KissMeData/121440/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	195800	231521765	3960	3960	3960	3960	624
3	20231120	195700	231521765	3960	3960	3960	3960	0
4	20231120	195600	231521765	3960	3960	3960	3960	0
5	20231120	195500	231521765	3960	3960	3960	3960	0
6	20231120	195400	231521765	3960	3960	3960	3960	0
7	20231120	195300	231521765	3960	3960	3960	3960	0
8	20231120	195200	231521765	3960	3960	3960	3960	0
9	20231120	195100	231521765	3960	3960	3960	3960	0
10	20231120	195000	231521765	3960	3960	3960	3960	0
11	20231120	194900	231521765	3960	3960	3960	3960	0
12	20231120	194800	231521765	3960	3960	3960	3960	0
13	20231120	194700	231521765	3960	3960	3960	3960	0
14	20231120	194600	231521765	3960	3960	3960	3960	0
15	20231120	194500	231521765	3960	3960	3960	3960	0
16	20231120	194400	231521765	3960	3960	3960	3960	0
17	20231120	194300	231521765	3960	3960	3960	3960	0
18	20231120	194200	231521765	3960	3960	3960	3960	0
19	20231120	194100	231521765	3960	3960	3960	3960	0
20	20231120	194000	231521765	3960	3960	3960	3960	0
21	20231120	193900	231521765	3960	3960	3960	3960	0
22	20231120	193800	231521765	3960	3960	3960	3960	0
23	20231120	193700	231521765	3960	3960	3960	3960	0
24	20231120	193600	231521765	3960	3960	3960	3960	0
25	20231120	193500	231521765	3960	3960	3960	3960	0
26	20231120	193400	231521765	3960	3960	3960	3960	0
27	20231120	193300	231521765	3960	3960	3960	3960	0
28	20231120	193200	231521765	3960	3960	3960	3960	0
29	20231120	193100	231521765	3960	3960	3960	3960	0
30	20231120	193000	231521765	3960	3960	3960	3960	0
31	20231120	192900	231521765	3960	3960	3960	3960	0
32	20231120	192800	231521765	3960	3960	3960	3960	624
33	20231120	192700	231521765	3960	3960	3960	3960	0
34	20231120	192600	231521765	3960	3960	3960	3960	0
35	20231120	192500	231521765	3960	3960	3960	3960	0
36	20231120	192400	231521765	3960	3960	3960	3960	0
37	20231120	192300	231521765	3960	3960	3960	3960	0
38	20231120	192200	231521765	3960	3960	3960	3960	0
39	20231120	192100	231521765	3960	3960	3960	3960	0
40	20231120	192000	231521765	3960	3960	3960	3960	0
41	20231120	191900	231521765	3960	3960	3960	3960	0
42	20231120	191800	231521765	3960	3960	3960	3960	0
43	20231120	191700	231521765	3960	3960	3960	3960	0
44	20231120	191600	231521765	3960	3960	3960	3960	0
45	20231120	191500	231521765	3960	3960	3960	3960	0
46	20231120	191400	231521765	3960	3960	3960	3960	0
47	20231120	191300	231521765	3960	3960	3960	3960	0
48	20231120	191200	231521765	3960	3960	3960	3960	0
49	20231120	191100	231521765	3960	3960	3960	3960	0
50	20231120	191000	231521765	3960	3960	3960	3960	0
51	20231120	190900	231521765	3960	3960	3960	3960	0
52	20231120	190800	231521765	3960	3960	3960	3960	0
53	20231120	190700	231521765	3960	3960	3960	3960	0
54	20231120	190600	231521765	3960	3960	3960	3960	0
55	20231120	190500	231521765	3960	3960	3960	3960	0
56	20231120	190400	231521765	3960	3960	3960	3960	0
57	20231120	190300	231521765	3960	3960	3960	3960	0
58	20231120	190200	231521765	3960	3960	3960	3960	0
59	20231120	190100	231521765	3960	3960	3960	3960	0
60	20231120	190000	231521765	3960	3960	3960	3960	0
61	20231120	185900	231521765	3960	3960	3960	3960	0
62	20231120	185800	231521765	3960	3960	3960	3960	624
63	20231120	185700	231521765	3960	3960	3960	3960	0
64	20231120	185600	231521765	3960	3960	3960	3960	0
65	20231120	185500	231521765	3960	3960	3960	3960	0
66	20231120	185400	231521765	3960	3960	3960	3960	0
67	20231120	185300	231521765	3960	3960	3960	3960	0
68	20231120	185200	231521765	3960	3960	3960	3960	0
69	20231120	185100	231521765	3960	3960	3960	3960	0
70	20231120	185000	231521765	3960	3960	3960	3960	0
71	20231120	184900	231521765	3960	3960	3960	3960	0
72	20231120	184800	231521765	3960	3960	3960	3960	0
73	20231120	184700	231521765	3960	3960	3960	3960	0
74	20231120	184600	231521765	3960	3960	3960	3960	0
75	20231120	184500	231521765	3960	3960	3960	3960	0
76	20231120	184400	231521765	3960	3960	3960	3960	0
77	20231120	184300	231521765	3960	3960	3960	3960	0
78	20231120	184200	231521765	3960	3960	3960	3960	0
79	20231120	184100	231521765	3960	3960	3960	3960	0
80	20231120	184000	231521765	3960	3960	3960	3960	0
81	20231120	183900	231521765	3960	3960	3960	3960	0
82	20231120	183800	231521765	3960	3960	3960	3960	0
83	20231120	183700	231521765	3960	3960	3960	3960	0
84	20231120	183600	231521765	3960	3960	3960	3960	0
85	20231120	183500	231521765	3960	3960	3960	3960	0
86	20231120	183400	231521765	3960	3960	3960	3960	0
87	20231120	183300	231521765	3960	3960	3960	3960	0
88	20231120	183200	231521765	3960	3960	3960	3960	0
89	20231120	183100	231521765	3960	3960	3960	3960	0
90	20231120	183000	231521765	3960	3960	3960	3960	0
91	20231120	182900	231521765	3960	3960	3960	3960	0
92	20231120	182800	231521765	3960	3960	3960	3960	624
93	20231120	182700	231521765	3960	3960	3960	3960	0
94	20231120	182600	231521765	3960	3960	3960	3960	0
95	20231120	182500	231521765	3960	3960	3960	3960	0
96	20231120	182400	231521765	3960	3960	3960	3960	0
97	20231120	182300	231521765	3960	3960	3960	3960	0
98	20231120	182200	231521765	3960	3960	3960	3960	0
99	20231120	182100	231521765	3960	3960	3960	3960	0
100	20231120	182000	231521765	3960	3960	3960	3960	0
101	20231120	181900	231521765	3960	3960	3960	3960	0
102	20231120	181800	231521765	3960	3960	3960	3960	0
103	20231120	181700	231521765	3960	3960	3960	3960	0
104	20231120	181600	231521765	3960	3960	3960	3960	0
105	20231120	181500	231521765	3960	3960	3960	3960	0
106	20231120	181400	231521765	3960	3960	3960	3960	0
107	20231120	181300	231521765	3960	3960	3960	3960	0
108	20231120	181200	231521765	3960	3960	3960	3960	0
109	20231120	181100	231521765	3960	3960	3960	3960	0
110	20231120	181000	231521765	3960	3960	3960	3960	0
111	20231120	180900	231521765	3960	3960	3960	3960	0
112	20231120	180800	231521765	3960	3960	3960	3960	0
113	20231120	180700	231521765	3960	3960	3960	3960	0
114	20231120	180600	231521765	3960	3960	3960	3960	0
115	20231120	180500	231521765	3960	3960	3960	3960	0
116	20231120	180400	231521765	3960	3960	3960	3960	0
117	20231120	180300	231521765	3960	3960	3960	3960	0
118	20231120	180200	231521765	3960	3960	3960	3960	0
119	20231120	180100	231521765	3960	3960	3960	3960	0
120	20231120	180000	231521765	3960	3960	3960	3960	0
121	20231120	175900	231521765	3960	3960	3960	3960	0
122	20231120	175800	231521765	3960	3960	3960	3960	624
123	20231120	175700	231521765	3960	3960	3960	3960	0
124	20231120	175600	231521765	3960	3960	3960	3960	0
125	20231120	175500	231521765	3960	3960	3960	3960	0
126	20231120	175400	231521765	3960	3960	3960	3960	0
127	20231120	175300	231521765	3960	3960	3960	3960	0
128	20231120	175200	231521765	3960	3960	3960	3960	0
129	20231120	175100	231521765	3960	3960	3960	3960	0
130	20231120	175000	231521765	3960	3960	3960	3960	0
131	20231120	174900	231521765	3960	3960	3960	3960	0
132	20231120	174800	231521765	3960	3960	3960	3960	0
133	20231120	174700	231521765	3960	3960	3960	3960	0
134	20231120	174600	231521765	3960	3960	3960	3960	0
135	20231120	174500	231521765	3960	3960	3960	3960	0
136	20231120	174400	231521765	3960	3960	3960	3960	0
137	20231120	174300	231521765	3960	3960	3960	3960	0
138	20231120	174200	231521765	3960	3960	3960	3960	0
139	20231120	174100	231521765	3960	3960	3960	3960	0
140	20231120	174000	231521765	3960	3960	3960	3960	0
141	20231120	173900	231521765	3960	3960	3960	3960	0
142	20231120	173800	231521765	3960	3960	3960	3960	0
143	20231120	173700	231521765	3960	3960	3960	3960	0
144	20231120	173600	231521765	3960	3960	3960	3960	0
145	20231120	173500	231521765	3960	3960	3960	3960	0
146	20231120	173400	231521765	3960	3960	3960	3960	0
147	20231120	173300	231521765	3960	3960	3960	3960	0
148	20231120	173200	231521765	3960	3960	3960	3960	0
149	20231120	173100	231521765	3960	3960	3960	3960	0
150	20231120	173000	231521765	3960	3960	3960	3960	0
151	20231120	172900	231521765	3960	3960	3960	3960	0
152	20231120	172800	231521765	3960	3960	3960	3960	624
153	20231120	172700	231521765	3960	3960	3960	3960	0
154	20231120	172600	231521765	3960	3960	3960	3960	0
155	20231120	172500	231521765	3960	3960	3960	3960	0
156	20231120	172400	231521765	3960	3960	3960	3960	0
157	20231120	172300	231521765	3960	3960	3960	3960	0
158	20231120	172200	231521765	3960	3960	3960	3960	0
159	20231120	172100	231521765	3960	3960	3960	3960	0
160	20231120	172000	231521765	3960	3960	3960	3960	0
161	20231120	171900	231521765	3960	3960	3960	3960	0
162	20231120	171800	231521765	3960	3960	3960	3960	0
163	20231120	171700	231521765	3960	3960	3960	3960	0
164	20231120	171600	231521765	3960	3960	3960	3960	0
165	20231120	171500	231521765	3960	3960	3960	3960	0
166	20231120	171400	231521765	3960	3960	3960	3960	0
167	20231120	171300	231521765	3960	3960	3960	3960	0
168	20231120	171200	231521765	3960	3960	3960	3960	0
169	20231120	171100	231521765	3960	3960	3960	3960	0
170	20231120	171000	231521765	3960	3960	3960	3960	0
171	20231120	170900	231521765	3960	3960	3960	3960	0
172	20231120	170800	231521765	3960	3960	3960	3960	0
173	20231120	170700	231521765	3960	3960	3960	3960	0
174	20231120	170600	231521765	3960	3960	3960	3960	0
175	20231120	170500	231521765	3960	3960	3960	3960	0
176	20231120	170400	231521765	3960	3960	3960	3960	0
177	20231120	170300	231521765	3960	3960	3960	3960	0
178	20231120	170200	231521765	3960	3960	3960	3960	0
179	20231120	170100	231521765	3960	3960	3960	3960	0
180	20231120	170000	231521765	3960	3960	3960	3960	0
181	20231120	165900	231521765	3960	3960	3960	3960	0
182	20231120	165800	231521765	3960	3960	3960	3960	624
183	20231120	165700	231521765	3960	3960	3960	3960	0
184	20231120	165600	231521765	3960	3960	3960	3960	0
185	20231120	165500	231521765	3960	3960	3960	3960	0
186	20231120	165400	231521765	3960	3960	3960	3960	0
187	20231120	165300	231521765	3960	3960	3960	3960	0
188	20231120	165200	231521765	3960	3960	3960	3960	0
189	20231120	165100	231521765	3960	3960	3960	3960	0
190	20231120	165000	231521765	3960	3960	3960	3960	0
191	20231120	164900	231521765	3960	3960	3960	3960	0
192	20231120	164800	231521765	3960	3960	3960	3960	0
193	20231120	164700	231521765	3960	3960	3960	3960	0
194	20231120	164600	231521765	3960	3960	3960	3960	0
195	20231120	164500	231521765	3960	3960	3960	3960	0
196	20231120	164400	231521765	3960	3960	3960	3960	0
197	20231120	164300	231521765	3960	3960	3960	3960	0
198	20231120	164200	231521765	3960	3960	3960	3960	0
199	20231120	164100	231521765	3960	3960	3960	3960	0
200	20231120	164000	231521765	3960	3960	3960	3960	0
201	20231120	163900	231521765	3960	3960	3960	3960	0
202	20231120	163800	231521765	3960	3960	3960	3960	0
203	20231120	163700	231521765	3960	3960	3960	3960	0
204	20231120	163600	231521765	3960	3960	3960	3960	0
205	20231120	163500	231521765	3960	3960	3960	3960	0
206	20231120	163400	231521765	3960	3960	3960	3960	0
207	20231120	163300	231521765	3960	3960	3960	3960	0
208	20231120	163200	231521765	3960	3960	3960	3960	0
209	20231120	163100	231521765	3960	3960	3960	3960	0
210	20231120	163000	231521765	3960	3960	3960	3960	0
211	20231120	162900	231521765	3960	3960	3960	3960	0
212	20231120	162800	231521765	3960	3960	3960	3960	624
213	20231120	162700	231521765	3960	3960	3960	3960	0
214	20231120	162600	231521765	3960	3960	3960	3960	0
215	20231120	162500	231521765	3960	3960	3960	3960	0
216	20231120	162400	231521765	3960	3960	3960	3960	0
217	20231120	162300	231521765	3960	3960	3960	3960	0
218	20231120	162200	231521765	3960	3960	3960	3960	0
219	20231120	162100	231521765	3960	3960	3960	3960	0
220	20231120	162000	231521765	3960	3960	3960	3960	0
221	20231120	161900	231521765	3960	3960	3960	3960	0
222	20231120	161800	231521765	3960	3960	3960	3960	0
223	20231120	161700	231521765	3960	3960	3960	3960	0
224	20231120	161600	231521765	3960	3960	3960	3960	0
225	20231120	161500	231521765	3960	3960	3960	3960	0
226	20231120	161400	231521765	3960	3960	3960	3960	0
227	20231120	161300	231521765	3960	3960	3960	3960	0
228	20231120	161200	231521765	3960	3960	3960	3960	0
229	20231120	161100	231521765	3960	3960	3960	3960	0
230	20231120	161000	231521765	3960	3960	3960	3960	0
231	20231120	160900	231521765	3960	3960	3960	3960	0
232	20231120	160800	231521765	3960	3960	3960	3960	0
233	20231120	160700	231521765	3960	3960	3960	3960	0
234	20231120	160600	231521765	3960	3960	3960	3960	0
235	20231120	160500	231521765	3960	3960	3960	3960	0
236	20231120	160400	231521765	3960	3960	3960	3960	0
237	20231120	160300	231521765	3960	3960	3960	3960	0
238	20231120	160200	231521765	3960	3960	3960	3960	0
239	20231120	160100	231521765	3960	3960	3960	3960	0
240	20231120	160000	231521765	3960	3960	3960	3960	0
241	20231120	155900	231521765	3960	3960	3960	3960	0
242	20231120	155800	231521765	3960	3960	3960	3960	624
243	20231120	155700	231521765	3960	3960	3960	3960	0
244	20231120	155600	231521765	3960	3960	3960	3960	0
245	20231120	155500	231521765	3960	3960	3960	3960	0
246	20231120	155400	231521765	3960	3960	3960	3960	0
247	20231120	155300	231521765	3960	3960	3960	3960	0
248	20231120	155200	231521765	3960	3960	3960	3960	0
249	20231120	155100	231521765	3960	3960	3960	3960	0
250	20231120	155000	231521765	3960	3960	3960	3960	0
251	20231120	154900	231521765	3960	3960	3960	3960	0
252	20231120	154800	231521765	3960	3960	3960	3960	0
253	20231120	154700	231521765	3960	3960	3960	3960	0
254	20231120	154600	231521765	3960	3960	3960	3960	0
255	20231120	154500	231521765	3960	3960	3960	3960	0
256	20231120	154400	231521765	3960	3960	3960	3960	0
257	20231120	154300	231521765	3960	3960	3960	3960	0
258	20231120	154200	231521765	3960	3960	3960	3960	0
259	20231120	154100	231521765	3960	3960	3960	3960	0
260	20231120	154000	231521765	3960	3960	3960	3960	0
261	20231120	153900	231521765	3960	3960	3960	3960	0
262	20231120	153800	231521765	3960	3960	3960	3960	0
263	20231120	153700	231521765	3960	3960	3960	3960	0
264	20231120	153600	231521765	3960	3960	3960	3960	0
265	20231120	153500	231521765	3960	3960	3960	3960	0
266	20231120	153400	231521765	3960	3960	3960	3960	0
267	20231120	153300	231521765	3960	3960	3960	3960	0
268	20231120	153200	231521765	3960	3960	3960	3960	0
269	20231120	153100	231521765	3960	3960	3960	3960	0
270	20231120	153000	231521765	3960	3960	3960	3960	624
271	20231120	152900	229050725	3955	3955	3955	3955	0
272	20231120	152800	229050725	3955	3955	3955	3955	0
273	20231120	152700	229050725	3955	3955	3955	3955	0
274	20231120	152600	229050725	3955	3955	3955	3955	0
275	20231120	152500	229050725	3955	3955	3955	3955	0
276	20231120	152400	229050725	3955	3955	3955	3955	0
277	20231120	152300	229050725	3955	3955	3955	3955	0
278	20231120	152200	229050725	3955	3955	3955	3955	0
279	20231120	152100	229050725	3955	3955	3955	3955	0
280	20231120	152000	229050725	3955	3955	3955	3955	0
281	20231120	151900	229050725	3955	3965	3965	3955	65
282	20231120	151800	228793545	3965	3960	3965	3960	110
283	20231120	151700	228357570	3965	3965	3965	3965	0
284	20231120	151600	228357570	3965	3965	3965	3965	0
285	20231120	151500	228357570	3965	3965	3965	3965	8
286	20231120	151400	228325850	3965	3965	3965	3965	0
287	20231120	151300	228325850	3965	3965	3965	3965	73
288	20231120	151200	228036405	3965	3965	3965	3965	0
289	20231120	151100	228036405	3965	3965	3965	3965	0
290	20231120	151000	228036405	3965	3965	3965	3965	0
291	20231120	150900	228036405	3965	3965	3965	3965	0
292	20231120	150800	228036405	3965	3955	3965	3955	20
293	20231120	150700	227957235	3965	3965	3965	3965	0
294	20231120	150600	227957235	3965	3960	3965	3960	127
295	20231120	150500	227454280	3955	3955	3955	3955	0
296	20231120	150400	227454280	3955	3955	3955	3955	0
297	20231120	150300	227454280	3955	3955	3955	3955	0
298	20231120	150200	227454280	3955	3955	3955	3955	225
299	20231120	150100	226564405	3960	3960	3960	3960	500
300	20231120	150000	224584405	3960	3960	3960	3960	0
301	20231120	145900	224584405	3960	3960	3960	3960	0
302	20231120	145800	224584405	3960	3970	3970	3960	94
303	20231120	145700	224211725	3965	3965	3965	3965	0
304	20231120	145600	224211725	3965	3965	3965	3965	0
305	20231120	145500	224211725	3965	3965	3965	3965	110
306	20231120	145400	223775575	3970	3970	3970	3970	0
307	20231120	145300	223775575	3970	3970	3970	3970	0
308	20231120	145200	223775575	3970	3970	3970	3970	0
309	20231120	145100	223775575	3970	3970	3970	3970	0
310	20231120	145000	223775575	3970	3970	3970	3970	0
311	20231120	144900	223775575	3970	3970	3970	3970	3
312	20231120	144800	223763665	3965	3965	3965	3965	0
313	20231120	144700	223763665	3965	3965	3965	3965	20
314	20231120	144600	223684365	3970	3970	3970	3970	0
315	20231120	144500	223684365	3970	3965	3970	3965	17
316	20231120	144400	223616900	3965	3965	3965	3965	5
317	20231120	144300	223597075	3965	3965	3965	3965	0
318	20231120	144200	223597075	3965	3965	3965	3965	77
319	20231120	144100	223291770	3970	3970	3970	3970	0
320	20231120	144000	223291770	3970	3970	3970	3970	0
321	20231120	143900	223291770	3970	3970	3970	3970	0
322	20231120	143800	223291770	3970	3970	3970	3970	29
323	20231120	143700	223176640	3970	3970	3970	3970	0
324	20231120	143600	223176640	3970	3970	3970	3970	0
325	20231120	143500	223176640	3970	3970	3970	3970	4
326	20231120	143400	223160760	3965	3965	3965	3965	20
327	20231120	143300	223081460	3965	3965	3965	3965	3
328	20231120	143200	223069565	3965	3965	3965	3965	0
329	20231120	143100	223069565	3965	3965	3965	3965	0
330	20231120	143000	223069565	3965	3965	3965	3965	0
331	20231120	142900	223069565	3965	3965	3965	3965	0
332	20231120	142800	223069565	3965	3965	3965	3965	0
333	20231120	142700	223069565	3965	3965	3965	3965	0
334	20231120	142600	223069565	3965	3965	3965	3965	0
335	20231120	142500	223069565	3965	3965	3965	3965	10
336	20231120	142400	223029915	3965	3965	3965	3965	30
337	20231120	142300	222910965	3965	3965	3965	3965	25
338	20231120	142200	222811840	3970	3970	3970	3970	0
339	20231120	142100	222811840	3970	3970	3970	3970	35
340	20231120	142000	222672890	3960	3965	3970	3960	2997
341	20231120	141900	210781040	3960	3960	3960	3960	0
342	20231120	141800	210781040	3960	3960	3960	3960	0
343	20231120	141700	210781040	3960	3960	3960	3960	0
344	20231120	141600	210781040	3960	3960	3960	3960	0
345	20231120	141500	210781040	3960	3960	3960	3960	0
346	20231120	141400	210781040	3960	3960	3960	3960	0
347	20231120	141300	210781040	3960	3960	3960	3960	0
348	20231120	141200	210781040	3960	3960	3960	3960	46
349	20231120	141100	210598880	3960	3960	3960	3960	315
350	20231120	141000	209351480	3965	3965	3965	3965	0
351	20231120	140900	209351480	3965	3965	3965	3965	0
352	20231120	140800	209351480	3965	3965	3965	3965	26
353	20231120	140700	209248390	3965	3965	3965	3965	7
354	20231120	140600	209220635	3965	3965	3965	3965	0
355	20231120	140500	209220635	3965	3965	3965	3965	0
356	20231120	140400	209220635	3965	3965	3965	3965	0
357	20231120	140300	209220635	3965	3965	3965	3965	0
358	20231120	140200	209220635	3965	3965	3965	3965	0
359	20231120	140100	209220635	3965	3965	3965	3965	0
360	20231120	140000	209220635	3965	3965	3965	3965	0
361	20231120	135900	209220635	3965	3965	3965	3965	0
362	20231120	135800	209220635	3965	3965	3965	3965	0
363	20231120	135700	209220635	3965	3965	3965	3965	0
364	20231120	135600	209220635	3965	3965	3965	3965	0
365	20231120	135500	209220635	3965	3965	3965	3965	15
366	20231120	135400	209161160	3970	3970	3970	3970	0
367	20231120	135300	209161160	3970	3970	3970	3970	0
368	20231120	135200	209161160	3970	3970	3970	3970	0
369	20231120	135100	209161160	3970	3970	3970	3970	0
370	20231120	135000	209161160	3970	3970	3970	3970	1
371	20231120	134900	209157190	3960	3960	3960	3960	0
372	20231120	134800	209157190	3960	3960	3960	3960	0
373	20231120	134700	209157190	3960	3970	3970	3960	20
374	20231120	134600	209077890	3960	3960	3960	3960	9
375	20231120	134500	209042250	3960	3960	3960	3960	1
376	20231120	134400	209038290	3970	3965	3970	3965	355
377	20231120	134300	207630435	3965	3965	3965	3965	1
378	20231120	134200	207626470	3965	3965	3965	3965	0
379	20231120	134100	207626470	3965	3965	3965	3965	0
380	20231120	134000	207626470	3965	3965	3965	3965	0
381	20231120	133900	207626470	3965	3965	3965	3965	0
382	20231120	133800	207626470	3965	3965	3965	3965	34
383	20231120	133700	207491660	3965	3960	3965	3960	325
384	20231120	133600	206203580	3960	3960	3960	3960	99
385	20231120	133500	205811540	3960	3965	3965	3960	40
386	20231120	133400	205653015	3965	3965	3965	3965	0
387	20231120	133300	205653015	3965	3960	3965	3960	732
388	20231120	133200	202751645	3960	3960	3965	3960	4
389	20231120	133100	202735800	3960	3960	3960	3960	1
390	20231120	133000	202731840	3960	3960	3960	3960	0
391	20231120	132900	202731840	3960	3960	3960	3960	20
392	20231120	132800	202652640	3960	3960	3960	3960	0
393	20231120	132700	202652640	3960	3960	3960	3960	60
394	20231120	132600	202415040	3965	3965	3965	3965	0
395	20231120	132500	202415040	3965	3965	3965	3965	0
396	20231120	132400	202415040	3965	3965	3965	3965	0
397	20231120	132300	202415040	3965	3965	3965	3965	0
398	20231120	132200	202415040	3965	3965	3965	3965	0
399	20231120	132100	202415040	3965	3965	3965	3965	597
400	20231120	132000	200047935	3965	3965	3965	3965	0
401	20231120	131900	200047935	3965	3965	3965	3965	301
402	20231120	131800	198854470	3965	3965	3965	3965	0
403	20231120	131700	198854470	3965	3965	3965	3965	79
404	20231120	131600	198541235	3965	3965	3970	3965	295
405	20231120	131500	197370560	3970	3955	3970	3955	2157
406	20231120	131400	188823200	3955	3955	3955	3955	0
407	20231120	131300	188823200	3955	3955	3955	3955	141
408	20231120	131200	188265545	3955	3955	3955	3955	0
409	20231120	131100	188265545	3955	3955	3955	3955	165
410	20231120	131000	187612970	3955	3955	3955	3955	114
411	20231120	130900	187162100	3955	3955	3955	3955	170
412	20231120	130800	186489750	3955	3955	3955	3955	50
413	20231120	130700	186292000	3955	3955	3955	3955	0
414	20231120	130600	186292000	3955	3955	3955	3955	1
415	20231120	130500	186288045	3955	3955	3960	3955	464
416	20231120	130400	184451270	3955	3955	3955	3955	75
417	20231120	130300	184154645	3955	3955	3955	3955	53
418	20231120	130200	183945030	3955	3955	3955	3955	0
419	20231120	130100	183945030	3955	3955	3955	3955	1
420	20231120	130000	183941075	3955	3955	3955	3955	1
421	20231120	125900	183937120	3950	3950	3950	3950	0
422	20231120	125800	183937120	3950	3950	3950	3950	110
423	20231120	125700	183502620	3950	3950	3950	3950	0
424	20231120	125600	183502620	3950	3950	3950	3950	130
425	20231120	125500	182989120	3945	3945	3945	3945	0
426	20231120	125400	182989120	3945	3945	3945	3945	10
427	20231120	125300	182949670	3945	3945	3945	3945	10
428	20231120	125200	182910220	3945	3945	3945	3945	0
429	20231120	125100	182910220	3945	3945	3945	3945	0
430	20231120	125000	182910220	3945	3945	3945	3945	156
431	20231120	124900	182294800	3945	3945	3945	3945	27
432	20231120	124800	182188285	3950	3950	3950	3950	0
433	20231120	124700	182188285	3950	3950	3950	3950	0
434	20231120	124600	182188285	3950	3950	3950	3950	0
435	20231120	124500	182188285	3950	3950	3950	3950	0
436	20231120	124400	182188285	3950	3950	3950	3950	0
437	20231120	124300	182188285	3950	3950	3950	3950	0
438	20231120	124200	182188285	3950	3955	3955	3950	8
439	20231120	124100	182156650	3955	3955	3955	3955	2
440	20231120	124000	182148740	3945	3950	3950	3945	67
441	20231120	123900	181884215	3950	3955	3955	3950	66
442	20231120	123800	181623490	3955	3955	3955	3955	20
443	20231120	123700	181544390	3955	3955	3955	3955	30
444	20231120	123600	181425740	3965	3955	3975	3955	3196
445	20231120	123500	168752165	3955	3940	3955	3940	5640
446	20231120	123400	146489510	3935	3935	3935	3935	300
447	20231120	123300	145309010	3935	3935	3935	3935	49
448	20231120	123200	145116195	3940	3935	3940	3935	1208
449	20231120	123100	140361705	3930	3930	3930	3930	0
450	20231120	123000	140361705	3930	3930	3930	3930	47
451	20231120	122900	140176995	3930	3930	3930	3930	0
452	20231120	122800	140176995	3930	3930	3930	3930	0
453	20231120	122700	140176995	3930	3930	3930	3930	0
454	20231120	122600	140176995	3930	3930	3930	3930	0
455	20231120	122500	140176995	3930	3925	3930	3925	1181
456	20231120	122400	135539140	3920	3920	3920	3920	0
457	20231120	122300	135539140	3920	3920	3920	3920	30
458	20231120	122200	135421540	3930	3930	3930	3930	4
459	20231120	122100	135405820	3930	3930	3930	3930	0
460	20231120	122000	135405820	3930	3930	3930	3930	0
461	20231120	121900	135405820	3930	3930	3930	3930	7
462	20231120	121800	135378310	3930	3930	3930	3930	20
463	20231120	121700	135299710	3920	3920	3920	3920	0
464	20231120	121600	135299710	3920	3920	3920	3920	19
465	20231120	121500	135225230	3925	3925	3925	3925	41
466	20231120	121400	135064305	3925	3920	3925	3920	118
467	20231120	121300	134601655	3925	3925	3925	3925	26
468	20231120	121200	134499605	3930	3930	3930	3930	0
469	20231120	121100	134499605	3930	3930	3930	3930	0
470	20231120	121000	134499605	3930	3930	3930	3930	10
471	20231120	120900	134460305	3925	3925	3925	3925	0
472	20231120	120800	134460305	3925	3925	3925	3925	0
473	20231120	120700	134460305	3925	3925	3925	3925	0
474	20231120	120600	134460305	3925	3925	3925	3925	0
475	20231120	120500	134460305	3925	3925	3925	3925	0
476	20231120	120400	134460305	3925	3925	3925	3925	19
477	20231120	120300	134385730	3930	3930	3930	3930	2
478	20231120	120200	134377870	3930	3930	3930	3930	0
479	20231120	120100	134377870	3930	3930	3930	3930	0
480	20231120	120000	134377870	3930	3930	3930	3930	0
481	20231120	115900	134377870	3930	3930	3930	3930	13
482	20231120	115800	134326780	3930	3930	3930	3930	0
483	20231120	115700	134326780	3930	3930	3930	3930	0
484	20231120	115600	134326780	3930	3930	3930	3930	0
485	20231120	115500	134326780	3930	3930	3930	3930	0
486	20231120	115400	134326780	3930	3930	3930	3930	0
487	20231120	115300	134326780	3930	3930	3930	3930	27
488	20231120	115200	134220670	3935	3930	3935	3930	782
489	20231120	115100	131146805	3925	3925	3925	3925	50
490	20231120	115000	130950555	3925	3925	3925	3925	0
491	20231120	114900	130950555	3925	3925	3925	3925	17
492	20231120	114800	130883830	3925	3925	3925	3925	0
493	20231120	114700	130883830	3925	3925	3925	3925	8
494	20231120	114600	130852430	3930	3930	3930	3930	0
495	20231120	114500	130852430	3930	3930	3930	3930	0
496	20231120	114400	130852430	3930	3930	3930	3930	1
497	20231120	114300	130848500	3925	3925	3930	3925	536
498	20231120	114200	128744300	3925	3925	3925	3925	100
499	20231120	114100	128351800	3930	3930	3930	3930	20
500	20231120	114000	128273200	3930	3930	3930	3930	100
501	20231120	113900	127880200	3930	3925	3930	3925	667
502	20231120	113800	125261130	3925	3925	3925	3925	0
503	20231120	113700	125261130	3925	3925	3925	3925	0
504	20231120	113600	125261130	3925	3925	3925	3925	6
505	20231120	113500	125237580	3925	3925	3925	3925	0
506	20231120	113400	125237580	3925	3925	3925	3925	1
507	20231120	113300	125233655	3925	3925	3925	3925	0
508	20231120	113200	125233655	3925	3925	3925	3925	0
509	20231120	113100	125233655	3925	3925	3925	3925	1
510	20231120	113000	125229730	3925	3925	3925	3925	1
511	20231120	112900	125225805	3925	3925	3925	3925	85
512	20231120	112800	124892180	3920	3920	3920	3920	100
513	20231120	112700	124500180	3920	3920	3920	3920	1027
514	20231120	112600	120474340	3920	3920	3920	3920	123
515	20231120	112500	119992180	3920	3920	3920	3920	30
516	20231120	112400	119874580	3920	3920	3920	3920	0
517	20231120	112300	119874580	3920	3920	3920	3920	0
518	20231120	112200	119874580	3920	3920	3920	3920	19
519	20231120	112100	119800100	3915	3915	3915	3915	1
520	20231120	112000	119796185	3915	3915	3915	3915	3
521	20231120	111900	119784440	3920	3920	3920	3920	0
522	20231120	111800	119784440	3920	3915	3920	3915	451
523	20231120	111700	118018770	3915	3920	3920	3915	86
524	20231120	111600	117681775	3920	3920	3920	3920	0
525	20231120	111500	117681775	3920	3920	3925	3920	82
526	20231120	111400	117360300	3925	3925	3925	3925	1
527	20231120	111300	117356375	3920	3920	3920	3920	12
528	20231120	111200	117309335	3925	3925	3925	3925	0
529	20231120	111100	117309335	3925	3925	3925	3925	90
530	20231120	111000	116956085	3925	3925	3925	3925	0
531	20231120	110900	116956085	3925	3925	3925	3925	100
532	20231120	110800	116563585	3925	3925	3925	3925	300
533	20231120	110700	115386085	3925	3920	3925	3920	1089
534	20231120	110600	111115785	3915	3915	3915	3915	0
535	20231120	110500	111115785	3915	3915	3915	3915	30
536	20231120	110400	110998335	3915	3920	3920	3915	124
537	20231120	110300	110512260	3920	3920	3920	3920	0
538	20231120	110200	110512260	3920	3920	3920	3920	43
539	20231120	110100	110343700	3920	3925	3925	3920	263
540	20231120	110000	109312735	3925	3925	3925	3925	50
541	20231120	105900	109116485	3925	3925	3925	3925	23
542	20231120	105800	109026210	3920	3920	3920	3920	0
543	20231120	105700	109026210	3920	3920	3920	3920	0
544	20231120	105600	109026210	3920	3920	3920	3920	0
545	20231120	105500	109026210	3920	3920	3920	3920	160
546	20231120	105400	108399010	3920	3920	3920	3920	143
547	20231120	105300	107838450	3925	3925	3925	3925	0
548	20231120	105200	107838450	3925	3925	3925	3925	0
549	20231120	105100	107838450	3925	3925	3925	3925	1
550	20231120	105000	107834525	3925	3925	3925	3925	5
551	20231120	104900	107814900	3925	3925	3925	3925	0
552	20231120	104800	107814900	3925	3925	3925	3925	0
553	20231120	104700	107814900	3925	3925	3925	3925	4
554	20231120	104600	107799200	3925	3920	3925	3920	35
555	20231120	104500	107661980	3920	3920	3920	3920	0
556	20231120	104400	107661980	3920	3920	3920	3920	0
557	20231120	104300	107661980	3920	3920	3920	3920	0
558	20231120	104200	107661980	3920	3920	3920	3920	1
559	20231120	104100	107658060	3925	3915	3925	3915	2
560	20231120	104000	107650220	3920	3920	3920	3920	108
561	20231120	103900	107226860	3920	3920	3920	3920	0
562	20231120	103800	107226860	3920	3920	3920	3920	30
563	20231120	103700	107109260	3920	3920	3920	3920	0
564	20231120	103600	107109260	3920	3920	3920	3920	0
565	20231120	103500	107109260	3920	3925	3925	3920	1358
566	20231120	103400	101779570	3930	3930	3930	3930	0
567	20231120	103300	101779570	3930	3925	3930	3925	8
568	20231120	103200	101748160	3925	3925	3925	3925	0
569	20231120	103100	101748160	3925	3920	3925	3920	166
570	20231120	103000	101096715	3920	3920	3920	3920	0
571	20231120	102900	101096715	3920	3920	3920	3920	0
572	20231120	102800	101096715	3920	3920	3920	3920	0
573	20231120	102700	101096715	3920	3920	3920	3920	0
574	20231120	102600	101096715	3920	3920	3920	3920	0
575	20231120	102500	101096715	3920	3920	3920	3920	36
576	20231120	102400	100955595	3925	3925	3925	3925	0
577	20231120	102300	100955595	3925	3925	3925	3925	14
578	20231120	102200	100900645	3925	3930	3930	3925	398
579	20231120	102100	99336995	3930	3930	3930	3930	0
580	20231120	102000	99336995	3930	3920	3930	3920	254
581	20231120	101900	98339790	3925	3925	3925	3925	8
582	20231120	101800	98308390	3925	3920	3930	3920	810
583	20231120	101700	95132140	3925	3910	3925	3910	820
584	20231120	101600	91915125	3910	3910	3920	3910	890
585	20231120	101500	88432500	3910	3910	3910	3910	0
586	20231120	101400	88432500	3910	3905	3910	3900	210
587	20231120	101300	87613335	3905	3905	3910	3905	35
588	20231120	101200	87476610	3900	3900	3900	3900	100
589	20231120	101100	87086610	3895	3900	3900	3895	300
590	20231120	101000	85916855	3910	3910	3910	3910	118
591	20231120	100900	85455475	3910	3910	3910	3910	262
592	20231120	100800	84431055	3915	3915	3915	3915	1
593	20231120	100700	84427140	3915	3895	3915	3895	2505
594	20231120	100600	74651305	3895	3895	3895	3895	59
595	20231120	100500	74421500	3890	3885	3890	3885	154
596	20231120	100400	73822815	3885	3885	3885	3885	25
597	20231120	100300	73725690	3885	3885	3885	3885	254
598	20231120	100200	72738900	3880	3880	3880	3880	168
599	20231120	100100	72087060	3875	3875	3875	3875	0
600	20231120	100000	72087060	3875	3875	3875	3875	0
601	20231120	095900	72087060	3875	3880	3880	3875	165
602	20231120	095800	71447330	3885	3885	3885	3885	0
603	20231120	095700	71447330	3885	3885	3885	3885	12
604	20231120	095600	71400710	3885	3885	3885	3885	7
605	20231120	095500	71373515	3880	3880	3880	3880	18
606	20231120	095400	71303675	3880	3880	3880	3880	244
607	20231120	095300	70356955	3890	3900	3900	3890	9
608	20231120	095200	70321905	3900	3880	3900	3880	1176
609	20231120	095100	65756105	3875	3875	3875	3875	24
610	20231120	095000	65663105	3875	3875	3875	3875	381
611	20231120	094900	64186730	3875	3875	3875	3875	0
612	20231120	094800	64186730	3875	3875	3875	3875	0
613	20231120	094700	64186730	3875	3875	3875	3875	200
614	20231120	094600	63411730	3875	3875	3875	3875	0
615	20231120	094500	63411730	3875	3875	3875	3875	0
616	20231120	094400	63411730	3875	3880	3880	3875	985
617	20231120	094300	59594525	3885	3885	3885	3885	4
618	20231120	094200	59578985	3885	3885	3885	3885	2
619	20231120	094100	59571215	3875	3875	3875	3875	1201
620	20231120	094000	54917340	3890	3885	3900	3880	2283
621	20231120	093900	46055280	3875	3885	3890	3875	2989
622	20231120	093800	34472285	3880	3880	3880	3880	696
623	20231120	093700	31771805	3880	3880	3880	3880	7
624	20231120	093600	31744645	3880	3895	3895	3880	202
625	20231120	093500	30960870	3885	3885	3895	3885	265
626	20231120	093400	29931335	3885	3885	3895	3885	403
627	20231120	093300	28364680	3870	3870	3870	3870	47
628	20231120	093200	28182790	3865	3865	3865	3865	1201
629	20231120	093100	23540925	3865	3865	3865	3865	4
630	20231120	093000	23525465	3860	3860	3860	3860	27
631	20231120	092900	23421245	3860	3860	3860	3860	223
632	20231120	092800	22560465	3860	3865	3865	3860	47
633	20231120	092700	22378815	3865	3865	3865	3865	0
634	20231120	092600	22378815	3865	3865	3865	3865	254
635	20231120	092500	21397105	3865	3865	3865	3865	10
636	20231120	092400	21358455	3870	3870	3870	3870	0
637	20231120	092300	21358455	3870	3870	3870	3870	10
638	20231120	092200	21319755	3855	3855	3855	3855	100
639	20231120	092100	20934255	3870	3870	3870	3870	75
640	20231120	092000	20644005	3860	3860	3860	3860	13
641	20231120	091900	20593825	3870	3870	3870	3870	0
642	20231120	091800	20593825	3870	3870	3870	3870	0
643	20231120	091700	20593825	3870	3870	3870	3870	500
644	20231120	091600	18658825	3870	3870	3870	3870	0
645	20231120	091500	18658825	3870	3860	3870	3860	1177
646	20231120	091400	14108875	3860	3860	3860	3860	0
647	20231120	091300	14108875	3860	3860	3860	3860	0
648	20231120	091200	14108875	3860	3860	3860	3860	511
649	20231120	091100	12136415	3865	3865	3865	3865	8
650	20231120	091000	12105495	3875	3875	3875	3875	50
651	20231120	090900	11911745	3865	3860	3865	3860	2
652	20231120	090800	11904020	3865	3865	3865	3865	0
653	20231120	090700	11904020	3865	3865	3865	3865	0
654	20231120	090600	11904020	3865	3865	3865	3865	0
655	20231120	090500	11904020	3865	3865	3865	3865	164
656	20231120	090400	11270160	3875	3875	3875	3875	100
657	20231120	090300	10882660	3865	3865	3865	3865	0
658	20231120	090200	10882660	3865	3850	3885	3850	684
659	20231120	090100	8237885	3850	3850	3850	3850	373
660	20231120	090000	6801835	3865	3895	3895	3865	1753