	12184215	2945	2945	2945	2945	0
391	20231120	133900	12184215	2945	2945	2945	2945	0
392	20231120	133800	12184215	2945	2945	2945	2945	0
393	20231120	133700	12184215	2945	2945	2945	2945	0
394	20231120	133600	12184215	2945	2945	2945	2945	0
395	20231120	133500	12184215	2945	2945	2945	2945	0
396	20231120	133400	12184215	2945	2945	2945	2945	0
397	20231120	133300	12184215	2945	2945	2945	2945	0
398	20231120	133200	12184215	2945	2945	2945	2945	0
399	20231120	133100	12184215	2945	2945	2945	2945	0
400	20231120	133000	12184215	2945	2945	2945	2945	0
401	20231120	132900	12184215	2945	2945	2945	2945	0
402	20231120	132800	12184215	2945	2945	2945	2945	0
403	20231120	132700	12184215	2945	2945	2945	2945	0
404	20231120	132600	12184215	2945	2945	2945	2945	2
405	20231120	132500	12178325	2940	2940	2940	2940	0
406	20231120	132400	12178325	2940	2940	2940	2940	0
407	20231120	132300	12178325	2940	2940	2940	2940	0
408	20231120	132200	12178325	2940	2940	2940	2940	0
409	20231120	132100	12178325	2940	2960	2960	2940	1700
410	20231120	132000	7162860	2955	2990	2990	2955	800
411	20231120	131900	4788335	2995	2995	2995	2995	0
412	20231120	131800	4788335	2995	2995	2995	2995	0
413	20231120	131700	4788335	2995	2995	2995	2995	0
414	20231120	131600	4788335	2995	2995	2995	2995	0
415	20231120	131500	4788335	2995	2995	2995	2995	0
416	20231120	131400	4788335	2995	2995	2995	2995	0
417	20231120	131300	4788335	2995	2995	2995	2995	0
418	20231120	131200	4788335	2995	2995	2995	2995	0
419	20231120	131100	4788335	2995	2995	2995	2995	2
420	20231120	131000	4782345	2990	2990	2990	2990	0
421	20231120	130900	4782345	2990	2990	2990	2990	0
422	20231120	130800	4782345	2990	2990	2990	2990	0
423	20231120	130700	4782345	2990	2990	2990	2990	0
424	20231120	130600	4782345	2990	2990	2990	2990	0
425	20231120	130500	4782345	2990	2990	2990	2990	0
426	20231120	130400	4782345	2990	2990	2990	2990	0
427	20231120	130300	4782345	2990	2990	2990	2990	0
428	20231120	130200	4782345	2990	2990	2990	2990	0
429	20231120	130100	4782345	2990	2990	2990	2990	0
430	20231120	130000	4782345	2990	2990	2990	2990	0
431	20231120	125900	4782345	2990	2990	2990	2990	0
432	20231120	125800	4782345	2990	2990	2990	2990	0
433	20231120	125700	4782345	2990	2990	2990	2990	0
434	20231120	125600	4782345	2990	2990	2990	2990	0
435	20231120	125500	4782345	2990	2990	2990	2990	0
436	20231120	125400	4782345	2990	2990	2990	2990	0
437	20231120	125300	4782345	2990	2990	2990	2990	0
438	20231120	125200	4782345	2990	2990	2990	2990	0
439	20231120	125100	4782345	2990	2990	2990	2990	0
440	20231120	125000	4782345	2990	2990	2990	2990	0
441	20231120	124900	4782345	2990	2990	2990	2990	0
442	20231120	124800	4782345	2990	2990	2990	2990	0
443	20231120	124700	4782345	2990	2990	2990	2990	0
444	20231120	124600	4782345	2990	2990	2990	2990	0
445	20231120	124500	4782345	2990	2990	2990	2990	0
446	20231120	124400	4782345	2990	2990	2990	2990	0
447	20231120	124300	4782345	2990	2990	2990	2990	0
448	20231120	124200	4782345	2990	2990	2990	2990	0
449	20231120	124100	4782345	2990	2990	2990	2990	0
450	20231120	124000	4782345	2990	2990	2990	2990	0
451	20231120	123900	4782345	2990	2990	2990	2990	0
452	20231120	123800	4782345	2990	2990	2990	2990	0
453	20231120	123700	4782345	2990	2990	2990	2990	0
454	20231120	123600	4782345	2990	2990	2990	2990	0
455	20231120	123500	4782345	2990	2990	2990	2990	0
456	20231120	123400	4782345	2990	2990	2990	2990	0
457	20231120	123300	4782345	2990	2990	2990	2990	0
458	20231120	123200	4782345	2990	2990	2990	2990	0
459	20231120	123100	4782345	2990	2990	2990	2990	0
460	20231120	123000	4782345	2990	2990	2990	2990	0
461	20231120	122900	4782345	2990	2990	2990	2990	0
462	20231120	122800	4782345	2990	2990	2990	2990	0
463	20231120	122700	4782345	2990	2990	2990	2990	0
464	20231120	122600	4782345	2990	2990	2990	2990	0
465	20231120	122500	4782345	2990	2990	2990	2990	321
466	20231120	122400	3822555	2995	2995	2995	2995	0
467	20231120	122300	3822555	2995	2995	2995	2995	33
468	20231120	122200	3723720	2995	2995	2995	2995	0
469	20231120	122100	3723720	2995	2995	2995	2995	0
470	20231120	122000	3723720	2995	2995	2995	2995	0
471	20231120	121900	3723720	2995	2995	2995	2995	0
472	20231120	121800	3723720	2995	2995	2995	2995	0
473	20231120	121700	3723720	2995	2995	2995	2995	0
474	20231120	121600	3723720	2995	2995	2995	2995	0
475	20231120	121500	3723720	2995	2995	2995	2995	0
476	20231120	121400	3723720	2995	2995	2995	2995	11
477	20231120	121300	3690775	2995	2995	2995	2995	0
478	20231120	121200	3690775	2995	2995	2995	2995	0
479	20231120	121100	3690775	2995	2995	2995	2995	0
480	20231120	121000	3690775	2995	2995	2995	2995	0
481	20231120	120900	3690775	2995	2995	2995	2995	0
482	20231120	120800	3690775	2995	2995	2995	2995	0
483	20231120	120700	3690775	2995	2995	2995	2995	1
484	20231120	120600	3687780	2995	2995	2995	2995	0
485	20231120	120500	3687780	2995	2995	2995	2995	0
486	20231120	120400	3687780	2995	2995	2995	2995	0
487	20231120	120300	3687780	2995	2995	2995	2995	0
488	20231120	120200	3687780	2995	2995	2995	2995	0
489	20231120	120100	3687780	2995	2995	2995	2995	0
490	20231120	120000	3687780	2995	2995	2995	2995	0
491	20231120	115900	3687780	2995	2995	2995	2995	0
492	20231120	115800	3687780	2995	2995	2995	2995	0
493	20231120	115700	3687780	2995	2995	2995	2995	2
494	20231120	115600	3681790	2990	2990	2990	2990	0
495	20231120	115500	3681790	2990	2990	2990	2990	0
496	20231120	115400	3681790	2990	2990	2990	2990	0
497	20231120	115300	3681790	2990	2990	2990	2990	0
498	20231120	115200	3681790	2990	2990	2990	2990	0
499	20231120	115100	3681790	2990	2990	2990	2990	0
500	20231120	115000	3681790	2990	2990	2990	2990	0
501	20231120	114900	3681790	2990	2990	2990	2990	0
502	20231120	114800	3681790	2990	2990	2990	2990	0
503	20231120	114700	3681790	2990	2990	2990	2990	0
504	20231120	114600	3681790	2990	2990	2990	2990	1
505	20231120	114500	3678800	2990	2990	2990	2990	0
506	20231120	114400	3678800	2990	2990	2990	2990	0
507	20231120	114300	3678800	2990	2990	2990	2990	0
508	20231120	114200	3678800	2990	2990	2990	2990	0
509	20231120	114100	3678800	2990	2990	2990	2990	0
510	20231120	114000	3678800	2990	2990	2990	2990	0
511	20231120	113900	3678800	2990	2990	2990	2990	0
512	20231120	113800	3678800	2990	2990	2990	2990	0
513	20231120	113700	3678800	2990	2990	2990	2990	0
514	20231120	113600	3678800	2990	2990	2990	2990	0
515	20231120	113500	3678800	2990	2990	2990	2990	0
516	20231120	113400	3678800	2990	2990	2990	2990	0
517	20231120	113300	3678800	2990	2990	2990	2990	0
518	20231120	113200	3678800	2990	2990	2990	2990	0
519	20231120	113100	3678800	2990	2990	2990	2990	0
520	20231120	113000	3678800	2990	2990	2990	2990	0
521	20231120	112900	3678800	2990	2990	2990	2990	0
522	20231120	112800	3678800	2990	2990	2990	2990	0
523	20231120	112700	3678800	2990	2990	2990	2990	1
524	20231120	112600	3675810	2990	2990	2990	2990	1
525	20231120	112500	3672820	2990	2990	2990	2990	42
526	20231120	112400	3547240	2990	2990	2990	2990	0
527	20231120	112300	3547240	2990	2990	2990	2990	0
528	20231120	112200	3547240	2990	2990	2990	2990	0
529	20231120	112100	3547240	2990	2990	2990	2990	0
530	20231120	112000	3547240	2990	2990	2990	2990	0
531	20231120	111900	3547240	2990	2990	2990	2990	0
532	20231120	111800	3547240	2990	2990	2990	2990	0
533	20231120	111700	3547240	2990	2990	2990	2990	2
534	20231120	111600	3541260	2985	2985	2985	2985	0
535	20231120	111500	3541260	2985	2985	2985	2985	0
536	20231120	111400	3541260	2985	2985	2985	2985	0
537	20231120	111300	3541260	2985	2990	2990	2985	33
538	20231120	111200	3442605	2990	2990	2990	2990	0
539	20231120	111100	3442605	2990	2990	2990	2990	0
540	20231120	111000	3442605	2990	2990	2990	2990	0
541	20231120	110900	3442605	2990	2990	2990	2990	0
542	20231120	110800	3442605	2990	2990	2990	2990	0
543	20231120	110700	3442605	2990	2990	2990	2990	0
544	20231120	110600	3442605	2990	2990	2990	2990	0
545	20231120	110500	3442605	2990	2990	2990	2990	98
546	20231120	110400	3149585	2990	2990	2990	2990	0
547	20231120	110300	3149585	2990	2990	2990	2990	0
548	20231120	110200	3149585	2990	2990	2990	2990	0
549	20231120	110100	3149585	2990	2990	2990	2990	0
550	20231120	110000	3149585	2990	2990	2990	2990	0
551	20231120	105900	3149585	2990	2990	2990	2990	0
552	20231120	105800	3149585	2990	2990	2990	2990	40
553	20231120	105700	3029985	2990	2990	2990	2990	8
554	20231120	105600	3006065	2990	2990	2990	2990	13
555	20231120	105500	2967195	2990	2995	2995	2990	104
556	20231120	105400	2655745	2990	2990	2990	2990	0
557	20231120	105300	2655745	2990	2990	2990	2990	0
558	20231120	105200	2655745	2990	2990	2990	2990	0
559	20231120	105100	2655745	2990	2990	2990	2990	0
560	20231120	105000	2655745	2990	2990	2990	2990	0
561	20231120	104900	2655745	2990	2990	2990	2990	0
562	20231120	104800	2655745	2990	2990	2990	2990	2
563	20231120	104700	2649765	2990	2990	2990	2990	2
564	20231120	104600	2643785	2990	2990	2990	2990	32
565	20231120	104500	2548105	2990	2990	2990	2990	0
566	20231120	104400	2548105	2990	2990	2990	2990	0
567	20231120	104300	2548105	2990	2990	2990	2990	0
568	20231120	104200	2548105	2990	2990	2990	2990	0
569	20231120	104100	2548105	2990	2990	2990	2990	3
570	20231120	104000	2539135	2990	2995	2995	2990	74
571	20231120	103900	2317520	2995	2995	2995	2995	0
572	20231120	103800	2317520	2995	2995	2995	2995	4
573	20231120	103700	2305540	2980	2980	2980	2980	0
574	20231120	103600	2305540	2980	2980	2980	2980	0
575	20231120	103500	2305540	2980	2980	2980	2980	0
576	20231120	103400	2305540	2980	2980	2980	2980	0
577	20231120	103300	2305540	2980	2980	2980	2980	0
578	20231120	103200	2305540	2980	2980	2980	2980	0
579	20231120	103100	2305540	2980	2980	2980	2980	0
580	20231120	103000	2305540	2980	2980	2980	2980	0
581	20231120	102900	2305540	2980	2980	2980	2980	0
582	20231120	102800	2305540	2980	2980	2980	2980	0
583	20231120	102700	2305540	2980	2980	2980	2980	0
584	20231120	102600	2305540	2980	2980	2980	2980	0
585	20231120	102500	2305540	2980	2980	2980	2980	0
586	20231120	102400	2305540	2980	2980	2980	2980	0
587	20231120	102300	2305540	2980	2980	2980	2980	0
588	20231120	102200	2305540	2980	2980	2980	2980	0
589	20231120	102100	2305540	2980	2980	2980	2980	0
590	20231120	102000	2305540	2980	2980	2980	2980	0
591	20231120	101900	2305540	2980	2980	2980	2980	1
592	20231120	101800	2302560	2990	2990	2990	2990	13
593	20231120	101700	2263690	2980	2980	2980	2980	0
594	20231120	101600	2263690	2980	2980	2980	2980	1
595	20231120	101500	2260710	2985	2980	2985	2980	18
596	20231120	101400	2206990	2980	2980	2980	2980	18
597	20231120	101300	2153350	2975	2975	2975	2975	0
598	20231120	101200	2153350	2975	2975	2975	2975	0
599	20231120	101100	2153350	2975	2975	2975	2975	0
600	20231120	101000	2153350	2975	2975	2975	2975	0
601	20231120	100900	2153350	2975	2975	2975	2975	0
602	20231120	100800	2153350	2975	2975	2975	2975	0
603	20231120	100700	2153350	2975	2975	2975	2975	0
604	20231120	100600	2153350	2975	2975	2975	2975	0
605	20231120	100500	2153350	2975	2975	2975	2975	0
606	20231120	100400	2153350	2975	2975	2975	2975	0
607	20231120	100300	2153350	2975	2975	2975	2975	0
608	20231120	100200	2153350	2975	2975	2975	2975	0
609	20231120	100100	2153350	2975	2975	2975	2975	0
610	20231120	100000	2153350	2975	2975	2975	2975	0
611	20231120	095900	2153350	2975	2975	2975	2975	0
612	20231120	095800	2153350	2975	2975	2975	2975	0
613	20231120	095700	2153350	2975	2975	2975	2975	0
614	20231120	095600	2153350	2975	2975	2975	2975	0
615	20231120	095500	2153350	2975	2975	2975	2975	0
616	20231120	095400	2153350	2975	2975	2975	2975	0
617	20231120	095300	2153350	2975	2975	2975	2975	0
618	20231120	095200	2153350	2975	2975	2975	2975	0
619	20231120	095100	2153350	2975	2975	2975	2975	0
620	20231120	095000	2153350	2975	2975	2975	2975	0
621	20231120	094900	2153350	2975	2975	2975	2975	0
622	20231120	094800	2153350	2975	2975	2975	2975	0
623	20231120	094700	2153350	2975	2975	2975	2975	0
624	20231120	094600	2153350	2975	2975	2975	2975	0
625	20231120	094500	2153350	2975	2975	2975	2975	0
626	20231120	094400	2153350	2975	2975	2975	2975	0
627	20231120	094300	2153350	2975	2970	2975	2970	31
628	20231120	094200	2061265	2970	2970	2970	2970	1
629	20231120	094100	2058295	2970	2970	2970	2970	0
630	20231120	094000	2058295	2970	2970	2970	2970	0
631	20231120	093900	2058295	2970	2970	2970	2970	0
632	20231120	093800	2058295	2970	2970	2970	2970	1
633	20231120	093700	2055325	2970	2970	2970	2970	17
634	20231120	093600	2004835	2970	2970	2970	2970	0
635	20231120	093500	2004835	2970	2970	2970	2970	0
636	20231120	093400	2004835	2970	2970	2970	2970	1
637	20231120	093300	2001865	2955	2955	2955	2955	0
638	20231120	093200	2001865	2955	2955	2955	2955	0
639	20231120	093100	2001865	2955	2955	2955	2955	0
640	20231120	093000	2001865	2955	2955	2955	2950	61
641	20231120	092900	1821860	2955	2955	2955	2955	10
642	20231120	092800	1792310	2950	2950	2955	2950	80
643	20231120	092700	1556270	2955	2965	2965	2955	196
644	20231120	092600	976140	2975	2975	2975	2975	30
645	20231120	092500	886890	2975	2975	2975	2975	0
646	20231120	092400	886890	2975	2975	2975	2975	0
647	20231120	092300	886890	2975	2975	2975	2975	0
648	20231120	092200	886890	2975	2975	2975	2975	0
649	20231120	092100	886890	2975	2975	2975	2975	0
650	20231120	092000	886890	2975	2975	2975	2975	0
651	20231120	091900	886890	2975	2975	2975	2975	0
652	20231120	091800	886890	2975	2975	2975	2975	0
653	20231120	091700	886890	2975	2975	2975	2975	0
654	20231120	091600	886890	2975	2975	2975	2975	0
655	20231120	091500	886890	2975	2975	2975	2975	4
656	20231120	091400	874990	2960	2960	2960	2960	0
657	20231120	091300	874990	2960	2960	2960	2960	4
658	20231120	091200	863150	2960	2960	2960	2960	57
659	20231120	091100	694430	2960	2960	2960	2960	148
660	20231120	091000	256350	3020	3020	3020	3020	0
661	20231120	090900	256350	3020	3020	3020	3020	0
662	20231120	090800	256350	3020	3020	3020	3020	0
663	20231120	090700	256350	3020	3020	3020	3020	0
664	20231120	090600	256350	3020	3020	3020	3020	0
665	20231120	090500	256350	3020	3015	3020	3015	22
666	20231120	090400	189915	3020	3020	3020	3020	2
667	20231120	090300	183875	3025	3025	3025	3025	51
668	20231120	090200	29600	2960	2960	2960	2960	0
669	20231120	090100	29600	2960	2960	2960	2960	0
670	20231120	090000	29600	2960	2960	2960	2960	10