KissMeData/417180/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	210100	246126685	2940	2940	2940	2940	1919
3	20231122	210000	246126685	2940	2940	2940	2940	0
4	20231122	205900	246126685	2940	2940	2940	2940	0
5	20231122	205800	246126685	2940	2940	2940	2940	0
6	20231122	205700	246126685	2940	2940	2940	2940	0
7	20231122	205600	246126685	2940	2940	2940	2940	0
8	20231122	205500	246126685	2940	2940	2940	2940	0
9	20231122	205400	246126685	2940	2940	2940	2940	0
10	20231122	205300	246126685	2940	2940	2940	2940	0
11	20231122	205200	246126685	2940	2940	2940	2940	0
12	20231122	205100	246126685	2940	2940	2940	2940	0
13	20231122	205000	246126685	2940	2940	2940	2940	0
14	20231122	204900	246126685	2940	2940	2940	2940	0
15	20231122	204800	246126685	2940	2940	2940	2940	0
16	20231122	204700	246126685	2940	2940	2940	2940	0
17	20231122	204600	246126685	2940	2940	2940	2940	0
18	20231122	204500	246126685	2940	2940	2940	2940	0
19	20231122	204400	246126685	2940	2940	2940	2940	0
20	20231122	204300	246126685	2940	2940	2940	2940	0
21	20231122	204200	246126685	2940	2940	2940	2940	0
22	20231122	204100	246126685	2940	2940	2940	2940	0
23	20231122	204000	246126685	2940	2940	2940	2940	0
24	20231122	203900	246126685	2940	2940	2940	2940	0
25	20231122	203800	246126685	2940	2940	2940	2940	0
26	20231122	203700	246126685	2940	2940	2940	2940	0
27	20231122	203600	246126685	2940	2940	2940	2940	0
28	20231122	203500	246126685	2940	2940	2940	2940	0
29	20231122	203400	246126685	2940	2940	2940	2940	0
30	20231122	203300	246126685	2940	2940	2940	2940	0
31	20231122	203200	246126685	2940	2940	2940	2940	0
32	20231122	203100	246126685	2940	2940	2940	2940	1919
33	20231122	203000	246126685	2940	2940	2940	2940	0
34	20231122	202900	246126685	2940	2940	2940	2940	0
35	20231122	202800	246126685	2940	2940	2940	2940	0
36	20231122	202700	246126685	2940	2940	2940	2940	0
37	20231122	202600	246126685	2940	2940	2940	2940	0
38	20231122	202500	246126685	2940	2940	2940	2940	0
39	20231122	202400	246126685	2940	2940	2940	2940	0
40	20231122	202300	246126685	2940	2940	2940	2940	0
41	20231122	202200	246126685	2940	2940	2940	2940	0
42	20231122	202100	246126685	2940	2940	2940	2940	0
43	20231122	202000	246126685	2940	2940	2940	2940	0
44	20231122	201900	246126685	2940	2940	2940	2940	0
45	20231122	201800	246126685	2940	2940	2940	2940	0
46	20231122	201700	246126685	2940	2940	2940	2940	0
47	20231122	201600	246126685	2940	2940	2940	2940	0
48	20231122	201500	246126685	2940	2940	2940	2940	0
49	20231122	201400	246126685	2940	2940	2940	2940	0
50	20231122	201300	246126685	2940	2940	2940	2940	0
51	20231122	201200	246126685	2940	2940	2940	2940	0
52	20231122	201100	246126685	2940	2940	2940	2940	0
53	20231122	201000	246126685	2940	2940	2940	2940	0
54	20231122	200900	246126685	2940	2940	2940	2940	0
55	20231122	200800	246126685	2940	2940	2940	2940	0
56	20231122	200700	246126685	2940	2940	2940	2940	0
57	20231122	200600	246126685	2940	2940	2940	2940	0
58	20231122	200500	246126685	2940	2940	2940	2940	0
59	20231122	200400	246126685	2940	2940	2940	2940	0
60	20231122	200300	246126685	2940	2940	2940	2940	0
61	20231122	200200	246126685	2940	2940	2940	2940	0
62	20231122	200100	246126685	2940	2940	2940	2940	1919
63	20231122	200000	246126685	2940	2940	2940	2940	0
64	20231122	195900	246126685	2940	2940	2940	2940	0
65	20231122	195800	246126685	2940	2940	2940	2940	0
66	20231122	195700	246126685	2940	2940	2940	2940	0
67	20231122	195600	246126685	2940	2940	2940	2940	0
68	20231122	195500	246126685	2940	2940	2940	2940	0
69	20231122	195400	246126685	2940	2940	2940	2940	0
70	20231122	195300	246126685	2940	2940	2940	2940	0
71	20231122	195200	246126685	2940	2940	2940	2940	0
72	20231122	195100	246126685	2940	2940	2940	2940	0
73	20231122	195000	246126685	2940	2940	2940	2940	0
74	20231122	194900	246126685	2940	2940	2940	2940	0
75	20231122	194800	246126685	2940	2940	2940	2940	0
76	20231122	194700	246126685	2940	2940	2940	2940	0
77	20231122	194600	246126685	2940	2940	2940	2940	0
78	20231122	194500	246126685	2940	2940	2940	2940	0
79	20231122	194400	246126685	2940	2940	2940	2940	0
80	20231122	194300	246126685	2940	2940	2940	2940	0
81	20231122	194200	246126685	2940	2940	2940	2940	0
82	20231122	194100	246126685	2940	2940	2940	2940	0
83	20231122	194000	246126685	2940	2940	2940	2940	0
84	20231122	193900	246126685	2940	2940	2940	2940	0
85	20231122	193800	246126685	2940	2940	2940	2940	0
86	20231122	193700	246126685	2940	2940	2940	2940	0
87	20231122	193600	246126685	2940	2940	2940	2940	0
88	20231122	193500	246126685	2940	2940	2940	2940	0
89	20231122	193400	246126685	2940	2940	2940	2940	0
90	20231122	193300	246126685	2940	2940	2940	2940	0
91	20231122	193200	246126685	2940	2940	2940	2940	0
92	20231122	193100	246126685	2940	2940	2940	2940	1919
93	20231122	193000	246126685	2940	2940	2940	2940	0
94	20231122	192900	246126685	2940	2940	2940	2940	0
95	20231122	192800	246126685	2940	2940	2940	2940	0
96	20231122	192700	246126685	2940	2940	2940	2940	0
97	20231122	192600	246126685	2940	2940	2940	2940	0
98	20231122	192500	246126685	2940	2940	2940	2940	0
99	20231122	192400	246126685	2940	2940	2940	2940	0
100	20231122	192300	246126685	2940	2940	2940	2940	0
101	20231122	192200	246126685	2940	2940	2940	2940	0
102	20231122	192100	246126685	2940	2940	2940	2940	0
103	20231122	192000	246126685	2940	2940	2940	2940	0
104	20231122	191900	246126685	2940	2940	2940	2940	0
105	20231122	191800	246126685	2940	2940	2940	2940	0
106	20231122	191700	246126685	2940	2940	2940	2940	0
107	20231122	191600	246126685	2940	2940	2940	2940	0
108	20231122	191500	246126685	2940	2940	2940	2940	0
109	20231122	191400	246126685	2940	2940	2940	2940	0
110	20231122	191300	246126685	2940	2940	2940	2940	0
111	20231122	191200	246126685	2940	2940	2940	2940	0
112	20231122	191100	246126685	2940	2940	2940	2940	0
113	20231122	191000	246126685	2940	2940	2940	2940	0
114	20231122	190900	246126685	2940	2940	2940	2940	0
115	20231122	190800	246126685	2940	2940	2940	2940	0
116	20231122	190700	246126685	2940	2940	2940	2940	0
117	20231122	190600	246126685	2940	2940	2940	2940	0
118	20231122	190500	246126685	2940	2940	2940	2940	0
119	20231122	190400	246126685	2940	2940	2940	2940	0
120	20231122	190300	246126685	2940	2940	2940	2940	0
121	20231122	190200	246126685	2940	2940	2940	2940	0
122	20231122	190100	246126685	2940	2940	2940	2940	1919
123	20231122	190000	246126685	2940	2940	2940	2940	0
124	20231122	185900	246126685	2940	2940	2940	2940	0
125	20231122	185800	246126685	2940	2940	2940	2940	0
126	20231122	185700	246126685	2940	2940	2940	2940	0
127	20231122	185600	246126685	2940	2940	2940	2940	0
128	20231122	185500	246126685	2940	2940	2940	2940	0
129	20231122	185400	246126685	2940	2940	2940	2940	0
130	20231122	185300	246126685	2940	2940	2940	2940	0
131	20231122	185200	246126685	2940	2940	2940	2940	0
132	20231122	185100	246126685	2940	2940	2940	2940	0
133	20231122	185000	246126685	2940	2940	2940	2940	0
134	20231122	184900	246126685	2940	2940	2940	2940	0
135	20231122	184800	246126685	2940	2940	2940	2940	0
136	20231122	184700	246126685	2940	2940	2940	2940	0
137	20231122	184600	246126685	2940	2940	2940	2940	0
138	20231122	184500	246126685	2940	2940	2940	2940	0
139	20231122	184400	246126685	2940	2940	2940	2940	0
140	20231122	184300	246126685	2940	2940	2940	2940	0
141	20231122	184200	246126685	2940	2940	2940	2940	0
142	20231122	184100	246126685	2940	2940	2940	2940	0
143	20231122	184000	246126685	2940	2940	2940	2940	0
144	20231122	183900	246126685	2940	2940	2940	2940	0
145	20231122	183800	246126685	2940	2940	2940	2940	0
146	20231122	183700	246126685	2940	2940	2940	2940	0
147	20231122	183600	246126685	2940	2940	2940	2940	0
148	20231122	183500	246126685	2940	2940	2940	2940	0
149	20231122	183400	246126685	2940	2940	2940	2940	0
150	20231122	183300	246126685	2940	2940	2940	2940	0
151	20231122	183200	246126685	2940	2940	2940	2940	0
152	20231122	183100	246126685	2940	2940	2940	2940	1919
153	20231122	183000	246126685	2940	2940	2940	2940	0
154	20231122	182900	246126685	2940	2940	2940	2940	0
155	20231122	182800	246126685	2940	2940	2940	2940	0
156	20231122	182700	246126685	2940	2940	2940	2940	0
157	20231122	182600	246126685	2940	2940	2940	2940	0
158	20231122	182500	246126685	2940	2940	2940	2940	0
159	20231122	182400	246126685	2940	2940	2940	2940	0
160	20231122	182300	246126685	2940	2940	2940	2940	0
161	20231122	182200	246126685	2940	2940	2940	2940	0
162	20231122	182100	246126685	2940	2940	2940	2940	0
163	20231122	182000	246126685	2940	2940	2940	2940	0
164	20231122	181900	246126685	2940	2940	2940	2940	0
165	20231122	181800	246126685	2940	2940	2940	2940	0
166	20231122	181700	246126685	2940	2940	2940	2940	0
167	20231122	181600	246126685	2940	2940	2940	2940	0
168	20231122	181500	246126685	2940	2940	2940	2940	0
169	20231122	181400	246126685	2940	2940	2940	2940	0
170	20231122	181300	246126685	2940	2940	2940	2940	0
171	20231122	181200	246126685	2940	2940	2940	2940	0
172	20231122	181100	246126685	2940	2940	2940	2940	0
173	20231122	181000	246126685	2940	2940	2940	2940	0
174	20231122	180900	246126685	2940	2940	2940	2940	0
175	20231122	180800	246126685	2940	2940	2940	2940	0
176	20231122	180700	246126685	2940	2940	2940	2940	0
177	20231122	180600	246126685	2940	2940	2940	2940	0
178	20231122	180500	246126685	2940	2940	2940	2940	0
179	20231122	180400	246126685	2940	2940	2940	2940	0
180	20231122	180300	246126685	2940	2940	2940	2940	0
181	20231122	180200	246126685	2940	2940	2940	2940	0
182	20231122	180100	246126685	2940	2940	2940	2940	1919
183	20231122	180000	246126685	2940	2940	2940	2940	0
184	20231122	175900	246126685	2940	2940	2940	2940	0
185	20231122	175800	246126685	2940	2940	2940	2940	0
186	20231122	175700	246126685	2940	2940	2940	2940	0
187	20231122	175600	246126685	2940	2940	2940	2940	0
188	20231122	175500	246126685	2940	2940	2940	2940	0
189	20231122	175400	246126685	2940	2940	2940	2940	0
190	20231122	175300	246126685	2940	2940	2940	2940	0
191	20231122	175200	246126685	2940	2940	2940	2940	0
192	20231122	175100	246126685	2940	2940	2940	2940	0
193	20231122	175000	246126685	2940	2940	2940	2940	0
194	20231122	174900	246126685	2940	2940	2940	2940	0
195	20231122	174800	246126685	2940	2940	2940	2940	0
196	20231122	174700	246126685	2940	2940	2940	2940	0
197	20231122	174600	246126685	2940	2940	2940	2940	0
198	20231122	174500	246126685	2940	2940	2940	2940	0
199	20231122	174400	246126685	2940	2940	2940	2940	0
200	20231122	174300	246126685	2940	2940	2940	2940	0
201	20231122	174200	246126685	2940	2940	2940	2940	0
202	20231122	174100	246126685	2940	2940	2940	2940	0
203	20231122	174000	246126685	2940	2940	2940	2940	0
204	20231122	173900	246126685	2940	2940	2940	2940	0
205	20231122	173800	246126685	2940	2940	2940	2940	0
206	20231122	173700	246126685	2940	2940	2940	2940	0
207	20231122	173600	246126685	2940	2940	2940	2940	0
208	20231122	173500	246126685	2940	2940	2940	2940	0
209	20231122	173400	246126685	2940	2940	2940	2940	0
210	20231122	173300	246126685	2940	2940	2940	2940	0
211	20231122	173200	246126685	2940	2940	2940	2940	0
212	20231122	173100	246126685	2940	2940	2940	2940	1919
213	20231122	173000	246126685	2940	2940	2940	2940	0
214	20231122	172900	246126685	2940	2940	2940	2940	0
215	20231122	172800	246126685	2940	2940	2940	2940	0
216	20231122	172700	246126685	2940	2940	2940	2940	0
217	20231122	172600	246126685	2940	2940	2940	2940	0
218	20231122	172500	246126685	2940	2940	2940	2940	0
219	20231122	172400	246126685	2940	2940	2940	2940	0
220	20231122	172300	246126685	2940	2940	2940	2940	0
221	20231122	172200	246126685	2940	2940	2940	2940	0
222	20231122	172100	246126685	2940	2940	2940	2940	0
223	20231122	172000	246126685	2940	2940	2940	2940	0
224	20231122	171900	246126685	2940	2940	2940	2940	0
225	20231122	171800	246126685	2940	2940	2940	2940	0
226	20231122	171700	246126685	2940	2940	2940	2940	0
227	20231122	171600	246126685	2940	2940	2940	2940	0
228	20231122	171500	246126685	2940	2940	2940	2940	0
229	20231122	171400	246126685	2940	2940	2940	2940	0
230	20231122	171300	246126685	2940	2940	2940	2940	0
231	20231122	171200	246126685	2940	2940	2940	2940	0
232	20231122	171100	246126685	2940	2940	2940	2940	0
233	20231122	171000	246126685	2940	2940	2940	2940	0
234	20231122	170900	246126685	2940	2940	2940	2940	0
235	20231122	170800	246126685	2940	2940	2940	2940	0
236	20231122	170700	246126685	2940	2940	2940	2940	0
237	20231122	170600	246126685	2940	2940	2940	2940	0
238	20231122	170500	246126685	2940	2940	2940	2940	0
239	20231122	170400	246126685	2940	2940	2940	2940	0
240	20231122	170300	246126685	2940	2940	2940	2940	0
241	20231122	170200	246126685	2940	2940	2940	2940	0
242	20231122	170100	246126685	2940	2940	2940	2940	1919
243	20231122	170000	246126685	2940	2940	2940	2940	0
244	20231122	165900	246126685	2940	2940	2940	2940	0
245	20231122	165800	246126685	2940	2940	2940	2940	0
246	20231122	165700	246126685	2940	2940	2940	2940	0
247	20231122	165600	246126685	2940	2940	2940	2940	0
248	20231122	165500	246126685	2940	2940	2940	2940	0
249	20231122	165400	246126685	2940	2940	2940	2940	0
250	20231122	165300	246126685	2940	2940	2940	2940	0
251	20231122	165200	246126685	2940	2940	2940	2940	0
252	20231122	165100	246126685	2940	2940	2940	2940	0
253	20231122	165000	246126685	2940	2940	2940	2940	0
254	20231122	164900	246126685	2940	2940	2940	2940	0
255	20231122	164800	246126685	2940	2940	2940	2940	0
256	20231122	164700	246126685	2940	2940	2940	2940	0
257	20231122	164600	246126685	2940	2940	2940	2940	0
258	20231122	164500	246126685	2940	2940	2940	2940	0
259	20231122	164400	246126685	2940	2940	2940	2940	0
260	20231122	164300	246126685	2940	2940	2940	2940	0
261	20231122	164200	246126685	2940	2940	2940	2940	0
262	20231122	164100	246126685	2940	2940	2940	2940	0
263	20231122	164000	246126685	2940	2940	2940	2940	0
264	20231122	163900	246126685	2940	2940	2940	2940	0
265	20231122	163800	246126685	2940	2940	2940	2940	0
266	20231122	163700	246126685	2940	2940	2940	2940	0
267	20231122	163600	246126685	2940	2940	2940	2940	0
268	20231122	163500	246126685	2940	2940	2940	2940	0
269	20231122	163400	246126685	2940	2940	2940	2940	0
270	20231122	163300	246126685	2940	2940	2940	2940	0
271	20231122	163200	246126685	2940	2940	2940	2940	0
272	20231122	163100	246126685	2940	2940	2940	2940	1919
273	20231122	163000	246126685	2940	2940	2940	2940	0
274	20231122	162900	246126685	2940	2940	2940	2940	0
275	20231122	162800	246126685	2940	2940	2940	2940	0
276	20231122	162700	246126685	2940	2940	2940	2940	0
277	20231122	162600	246126685	2940	2940	2940	2940	0
278	20231122	162500	246126685	2940	2940	2940	2940	0
279	20231122	162400	246126685	2940	2940	2940	2940	0
280	20231122	162300	246126685	2940	2940	2940	2940	0
281	20231122	162200	246126685	2940	2940	2940	2940	0
282	20231122	162100	246126685	2940	2940	2940	2940	0
283	20231122	162000	246126685	2940	2940	2940	2940	0
284	20231122	161900	246126685	2940	2940	2940	2940	0
285	20231122	161800	246126685	2940	2940	2940	2940	0
286	20231122	161700	246126685	2940	2940	2940	2940	0
287	20231122	161600	246126685	2940	2940	2940	2940	0
288	20231122	161500	246126685	2940	2940	2940	2940	0
289	20231122	161400	246126685	2940	2940	2940	2940	0
290	20231122	161300	246126685	2940	2940	2940	2940	0
291	20231122	161200	246126685	2940	2940	2940	2940	0
292	20231122	161100	246126685	2940	2940	2940	2940	0
293	20231122	161000	246126685	2940	2940	2940	2940	0
294	20231122	160900	246126685	2940	2940	2940	2940	0
295	20231122	160800	246126685	2940	2940	2940	2940	0
296	20231122	160700	246126685	2940	2940	2940	2940	0
297	20231122	160600	246126685	2940	2940	2940	2940	0
298	20231122	160500	246126685	2940	2940	2940	2940	0
299	20231122	160400	246126685	2940	2940	2940	2940	0
300	20231122	160300	246126685	2940	2940	2940	2940	0
301	20231122	160200	246126685	2940	2940	2940	2940	0
302	20231122	160100	246126685	2940	2940	2940	2940	1919
303	20231122	160000	246126685	2940	2940	2940	2940	0
304	20231122	155900	246126685	2940	2940	2940	2940	0
305	20231122	155800	246126685	2940	2940	2940	2940	0
306	20231122	155700	246126685	2940	2940	2940	2940	0
307	20231122	155600	246126685	2940	2940	2940	2940	0
308	20231122	155500	246126685	2940	2940	2940	2940	0
309	20231122	155400	246126685	2940	2940	2940	2940	0
310	20231122	155300	246126685	2940	2940	2940	2940	0
311	20231122	155200	246126685	2940	2940	2940	2940	0
312	20231122	155100	246126685	2940	2940	2940	2940	0
313	20231122	155000	246126685	2940	2940	2940	2940	0
314	20231122	154900	246126685	2940	2940	2940	2940	0
315	20231122	154800	246126685	2940	2940	2940	2940	0
316	20231122	154700	246126685	2940	2940	2940	2940	0
317	20231122	154600	246126685	2940	2940	2940	2940	0
318	20231122	154500	246126685	2940	2940	2940	2940	0
319	20231122	154400	246126685	2940	2940	2940	2940	0
320	20231122	154300	246126685	2940	2940	2940	2940	0
321	20231122	154200	246126685	2940	2940	2940	2940	0
322	20231122	154100	246126685	2940	2940	2940	2940	0
323	20231122	154000	246126685	2940	2940	2940	2940	0
324	20231122	153900	246126685	2940	2940	2940	2940	0
325	20231122	153800	246126685	2940	2940	2940	2940	0
326	20231122	153700	246126685	2940	2940	2940	2940	0
327	20231122	153600	246126685	2940	2940	2940	2940	0
328	20231122	153500	246126685	2940	2940	2940	2940	0
329	20231122	153400	246126685	2940	2940	2940	2940	0
330	20231122	153300	246126685	2940	2940	2940	2940	0
331	20231122	153200	246126685	2940	2940	2940	2940	0
332	20231122	153100	246126685	2940	2940	2940	2940	1919
333	20231122	153000	246126685	2940	2940	2940	2940	1919
334	20231122	152900	240484825	2960	2960	2960	2960	0
335	20231122	152800	240484825	2960	2960	2960	2960	0
336	20231122	152700	240484825	2960	2960	2960	2960	0
337	20231122	152600	240484825	2960	2960	2960	2960	0
338	20231122	152500	240484825	2960	2960	2960	2960	0
339	20231122	152400	240484825	2960	2960	2960	2960	0
340	20231122	152300	240484825	2960	2960	2960	2960	0
341	20231122	152200	240484825	2960	2960	2960	2960	0
342	20231122	152100	240484825	2960	2960	2960	2960	0
343	20231122	152000	240484825	2960	2960	2960	2960	0
344	20231122	151900	240484825	2960	2960	2960	2960	3
345	20231122	151800	240475945	2965	2965	2965	2965	8
346	20231122	151700	240452225	2965	2965	2965	2965	0
347	20231122	151600	240452225	2965	2965	2965	2965	5
348	20231122	151500	240437400	2965	2960	2965	2960	62
349	20231122	151400	240253875	2965	2940	2965	2940	3
350	20231122	151300	240245010	2940	2935	2945	2930	3735
351	20231122	151200	229289335	2945	2935	2945	2935	192
352	20231122	151100	228725570	2935	2945	2945	2935	2101
353	20231122	151000	222549960	2950	2950	2950	2950	5
354	20231122	150900	222535210	2940	2945	2950	2940	2130
355	20231122	150800	216268165	2950	2955	2955	2950	591
356	20231122	150700	214523280	2955	2955	2955	2955	29
357	20231122	150600	214437585	2955	2960	2965	2955	28
358	20231122	150500	214354765	2965	2965	2965	2965	2
359	20231122	150400	214348835	2955	2955	2965	2955	67
360	20231122	150300	214150760	2960	2960	2960	2960	229
361	20231122	150200	213472920	2970	2965	2970	2965	11
362	20231122	150100	213440300	2965	2965	2965	2965	30
363	20231122	150000	213351350	2970	2960	2970	2960	1299
364	20231122	145900	209506300	2975	2975	2975	2975	1
365	20231122	145800	209503325	2975	2980	2980	2975	2
366	20231122	145700	209497370	2960	2960	2960	2960	2
367	20231122	145600	209491450	2980	2980	2980	2960	13
368	20231122	145500	209452750	2980	2980	2980	2980	50
369	20231122	145400	209303750	2980	2980	2980	2980	3
370	20231122	145300	209294810	2980	2960	2980	2960	3
371	20231122	145200	209285910	2980	2980	2980	2980	0
372	20231122	145100	209285910	2980	2960	2980	2960	516
373	20231122	145000	207749365	2960	2960	2960	2960	0
374	20231122	144900	207749365	2960	2960	2960	2960	219
375	20231122	144800	207101125	2960	2960	2960	2960	48
376	20231122	144700	206959045	2960	2960	2960	2960	0
377	20231122	144600	206959045	2960	2960	2960	2960	0
378	20231122	144500	206959045	2960	2960	2960	2960	34
379	20231122	144400	206858405	2960	2960	2960	2960	33
380	20231122	144300	206760725	2960	2960	2960	2950	6525
381	20231122	144200	187499280	2975	2975	2975	2975	222
382	20231122	144100	186838830	2960	2965	2965	2960	1680
383	20231122	144000	181861500	2975	2975	2975	2975	1
384	20231122	143900	181858525	2975	2975	2975	2970	20
385	20231122	143800	181799115	2975	2975	2975	2965	26
386	20231122	143700	181721775	2980	2980	2980	2980	0
387	20231122	143600	181721775	2980	2980	2980	2980	0
388	20231122	143500	181721775	2980	2980	2980	2980	0
389	20231122	143400	181721775	2980	2980	2980	2980	0
390	20231122	143300	181721775	2980	2980	2980	2980	0
391	20231122	143200	181721775	2980	2970	2980	2970	532
392	20231122	143100	180136770	2970	2970	2970	2970	0
393	20231122	143000	180136770	2970	2970	2970	2970	0
394	20231122	142900	180136770	2970	2970	2970	2965	703
395	20231122	142800	178052015	2970	2970	2970	2970	0
396	20231122	142700	178052015	2970	2975	2975	2970	460
397	20231122	142600	176685590	2975	2965	2975	2965	4
398	20231122	142500	176673720	2975	2975	2975	2975	0
399	20231122	142400	176673720	2975	2975	2975	2975	53
400	20231122	142300	176516045	2975	2975	2975	2975	1
401	20231122	142200	176513070	2965	2965	2965	2965	9
402	20231122	142100	176486385	2965	2960	2965	2960	65
403	20231122	142000	176293910	2975	2965	2975	2965	30
404	20231122	141900	176204950	2965	2965	2975	2965	401
405	20231122	141800	175015975	2965	2975	2975	2965	26
406	20231122	141700	174938635	2975	2975	2975	2975	1
407	20231122	141600	174935660	2975	2975	2975	2975	0
408	20231122	141500	174935660	2975	2965	2975	2965	11
409	20231122	141400	174903035	2965	2975	2975	2965	56
410	20231122	141300	174736495	2975	2975	2975	2975	0
411	20231122	141200	174736495	2975	2975	2975	2975	0
412	20231122	141100	174736495	2975	2975	2975	2975	4
413	20231122	141000	174724595	2975	2975	2975	2975	0
414	20231122	140900	174724595	2975	2975	2975	2975	1
415	20231122	140800	174721620	2975	2975	2975	2975	0
416	20231122	140700	174721620	2975	2975	2975	2975	0
417	20231122	140600	174721620	2975	2975	2975	2975	53
418	20231122	140500	174563945	2975	2975	2975	2975	0
419	20231122	140400	174563945	2975	2970	2975	2970	51
420	20231122	140300	174412470	2970	2975	2975	2970	51
421	20231122	140200	174260995	2975	2975	2975	2975	0
422	20231122	140100	174260995	2975	2975	2975	2975	0
423	20231122	140000	174260995	2975	2975	2975	2975	18
424	20231122	135900	174207445	2955	2975	2975	2955	4081
425	20231122	135800	162132280	2975	2970	2975	2970	54
426	20231122	135700	161971825	2975	2975	2975	2975	0
427	20231122	135600	161971825	2975	2975	2975	2975	0
428	20231122	135500	161971825	2975	2975	2975	2975	34
429	20231122	135400	161870675	2975	2975	2975	2975	0
430	20231122	135300	161870675	2975	2970	2975	2970	28
431	20231122	135200	161787505	2970	2975	2975	2965	75
432	20231122	135100	161564590	2975	2975	2975	2975	0
433	20231122	135000	161564590	2975	2965	2975	2965	95
434	20231122	134900	161282905	2975	2975	2975	2975	34
435	20231122	134800	161181755	2975	2965	2975	2965	1133
436	20231122	134700	157821880	2975	2975	2975	2975	18
437	20231122	134600	157768330	2975	2975	2975	2975	34
438	20231122	134500	157667180	2975	2975	2975	2975	16
439	20231122	134400	157619580	2975	2975	2975	2975	0
440	20231122	134300	157619580	2975	2965	2975	2965	555
441	20231122	134200	155973645	2970	2970	2975	2970	153
442	20231122	134100	155519220	2975	2975	2975	2970	56
443	20231122	134000	155352650	2970	2970	2975	2970	39
444	20231122	133900	155236640	2970	2970	2970	2970	2
445	20231122	133800	155230700	2970	2975	2975	2970	271
446	20231122	133700	154424775	2985	2985	2985	2985	34
447	20231122	133600	154323285	2985	2985	2985	2985	0
448	20231122	133500	154323285	2985	2985	2985	2985	0
449	20231122	133400	154323285	2985	2980	2985	2980	41
450	20231122	133300	154200930	2975	2975	2975	2975	60
451	20231122	133200	154022430	2985	2985	2985	2985	0
452	20231122	133100	154022430	2985	2985	2985	2985	36
453	20231122	133000	153914970	2975	2980	2985	2975	95
454	20231122	132900	153631635	2990	2980	2990	2980	6
455	20231122	132800	153613745	2980	2990	2990	2980	75
456	20231122	132700	153389925	2990	2990	2990	2990	0
457	20231122	132600	153389925	2990	2990	2990	2990	0
458	20231122	132500	153389925	2990	2990	2990	2990	34
459	20231122	132400	153288265	2990	2990	2990	2990	0
460	20231122	132300	153288265	2990	2980	2990	2980	8
461	20231122	132200	153264405	2990	2980	2990	2980	80
462	20231122	132100	153025655	2985	2980	2985	2980	30
463	20231122	132000	152936250	2980	2985	2985	2980	201
464	20231122	131900	152337170	2990	2985	2990	2985	51
465	20231122	131800	152184765	2980	2990	2990	2980	541
466	20231122	131700	150571950	2990	2990	2990	2990	0
467	20231122	131600	150571950	2990	2990	2990	2985	119
468	20231122	131500	150216230	2990	2995	2995	2985	21
469	20231122	131400	150153380	2995	2995	2995	2995	1
470	20231122	131300	150150385	2985	2995	2995	2985	201
471	20231122	131200	149548410	2995	2985	2995	2985	58
472	20231122	131100	149374750	2995	2995	2995	2995	0
473	20231122	131000	149374750	2995	2995	2995	2995	87
474	20231122	130900	149114185	3000	3000	3000	3000	0
475	20231122	130800	149114185	3000	3000	3000	3000	0
476	20231122	130700	149114185	3000	3000	3000	3000	34
477	20231122	130600	149012185	2995	3000	3000	2995	11
478	20231122	130500	148979235	3000	2995	3000	2995	6
479	20231122	130400	148961260	3000	3000	3000	2995	45
480	20231122	130300	148826315	3000	2995	3000	2995	123
481	20231122	130200	148457925	2995	2995	2995	2995	0
482	20231122	130100	148457925	2995	2995	2995	2995	34
483	20231122	130000	148356095	2995	2995	2995	2995	16
484	20231122	125900	148308175	2990	2990	2990	2990	8
485	20231122	125800	148284255	2995	2990	2995	2990	45
486	20231122	125700	148149535	2995	2990	2995	2990	49
487	20231122	125600	148003020	2995	2995	2995	2995	0
488	20231122	125500	148003020	2995	2990	2995	2990	86
489	20231122	125400	147745470	2990	2990	2990	2990	53
490	20231122	125300	147587000	2990	2990	2990	2990	0
491	20231122	125200	147587000	2990	2995	2995	2990	45
492	20231122	125100	147452280	2995	2995	2995	2995	0
493	20231122	125000	147452280	2995	2995	2995	2995	0
494	20231122	124900	147452280	2995	2995	2995	2995	34
495	20231122	124800	147350450	2995	2990	2995	2990	50
496	20231122	124700	147200945	2985	2990	2990	2985	7
497	20231122	124600	147180045	2990	2985	2990	2985	36
498	20231122	124500	147072415	2990	3000	3000	2990	211
499	20231122	124400	146440475	2990	2990	2990	2990	0
500	20231122	124300	146440475	2990	2990	3000	2990	777
501	20231122	124200	144115240	3000	3000	3000	3000	50
502	20231122	124100	143965240	3000	3000	3000	3000	0
503	20231122	124000	143965240	3000	2995	3000	2995	45
504	20231122	123900	143830290	2995	2995	2995	2995	8
505	20231122	123800	143806330	2995	2995	2995	2995	192
506	20231122	123700	143231290	2995	2995	2995	2995	34
507	20231122	123600	143129460	2995	2990	2995	2990	72
508	20231122	123500	142913900	2990	2990	2990	2990	391
509	20231122	123400	141744810	3000	3000	3000	3000	34
510	20231122	123300	141642810	3000	3000	3000	3000	0
511	20231122	123200	141642810	3000	3000	3000	3000	196
512	20231122	123100	141054810	3000	3000	3000	3000	379
513	20231122	123000	139917810	3000	3000	3000	3000	17
514	20231122	122900	139866810	3000	3000	3000	3000	0
515	20231122	122800	139866810	3000	3000	3000	3000	34
516	20231122	122700	139764810	2990	2990	2990	2990	1
517	20231122	122600	139761820	3000	3000	3000	3000	17
518	20231122	122500	139710820	3000	3000	3000	3000	34
519	20231122	122400	139608820	3000	3000	3000	2985	66
520	20231122	122300	139410835	3000	2985	3000	2985	2
521	20231122	122200	139404850	3000	2990	3000	2990	93
522	20231122	122100	139126450	3000	3000	3000	3000	0
523	20231122	122000	139126450	3000	3000	3000	3000	497
524	20231122	121900	137635450	3000	3000	3000	3000	34
525	20231122	121800	137533450	3000	2995	3000	2995	1154
526	20231122	121700	134075545	2995	2995	2995	2995	3
527	20231122	121600	134066560	2995	2995	2995	2995	36
528	20231122	121500	133958740	2995	2995	2995	2995	16
529	20231122	121400	133910820	2995	2995	2995	2995	0
530	20231122	121300	133910820	2995	2990	2995	2990	107
531	20231122	121200	133590810	2990	2990	2990	2990	0
532	20231122	121100	133590810	2990	2990	2990	2990	10
533	20231122	121000	133560910	2995	2995	2995	2995	34
534	20231122	120900	133459080	2995	2995	2995	2995	46
535	20231122	120800	133321310	2995	2995	2995	2995	0
536	20231122	120700	133321310	2995	2995	2995	2995	34
537	20231122	120600	133219480	2995	2995	2995	2995	0
538	20231122	120500	133219480	2995	2985	2995	2985	67
539	20231122	120400	133019475	2995	2995	2995	2995	35
540	20231122	120300	132914650	2995	2995	2995	2995	0
541	20231122	120200	132914650	2995	2995	2995	2995	6
542	20231122	120100	132896680	2995	2995	2995	2995	35
543	20231122	120000	132791855	2995	2995	2995	2995	70
544	20231122	115900	132582205	2995	2995	2995	2995	0
545	20231122	115800	132582205	2995	2995	2995	2995	35
546	20231122	115700	132477380	2995	2995	2995	2995	0
547	20231122	115600	132477380	2995	2995	2995	2995	0
548	20231122	115500	132477380	2995	2995	2995	2995	36
549	20231122	115400	132369560	3000	3000	3000	3000	0
550	20231122	115300	132369560	3000	3000	3000	3000	10
551	20231122	115200	132339560	3000	3000	3000	3000	35
552	20231122	115100	132234560	3000	2985	3000	2985	169
553	20231122	115000	131727590	3000	2985	3000	2985	9
554	20231122	114900	131700710	3000	3000	3000	2985	38
555	20231122	114800	131586740	3000	3000	3000	3000	0
556	20231122	114700	131586740	3000	3000	3000	3000	1
557	20231122	114600	131583740	3000	3000	3000	3000	693
558	20231122	114500	129504740	3000	2995	3000	2995	1097
559	20231122	114400	126218720	2995	2995	2995	2995	0
560	20231122	114300	126218720	2995	2995	2995	2995	35
561	20231122	114200	126113895	2995	2995	2995	2995	215
562	20231122	114100	125469970	2995	2995	2995	2995	0
563	20231122	114000	125469970	2995	2995	2995	2995	35
564	20231122	113900	125365145	2995	2995	2995	2995	96
565	20231122	113800	125077625	2995	2995	2995	2995	0
566	20231122	113700	125077625	2995	2990	2995	2990	148
567	20231122	113600	124634865	2995	2995	2995	2995	1
568	20231122	113500	124631870	2995	2995	2995	2995	0
569	20231122	113400	124631870	2995	2995	2995	2995	35
570	20231122	113300	124527045	2995	2990	2995	2990	150
571	20231122	113200	124077865	2990	2990	2990	2990	0
572	20231122	113100	124077865	2990	2990	2990	2990	35
573	20231122	113000	123973215	2990	2990	2990	2990	17
574	20231122	112900	123922385	2990	2990	2990	2990	0
575	20231122	112800	123922385	2990	2990	2990	2985	147
576	20231122	112700	123482860	2990	2990	2990	2990	0
577	20231122	112600	123482860	2990	2990	2990	2990	0
578	20231122	112500	123482860	2990	2985	2990	2985	37
579	20231122	112400	123372280	2990	2985	2990	2980	206
580	20231122	112300	122756680	2985	2980	2985	2980	46
581	20231122	112200	122619375	2985	2980	2985	2980	35
582	20231122	112100	122514925	2985	2985	2985	2985	0
583	20231122	112000	122514925	2985	2980	2985	2980	6
584	20231122	111900	122497040	2985	2980	2985	2980	148
585	20231122	111800	122055295	2980	2980	2980	2980	0
586	20231122	111700	122055295	2980	2980	2980	2980	1
587	20231122	111600	122052315	2985	2980	2985	2980	58
588	20231122	111500	121879460	2985	2985	2985	2980	167
589	20231122	111400	121380975	2990	2990	2990	2990	0
590	20231122	111300	121380975	2990	2985	2990	2985	101
591	20231122	111200	121079310	2990	2990	2990	2990	0
592	20231122	111100	121079310	2990	2990	2990	2990	0
593	20231122	111000	121079310	2990	2985	2990	2985	148
594	20231122	110900	120637395	2990	2985	2990	2985	2
595	20231122	110800	120631420	2990	2975	2990	2975	627
596	20231122	110700	118765035	2990	2980	2990	2980	445
597	20231122	110600	117438685	2995	2995	3000	2990	211
598	20231122	110500	116807055	3000	3000	3000	3000	0
599	20231122	110400	116807055	3000	3000	3000	3000	35
600	20231122	110300	116702055	3005	3005	3005	3005	0
601	20231122	110200	116702055	3005	3005	3005	3005	0
602	20231122	110100	116702055	3005	3005	3005	3005	164
603	20231122	110000	116209235	3005	3005	3005	3005	64
604	20231122	105900	116016915	3005	3005	3005	3005	48
605	20231122	105800	115872675	3010	2985	3010	2985	4049
606	20231122	105700	103735615	2985	2985	2990	2985	156
607	20231122	105600	103269275	2990	2985	2990	2985	103
608	20231122	105500	102961805	2985	2985	2985	2985	235
609	20231122	105400	102260330	2990	2990	2990	2990	0
610	20231122	105300	102260330	2990	2990	2990	2990	0
611	20231122	105200	102260330	2990	2985	2990	2985	648
612	20231122	105100	100325490	2985	2985	2985	2985	0
613	20231122	105000	100325490	2985	2985	2985	2985	0
614	20231122	104900	100325490	2985	2985	2985	2985	35
615	20231122	104800	100221015	2985	2980	2985	2980	206
616	20231122	104700	99606630	2980	2980	2980	2980	0
617	20231122	104600	99606630	2980	2980	2980	2980	35
618	20231122	104500	99502330	2980	2980	2980	2980	17
619	20231122	104400	99451670	2980	2965	2980	2965	36
620	20231122	104300	99344905	2980	2970	2980	2970	161
621	20231122	104200	98865375	2980	2980	2980	2980	20
622	20231122	104100	98805775	2980	2985	2985	2980	170
623	20231122	104000	98298340	2985	2980	2985	2980	36
624	20231122	103900	98190885	2980	2980	2985	2980	172
625	20231122	103800	97677605	2985	2980	2985	2980	12
626	20231122	103700	97641835	2985	2980	2985	2980	154
627	20231122	103600	97182760	2985	2980	2985	2970	118
628	20231122	103500	96832155	2970	2970	2970	2970	11
629	20231122	103400	96799485	2985	2985	2985	2985	148
630	20231122	103300	96357705	2985	2975	2985	2975	66
631	20231122	103200	96161345	2975	2970	2975	2970	200
632	20231122	103100	95567170	2970	2970	2970	2970	35
633	20231122	103000	95463220	2970	2970	2970	2950	290
634	20231122	102900	94602850	2970	2965	2970	2965	381
635	20231122	102800	93473180	2965	2965	2965	2965	35
636	20231122	102700	93369405	2965	2965	2965	2965	19
637	20231122	102600	93313070	2965	2965	2965	2965	0
638	20231122	102500	93313070	2965	2955	2965	2950	415
639	20231122	102400	92088295	2965	2955	2965	2955	112
640	20231122	102300	91757315	2955	2955	2955	2955	399
641	20231122	102200	90578270	2955	2965	2965	2955	37
642	20231122	102100	90468575	2960	2965	2965	2960	139
643	20231122	102000	90056585	2965	2965	2965	2965	0
644	20231122	101900	90056585	2965	2970	2970	2965	453
645	20231122	101800	88713215	2970	2970	2970	2970	88
646	20231122	101700	88451855	2970	2970	2970	2970	397
647	20231122	101600	87272765	2970	2985	2985	2970	40
648	20231122	101500	87153420	2970	2975	2975	2970	73
649	20231122	101400	86936525	2980	2980	2985	2980	6
650	20231122	101300	86918640	2985	2985	2985	2925	3575
651	20231122	101200	76360695	2980	2980	2980	2980	0
652	20231122	101100	76360695	2980	2990	2990	2980	43
653	20231122	101000	76232540	2990	2995	2995	2975	2092
654	20231122	100900	69986035	2995	2995	2995	2995	101
655	20231122	100800	69683540	2995	2995	2995	2995	96
656	20231122	100700	69396020	2995	3000	3000	2995	625
657	20231122	100600	67523970	3000	3000	3000	3000	0
658	20231122	100500	67523970	3000	3000	3000	3000	0
659	20231122	100400	67523970	3000	3000	3000	3000	545
660	20231122	100300	65888970	3000	3000	3000	3000	10
661	20231122	100200	65858970	2995	2995	2995	2995	200
662	20231122	100100	65259970	2995	3000	3005	2995	135
663	20231122	100000	64855300	3005	3000	3005	3000	17
664	20231122	095900	64804230	2985	3005	3005	2985	3
665	20231122	095800	64795240	3000	3000	3000	3000	115
666	20231122	095700	64450240	3000	3000	3000	3000	1
667	20231122	095600	64447240	2985	3000	3000	2985	1030
668	20231122	095500	61357690	3000	3000	3000	3000	36
669	20231122	095400	61249690	3000	2995	3000	2980	456
670	20231122	095300	59888895	3000	3000	3000	3000	0
671	20231122	095200	59888895	3000	3000	3000	3000	35
672	20231122	095100	59783895	3005	2985	3005	2985	5
673	20231122	095000	59768915	3005	3005	3005	3005	0
674	20231122	094900	59768915	3005	3000	3005	3000	37
675	20231122	094800	59657825	2985	2985	3000	2985	1311
676	20231122	094700	55744475	3000	2990	3000	2990	157
677	20231122	094600	55275035	2980	2990	2990	2980	536
678	20231122	094500	53677395	2990	2995	3000	2990	98
679	20231122	094400	53384250	2995	3010	3010	2990	2483
680	20231122	094300	45938360	3010	3030	3030	3010	49
681	20231122	094200	45790165	3030	3015	3030	3015	80
682	20231122	094100	45548950	3035	3035	3035	3035	498
683	20231122	094000	44037520	3040	3025	3040	3025	547
684	20231122	093900	42377525	3025	3025	3025	3025	1
685	20231122	093800	42374500	3025	3025	3025	3025	1
686	20231122	093700	42371475	3020	3035	3035	3020	576
687	20231122	093600	40626825	3020	3035	3035	3020	2301
688	20231122	093500	33669845	3030	3030	3030	3030	1004
689	20231122	093400	30627725	3030	3040	3040	3030	217
690	20231122	093300	29969855	3040	3040	3040	3040	1
691	20231122	093200	29966815	3035	3035	3035	3035	182
692	20231122	093100	29414445	3045	3045	3045	3040	142
693	20231122	093000	28982570	3045	3045	3045	3045	17
694	20231122	092900	28930805	3045	3045	3045	3045	1
695	20231122	092800	28927760	3040	3030	3040	3030	506
696	20231122	092700	27389540	3040	3040	3040	3040	0
697	20231122	092600	27389540	3040	3040	3040	3040	0
698	20231122	092500	27389540	3040	3040	3040	3040	737
699	20231122	092400	25149060	3040	3040	3040	3040	0
700	20231122	092300	25149060	3040	3040	3040	3040	0
701	20231122	092200	25149060	3040	3040	3040	3040	36
702	20231122	092100	25039620	3040	3035	3040	3030	882
703	20231122	092000	22362840	3035	3035	3035	3035	76
704	20231122	091900	22132180	3035	3035	3035	3035	90
705	20231122	091800	21859030	3035	3035	3035	3035	0
706	20231122	091700	21859030	3035	3035	3035	3035	11
707	20231122	091600	21825645	3030	3035	3035	3030	536
708	20231122	091500	20201385	3030	3030	3035	3030	376
709	20231122	091400	19062080	3035	3035	3035	3035	0
710	20231122	091300	19062080	3035	3045	3045	3035	37
711	20231122	091200	18949460	3040	3040	3040	3040	36
712	20231122	091100	18840020	3045	3040	3045	3040	154
713	20231122	091000	18371855	3040	3045	3045	3030	55
714	20231122	090900	18204595	3030	3035	3035	3025	603
715	20231122	090800	16377580	3050	3050	3050	3050	192
716	20231122	090700	15791980	3065	3065	3065	3065	36
717	20231122	090600	15681640	3075	3075	3075	3075	0
718	20231122	090500	15681640	3075	3075	3075	3075	0
719	20231122	090400	15681640	3075	3075	3075	3075	36
720	20231122	090300	15570940	3075	3075	3075	3075	265
721	20231122	090200	14756065	3075	3055	3075	3055	3096
722	20231122	090100	5257190	3060	3055	3060	3055	90
723	20231122	090000	4981935	3055	3060	3060	3040	1629