KissMeData/023000/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	190100	97306505	2960	2960	2960	2960	1299
3	20231120	190000	97306505	2960	2960	2960	2960	0
4	20231120	185900	97306505	2960	2960	2960	2960	0
5	20231120	185800	97306505	2960	2960	2960	2960	0
6	20231120	185700	97306505	2960	2960	2960	2960	0
7	20231120	185600	97306505	2960	2960	2960	2960	0
8	20231120	185500	97306505	2960	2960	2960	2960	0
9	20231120	185400	97306505	2960	2960	2960	2960	0
10	20231120	185300	97306505	2960	2960	2960	2960	0
11	20231120	185200	97306505	2960	2960	2960	2960	0
12	20231120	185100	97306505	2960	2960	2960	2960	0
13	20231120	185000	97306505	2960	2960	2960	2960	0
14	20231120	184900	97306505	2960	2960	2960	2960	0
15	20231120	184800	97306505	2960	2960	2960	2960	0
16	20231120	184700	97306505	2960	2960	2960	2960	0
17	20231120	184600	97306505	2960	2960	2960	2960	0
18	20231120	184500	97306505	2960	2960	2960	2960	0
19	20231120	184400	97306505	2960	2960	2960	2960	0
20	20231120	184300	97306505	2960	2960	2960	2960	0
21	20231120	184200	97306505	2960	2960	2960	2960	0
22	20231120	184100	97306505	2960	2960	2960	2960	0
23	20231120	184000	97306505	2960	2960	2960	2960	0
24	20231120	183900	97306505	2960	2960	2960	2960	0
25	20231120	183800	97306505	2960	2960	2960	2960	0
26	20231120	183700	97306505	2960	2960	2960	2960	0
27	20231120	183600	97306505	2960	2960	2960	2960	0
28	20231120	183500	97306505	2960	2960	2960	2960	0
29	20231120	183400	97306505	2960	2960	2960	2960	0
30	20231120	183300	97306505	2960	2960	2960	2960	0
31	20231120	183200	97306505	2960	2960	2960	2960	0
32	20231120	183100	97306505	2960	2960	2960	2960	1299
33	20231120	183000	97306505	2960	2960	2960	2960	0
34	20231120	182900	97306505	2960	2960	2960	2960	0
35	20231120	182800	97306505	2960	2960	2960	2960	0
36	20231120	182700	97306505	2960	2960	2960	2960	0
37	20231120	182600	97306505	2960	2960	2960	2960	0
38	20231120	182500	97306505	2960	2960	2960	2960	0
39	20231120	182400	97306505	2960	2960	2960	2960	0
40	20231120	182300	97306505	2960	2960	2960	2960	0
41	20231120	182200	97306505	2960	2960	2960	2960	0
42	20231120	182100	97306505	2960	2960	2960	2960	0
43	20231120	182000	97306505	2960	2960	2960	2960	0
44	20231120	181900	97306505	2960	2960	2960	2960	0
45	20231120	181800	97306505	2960	2960	2960	2960	0
46	20231120	181700	97306505	2960	2960	2960	2960	0
47	20231120	181600	97306505	2960	2960	2960	2960	0
48	20231120	181500	97306505	2960	2960	2960	2960	0
49	20231120	181400	97306505	2960	2960	2960	2960	0
50	20231120	181300	97306505	2960	2960	2960	2960	0
51	20231120	181200	97306505	2960	2960	2960	2960	0
52	20231120	181100	97306505	2960	2960	2960	2960	0
53	20231120	181000	97306505	2960	2960	2960	2960	0
54	20231120	180900	97306505	2960	2960	2960	2960	0
55	20231120	180800	97306505	2960	2960	2960	2960	0
56	20231120	180700	97306505	2960	2960	2960	2960	0
57	20231120	180600	97306505	2960	2960	2960	2960	0
58	20231120	180500	97306505	2960	2960	2960	2960	0
59	20231120	180400	97306505	2960	2960	2960	2960	0
60	20231120	180300	97306505	2960	2960	2960	2960	0
61	20231120	180200	97306505	2960	2960	2960	2960	0
62	20231120	180100	97306505	2960	2960	2960	2960	1299
63	20231120	180000	97306505	2960	2960	2960	2960	0
64	20231120	175900	97306505	2960	2960	2960	2960	0
65	20231120	175800	97306505	2960	2960	2960	2960	0
66	20231120	175700	97306505	2960	2960	2960	2960	0
67	20231120	175600	97306505	2960	2960	2960	2960	0
68	20231120	175500	97306505	2960	2960	2960	2960	0
69	20231120	175400	97306505	2960	2960	2960	2960	0
70	20231120	175300	97306505	2960	2960	2960	2960	0
71	20231120	175200	97306505	2960	2960	2960	2960	0
72	20231120	175100	97306505	2960	2960	2960	2960	0
73	20231120	175000	97306505	2960	2960	2960	2960	0
74	20231120	174900	97306505	2960	2960	2960	2960	0
75	20231120	174800	97306505	2960	2960	2960	2960	0
76	20231120	174700	97306505	2960	2960	2960	2960	0
77	20231120	174600	97306505	2960	2960	2960	2960	0
78	20231120	174500	97306505	2960	2960	2960	2960	0
79	20231120	174400	97306505	2960	2960	2960	2960	0
80	20231120	174300	97306505	2960	2960	2960	2960	0
81	20231120	174200	97306505	2960	2960	2960	2960	0
82	20231120	174100	97306505	2960	2960	2960	2960	0
83	20231120	174000	97306505	2960	2960	2960	2960	0
84	20231120	173900	97306505	2960	2960	2960	2960	0
85	20231120	173800	97306505	2960	2960	2960	2960	0
86	20231120	173700	97306505	2960	2960	2960	2960	0
87	20231120	173600	97306505	2960	2960	2960	2960	0
88	20231120	173500	97306505	2960	2960	2960	2960	0
89	20231120	173400	97306505	2960	2960	2960	2960	0
90	20231120	173300	97306505	2960	2960	2960	2960	0
91	20231120	173200	97306505	2960	2960	2960	2960	0
92	20231120	173100	97306505	2960	2960	2960	2960	1299
93	20231120	173000	97306505	2960	2960	2960	2960	0
94	20231120	172900	97306505	2960	2960	2960	2960	0
95	20231120	172800	97306505	2960	2960	2960	2960	0
96	20231120	172700	97306505	2960	2960	2960	2960	0
97	20231120	172600	97306505	2960	2960	2960	2960	0
98	20231120	172500	97306505	2960	2960	2960	2960	0
99	20231120	172400	97306505	2960	2960	2960	2960	0
100	20231120	172300	97306505	2960	2960	2960	2960	0
101	20231120	172200	97306505	2960	2960	2960	2960	0
102	20231120	172100	97306505	2960	2960	2960	2960	0
103	20231120	172000	97306505	2960	2960	2960	2960	0
104	20231120	171900	97306505	2960	2960	2960	2960	0
105	20231120	171800	97306505	2960	2960	2960	2960	0
106	20231120	171700	97306505	2960	2960	2960	2960	0
107	20231120	171600	97306505	2960	2960	2960	2960	0
108	20231120	171500	97306505	2960	2960	2960	2960	0
109	20231120	171400	97306505	2960	2960	2960	2960	0
110	20231120	171300	97306505	2960	2960	2960	2960	0
111	20231120	171200	97306505	2960	2960	2960	2960	0
112	20231120	171100	97306505	2960	2960	2960	2960	0
113	20231120	171000	97306505	2960	2960	2960	2960	0
114	20231120	170900	97306505	2960	2960	2960	2960	0
115	20231120	170800	97306505	2960	2960	2960	2960	0
116	20231120	170700	97306505	2960	2960	2960	2960	0
117	20231120	170600	97306505	2960	2960	2960	2960	0
118	20231120	170500	97306505	2960	2960	2960	2960	0
119	20231120	170400	97306505	2960	2960	2960	2960	0
120	20231120	170300	97306505	2960	2960	2960	2960	0
121	20231120	170200	97306505	2960	2960	2960	2960	0
122	20231120	170100	97306505	2960	2960	2960	2960	1299
123	20231120	170000	97306505	2960	2960	2960	2960	0
124	20231120	165900	97306505	2960	2960	2960	2960	0
125	20231120	165800	97306505	2960	2960	2960	2960	0
126	20231120	165700	97306505	2960	2960	2960	2960	0
127	20231120	165600	97306505	2960	2960	2960	2960	0
128	20231120	165500	97306505	2960	2960	2960	2960	0
129	20231120	165400	97306505	2960	2960	2960	2960	0
130	20231120	165300	97306505	2960	2960	2960	2960	0
131	20231120	165200	97306505	2960	2960	2960	2960	0
132	20231120	165100	97306505	2960	2960	2960	2960	0
133	20231120	165000	97306505	2960	2960	2960	2960	0
134	20231120	164900	97306505	2960	2960	2960	2960	0
135	20231120	164800	97306505	2960	2960	2960	2960	0
136	20231120	164700	97306505	2960	2960	2960	2960	0
137	20231120	164600	97306505	2960	2960	2960	2960	0
138	20231120	164500	97306505	2960	2960	2960	2960	0
139	20231120	164400	97306505	2960	2960	2960	2960	0
140	20231120	164300	97306505	2960	2960	2960	2960	0
141	20231120	164200	97306505	2960	2960	2960	2960	0
142	20231120	164100	97306505	2960	2960	2960	2960	0
143	20231120	164000	97306505	2960	2960	2960	2960	0
144	20231120	163900	97306505	2960	2960	2960	2960	0
145	20231120	163800	97306505	2960	2960	2960	2960	0
146	20231120	163700	97306505	2960	2960	2960	2960	0
147	20231120	163600	97306505	2960	2960	2960	2960	0
148	20231120	163500	97306505	2960	2960	2960	2960	0
149	20231120	163400	97306505	2960	2960	2960	2960	0
150	20231120	163300	97306505	2960	2960	2960	2960	0
151	20231120	163200	97306505	2960	2960	2960	2960	0
152	20231120	163100	97306505	2960	2960	2960	2960	1299
153	20231120	163000	97306505	2960	2960	2960	2960	0
154	20231120	162900	97306505	2960	2960	2960	2960	0
155	20231120	162800	97306505	2960	2960	2960	2960	0
156	20231120	162700	97306505	2960	2960	2960	2960	0
157	20231120	162600	97306505	2960	2960	2960	2960	0
158	20231120	162500	97306505	2960	2960	2960	2960	0
159	20231120	162400	97306505	2960	2960	2960	2960	0
160	20231120	162300	97306505	2960	2960	2960	2960	0
161	20231120	162200	97306505	2960	2960	2960	2960	0
162	20231120	162100	97306505	2960	2960	2960	2960	0
163	20231120	162000	97306505	2960	2960	2960	2960	0
164	20231120	161900	97306505	2960	2960	2960	2960	0
165	20231120	161800	97306505	2960	2960	2960	2960	0
166	20231120	161700	97306505	2960	2960	2960	2960	0
167	20231120	161600	97306505	2960	2960	2960	2960	0
168	20231120	161500	97306505	2960	2960	2960	2960	0
169	20231120	161400	97306505	2960	2960	2960	2960	0
170	20231120	161300	97306505	2960	2960	2960	2960	0
171	20231120	161200	97306505	2960	2960	2960	2960	0
172	20231120	161100	97306505	2960	2960	2960	2960	0
173	20231120	161000	97306505	2960	2960	2960	2960	0
174	20231120	160900	97306505	2960	2960	2960	2960	0
175	20231120	160800	97306505	2960	2960	2960	2960	0
176	20231120	160700	97306505	2960	2960	2960	2960	0
177	20231120	160600	97306505	2960	2960	2960	2960	0
178	20231120	160500	97306505	2960	2960	2960	2960	0
179	20231120	160400	97306505	2960	2960	2960	2960	0
180	20231120	160300	97306505	2960	2960	2960	2960	0
181	20231120	160200	97306505	2960	2960	2960	2960	0
182	20231120	160100	97306505	2960	2960	2960	2960	1299
183	20231120	160000	97306505	2960	2960	2960	2960	0
184	20231120	155900	97306505	2960	2960	2960	2960	0
185	20231120	155800	97306505	2960	2960	2960	2960	0
186	20231120	155700	97306505	2960	2960	2960	2960	0
187	20231120	155600	97306505	2960	2960	2960	2960	0
188	20231120	155500	97306505	2960	2960	2960	2960	0
189	20231120	155400	97306505	2960	2960	2960	2960	0
190	20231120	155300	97306505	2960	2960	2960	2960	0
191	20231120	155200	97306505	2960	2960	2960	2960	0
192	20231120	155100	97306505	2960	2960	2960	2960	0
193	20231120	155000	97306505	2960	2960	2960	2960	0
194	20231120	154900	97306505	2960	2960	2960	2960	0
195	20231120	154800	97306505	2960	2960	2960	2960	0
196	20231120	154700	97306505	2960	2960	2960	2960	0
197	20231120	154600	97306505	2960	2960	2960	2960	0
198	20231120	154500	97306505	2960	2960	2960	2960	0
199	20231120	154400	97306505	2960	2960	2960	2960	0
200	20231120	154300	97306505	2960	2960	2960	2960	0
201	20231120	154200	97306505	2960	2960	2960	2960	0
202	20231120	154100	97306505	2960	2960	2960	2960	0
203	20231120	154000	97306505	2960	2960	2960	2960	0
204	20231120	153900	97306505	2960	2960	2960	2960	0
205	20231120	153800	97306505	2960	2960	2960	2960	0
206	20231120	153700	97306505	2960	2960	2960	2960	0
207	20231120	153600	97306505	2960	2960	2960	2960	0
208	20231120	153500	97306505	2960	2960	2960	2960	0
209	20231120	153400	97306505	2960	2960	2960	2960	0
210	20231120	153300	97306505	2960	2960	2960	2960	0
211	20231120	153200	97306505	2960	2960	2960	2960	0
212	20231120	153100	97306505	2960	2960	2960	2960	1299
213	20231120	153000	97306505	2960	2960	2960	2960	1299
214	20231120	152900	93461465	2980	2980	2980	2980	0
215	20231120	152800	93461465	2980	2980	2980	2980	0
216	20231120	152700	93461465	2980	2980	2980	2980	0
217	20231120	152600	93461465	2980	2980	2980	2980	0
218	20231120	152500	93461465	2980	2980	2980	2980	0
219	20231120	152400	93461465	2980	2980	2980	2980	0
220	20231120	152300	93461465	2980	2980	2980	2980	0
221	20231120	152200	93461465	2980	2980	2980	2980	0
222	20231120	152100	93461465	2980	2980	2980	2980	0
223	20231120	152000	93461465	2980	2980	2980	2980	0
224	20231120	151900	93461465	2980	2980	2980	2965	285
225	20231120	151800	92614165	2980	2970	2985	2965	3001
226	20231120	151700	83701525	2965	2965	2965	2965	51
227	20231120	151600	83550310	2970	2970	2970	2970	0
228	20231120	151500	83550310	2970	2970	2970	2970	30
229	20231120	151400	83461210	2970	2970	2970	2970	0
230	20231120	151300	83461210	2970	2970	2970	2970	0
231	20231120	151200	83461210	2970	2970	2970	2970	0
232	20231120	151100	83461210	2970	2970	2970	2970	0
233	20231120	151000	83461210	2970	2970	2970	2970	20
234	20231120	150900	83401810	2970	2970	2970	2970	0
235	20231120	150800	83401810	2970	2970	2970	2970	0
236	20231120	150700	83401810	2970	2965	2970	2965	12
237	20231120	150600	83366225	2970	2970	2970	2970	0
238	20231120	150500	83366225	2970	2970	2970	2970	0
239	20231120	150400	83366225	2970	2970	2970	2970	0
240	20231120	150300	83366225	2970	2970	2970	2970	0
241	20231120	150200	83366225	2970	2970	2970	2970	0
242	20231120	150100	83366225	2970	2965	2970	2960	98
243	20231120	150000	83075875	2970	2970	2970	2970	0
244	20231120	145900	83075875	2970	2970	2970	2970	0
245	20231120	145800	83075875	2970	2970	2970	2970	0
246	20231120	145700	83075875	2970	2970	2970	2970	1
247	20231120	145600	83072905	2970	2965	2970	2960	107
248	20231120	145500	82755995	2970	2970	2970	2970	0
249	20231120	145400	82755995	2970	2970	2970	2970	110
250	20231120	145300	82429295	2970	2970	2970	2970	10
251	20231120	145200	82399595	2970	2970	2970	2970	11
252	20231120	145100	82366925	2965	2960	2965	2960	95
253	20231120	145000	82085305	2960	2960	2960	2960	21
254	20231120	144900	82023145	2960	2960	2960	2960	11
255	20231120	144800	81990585	2960	2960	2960	2960	3
256	20231120	144700	81981705	2960	2960	2965	2960	52
257	20231120	144600	81827540	2965	2945	2965	2945	1013
258	20231120	144500	78842560	2945	2935	2950	2920	1832
259	20231120	144400	73455390	2935	2975	2975	2900	12163
260	20231120	144300	37895360	2975	2975	2975	2975	103
261	20231120	144200	37588935	2975	2975	2975	2975	454
262	20231120	144100	36238285	2980	2980	2980	2980	18
263	20231120	144000	36184645	2980	2980	2980	2980	464
264	20231120	143900	34801925	2980	2985	2985	2980	175
265	20231120	143800	34280375	2985	2990	2990	2985	445
266	20231120	143700	32951995	2990	2990	2990	2990	0
267	20231120	143600	32951995	2990	2990	2990	2990	20
268	20231120	143500	32892195	2990	2990	2990	2990	62
269	20231120	143400	32706815	2990	2990	2990	2990	0
270	20231120	143300	32706815	2990	2990	2990	2990	3
271	20231120	143200	32697845	2995	2995	2995	2995	0
272	20231120	143100	32697845	2995	2995	2995	2995	0
273	20231120	143000	32697845	2995	2995	2995	2995	0
274	20231120	142900	32697845	2995	2995	2995	2995	0
275	20231120	142800	32697845	2995	2995	2995	2995	0
276	20231120	142700	32697845	2995	2995	2995	2995	31
277	20231120	142600	32605000	3000	3000	3000	3000	2
278	20231120	142500	32599000	3000	3000	3000	3000	20
279	20231120	142400	32539000	3000	3000	3000	3000	0
280	20231120	142300	32539000	3000	3000	3000	3000	0
281	20231120	142200	32539000	3000	3000	3000	3000	0
282	20231120	142100	32539000	3000	3000	3000	3000	0
283	20231120	142000	32539000	3000	3000	3000	3000	2
284	20231120	141900	32533000	3000	3000	3000	3000	0
285	20231120	141800	32533000	3000	3000	3000	3000	0
286	20231120	141700	32533000	3000	3000	3000	3000	1
287	20231120	141600	32530000	3000	3000	3000	3000	1
288	20231120	141500	32527000	3010	3010	3010	3010	0
289	20231120	141400	32527000	3010	3010	3010	3010	0
290	20231120	141300	32527000	3010	3010	3010	3010	0
291	20231120	141200	32527000	3010	3010	3010	3010	0
292	20231120	141100	32527000	3010	3010	3010	3010	0
293	20231120	141000	32527000	3010	3010	3010	3010	0
294	20231120	140900	32527000	3010	3010	3010	3010	0
295	20231120	140800	32527000	3010	3010	3010	3010	0
296	20231120	140700	32527000	3010	3010	3010	3010	0
297	20231120	140600	32527000	3010	3010	3010	3010	0
298	20231120	140500	32527000	3010	3010	3010	3010	0
299	20231120	140400	32527000	3010	3010	3010	3010	0
300	20231120	140300	32527000	3010	3010	3010	3010	0
301	20231120	140200	32527000	3010	3010	3010	3010	0
302	20231120	140100	32527000	3010	3000	3010	3000	10
303	20231120	140000	32496930	2995	2985	2995	2970	1037
304	20231120	135900	29408260	2985	3010	3010	2975	6393
305	20231120	135800	10299625	3015	3015	3015	3015	0
306	20231120	135700	10299625	3015	3015	3015	3015	0
307	20231120	135600	10299625	3015	3015	3015	3015	0
308	20231120	135500	10299625	3015	3015	3015	3015	0
309	20231120	135400	10299625	3015	3015	3015	3015	0
310	20231120	135300	10299625	3015	3015	3015	3015	0
311	20231120	135200	10299625	3015	3015	3015	3015	0
312	20231120	135100	10299625	3015	3015	3015	3015	0
313	20231120	135000	10299625	3015	3015	3015	3015	1
314	20231120	134900	10296610	3010	3010	3010	3010	0
315	20231120	134800	10296610	3010	3010	3010	3010	0
316	20231120	134700	10296610	3010	3010	3010	3010	0
317	20231120	134600	10296610	3010	3010	3010	3010	0
318	20231120	134500	10296610	3010	3010	3010	3010	0
319	20231120	134400	10296610	3010	3010	3010	3010	0
320	20231120	134300	10296610	3010	3010	3010	3010	0
321	20231120	134200	10296610	3010	3010	3010	3010	0
322	20231120	134100	10296610	3010	3010	3010	3010	0
323	20231120	134000	10296610	3010	3010	3010	3010	60
324	20231120	133900	10116010	3015	3015	3015	3015	0
325	20231120	133800	10116010	3015	3015	3015	3015	0
326	20231120	133700	10116010	3015	3015	3015	3015	0
327	20231120	133600	10116010	3015	3015	3015	3015	0
328	20231120	133500	10116010	3015	3015	3015	3015	0
329	20231120	133400	10116010	3015	3015	3015	3015	0
330	20231120	133300	10116010	3015	3015	3015	3015	0
331	20231120	133200	10116010	3015	3015	3015	3015	0
332	20231120	133100	10116010	3015	3015	3015	3015	0
333	20231120	133000	10116010	3015	3015	3015	3015	0
334	20231120	132900	10116010	3015	3015	3015	3015	0
335	20231120	132800	10116010	3015	3015	3015	3015	0
336	20231120	132700	10116010	3015	3015	3015	3015	0
337	20231120	132600	10116010	3015	3015	3015	3015	0
338	20231120	132500	10116010	3015	3015	3015	3015	0
339	20231120	132400	10116010	3015	3015	3015	3015	0
340	20231120	132300	10116010	3015	3015	3015	3015	0
341	20231120	132200	10116010	3015	3015	3015	3015	0
342	20231120	132100	10116010	3015	3015	3015	3015	0
343	20231120	132000	10116010	3015	3015	3015	3015	1
344	20231120	131900	10112995	3020	3020	3020	3010	1001
345	20231120	131800	7099915	3020	3020	3020	3020	0
346	20231120	131700	7099915	3020	3020	3020	3020	0
347	20231120	131600	7099915	3020	3020	3020	3020	0
348	20231120	131500	7099915	3020	3020	3020	3020	0
349	20231120	131400	7099915	3020	3020	3020	3020	0
350	20231120	131300	7099915	3020	3020	3020	3020	0
351	20231120	131200	7099915	3020	3020	3020	3020	0
352	20231120	131100	7099915	3020	3020	3020	3020	0
353	20231120	131000	7099915	3020	3020	3020	3020	0
354	20231120	130900	7099915	3020	3020	3020	3020	0
355	20231120	130800	7099915	3020	3020	3020	3020	0
356	20231120	130700	7099915	3020	3020	3020	3020	0
357	20231120	130600	7099915	3020	3020	3020	3020	0
358	20231120	130500	7099915	3020	3020	3020	3020	0
359	20231120	130400	7099915	3020	3020	3020	3020	0
360	20231120	130300	7099915	3020	3020	3020	3020	0
361	20231120	130200	7099915	3020	3020	3020	3020	37
362	20231120	130100	6988175	3020	3020	3020	3020	0
363	20231120	130000	6988175	3020	3020	3020	3020	0
364	20231120	125900	6988175	3020	3020	3020	3020	0
365	20231120	125800	6988175	3020	3020	3020	3020	0
366	20231120	125700	6988175	3020	3020	3020	3020	0
367	20231120	125600	6988175	3020	3020	3020	3020	0
368	20231120	125500	6988175	3020	3020	3020	3020	0
369	20231120	125400	6988175	3020	3020	3020	3020	0
370	20231120	125300	6988175	3020	3020	3020	3020	0
371	20231120	125200	6988175	3020	3020	3020	3020	5
372	20231120	125100	6973075	3025	3025	3025	3025	0
373	20231120	125000	6973075	3025	3025	3025	3025	0
374	20231120	124900	6973075	3025	3025	3025	3025	0
375	20231120	124800	6973075	3025	3025	3025	3025	10
376	20231120	124700	6942825	3025	3025	3025	3025	0
377	20231120	124600	6942825	3025	3025	3025	3025	0
378	20231120	124500	6942825	3025	3025	3025	3025	0
379	20231120	124400	6942825	3025	3025	3025	3025	86
380	20231120	124300	6682675	3025	3025	3025	3025	0
381	20231120	124200	6682675	3025	3025	3025	3025	0
382	20231120	124100	6682675	3025	3025	3025	3025	0
383	20231120	124000	6682675	3025	3025	3025	3025	0
384	20231120	123900	6682675	3025	3025	3025	3025	0
385	20231120	123800	6682675	3025	3025	3025	3025	0
386	20231120	123700	6682675	3025	3025	3025	3025	0
387	20231120	123600	6682675	3025	3025	3025	3025	8
388	20231120	123500	6658475	3025	3025	3025	3025	0
389	20231120	123400	6658475	3025	3025	3025	3025	0
390	20231120	123300	6658475	3025	3025	3025	3025	2
391	20231120	123200	6652425	3030	3030	3030	3030	0
392	20231120	123100	6652425	3030	3030	3030	3030	0
393	20231120	123000	6652425	3030	3030	3030	3030	0
394	20231120	122900	6652425	3030	3030	3030	3030	0
395	20231120	122800	6652425	3030	3030	3030	3030	0
396	20231120	122700	6652425	3030	3030	3030	3030	0
397	20231120	122600	6652425	3030	3030	3030	3030	0
398	20231120	122500	6652425	3030	3030	3030	3030	0
399	20231120	122400	6652425	3030	3030	3030	3030	0
400	20231120	122300	6652425	3030	3030	3030	3030	0
401	20231120	122200	6652425	3030	3030	3030	3030	200
402	20231120	122100	6046425	3030	3030	3030	3030	1
403	20231120	122000	6043395	3025	3025	3025	3025	0
404	20231120	121900	6043395	3025	3025	3025	3025	1
405	20231120	121800	6040370	3025	3025	3025	3025	0
406	20231120	121700	6040370	3025	3025	3025	3025	0
407	20231120	121600	6040370	3025	3025	3025	3025	0
408	20231120	121500	6040370	3025	3025	3025	3025	0
409	20231120	121400	6040370	3025	3025	3025	3025	0
410	20231120	121300	6040370	3025	3025	3025	3025	0
411	20231120	121200	6040370	3025	3025	3025	3025	0
412	20231120	121100	6040370	3025	3025	3025	3025	30
413	20231120	121000	5949620	3025	3025	3025	3025	0
414	20231120	120900	5949620	3025	3025	3025	3025	0
415	20231120	120800	5949620	3025	3025	3025	3025	0
416	20231120	120700	5949620	3025	3025	3025	3025	0
417	20231120	120600	5949620	3025	3025	3025	3025	0
418	20231120	120500	5949620	3025	3025	3025	3025	0
419	20231120	120400	5949620	3025	3025	3025	3025	0
420	20231120	120300	5949620	3025	3025	3025	3025	0
421	20231120	120200	5949620	3025	3025	3025	3025	0
422	20231120	120100	5949620	3025	3025	3025	3025	0
423	20231120	120000	5949620	3025	3025	3025	3025	0
424	20231120	115900	5949620	3025	3025	3025	3025	0
425	20231120	115800	5949620	3025	3025	3025	3025	0
426	20231120	115700	5949620	3025	3025	3025	3025	0
427	20231120	115600	5949620	3025	3025	3025	3025	2
428	20231120	115500	5943570	3030	3030	3030	3030	0
429	20231120	115400	5943570	3030	3030	3030	3030	0
430	20231120	115300	5943570	3030	3030	3030	3030	0
431	20231120	115200	5943570	3030	3030	3030	3030	0
432	20231120	115100	5943570	3030	3030	3030	3030	0
433	20231120	115000	5943570	3030	3030	3030	3030	0
434	20231120	114900	5943570	3030	3030	3030	3030	0
435	20231120	114800	5943570	3030	3030	3030	3030	0
436	20231120	114700	5943570	3030	3030	3030	3030	0
437	20231120	114600	5943570	3030	3030	3030	3030	0
438	20231120	114500	5943570	3030	3030	3030	3030	0
439	20231120	114400	5943570	3030	3030	3030	3030	0
440	20231120	114300	5943570	3030	3030	3030	3030	0
441	20231120	114200	5943570	3030	3030	3030	3030	0
442	20231120	114100	5943570	3030	3030	3030	3030	0
443	20231120	114000	5943570	3030	3030	3030	3030	0
444	20231120	113900	5943570	3030	3030	3030	3030	0
445	20231120	113800	5943570	3030	3030	3030	3030	0
446	20231120	113700	5943570	3030	3030	3030	3030	0
447	20231120	113600	5943570	3030	3030	3030	3030	0
448	20231120	113500	5943570	3030	3030	3030	3030	0
449	20231120	113400	5943570	3030	3030	3030	3030	0
450	20231120	113300	5943570	3030	3030	3030	3030	9
451	20231120	113200	5916300	3030	3030	3030	3030	0
452	20231120	113100	5916300	3030	3025	3030	3025	20
453	20231120	113000	5855795	3025	3025	3025	3025	0
454	20231120	112900	5855795	3025	3025	3025	3025	0
455	20231120	112800	5855795	3025	3025	3025	3025	0
456	20231120	112700	5855795	3025	3025	3025	3025	0
457	20231120	112600	5855795	3025	3020	3025	3020	510
458	20231120	112500	4313140	3020	3020	3020	3020	0
459	20231120	112400	4313140	3020	3020	3020	3020	1
460	20231120	112300	4310120	3025	3025	3025	3025	0
461	20231120	112200	4310120	3025	3025	3025	3025	0
462	20231120	112100	4310120	3025	3025	3025	3025	22
463	20231120	112000	4243570	3025	3025	3025	3025	0
464	20231120	111900	4243570	3025	3025	3025	3025	0
465	20231120	111800	4243570	3025	3025	3025	3025	0
466	20231120	111700	4243570	3025	3025	3025	3025	0
467	20231120	111600	4243570	3025	3025	3025	3025	0
468	20231120	111500	4243570	3025	3025	3025	3025	0
469	20231120	111400	4243570	3025	3020	3025	3020	4
470	20231120	111300	4231485	3020	3015	3020	3015	2
471	20231120	111200	4225450	3010	3010	3010	3010	0
472	20231120	111100	4225450	3010	3010	3010	3010	0
473	20231120	111000	4225450	3010	3010	3010	3010	0
474	20231120	110900	4225450	3010	3010	3010	3010	0
475	20231120	110800	4225450	3010	3010	3010	3010	49
476	20231120	110700	4077960	3010	3010	3010	3010	147
477	20231120	110600	3635490	3010	3010	3010	3010	35
478	20231120	110500	3530140	3015	3015	3015	3015	0
479	20231120	110400	3530140	3015	3015	3015	3015	0
480	20231120	110300	3530140	3015	3015	3015	3015	0
481	20231120	110200	3530140	3015	3015	3015	3015	0
482	20231120	110100	3530140	3015	3015	3015	3015	0
483	20231120	110000	3530140	3015	3015	3015	3015	0
484	20231120	105900	3530140	3015	3015	3015	3015	6
485	20231120	105800	3512050	3015	3015	3015	3015	0
486	20231120	105700	3512050	3015	3015	3015	3015	0
487	20231120	105600	3512050	3015	3015	3015	3015	0
488	20231120	105500	3512050	3015	3015	3015	3015	30
489	20231120	105400	3421600	3015	3015	3015	3015	0
490	20231120	105300	3421600	3015	3015	3015	3015	0
491	20231120	105200	3421600	3015	3015	3015	3015	0
492	20231120	105100	3421600	3015	3015	3015	3015	0
493	20231120	105000	3421600	3015	3015	3015	3015	0
494	20231120	104900	3421600	3015	3015	3015	3015	0
495	20231120	104800	3421600	3015	3015	3015	3015	0
496	20231120	104700	3421600	3015	3015	3015	3015	0
497	20231120	104600	3421600	3015	3015	3015	3015	0
498	20231120	104500	3421600	3015	3015	3015	3015	0
499	20231120	104400	3421600	3015	3015	3015	3015	0
500	20231120	104300	3421600	3015	3015	3015	3015	40
501	20231120	104200	3301000	3015	3015	3015	3015	1
502	20231120	104100	3297985	3010	3010	3010	3010	0
503	20231120	104000	3297985	3010	3010	3010	3010	0
504	20231120	103900	3297985	3010	3010	3010	3010	0
505	20231120	103800	3297985	3010	3010	3010	3010	0
506	20231120	103700	3297985	3010	3010	3010	3010	0
507	20231120	103600	3297985	3010	3010	3010	3010	0
508	20231120	103500	3297985	3010	3010	3010	3010	0
509	20231120	103400	3297985	3010	3010	3010	3010	0
510	20231120	103300	3297985	3010	3010	3010	3010	0
511	20231120	103200	3297985	3010	3010	3010	3010	0
512	20231120	103100	3297985	3010	3010	3010	3010	0
513	20231120	103000	3297985	3010	3010	3010	3010	0
514	20231120	102900	3297985	3010	3010	3010	3010	0
515	20231120	102800	3297985	3010	3010	3010	3010	0
516	20231120	102700	3297985	3010	3010	3010	3010	1
517	20231120	102600	3294975	3010	3010	3010	3010	0
518	20231120	102500	3294975	3010	3010	3010	3010	0
519	20231120	102400	3294975	3010	3010	3010	3010	0
520	20231120	102300	3294975	3010	3010	3010	3010	0
521	20231120	102200	3294975	3010	3010	3010	3010	0
522	20231120	102100	3294975	3010	3010	3010	3010	0
523	20231120	102000	3294975	3010	3010	3010	3010	10
524	20231120	101900	3264875	3010	3010	3010	3010	0
525	20231120	101800	3264875	3010	3010	3010	3010	0
526	20231120	101700	3264875	3010	3010	3010	3010	0
527	20231120	101600	3264875	3010	3010	3010	3010	29
528	20231120	101500	3177585	3020	3020	3020	3020	0
529	20231120	101400	3177585	3020	3020	3020	3020	0
530	20231120	101300	3177585	3020	3020	3020	3020	0
531	20231120	101200	3177585	3020	3020	3020	3020	0
532	20231120	101100	3177585	3020	3020	3020	3020	1
533	20231120	101000	3174565	3015	3015	3015	3015	1
534	20231120	100900	3171550	3015	3015	3015	3015	0
535	20231120	100800	3171550	3015	3015	3015	3015	0
536	20231120	100700	3171550	3015	3015	3015	3015	0
537	20231120	100600	3171550	3015	3015	3015	3015	0
538	20231120	100500	3171550	3015	3015	3015	3015	1
539	20231120	100400	3168535	3010	3010	3010	3010	1
540	20231120	100300	3165525	3015	3015	3015	3015	18
541	20231120	100200	3111255	3015	3015	3015	3015	1
542	20231120	100100	3108240	3020	3020	3020	3020	3
543	20231120	100000	3099180	3025	3025	3025	3025	0
544	20231120	095900	3099180	3025	3025	3025	3025	0
545	20231120	095800	3099180	3025	3025	3025	3025	0
546	20231120	095700	3099180	3025	3025	3025	3025	0
547	20231120	095600	3099180	3025	3025	3025	3025	0
548	20231120	095500	3099180	3025	3020	3025	3020	15
549	20231120	095400	3053875	3020	3020	3020	3015	35
550	20231120	095300	2948180	3020	3020	3020	3020	2
551	20231120	095200	2942140	3020	3020	3020	3020	0
552	20231120	095100	2942140	3020	3020	3020	3020	0
553	20231120	095000	2942140	3020	3020	3020	3020	0
554	20231120	094900	2942140	3020	3015	3020	3015	9
555	20231120	094800	2915000	3015	3015	3015	3015	50
556	20231120	094700	2764250	3015	3015	3015	3015	0
557	20231120	094600	2764250	3015	3015	3015	3015	48
558	20231120	094500	2619530	3015	3015	3015	3015	0
559	20231120	094400	2619530	3015	3015	3015	3015	0
560	20231120	094300	2619530	3015	3015	3015	3015	0
561	20231120	094200	2619530	3015	3015	3015	3015	0
562	20231120	094100	2619530	3015	3015	3015	3015	0
563	20231120	094000	2619530	3015	3015	3015	3015	0
564	20231120	093900	2619530	3015	3010	3015	3010	9
565	20231120	093800	2592435	3010	3010	3010	3010	0
566	20231120	093700	2592435	3010	3010	3010	3010	213
567	20231120	093600	1951305	3015	3015	3015	3015	1
568	20231120	093500	1948290	3015	3015	3015	3015	0
569	20231120	093400	1948290	3015	3015	3015	3015	0
570	20231120	093300	1948290	3015	3015	3015	3015	0
571	20231120	093200	1948290	3015	3020	3020	3015	66
572	20231120	093100	1749285	3015	3015	3015	3015	0
573	20231120	093000	1749285	3015	3015	3015	3015	0
574	20231120	092900	1749285	3015	3015	3015	3015	0
575	20231120	092800	1749285	3015	3015	3015	3015	0
576	20231120	092700	1749285	3015	3015	3015	3015	0
577	20231120	092600	1749285	3015	3015	3015	3015	0
578	20231120	092500	1749285	3015	3015	3015	3015	0
579	20231120	092400	1749285	3015	3015	3015	3015	0
580	20231120	092300	1749285	3015	3015	3015	3015	0
581	20231120	092200	1749285	3015	3015	3015	3015	0
582	20231120	092100	1749285	3015	3015	3015	3015	0
583	20231120	092000	1749285	3015	3015	3015	3015	0
584	20231120	091900	1749285	3015	3015	3015	3015	0
585	20231120	091800	1749285	3015	3015	3015	3015	0
586	20231120	091700	1749285	3015	3015	3015	3015	3
587	20231120	091600	1740240	3020	3020	3020	3020	0
588	20231120	091500	1740240	3020	3015	3020	3015	22
589	20231120	091400	1673875	3015	3015	3015	3015	0
590	20231120	091300	1673875	3015	3015	3015	3015	0
591	20231120	091200	1673875	3015	3010	3030	3010	189
592	20231120	091100	1104870	3010	2990	3010	2990	243
593	20231120	091000	377440	2995	2995	2995	2995	0
594	20231120	090900	377440	2995	2995	2995	2995	50
595	20231120	090800	227690	2995	2995	2995	2995	0
596	20231120	090700	227690	2995	2995	2995	2995	0
597	20231120	090600	227690	2995	2995	2995	2995	0
598	20231120	090500	227690	2995	2995	2995	2995	0
599	20231120	090400	227690	2995	2995	2995	2995	0
600	20231120	090300	227690	2995	2995	2995	2995	2
601	20231120	090200	221700	2990	2990	2990	2965	31
602	20231120	090100	129405	2995	2995	2995	2995	0
603	20231120	090000	129405	2995	3010	3010	2995	43