KissMeData/312610/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	204200	61901805	2980	2980	2980	2980	68
3	20231120	204100	61901805	2980	2980	2980	2980	0
4	20231120	204000	61901805	2980	2980	2980	2980	0
5	20231120	203900	61901805	2980	2980	2980	2980	0
6	20231120	203800	61901805	2980	2980	2980	2980	0
7	20231120	203700	61901805	2980	2980	2980	2980	0
8	20231120	203600	61901805	2980	2980	2980	2980	0
9	20231120	203500	61901805	2980	2980	2980	2980	0
10	20231120	203400	61901805	2980	2980	2980	2980	0
11	20231120	203300	61901805	2980	2980	2980	2980	0
12	20231120	203200	61901805	2980	2980	2980	2980	0
13	20231120	203100	61901805	2980	2980	2980	2980	0
14	20231120	203000	61901805	2980	2980	2980	2980	0
15	20231120	202900	61901805	2980	2980	2980	2980	0
16	20231120	202800	61901805	2980	2980	2980	2980	0
17	20231120	202700	61901805	2980	2980	2980	2980	0
18	20231120	202600	61901805	2980	2980	2980	2980	0
19	20231120	202500	61901805	2980	2980	2980	2980	0
20	20231120	202400	61901805	2980	2980	2980	2980	0
21	20231120	202300	61901805	2980	2980	2980	2980	0
22	20231120	202200	61901805	2980	2980	2980	2980	0
23	20231120	202100	61901805	2980	2980	2980	2980	0
24	20231120	202000	61901805	2980	2980	2980	2980	0
25	20231120	201900	61901805	2980	2980	2980	2980	0
26	20231120	201800	61901805	2980	2980	2980	2980	0
27	20231120	201700	61901805	2980	2980	2980	2980	0
28	20231120	201600	61901805	2980	2980	2980	2980	0
29	20231120	201500	61901805	2980	2980	2980	2980	0
30	20231120	201400	61901805	2980	2980	2980	2980	0
31	20231120	201300	61901805	2980	2980	2980	2980	0
32	20231120	201200	61901805	2980	2980	2980	2980	68
33	20231120	201100	61901805	2980	2980	2980	2980	0
34	20231120	201000	61901805	2980	2980	2980	2980	0
35	20231120	200900	61901805	2980	2980	2980	2980	0
36	20231120	200800	61901805	2980	2980	2980	2980	0
37	20231120	200700	61901805	2980	2980	2980	2980	0
38	20231120	200600	61901805	2980	2980	2980	2980	0
39	20231120	200500	61901805	2980	2980	2980	2980	0
40	20231120	200400	61901805	2980	2980	2980	2980	0
41	20231120	200300	61901805	2980	2980	2980	2980	0
42	20231120	200200	61901805	2980	2980	2980	2980	0
43	20231120	200100	61901805	2980	2980	2980	2980	0
44	20231120	200000	61901805	2980	2980	2980	2980	0
45	20231120	195900	61901805	2980	2980	2980	2980	0
46	20231120	195800	61901805	2980	2980	2980	2980	0
47	20231120	195700	61901805	2980	2980	2980	2980	0
48	20231120	195600	61901805	2980	2980	2980	2980	0
49	20231120	195500	61901805	2980	2980	2980	2980	0
50	20231120	195400	61901805	2980	2980	2980	2980	0
51	20231120	195300	61901805	2980	2980	2980	2980	0
52	20231120	195200	61901805	2980	2980	2980	2980	0
53	20231120	195100	61901805	2980	2980	2980	2980	0
54	20231120	195000	61901805	2980	2980	2980	2980	0
55	20231120	194900	61901805	2980	2980	2980	2980	0
56	20231120	194800	61901805	2980	2980	2980	2980	0
57	20231120	194700	61901805	2980	2980	2980	2980	0
58	20231120	194600	61901805	2980	2980	2980	2980	0
59	20231120	194500	61901805	2980	2980	2980	2980	0
60	20231120	194400	61901805	2980	2980	2980	2980	0
61	20231120	194300	61901805	2980	2980	2980	2980	0
62	20231120	194200	61901805	2980	2980	2980	2980	68
63	20231120	194100	61901805	2980	2980	2980	2980	0
64	20231120	194000	61901805	2980	2980	2980	2980	0
65	20231120	193900	61901805	2980	2980	2980	2980	0
66	20231120	193800	61901805	2980	2980	2980	2980	0
67	20231120	193700	61901805	2980	2980	2980	2980	0
68	20231120	193600	61901805	2980	2980	2980	2980	0
69	20231120	193500	61901805	2980	2980	2980	2980	0
70	20231120	193400	61901805	2980	2980	2980	2980	0
71	20231120	193300	61901805	2980	2980	2980	2980	0
72	20231120	193200	61901805	2980	2980	2980	2980	0
73	20231120	193100	61901805	2980	2980	2980	2980	0
74	20231120	193000	61901805	2980	2980	2980	2980	0
75	20231120	192900	61901805	2980	2980	2980	2980	0
76	20231120	192800	61901805	2980	2980	2980	2980	0
77	20231120	192700	61901805	2980	2980	2980	2980	0
78	20231120	192600	61901805	2980	2980	2980	2980	0
79	20231120	192500	61901805	2980	2980	2980	2980	0
80	20231120	192400	61901805	2980	2980	2980	2980	0
81	20231120	192300	61901805	2980	2980	2980	2980	0
82	20231120	192200	61901805	2980	2980	2980	2980	0
83	20231120	192100	61901805	2980	2980	2980	2980	0
84	20231120	192000	61901805	2980	2980	2980	2980	0
85	20231120	191900	61901805	2980	2980	2980	2980	0
86	20231120	191800	61901805	2980	2980	2980	2980	0
87	20231120	191700	61901805	2980	2980	2980	2980	0
88	20231120	191600	61901805	2980	2980	2980	2980	0
89	20231120	191500	61901805	2980	2980	2980	2980	0
90	20231120	191400	61901805	2980	2980	2980	2980	0
91	20231120	191300	61901805	2980	2980	2980	2980	0
92	20231120	191200	61901805	2980	2980	2980	2980	68
93	20231120	191100	61901805	2980	2980	2980	2980	0
94	20231120	191000	61901805	2980	2980	2980	2980	0
95	20231120	190900	61901805	2980	2980	2980	2980	0
96	20231120	190800	61901805	2980	2980	2980	2980	0
97	20231120	190700	61901805	2980	2980	2980	2980	0
98	20231120	190600	61901805	2980	2980	2980	2980	0
99	20231120	190500	61901805	2980	2980	2980	2980	0
100	20231120	190400	61901805	2980	2980	2980	2980	0
101	20231120	190300	61901805	2980	2980	2980	2980	0
102	20231120	190200	61901805	2980	2980	2980	2980	0
103	20231120	190100	61901805	2980	2980	2980	2980	0
104	20231120	190000	61901805	2980	2980	2980	2980	0
105	20231120	185900	61901805	2980	2980	2980	2980	0
106	20231120	185800	61901805	2980	2980	2980	2980	0
107	20231120	185700	61901805	2980	2980	2980	2980	0
108	20231120	185600	61901805	2980	2980	2980	2980	0
109	20231120	185500	61901805	2980	2980	2980	2980	0
110	20231120	185400	61901805	2980	2980	2980	2980	0
111	20231120	185300	61901805	2980	2980	2980	2980	0
112	20231120	185200	61901805	2980	2980	2980	2980	0
113	20231120	185100	61901805	2980	2980	2980	2980	0
114	20231120	185000	61901805	2980	2980	2980	2980	0
115	20231120	184900	61901805	2980	2980	2980	2980	0
116	20231120	184800	61901805	2980	2980	2980	2980	0
117	20231120	184700	61901805	2980	2980	2980	2980	0
118	20231120	184600	61901805	2980	2980	2980	2980	0
119	20231120	184500	61901805	2980	2980	2980	2980	0
120	20231120	184400	61901805	2980	2980	2980	2980	0
121	20231120	184300	61901805	2980	2980	2980	2980	0
122	20231120	184200	61901805	2980	2980	2980	2980	68
123	20231120	184100	61901805	2980	2980	2980	2980	0
124	20231120	184000	61901805	2980	2980	2980	2980	0
125	20231120	183900	61901805	2980	2980	2980	2980	0
126	20231120	183800	61901805	2980	2980	2980	2980	0
127	20231120	183700	61901805	2980	2980	2980	2980	0
128	20231120	183600	61901805	2980	2980	2980	2980	0
129	20231120	183500	61901805	2980	2980	2980	2980	0
130	20231120	183400	61901805	2980	2980	2980	2980	0
131	20231120	183300	61901805	2980	2980	2980	2980	0
132	20231120	183200	61901805	2980	2980	2980	2980	0
133	20231120	183100	61901805	2980	2980	2980	2980	0
134	20231120	183000	61901805	2980	2980	2980	2980	0
135	20231120	182900	61901805	2980	2980	2980	2980	0
136	20231120	182800	61901805	2980	2980	2980	2980	0
137	20231120	182700	61901805	2980	2980	2980	2980	0
138	20231120	182600	61901805	2980	2980	2980	2980	0
139	20231120	182500	61901805	2980	2980	2980	2980	0
140	20231120	182400	61901805	2980	2980	2980	2980	0
141	20231120	182300	61901805	2980	2980	2980	2980	0
142	20231120	182200	61901805	2980	2980	2980	2980	0
143	20231120	182100	61901805	2980	2980	2980	2980	0
144	20231120	182000	61901805	2980	2980	2980	2980	0
145	20231120	181900	61901805	2980	2980	2980	2980	0
146	20231120	181800	61901805	2980	2980	2980	2980	0
147	20231120	181700	61901805	2980	2980	2980	2980	0
148	20231120	181600	61901805	2980	2980	2980	2980	0
149	20231120	181500	61901805	2980	2980	2980	2980	0
150	20231120	181400	61901805	2980	2980	2980	2980	0
151	20231120	181300	61901805	2980	2980	2980	2980	0
152	20231120	181200	61901805	2980	2980	2980	2980	68
153	20231120	181100	61901805	2980	2980	2980	2980	0
154	20231120	181000	61901805	2980	2980	2980	2980	0
155	20231120	180900	61901805	2980	2980	2980	2980	0
156	20231120	180800	61901805	2980	2980	2980	2980	0
157	20231120	180700	61901805	2980	2980	2980	2980	0
158	20231120	180600	61901805	2980	2980	2980	2980	0
159	20231120	180500	61901805	2980	2980	2980	2980	0
160	20231120	180400	61901805	2980	2980	2980	2980	0
161	20231120	180300	61901805	2980	2980	2980	2980	0
162	20231120	180200	61901805	2980	2980	2980	2980	0
163	20231120	180100	61901805	2980	2980	2980	2980	0
164	20231120	180000	61901805	2980	2980	2980	2980	0
165	20231120	175900	61901805	2980	2980	2980	2980	0
166	20231120	175800	61901805	2980	2980	2980	2980	0
167	20231120	175700	61901805	2980	2980	2980	2980	0
168	20231120	175600	61901805	2980	2980	2980	2980	0
169	20231120	175500	61901805	2980	2980	2980	2980	0
170	20231120	175400	61901805	2980	2980	2980	2980	0
171	20231120	175300	61901805	2980	2980	2980	2980	0
172	20231120	175200	61901805	2980	2980	2980	2980	0
173	20231120	175100	61901805	2980	2980	2980	2980	0
174	20231120	175000	61901805	2980	2980	2980	2980	0
175	20231120	174900	61901805	2980	2980	2980	2980	0
176	20231120	174800	61901805	2980	2980	2980	2980	0
177	20231120	174700	61901805	2980	2980	2980	2980	0
178	20231120	174600	61901805	2980	2980	2980	2980	0
179	20231120	174500	61901805	2980	2980	2980	2980	0
180	20231120	174400	61901805	2980	2980	2980	2980	0
181	20231120	174300	61901805	2980	2980	2980	2980	0
182	20231120	174200	61901805	2980	2980	2980	2980	68
183	20231120	174100	61901805	2980	2980	2980	2980	0
184	20231120	174000	61901805	2980	2980	2980	2980	0
185	20231120	173900	61901805	2980	2980	2980	2980	0
186	20231120	173800	61901805	2980	2980	2980	2980	0
187	20231120	173700	61901805	2980	2980	2980	2980	0
188	20231120	173600	61901805	2980	2980	2980	2980	0
189	20231120	173500	61901805	2980	2980	2980	2980	0
190	20231120	173400	61901805	2980	2980	2980	2980	0
191	20231120	173300	61901805	2980	2980	2980	2980	0
192	20231120	173200	61901805	2980	2980	2980	2980	0
193	20231120	173100	61901805	2980	2980	2980	2980	0
194	20231120	173000	61901805	2980	2980	2980	2980	0
195	20231120	172900	61901805	2980	2980	2980	2980	0
196	20231120	172800	61901805	2980	2980	2980	2980	0
197	20231120	172700	61901805	2980	2980	2980	2980	0
198	20231120	172600	61901805	2980	2980	2980	2980	0
199	20231120	172500	61901805	2980	2980	2980	2980	0
200	20231120	172400	61901805	2980	2980	2980	2980	0
201	20231120	172300	61901805	2980	2980	2980	2980	0
202	20231120	172200	61901805	2980	2980	2980	2980	0
203	20231120	172100	61901805	2980	2980	2980	2980	0
204	20231120	172000	61901805	2980	2980	2980	2980	0
205	20231120	171900	61901805	2980	2980	2980	2980	0
206	20231120	171800	61901805	2980	2980	2980	2980	0
207	20231120	171700	61901805	2980	2980	2980	2980	0
208	20231120	171600	61901805	2980	2980	2980	2980	0
209	20231120	171500	61901805	2980	2980	2980	2980	0
210	20231120	171400	61901805	2980	2980	2980	2980	0
211	20231120	171300	61901805	2980	2980	2980	2980	0
212	20231120	171200	61901805	2980	2980	2980	2980	68
213	20231120	171100	61901805	2980	2980	2980	2980	0
214	20231120	171000	61901805	2980	2980	2980	2980	0
215	20231120	170900	61901805	2980	2980	2980	2980	0
216	20231120	170800	61901805	2980	2980	2980	2980	0
217	20231120	170700	61901805	2980	2980	2980	2980	0
218	20231120	170600	61901805	2980	2980	2980	2980	0
219	20231120	170500	61901805	2980	2980	2980	2980	0
220	20231120	170400	61901805	2980	2980	2980	2980	0
221	20231120	170300	61901805	2980	2980	2980	2980	0
222	20231120	170200	61901805	2980	2980	2980	2980	0
223	20231120	170100	61901805	2980	2980	2980	2980	0
224	20231120	170000	61901805	2980	2980	2980	2980	0
225	20231120	165900	61901805	2980	2980	2980	2980	0
226	20231120	165800	61901805	2980	2980	2980	2980	0
227	20231120	165700	61901805	2980	2980	2980	2980	0
228	20231120	165600	61901805	2980	2980	2980	2980	0
229	20231120	165500	61901805	2980	2980	2980	2980	0
230	20231120	165400	61901805	2980	2980	2980	2980	0
231	20231120	165300	61901805	2980	2980	2980	2980	0
232	20231120	165200	61901805	2980	2980	2980	2980	0
233	20231120	165100	61901805	2980	2980	2980	2980	0
234	20231120	165000	61901805	2980	2980	2980	2980	0
235	20231120	164900	61901805	2980	2980	2980	2980	0
236	20231120	164800	61901805	2980	2980	2980	2980	0
237	20231120	164700	61901805	2980	2980	2980	2980	0
238	20231120	164600	61901805	2980	2980	2980	2980	0
239	20231120	164500	61901805	2980	2980	2980	2980	0
240	20231120	164400	61901805	2980	2980	2980	2980	0
241	20231120	164300	61901805	2980	2980	2980	2980	0
242	20231120	164200	61901805	2980	2980	2980	2980	68
243	20231120	164100	61901805	2980	2980	2980	2980	0
244	20231120	164000	61901805	2980	2980	2980	2980	0
245	20231120	163900	61901805	2980	2980	2980	2980	0
246	20231120	163800	61901805	2980	2980	2980	2980	0
247	20231120	163700	61901805	2980	2980	2980	2980	0
248	20231120	163600	61901805	2980	2980	2980	2980	0
249	20231120	163500	61901805	2980	2980	2980	2980	0
250	20231120	163400	61901805	2980	2980	2980	2980	0
251	20231120	163300	61901805	2980	2980	2980	2980	0
252	20231120	163200	61901805	2980	2980	2980	2980	0
253	20231120	163100	61901805	2980	2980	2980	2980	0
254	20231120	163000	61901805	2980	2980	2980	2980	0
255	20231120	162900	61901805	2980	2980	2980	2980	0
256	20231120	162800	61901805	2980	2980	2980	2980	0
257	20231120	162700	61901805	2980	2980	2980	2980	0
258	20231120	162600	61901805	2980	2980	2980	2980	0
259	20231120	162500	61901805	2980	2980	2980	2980	0
260	20231120	162400	61901805	2980	2980	2980	2980	0
261	20231120	162300	61901805	2980	2980	2980	2980	0
262	20231120	162200	61901805	2980	2980	2980	2980	0
263	20231120	162100	61901805	2980	2980	2980	2980	0
264	20231120	162000	61901805	2980	2980	2980	2980	0
265	20231120	161900	61901805	2980	2980	2980	2980	0
266	20231120	161800	61901805	2980	2980	2980	2980	0
267	20231120	161700	61901805	2980	2980	2980	2980	0
268	20231120	161600	61901805	2980	2980	2980	2980	0
269	20231120	161500	61901805	2980	2980	2980	2980	0
270	20231120	161400	61901805	2980	2980	2980	2980	0
271	20231120	161300	61901805	2980	2980	2980	2980	0
272	20231120	161200	61901805	2980	2980	2980	2980	68
273	20231120	161100	61901805	2980	2980	2980	2980	0
274	20231120	161000	61901805	2980	2980	2980	2980	0
275	20231120	160900	61901805	2980	2980	2980	2980	0
276	20231120	160800	61901805	2980	2980	2980	2980	0
277	20231120	160700	61901805	2980	2980	2980	2980	0
278	20231120	160600	61901805	2980	2980	2980	2980	0
279	20231120	160500	61901805	2980	2980	2980	2980	0
280	20231120	160400	61901805	2980	2980	2980	2980	0
281	20231120	160300	61901805	2980	2980	2980	2980	0
282	20231120	160200	61901805	2980	2980	2980	2980	0
283	20231120	160100	61901805	2980	2980	2980	2980	0
284	20231120	160000	61901805	2980	2980	2980	2980	0
285	20231120	155900	61901805	2980	2980	2980	2980	0
286	20231120	155800	61901805	2980	2980	2980	2980	0
287	20231120	155700	61901805	2980	2980	2980	2980	0
288	20231120	155600	61901805	2980	2980	2980	2980	0
289	20231120	155500	61901805	2980	2980	2980	2980	0
290	20231120	155400	61901805	2980	2980	2980	2980	0
291	20231120	155300	61901805	2980	2980	2980	2980	0
292	20231120	155200	61901805	2980	2980	2980	2980	0
293	20231120	155100	61901805	2980	2980	2980	2980	0
294	20231120	155000	61901805	2980	2980	2980	2980	0
295	20231120	154900	61901805	2980	2980	2980	2980	0
296	20231120	154800	61901805	2980	2980	2980	2980	0
297	20231120	154700	61901805	2980	2980	2980	2980	0
298	20231120	154600	61901805	2980	2980	2980	2980	0
299	20231120	154500	61901805	2980	2980	2980	2980	0
300	20231120	154400	61901805	2980	2980	2980	2980	0
301	20231120	154300	61901805	2980	2980	2980	2980	0
302	20231120	154200	61901805	2980	2980	2980	2980	68
303	20231120	154100	61901805	2980	2980	2980	2980	0
304	20231120	154000	61901805	2980	2980	2980	2980	0
305	20231120	153900	61901805	2980	2980	2980	2980	0
306	20231120	153800	61901805	2980	2980	2980	2980	0
307	20231120	153700	61901805	2980	2980	2980	2980	0
308	20231120	153600	61901805	2980	2980	2980	2980	0
309	20231120	153500	61901805	2980	2980	2980	2980	0
310	20231120	153400	61901805	2980	2980	2980	2980	0
311	20231120	153300	61901805	2980	2980	2980	2980	0
312	20231120	153200	61901805	2980	2980	2980	2980	0
313	20231120	153100	61901805	2980	2980	2980	2980	0
314	20231120	153000	61901805	2980	2980	2980	2980	68
315	20231120	152900	61699165	2980	2980	2980	2980	0
316	20231120	152800	61699165	2980	2980	2980	2980	0
317	20231120	152700	61699165	2980	2980	2980	2980	0
318	20231120	152600	61699165	2980	2980	2980	2980	0
319	20231120	152500	61699165	2980	2980	2980	2980	0
320	20231120	152400	61699165	2980	2980	2980	2980	0
321	20231120	152300	61699165	2980	2980	2980	2980	0
322	20231120	152200	61699165	2980	2980	2980	2980	0
323	20231120	152100	61699165	2980	2980	2980	2980	0
324	20231120	152000	61699165	2980	2980	2980	2980	0
325	20231120	151900	61699165	2980	2980	2980	2980	0
326	20231120	151800	61699165	2980	2980	2980	2980	0
327	20231120	151700	61699165	2980	2980	2980	2980	0
328	20231120	151600	61699165	2980	2980	2980	2980	0
329	20231120	151500	61699165	2980	2980	2980	2980	0
330	20231120	151400	61699165	2980	2980	2980	2980	0
331	20231120	151300	61699165	2980	2980	2980	2980	0
332	20231120	151200	61699165	2980	2980	2980	2980	0
333	20231120	151100	61699165	2980	2980	2980	2980	2
334	20231120	151000	61693205	2970	2970	2970	2970	0
335	20231120	150900	61693205	2970	2970	2970	2970	0
336	20231120	150800	61693205	2970	2970	2970	2970	0
337	20231120	150700	61693205	2970	2970	2970	2970	0
338	20231120	150600	61693205	2970	2970	2970	2970	0
339	20231120	150500	61693205	2970	2970	2970	2970	0
340	20231120	150400	61693205	2970	2965	2970	2965	103
341	20231120	150300	61387385	2965	2960	2965	2960	76
342	20231120	150200	61162095	2960	2960	2960	2960	0
343	20231120	150100	61162095	2960	2960	2960	2960	50
344	20231120	150000	61014095	2940	2940	2940	2940	0
345	20231120	145900	61014095	2940	2940	2940	2940	0
346	20231120	145800	61014095	2940	2940	2940	2940	0
347	20231120	145700	61014095	2940	2940	2940	2940	0
348	20231120	145600	61014095	2940	2940	2940	2940	0
349	20231120	145500	61014095	2940	2940	2940	2940	0
350	20231120	145400	61014095	2940	2940	2940	2940	0
351	20231120	145300	61014095	2940	2940	2940	2940	0
352	20231120	145200	61014095	2940	2940	2940	2940	0
353	20231120	145100	61014095	2940	2940	2940	2940	0
354	20231120	145000	61014095	2940	2940	2940	2940	0
355	20231120	144900	61014095	2940	2940	2940	2940	0
356	20231120	144800	61014095	2940	2940	2940	2940	0
357	20231120	144700	61014095	2940	2940	2940	2940	0
358	20231120	144600	61014095	2940	2940	2940	2940	0
359	20231120	144500	61014095	2940	2940	2940	2940	0
360	20231120	144400	61014095	2940	2960	2960	2940	50
361	20231120	144300	60866510	2965	2965	2965	2965	0
362	20231120	144200	60866510	2965	2965	2965	2965	0
363	20231120	144100	60866510	2965	2965	2965	2965	3
364	20231120	144000	60857615	2970	2970	2970	2970	0
365	20231120	143900	60857615	2970	2970	2970	2970	0
366	20231120	143800	60857615	2970	2970	2970	2970	0
367	20231120	143700	60857615	2970	2970	2970	2970	0
368	20231120	143600	60857615	2970	2970	2970	2970	0
369	20231120	143500	60857615	2970	2970	2970	2970	0
370	20231120	143400	60857615	2970	2970	2970	2970	0
371	20231120	143300	60857615	2970	2970	2970	2970	0
372	20231120	143200	60857615	2970	2970	2970	2970	0
373	20231120	143100	60857615	2970	2970	2970	2970	0
374	20231120	143000	60857615	2970	2970	2970	2970	0
375	20231120	142900	60857615	2970	2970	2970	2970	0
376	20231120	142800	60857615	2970	2970	2970	2970	0
377	20231120	142700	60857615	2970	2970	2970	2970	0
378	20231120	142600	60857615	2970	2970	2970	2970	0
379	20231120	142500	60857615	2970	2970	2970	2970	0
380	20231120	142400	60857615	2970	2970	2970	2970	0
381	20231120	142300	60857615	2970	2970	2970	2970	0
382	20231120	142200	60857615	2970	2970	2970	2970	0
383	20231120	142100	60857615	2970	2970	2970	2970	0
384	20231120	142000	60857615	2970	2970	2970	2970	0
385	20231120	141900	60857615	2970	2970	2970	2970	0
386	20231120	141800	60857615	2970	2970	2970	2970	0
387	20231120	141700	60857615	2970	2970	2970	2970	0
388	20231120	141600	60857615	2970	2970	2970	2970	0
389	20231120	141500	60857615	2970	2970	2970	2970	3
390	20231120	141400	60848705	2970	2970	2970	2970	0
391	20231120	141300	60848705	2970	2970	2970	2970	0
392	20231120	141200	60848705	2970	2970	2970	2970	0
393	20231120	141100	60848705	2970	2970	2970	2970	0
394	20231120	141000	60848705	2970	2970	2970	2970	0
395	20231120	140900	60848705	2970	2970	2970	2970	0
396	20231120	140800	60848705	2970	2970	2970	2970	0
397	20231120	140700	60848705	2970	2970	2970	2970	4
398	20231120	140600	60836825	2955	2955	2955	2955	0
399	20231120	140500	60836825	2955	2955	2955	2955	0
400	20231120	140400	60836825	2955	2955	2955	2955	0
401	20231120	140300	60836825	2955	2955	2955	2955	0
402	20231120	140200	60836825	2955	2955	2955	2955	0
403	20231120	140100	60836825	2955	2955	2955	2955	0
404	20231120	140000	60836825	2955	2955	2955	2955	0
405	20231120	135900	60836825	2955	2955	2955	2955	0
406	20231120	135800	60836825	2955	2955	2955	2955	0
407	20231120	135700	60836825	2955	2955	2955	2955	0
408	20231120	135600	60836825	2955	2955	2955	2955	0
409	20231120	135500	60836825	2955	2955	2955	2955	0
410	20231120	135400	60836825	2955	2955	2955	2955	0
411	20231120	135300	60836825	2955	2955	2955	2955	0
412	20231120	135200	60836825	2955	2955	2955	2955	0
413	20231120	135100	60836825	2955	2955	2955	2955	0
414	20231120	135000	60836825	2955	2955	2955	2955	0
415	20231120	134900	60836825	2955	2955	2955	2955	0
416	20231120	134800	60836825	2955	2955	2955	2955	32
417	20231120	134700	60742265	2955	2955	2955	2955	0
418	20231120	134600	60742265	2955	2955	2955	2955	0
419	20231120	134500	60742265	2955	2955	2955	2955	0
420	20231120	134400	60742265	2955	2955	2955	2955	0
421	20231120	134300	60742265	2955	2955	2955	2955	0
422	20231120	134200	60742265	2955	2955	2955	2955	0
423	20231120	134100	60742265	2955	2955	2955	2955	0
424	20231120	134000	60742265	2955	2955	2955	2955	0
425	20231120	133900	60742265	2955	2955	2955	2955	0
426	20231120	133800	60742265	2955	2955	2955	2955	0
427	20231120	133700	60742265	2955	2955	2955	2955	0
428	20231120	133600	60742265	2955	2955	2955	2955	0
429	20231120	133500	60742265	2955	2955	2955	2955	0
430	20231120	133400	60742265	2955	2955	2955	2955	0
431	20231120	133300	60742265	2955	2955	2955	2955	0
432	20231120	133200	60742265	2955	2955	2955	2955	0
433	20231120	133100	60742265	2955	2955	2955	2955	0
434	20231120	133000	60742265	2955	2955	2955	2955	1
435	20231120	132900	60739310	2965	2965	2965	2965	0
436	20231120	132800	60739310	2965	2965	2965	2965	29
437	20231120	132700	60653325	2965	2965	2965	2965	0
438	20231120	132600	60653325	2965	2965	2965	2965	0
439	20231120	132500	60653325	2965	2965	2965	2965	0
440	20231120	132400	60653325	2965	2965	2965	2965	0
441	20231120	132300	60653325	2965	2965	2965	2965	0
442	20231120	132200	60653325	2965	2965	2965	2965	0
443	20231120	132100	60653325	2965	2965	2965	2965	0
444	20231120	132000	60653325	2965	2965	2965	2965	0
445	20231120	131900	60653325	2965	2965	2965	2965	367
446	20231120	131800	59565170	2955	2955	2955	2955	0
447	20231120	131700	59565170	2955	2955	2955	2955	0
448	20231120	131600	59565170	2955	2955	2955	2955	0
449	20231120	131500	59565170	2955	2955	2955	2955	0
450	20231120	131400	59565170	2955	2955	2955	2955	0
451	20231120	131300	59565170	2955	2955	2955	2955	0
452	20231120	131200	59565170	2955	2955	2955	2955	0
453	20231120	131100	59565170	2955	2955	2955	2955	0
454	20231120	131000	59565170	2955	2955	2955	2955	0
455	20231120	130900	59565170	2955	2955	2955	2955	0
456	20231120	130800	59565170	2955	2955	2955	2955	0
457	20231120	130700	59565170	2955	2955	2955	2955	0
458	20231120	130600	59565170	2955	2955	2955	2955	0
459	20231120	130500	59565170	2955	2955	2955	2955	0
460	20231120	130400	59565170	2955	2955	2955	2955	0
461	20231120	130300	59565170	2955	2955	2955	2955	0
462	20231120	130200	59565170	2955	2955	2955	2955	0
463	20231120	130100	59565170	2955	2955	2955	2955	0
464	20231120	130000	59565170	2955	2955	2955	2955	31
465	20231120	125900	59473565	2930	2930	2930	2930	0
466	20231120	125800	59473565	2930	2930	2930	2930	0
467	20231120	125700	59473565	2930	2930	2930	2930	0
468	20231120	125600	59473565	2930	2930	2930	2930	0
469	20231120	125500	59473565	2930	2930	2930	2930	0
470	20231120	125400	59473565	2930	2930	2930	2930	0
471	20231120	125300	59473565	2930	2940	2945	2930	273
472	20231120	125200	58672115	2940	2965	2965	2940	128
473	20231120	125100	58293345	2985	2985	2985	2985	0
474	20231120	125000	58293345	2985	2985	2985	2985	0
475	20231120	124900	58293345	2985	2985	2985	2985	0
476	20231120	124800	58293345	2985	2985	2985	2985	0
477	20231120	124700	58293345	2985	2985	2985	2985	0
478	20231120	124600	58293345	2985	2985	2985	2985	0
479	20231120	124500	58293345	2985	2985	2985	2985	0
480	20231120	124400	58293345	2985	2985	2985	2985	0
481	20231120	124300	58293345	2985	2985	2985	2985	0
482	20231120	124200	58293345	2985	2985	2985	2985	0
483	20231120	124100	58293345	2985	2985	2985	2985	0
484	20231120	124000	58293345	2985	2985	2985	2985	0
485	20231120	123900	58293345	2985	2985	2985	2985	0
486	20231120	123800	58293345	2985	2985	2985	2985	0
487	20231120	123700	58293345	2985	2985	2985	2985	3
488	20231120	123600	58284390	2985	2985	2985	2985	3
489	20231120	123500	58275435	2990	2990	2990	2990	0
490	20231120	123400	58275435	2990	2990	2990	2990	0
491	20231120	123300	58275435	2990	2985	2990	2985	2
492	20231120	123200	58269460	2985	2965	2985	2965	4
493	20231120	123100	58257540	2985	2985	2985	2985	0
494	20231120	123000	58257540	2985	2985	2985	2985	0
495	20231120	122900	58257540	2985	2985	2985	2985	0
496	20231120	122800	58257540	2985	2985	2985	2985	100
497	20231120	122700	57959040	2985	2950	2985	2950	2
498	20231120	122600	57953105	2950	2950	2950	2950	0
499	20231120	122500	57953105	2950	2950	2950	2950	0
500	20231120	122400	57953105	2950	2950	2950	2950	0
501	20231120	122300	57953105	2950	2950	2950	2950	0
502	20231120	122200	57953105	2950	2950	2950	2950	0
503	20231120	122100	57953105	2950	2950	2950	2950	0
504	20231120	122000	57953105	2950	2950	2950	2950	0
505	20231120	121900	57953105	2950	2950	2950	2950	0
506	20231120	121800	57953105	2950	2950	2950	2950	0
507	20231120	121700	57953105	2950	2950	2950	2950	0
508	20231120	121600	57953105	2950	2950	2950	2950	0
509	20231120	121500	57953105	2950	2950	2950	2950	0
510	20231120	121400	57953105	2950	2950	2950	2950	0
511	20231120	121300	57953105	2950	2950	2950	2950	0
512	20231120	121200	57953105	2950	2950	2950	2950	0
513	20231120	121100	57953105	2950	2950	2950	2950	0
514	20231120	121000	57953105	2950	2950	2950	2950	0
515	20231120	120900	57953105	2950	2950	2950	2950	0
516	20231120	120800	57953105	2950	2950	2950	2950	0
517	20231120	120700	57953105	2950	2950	2950	2950	0
518	20231120	120600	57953105	2950	2950	2950	2950	0
519	20231120	120500	57953105	2950	2950	2950	2950	0
520	20231120	120400	57953105	2950	2950	2950	2950	0
521	20231120	120300	57953105	2950	2950	2950	2950	0
522	20231120	120200	57953105	2950	2950	2950	2950	0
523	20231120	120100	57953105	2950	2950	2950	2950	0
524	20231120	120000	57953105	2950	2950	2950	2950	0
525	20231120	115900	57953105	2950	2950	2950	2950	0
526	20231120	115800	57953105	2950	2950	2950	2950	0
527	20231120	115700	57953105	2950	2950	2950	2950	0
528	20231120	115600	57953105	2950	2950	2950	2950	0
529	20231120	115500	57953105	2950	2950	2950	2950	0
530	20231120	115400	57953105	2950	2950	2950	2950	0
531	20231120	115300	57953105	2950	2950	2950	2950	0
532	20231120	115200	57953105	2950	2950	2950	2950	0
533	20231120	115100	57953105	2950	2950	2950	2950	0
534	20231120	115000	57953105	2950	2950	2950	2950	0
535	20231120	114900	57953105	2950	2950	2950	2950	5
536	20231120	114800	57938355	2950	2950	2950	2950	0
537	20231120	114700	57938355	2950	2935	2950	2935	2
538	20231120	114600	57932470	2940	2940	2940	2940	0
539	20231120	114500	57932470	2940	2940	2940	2940	0
540	20231120	114400	57932470	2940	2945	2945	2940	108
541	20231120	114300	57614660	2950	2950	2950	2950	0
542	20231120	114200	57614660	2950	2950	2950	2950	0
543	20231120	114100	57614660	2950	2950	2950	2950	0
544	20231120	114000	57614660	2950	2950	2950	2950	148
545	20231120	113900	57178060	2950	2950	2950	2950	0
546	20231120	113800	57178060	2950	2955	2955	2950	15
547	20231120	113700	57133745	2955	2955	2955	2955	0
548	20231120	113600	57133745	2955	2955	2955	2955	31
549	20231120	113500	57042140	2955	2955	2955	2955	0
550	20231120	113400	57042140	2955	2955	2955	2955	0
551	20231120	113300	57042140	2955	2955	2955	2955	0
552	20231120	113200	57042140	2955	2955	2955	2955	0
553	20231120	113100	57042140	2955	2955	2955	2955	0
554	20231120	113000	57042140	2955	2955	2955	2955	0
555	20231120	112900	57042140	2955	2955	2955	2955	0
556	20231120	112800	57042140	2955	2955	2955	2955	0
557	20231120	112700	57042140	2955	2955	2955	2955	0
558	20231120	112600	57042140	2955	2955	2955	2955	0
559	20231120	112500	57042140	2955	2955	2955	2955	0
560	20231120	112400	57042140	2955	2955	2955	2955	4
561	20231120	112300	57030320	2955	2955	2955	2955	0
562	20231120	112200	57030320	2955	2955	2955	2955	0
563	20231120	112100	57030320	2955	2955	2955	2955	0
564	20231120	112000	57030320	2955	2960	2960	2955	100
565	20231120	111900	56734810	2970	2970	2970	2970	0
566	20231120	111800	56734810	2970	2970	2970	2970	0
567	20231120	111700	56734810	2970	2970	2970	2970	1
568	20231120	111600	56731840	2970	2970	2970	2970	0
569	20231120	111500	56731840	2970	2970	2970	2970	0
570	20231120	111400	56731840	2970	2970	2970	2970	0
571	20231120	111300	56731840	2970	2970	2970	2970	0
572	20231120	111200	56731840	2970	2960	2970	2960	12
573	20231120	111100	56696310	2960	2980	2985	2960	211
574	20231120	111000	56066570	2985	2985	2985	2985	0
575	20231120	110900	56066570	2985	2985	2985	2985	0
576	20231120	110800	56066570	2985	2985	2985	2985	0
577	20231120	110700	56066570	2985	2985	2985	2985	0
578	20231120	110600	56066570	2985	2985	2985	2985	0
579	20231120	110500	56066570	2985	2960	2985	2960	202
580	20231120	110400	55467795	2965	2965	2965	2965	50
581	20231120	110300	55319545	2970	2970	2970	2970	0
582	20231120	110200	55319545	2970	2970	2970	2970	0
583	20231120	110100	55319545	2970	2970	2970	2970	0
584	20231120	110000	55319545	2970	2970	2970	2970	0
585	20231120	105900	55319545	2970	2970	2970	2970	0
586	20231120	105800	55319545	2970	2970	2970	2970	0
587	20231120	105700	55319545	2970	2970	2970	2970	0
588	20231120	105600	55319545	2970	2970	2970	2970	0
589	20231120	105500	55319545	2970	2970	2970	2970	0
590	20231120	105400	55319545	2970	2970	2970	2970	0
591	20231120	105300	55319545	2970	2970	2970	2970	0
592	20231120	105200	55319545	2970	2970	2970	2970	0
593	20231120	105100	55319545	2970	2970	2970	2970	9
594	20231120	105000	55292815	2970	2970	2970	2970	0
595	20231120	104900	55292815	2970	2970	2970	2970	0
596	20231120	104800	55292815	2970	2970	2970	2970	0
597	20231120	104700	55292815	2970	2970	2970	2970	0
598	20231120	104600	55292815	2970	2970	2970	2970	0
599	20231120	104500	55292815	2970	2970	2970	2970	2
600	20231120	104400	55286875	2970	2970	2970	2970	2
601	20231120	104300	55280935	2960	2960	2960	2960	0
602	20231120	104200	55280935	2960	2960	2960	2960	0
603	20231120	104100	55280935	2960	2960	2960	2960	0
604	20231120	104000	55280935	2960	2960	2960	2960	0
605	20231120	103900	55280935	2960	2960	2960	2960	0
606	20231120	103800	55280935	2960	2960	2960	2960	0
607	20231120	103700	55280935	2960	2960	2960	2960	0
608	20231120	103600	55280935	2960	2960	2960	2960	0
609	20231120	103500	55280935	2960	2960	2960	2960	0
610	20231120	103400	55280935	2960	2960	2960	2960	0
611	20231120	103300	55280935	2960	2960	2960	2960	0
612	20231120	103200	55280935	2960	2960	2960	2960	0
613	20231120	103100	55280935	2960	2960	2960	2960	0
614	20231120	103000	55280935	2960	2960	2960	2960	0
615	20231120	102900	55280935	2960	2960	2960	2960	0
616	20231120	102800	55280935	2960	2960	2960	2960	0
617	20231120	102700	55280935	2960	2960	2960	2960	0
618	20231120	102600	55280935	2960	2960	2960	2960	0
619	20231120	102500	55280935	2960	2960	2960	2960	50
620	20231120	102400	55132935	2970	2955	2970	2955	98
621	20231120	102300	54842900	2950	2950	2950	2950	50
622	20231120	102200	54695400	2930	2930	2930	2930	0
623	20231120	102100	54695400	2930	2930	2930	2930	0
624	20231120	102000	54695400	2930	2930	2930	2930	1
625	20231120	101900	54692470	2970	2970	2970	2970	0
626	20231120	101800	54692470	2970	2945	2970	2945	951
627	20231120	101700	51886985	2950	2950	2950	2950	0
628	20231120	101600	51886985	2950	2945	2950	2945	13
629	20231120	101500	51848655	2950	2940	2950	2940	130
630	20231120	101400	51465885	2945	2935	2945	2935	400
631	20231120	101300	50287895	2945	2945	2945	2945	0
632	20231120	101200	50287895	2945	2950	2950	2945	2
633	20231120	101100	50282000	2945	2940	2945	2940	2
634	20231120	101000	50276115	2905	2905	2905	2905	0
635	20231120	100900	50276115	2905	2905	2905	2905	10
636	20231120	100800	50247065	2950	2950	2950	2950	0
637	20231120	100700	50247065	2950	2950	2950	2950	8
638	20231120	100600	50223465	2950	2900	2950	2900	995
639	20231120	100500	47311875	2905	2915	2915	2905	205
640	20231120	100400	46715925	2900	2925	2925	2900	144
641	20231120	100300	46297640	2950	2950	2950	2950	100
642	20231120	100200	46002640	2950	2950	2950	2950	0
643	20231120	100100	46002640	2950	2950	2950	2950	0
644	20231120	100000	46002640	2950	2950	2950	2950	5
645	20231120	095900	45987890	2950	2945	2950	2945	1001
646	20231120	095800	43039940	2945	2945	2945	2945	1
647	20231120	095700	43036995	2945	2945	2945	2945	0
648	20231120	095600	43036995	2945	2945	2945	2945	0
649	20231120	095500	43036995	2945	2945	2945	2945	1
650	20231120	095400	43034050	2945	2925	2945	2925	101
651	20231120	095300	42738605	2945	2945	2945	2945	0
652	20231120	095200	42738605	2945	2945	2945	2945	0
653	20231120	095100	42738605	2945	2945	2945	2945	1
654	20231120	095000	42735660	2960	2965	2965	2960	51
655	20231120	094900	42584450	2965	2915	2965	2915	113
656	20231120	094800	42251395	2920	2920	2945	2920	493
657	20231120	094700	40802985	2945	2945	2945	2945	0
658	20231120	094600	40802985	2945	2945	2945	2945	0
659	20231120	094500	40802985	2945	2945	2945	2945	0
660	20231120	094400	40802985	2945	2945	2945	2945	0
661	20231120	094300	40802985	2945	2945	2945	2945	10
662	20231120	094200	40773535	2945	2945	2945	2945	20
663	20231120	094100	40714635	2945	2945	2945	2945	0
664	20231120	094000	40714635	2945	2920	2945	2920	36
665	20231120	093900	40609490	2945	2940	2945	2940	20
666	20231120	093800	40550630	2940	2940	2940	2940	10
667	20231120	093700	40521230	2940	2940	2940	2940	0
668	20231120	093600	40521230	2940	2915	2940	2910	582
669	20231120	093500	38818590	2920	2945	2955	2920	157
670	20231120	093400	38355135	2935	2920	2955	2905	479
671	20231120	093300	36958110	2960	2965	2965	2960	94
672	20231120	093200	36679420	2965	2970	2970	2915	834
673	20231120	093100	34214475	2940	2950	2990	2940	197
674	20231120	093000	33632765	2925	2895	2925	2885	315
675	20231120	092900	32717970	2925	2950	2950	2880	725
676	20231120	092800	30620555	2950	2950	2950	2950	39
677	20231120	092700	30505505	2945	2920	2945	2905	637
678	20231120	092600	28642915	2935	2935	2935	2935	205
679	20231120	092500	28041240	2935	2935	2935	2935	50
680	20231120	092400	27894490	2935	2935	2935	2935	1
681	20231120	092300	27891555	2935	2935	2935	2935	0
682	20231120	092200	27891555	2935	2935	2935	2935	0
683	20231120	092100	27891555	2935	2935	2935	2935	36
684	20231120	092000	27785895	2935	2935	2935	2935	40
685	20231120	091900	27668495	2935	2935	2935	2935	0
686	20231120	091800	27668495	2935	2935	2935	2935	13
687	20231120	091700	27630340	2935	2920	2935	2920	101
688	20231120	091600	27335405	2935	2895	2935	2895	1047
689	20231120	091500	24269490	2895	2895	2895	2895	1112
690	20231120	091400	21050250	2895	2910	2915	2895	890
691	20231120	091300	18466785	2905	2900	2905	2900	674
692	20231120	091200	16509685	2900	2885	2900	2875	104
693	20231120	091100	16209265	2885	2885	2885	2885	8
694	20231120	091000	16186185	2900	2890	2900	2890	101
695	20231120	090900	15893440	2890	2870	2890	2870	25
696	20231120	090800	15821550	2870	2900	2905	2870	111
697	20231120	090700	15502195	2910	2900	2910	2900	146
698	20231120	090600	15078115	2915	2915	2915	2915	45
699	20231120	090500	14946940	2920	2920	2920	2920	1
700	20231120	090400	14944020	2925	2925	2925	2925	0
701	20231120	090300	14944020	2925	2925	2925	2925	0
702	20231120	090200	14944020	2925	2935	2955	2805	4331
703	20231120	090100	2622550	2950	2950	2950	2950	0
704	20231120	090000	2622550	2950	2950	2950	2950	889