KissMeData/344860/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	204900	452650545	2860	2860	2860	2860	3295
3	20231122	204800	452650545	2860	2860	2860	2860	0
4	20231122	204700	452650545	2860	2860	2860	2860	0
5	20231122	204600	452650545	2860	2860	2860	2860	0
6	20231122	204500	452650545	2860	2860	2860	2860	0
7	20231122	204400	452650545	2860	2860	2860	2860	0
8	20231122	204300	452650545	2860	2860	2860	2860	0
9	20231122	204200	452650545	2860	2860	2860	2860	0
10	20231122	204100	452650545	2860	2860	2860	2860	0
11	20231122	204000	452650545	2860	2860	2860	2860	0
12	20231122	203900	452650545	2860	2860	2860	2860	0
13	20231122	203800	452650545	2860	2860	2860	2860	0
14	20231122	203700	452650545	2860	2860	2860	2860	0
15	20231122	203600	452650545	2860	2860	2860	2860	0
16	20231122	203500	452650545	2860	2860	2860	2860	0
17	20231122	203400	452650545	2860	2860	2860	2860	0
18	20231122	203300	452650545	2860	2860	2860	2860	0
19	20231122	203200	452650545	2860	2860	2860	2860	0
20	20231122	203100	452650545	2860	2860	2860	2860	0
21	20231122	203000	452650545	2860	2860	2860	2860	0
22	20231122	202900	452650545	2860	2860	2860	2860	0
23	20231122	202800	452650545	2860	2860	2860	2860	0
24	20231122	202700	452650545	2860	2860	2860	2860	0
25	20231122	202600	452650545	2860	2860	2860	2860	0
26	20231122	202500	452650545	2860	2860	2860	2860	0
27	20231122	202400	452650545	2860	2860	2860	2860	0
28	20231122	202300	452650545	2860	2860	2860	2860	0
29	20231122	202200	452650545	2860	2860	2860	2860	0
30	20231122	202100	452650545	2860	2860	2860	2860	0
31	20231122	202000	452650545	2860	2860	2860	2860	0
32	20231122	201900	452650545	2860	2860	2860	2860	3295
33	20231122	201800	452650545	2860	2860	2860	2860	0
34	20231122	201700	452650545	2860	2860	2860	2860	0
35	20231122	201600	452650545	2860	2860	2860	2860	0
36	20231122	201500	452650545	2860	2860	2860	2860	0
37	20231122	201400	452650545	2860	2860	2860	2860	0
38	20231122	201300	452650545	2860	2860	2860	2860	0
39	20231122	201200	452650545	2860	2860	2860	2860	0
40	20231122	201100	452650545	2860	2860	2860	2860	0
41	20231122	201000	452650545	2860	2860	2860	2860	0
42	20231122	200900	452650545	2860	2860	2860	2860	0
43	20231122	200800	452650545	2860	2860	2860	2860	0
44	20231122	200700	452650545	2860	2860	2860	2860	0
45	20231122	200600	452650545	2860	2860	2860	2860	0
46	20231122	200500	452650545	2860	2860	2860	2860	0
47	20231122	200400	452650545	2860	2860	2860	2860	0
48	20231122	200300	452650545	2860	2860	2860	2860	0
49	20231122	200200	452650545	2860	2860	2860	2860	0
50	20231122	200100	452650545	2860	2860	2860	2860	0
51	20231122	200000	452650545	2860	2860	2860	2860	0
52	20231122	195900	452650545	2860	2860	2860	2860	0
53	20231122	195800	452650545	2860	2860	2860	2860	0
54	20231122	195700	452650545	2860	2860	2860	2860	0
55	20231122	195600	452650545	2860	2860	2860	2860	0
56	20231122	195500	452650545	2860	2860	2860	2860	0
57	20231122	195400	452650545	2860	2860	2860	2860	0
58	20231122	195300	452650545	2860	2860	2860	2860	0
59	20231122	195200	452650545	2860	2860	2860	2860	0
60	20231122	195100	452650545	2860	2860	2860	2860	0
61	20231122	195000	452650545	2860	2860	2860	2860	0
62	20231122	194900	452650545	2860	2860	2860	2860	3295
63	20231122	194800	452650545	2860	2860	2860	2860	0
64	20231122	194700	452650545	2860	2860	2860	2860	0
65	20231122	194600	452650545	2860	2860	2860	2860	0
66	20231122	194500	452650545	2860	2860	2860	2860	0
67	20231122	194400	452650545	2860	2860	2860	2860	0
68	20231122	194300	452650545	2860	2860	2860	2860	0
69	20231122	194200	452650545	2860	2860	2860	2860	0
70	20231122	194100	452650545	2860	2860	2860	2860	0
71	20231122	194000	452650545	2860	2860	2860	2860	0
72	20231122	193900	452650545	2860	2860	2860	2860	0
73	20231122	193800	452650545	2860	2860	2860	2860	0
74	20231122	193700	452650545	2860	2860	2860	2860	0
75	20231122	193600	452650545	2860	2860	2860	2860	0
76	20231122	193500	452650545	2860	2860	2860	2860	0
77	20231122	193400	452650545	2860	2860	2860	2860	0
78	20231122	193300	452650545	2860	2860	2860	2860	0
79	20231122	193200	452650545	2860	2860	2860	2860	0
80	20231122	193100	452650545	2860	2860	2860	2860	0
81	20231122	193000	452650545	2860	2860	2860	2860	0
82	20231122	192900	452650545	2860	2860	2860	2860	0
83	20231122	192800	452650545	2860	2860	2860	2860	0
84	20231122	192700	452650545	2860	2860	2860	2860	0
85	20231122	192600	452650545	2860	2860	2860	2860	0
86	20231122	192500	452650545	2860	2860	2860	2860	0
87	20231122	192400	452650545	2860	2860	2860	2860	0
88	20231122	192300	452650545	2860	2860	2860	2860	0
89	20231122	192200	452650545	2860	2860	2860	2860	0
90	20231122	192100	452650545	2860	2860	2860	2860	0
91	20231122	192000	452650545	2860	2860	2860	2860	0
92	20231122	191900	452650545	2860	2860	2860	2860	3295
93	20231122	191800	452650545	2860	2860	2860	2860	0
94	20231122	191700	452650545	2860	2860	2860	2860	0
95	20231122	191600	452650545	2860	2860	2860	2860	0
96	20231122	191500	452650545	2860	2860	2860	2860	0
97	20231122	191400	452650545	2860	2860	2860	2860	0
98	20231122	191300	452650545	2860	2860	2860	2860	0
99	20231122	191200	452650545	2860	2860	2860	2860	0
100	20231122	191100	452650545	2860	2860	2860	2860	0
101	20231122	191000	452650545	2860	2860	2860	2860	0
102	20231122	190900	452650545	2860	2860	2860	2860	0
103	20231122	190800	452650545	2860	2860	2860	2860	0
104	20231122	190700	452650545	2860	2860	2860	2860	0
105	20231122	190600	452650545	2860	2860	2860	2860	0
106	20231122	190500	452650545	2860	2860	2860	2860	0
107	20231122	190400	452650545	2860	2860	2860	2860	0
108	20231122	190300	452650545	2860	2860	2860	2860	0
109	20231122	190200	452650545	2860	2860	2860	2860	0
110	20231122	190100	452650545	2860	2860	2860	2860	0
111	20231122	190000	452650545	2860	2860	2860	2860	0
112	20231122	185900	452650545	2860	2860	2860	2860	0
113	20231122	185800	452650545	2860	2860	2860	2860	0
114	20231122	185700	452650545	2860	2860	2860	2860	0
115	20231122	185600	452650545	2860	2860	2860	2860	0
116	20231122	185500	452650545	2860	2860	2860	2860	0
117	20231122	185400	452650545	2860	2860	2860	2860	0
118	20231122	185300	452650545	2860	2860	2860	2860	0
119	20231122	185200	452650545	2860	2860	2860	2860	0
120	20231122	185100	452650545	2860	2860	2860	2860	0
121	20231122	185000	452650545	2860	2860	2860	2860	0
122	20231122	184900	452650545	2860	2860	2860	2860	3295
123	20231122	184800	452650545	2860	2860	2860	2860	0
124	20231122	184700	452650545	2860	2860	2860	2860	0
125	20231122	184600	452650545	2860	2860	2860	2860	0
126	20231122	184500	452650545	2860	2860	2860	2860	0
127	20231122	184400	452650545	2860	2860	2860	2860	0
128	20231122	184300	452650545	2860	2860	2860	2860	0
129	20231122	184200	452650545	2860	2860	2860	2860	0
130	20231122	184100	452650545	2860	2860	2860	2860	0
131	20231122	184000	452650545	2860	2860	2860	2860	0
132	20231122	183900	452650545	2860	2860	2860	2860	0
133	20231122	183800	452650545	2860	2860	2860	2860	0
134	20231122	183700	452650545	2860	2860	2860	2860	0
135	20231122	183600	452650545	2860	2860	2860	2860	0
136	20231122	183500	452650545	2860	2860	2860	2860	0
137	20231122	183400	452650545	2860	2860	2860	2860	0
138	20231122	183300	452650545	2860	2860	2860	2860	0
139	20231122	183200	452650545	2860	2860	2860	2860	0
140	20231122	183100	452650545	2860	2860	2860	2860	0
141	20231122	183000	452650545	2860	2860	2860	2860	0
142	20231122	182900	452650545	2860	2860	2860	2860	0
143	20231122	182800	452650545	2860	2860	2860	2860	0
144	20231122	182700	452650545	2860	2860	2860	2860	0
145	20231122	182600	452650545	2860	2860	2860	2860	0
146	20231122	182500	452650545	2860	2860	2860	2860	0
147	20231122	182400	452650545	2860	2860	2860	2860	0
148	20231122	182300	452650545	2860	2860	2860	2860	0
149	20231122	182200	452650545	2860	2860	2860	2860	0
150	20231122	182100	452650545	2860	2860	2860	2860	0
151	20231122	182000	452650545	2860	2860	2860	2860	0
152	20231122	181900	452650545	2860	2860	2860	2860	3295
153	20231122	181800	452650545	2860	2860	2860	2860	0
154	20231122	181700	452650545	2860	2860	2860	2860	0
155	20231122	181600	452650545	2860	2860	2860	2860	0
156	20231122	181500	452650545	2860	2860	2860	2860	0
157	20231122	181400	452650545	2860	2860	2860	2860	0
158	20231122	181300	452650545	2860	2860	2860	2860	0
159	20231122	181200	452650545	2860	2860	2860	2860	0
160	20231122	181100	452650545	2860	2860	2860	2860	0
161	20231122	181000	452650545	2860	2860	2860	2860	0
162	20231122	180900	452650545	2860	2860	2860	2860	0
163	20231122	180800	452650545	2860	2860	2860	2860	0
164	20231122	180700	452650545	2860	2860	2860	2860	0
165	20231122	180600	452650545	2860	2860	2860	2860	0
166	20231122	180500	452650545	2860	2860	2860	2860	0
167	20231122	180400	452650545	2860	2860	2860	2860	0
168	20231122	180300	452650545	2860	2860	2860	2860	0
169	20231122	180200	452650545	2860	2860	2860	2860	0
170	20231122	180100	452650545	2860	2860	2860	2860	0
171	20231122	180000	452650545	2860	2860	2860	2860	0
172	20231122	175900	452650545	2860	2860	2860	2860	0
173	20231122	175800	452650545	2860	2860	2860	2860	0
174	20231122	175700	452650545	2860	2860	2860	2860	0
175	20231122	175600	452650545	2860	2860	2860	2860	0
176	20231122	175500	452650545	2860	2860	2860	2860	0
177	20231122	175400	452650545	2860	2860	2860	2860	0
178	20231122	175300	452650545	2860	2860	2860	2860	0
179	20231122	175200	452650545	2860	2860	2860	2860	0
180	20231122	175100	452650545	2860	2860	2860	2860	0
181	20231122	175000	452650545	2860	2860	2860	2860	0
182	20231122	174900	452650545	2860	2860	2860	2860	3295
183	20231122	174800	452650545	2860	2860	2860	2860	0
184	20231122	174700	452650545	2860	2860	2860	2860	0
185	20231122	174600	452650545	2860	2860	2860	2860	0
186	20231122	174500	452650545	2860	2860	2860	2860	0
187	20231122	174400	452650545	2860	2860	2860	2860	0
188	20231122	174300	452650545	2860	2860	2860	2860	0
189	20231122	174200	452650545	2860	2860	2860	2860	0
190	20231122	174100	452650545	2860	2860	2860	2860	0
191	20231122	174000	452650545	2860	2860	2860	2860	0
192	20231122	173900	452650545	2860	2860	2860	2860	0
193	20231122	173800	452650545	2860	2860	2860	2860	0
194	20231122	173700	452650545	2860	2860	2860	2860	0
195	20231122	173600	452650545	2860	2860	2860	2860	0
196	20231122	173500	452650545	2860	2860	2860	2860	0
197	20231122	173400	452650545	2860	2860	2860	2860	0
198	20231122	173300	452650545	2860	2860	2860	2860	0
199	20231122	173200	452650545	2860	2860	2860	2860	0
200	20231122	173100	452650545	2860	2860	2860	2860	0
201	20231122	173000	452650545	2860	2860	2860	2860	0
202	20231122	172900	452650545	2860	2860	2860	2860	0
203	20231122	172800	452650545	2860	2860	2860	2860	0
204	20231122	172700	452650545	2860	2860	2860	2860	0
205	20231122	172600	452650545	2860	2860	2860	2860	0
206	20231122	172500	452650545	2860	2860	2860	2860	0
207	20231122	172400	452650545	2860	2860	2860	2860	0
208	20231122	172300	452650545	2860	2860	2860	2860	0
209	20231122	172200	452650545	2860	2860	2860	2860	0
210	20231122	172100	452650545	2860	2860	2860	2860	0
211	20231122	172000	452650545	2860	2860	2860	2860	0
212	20231122	171900	452650545	2860	2860	2860	2860	3295
213	20231122	171800	452650545	2860	2860	2860	2860	0
214	20231122	171700	452650545	2860	2860	2860	2860	0
215	20231122	171600	452650545	2860	2860	2860	2860	0
216	20231122	171500	452650545	2860	2860	2860	2860	0
217	20231122	171400	452650545	2860	2860	2860	2860	0
218	20231122	171300	452650545	2860	2860	2860	2860	0
219	20231122	171200	452650545	2860	2860	2860	2860	0
220	20231122	171100	452650545	2860	2860	2860	2860	0
221	20231122	171000	452650545	2860	2860	2860	2860	0
222	20231122	170900	452650545	2860	2860	2860	2860	0
223	20231122	170800	452650545	2860	2860	2860	2860	0
224	20231122	170700	452650545	2860	2860	2860	2860	0
225	20231122	170600	452650545	2860	2860	2860	2860	0
226	20231122	170500	452650545	2860	2860	2860	2860	0
227	20231122	170400	452650545	2860	2860	2860	2860	0
228	20231122	170300	452650545	2860	2860	2860	2860	0
229	20231122	170200	452650545	2860	2860	2860	2860	0
230	20231122	170100	452650545	2860	2860	2860	2860	0
231	20231122	170000	452650545	2860	2860	2860	2860	0
232	20231122	165900	452650545	2860	2860	2860	2860	0
233	20231122	165800	452650545	2860	2860	2860	2860	0
234	20231122	165700	452650545	2860	2860	2860	2860	0
235	20231122	165600	452650545	2860	2860	2860	2860	0
236	20231122	165500	452650545	2860	2860	2860	2860	0
237	20231122	165400	452650545	2860	2860	2860	2860	0
238	20231122	165300	452650545	2860	2860	2860	2860	0
239	20231122	165200	452650545	2860	2860	2860	2860	0
240	20231122	165100	452650545	2860	2860	2860	2860	0
241	20231122	165000	452650545	2860	2860	2860	2860	0
242	20231122	164900	452650545	2860	2860	2860	2860	3295
243	20231122	164800	452650545	2860	2860	2860	2860	0
244	20231122	164700	452650545	2860	2860	2860	2860	0
245	20231122	164600	452650545	2860	2860	2860	2860	0
246	20231122	164500	452650545	2860	2860	2860	2860	0
247	20231122	164400	452650545	2860	2860	2860	2860	0
248	20231122	164300	452650545	2860	2860	2860	2860	0
249	20231122	164200	452650545	2860	2860	2860	2860	0
250	20231122	164100	452650545	2860	2860	2860	2860	0
251	20231122	164000	452650545	2860	2860	2860	2860	0
252	20231122	163900	452650545	2860	2860	2860	2860	0
253	20231122	163800	452650545	2860	2860	2860	2860	0
254	20231122	163700	452650545	2860	2860	2860	2860	0
255	20231122	163600	452650545	2860	2860	2860	2860	0
256	20231122	163500	452650545	2860	2860	2860	2860	0
257	20231122	163400	452650545	2860	2860	2860	2860	0
258	20231122	163300	452650545	2860	2860	2860	2860	0
259	20231122	163200	452650545	2860	2860	2860	2860	0
260	20231122	163100	452650545	2860	2860	2860	2860	0
261	20231122	163000	452650545	2860	2860	2860	2860	0
262	20231122	162900	452650545	2860	2860	2860	2860	0
263	20231122	162800	452650545	2860	2860	2860	2860	0
264	20231122	162700	452650545	2860	2860	2860	2860	0
265	20231122	162600	452650545	2860	2860	2860	2860	0
266	20231122	162500	452650545	2860	2860	2860	2860	0
267	20231122	162400	452650545	2860	2860	2860	2860	0
268	20231122	162300	452650545	2860	2860	2860	2860	0
269	20231122	162200	452650545	2860	2860	2860	2860	0
270	20231122	162100	452650545	2860	2860	2860	2860	0
271	20231122	162000	452650545	2860	2860	2860	2860	0
272	20231122	161900	452650545	2860	2860	2860	2860	3295
273	20231122	161800	452650545	2860	2860	2860	2860	0
274	20231122	161700	452650545	2860	2860	2860	2860	0
275	20231122	161600	452650545	2860	2860	2860	2860	0
276	20231122	161500	452650545	2860	2860	2860	2860	0
277	20231122	161400	452650545	2860	2860	2860	2860	0
278	20231122	161300	452650545	2860	2860	2860	2860	0
279	20231122	161200	452650545	2860	2860	2860	2860	0
280	20231122	161100	452650545	2860	2860	2860	2860	0
281	20231122	161000	452650545	2860	2860	2860	2860	0
282	20231122	160900	452650545	2860	2860	2860	2860	0
283	20231122	160800	452650545	2860	2860	2860	2860	0
284	20231122	160700	452650545	2860	2860	2860	2860	0
285	20231122	160600	452650545	2860	2860	2860	2860	0
286	20231122	160500	452650545	2860	2860	2860	2860	0
287	20231122	160400	452650545	2860	2860	2860	2860	0
288	20231122	160300	452650545	2860	2860	2860	2860	0
289	20231122	160200	452650545	2860	2860	2860	2860	0
290	20231122	160100	452650545	2860	2860	2860	2860	0
291	20231122	160000	452650545	2860	2860	2860	2860	0
292	20231122	155900	452650545	2860	2860	2860	2860	0
293	20231122	155800	452650545	2860	2860	2860	2860	0
294	20231122	155700	452650545	2860	2860	2860	2860	0
295	20231122	155600	452650545	2860	2860	2860	2860	0
296	20231122	155500	452650545	2860	2860	2860	2860	0
297	20231122	155400	452650545	2860	2860	2860	2860	0
298	20231122	155300	452650545	2860	2860	2860	2860	0
299	20231122	155200	452650545	2860	2860	2860	2860	0
300	20231122	155100	452650545	2860	2860	2860	2860	0
301	20231122	155000	452650545	2860	2860	2860	2860	0
302	20231122	154900	452650545	2860	2860	2860	2860	3295
303	20231122	154800	452650545	2860	2860	2860	2860	0
304	20231122	154700	452650545	2860	2860	2860	2860	0
305	20231122	154600	452650545	2860	2860	2860	2860	0
306	20231122	154500	452650545	2860	2860	2860	2860	0
307	20231122	154400	452650545	2860	2860	2860	2860	0
308	20231122	154300	452650545	2860	2860	2860	2860	0
309	20231122	154200	452650545	2860	2860	2860	2860	0
310	20231122	154100	452650545	2860	2860	2860	2860	0
311	20231122	154000	452650545	2860	2860	2860	2860	0
312	20231122	153900	452650545	2860	2860	2860	2860	0
313	20231122	153800	452650545	2860	2860	2860	2860	0
314	20231122	153700	452650545	2860	2860	2860	2860	0
315	20231122	153600	452650545	2860	2860	2860	2860	0
316	20231122	153500	452650545	2860	2860	2860	2860	0
317	20231122	153400	452650545	2860	2860	2860	2860	0
318	20231122	153300	452650545	2860	2860	2860	2860	0
319	20231122	153200	452650545	2860	2860	2860	2860	0
320	20231122	153100	452650545	2860	2860	2860	2860	0
321	20231122	153000	452650545	2860	2860	2860	2860	3295
322	20231122	152900	443226845	2870	2870	2870	2870	0
323	20231122	152800	443226845	2870	2870	2870	2870	0
324	20231122	152700	443226845	2870	2870	2870	2870	0
325	20231122	152600	443226845	2870	2870	2870	2870	0
326	20231122	152500	443226845	2870	2870	2870	2870	0
327	20231122	152400	443226845	2870	2870	2870	2870	0
328	20231122	152300	443226845	2870	2870	2870	2870	0
329	20231122	152200	443226845	2870	2870	2870	2870	0
330	20231122	152100	443226845	2870	2870	2870	2870	0
331	20231122	152000	443226845	2870	2870	2870	2870	0
332	20231122	151900	443226845	2870	2905	2905	2870	3342
333	20231122	151800	433597165	2910	2910	2910	2910	39
334	20231122	151700	433483675	2910	2910	2910	2910	52
335	20231122	151600	433332355	2905	2910	2910	2905	289
336	20231122	151500	432491545	2910	2910	2910	2910	29
337	20231122	151400	432407155	2910	2910	2910	2910	167
338	20231122	151300	431921185	2905	2905	2905	2905	1
339	20231122	151200	431918280	2910	2910	2910	2910	15
340	20231122	151100	431874630	2910	2910	2910	2910	107
341	20231122	151000	431563260	2910	2910	2910	2910	41
342	20231122	150900	431443950	2915	2915	2915	2915	0
343	20231122	150800	431443950	2915	2915	2915	2915	0
344	20231122	150700	431443950	2915	2915	2915	2915	22
345	20231122	150600	431379820	2905	2905	2905	2905	0
346	20231122	150500	431379820	2905	2905	2905	2905	100
347	20231122	150400	431089320	2905	2905	2905	2905	1
348	20231122	150300	431086415	2910	2905	2910	2905	171
349	20231122	150200	430589045	2905	2905	2905	2905	0
350	20231122	150100	430589045	2905	2905	2905	2905	10
351	20231122	150000	430559995	2910	2910	2910	2910	0
352	20231122	145900	430559995	2910	2910	2910	2910	50
353	20231122	145800	430414495	2910	2910	2910	2910	1
354	20231122	145700	430411585	2910	2910	2910	2910	171
355	20231122	145600	429913975	2910	2910	2910	2910	132
356	20231122	145500	429529855	2910	2910	2910	2910	1
357	20231122	145400	429526945	2920	2920	2920	2920	160
358	20231122	145300	429059745	2920	2920	2920	2920	3
359	20231122	145200	429050985	2895	2895	2895	2895	41
360	20231122	145100	428932290	2895	2900	2900	2895	5710
361	20231122	145000	412401720	2895	2895	2895	2895	0
362	20231122	144900	412401720	2895	2895	2895	2895	101
363	20231122	144800	412109325	2895	2900	2900	2895	123
364	20231122	144700	411753040	2900	2900	2900	2900	274
365	20231122	144600	410958440	2900	2910	2910	2900	670
366	20231122	144500	409011625	2915	2920	2920	2915	528
367	20231122	144400	407472105	2925	2925	2925	2925	2
368	20231122	144300	407466255	2925	2925	2925	2925	0
369	20231122	144200	407466255	2925	2925	2925	2925	0
370	20231122	144100	407466255	2925	2925	2925	2925	0
371	20231122	144000	407466255	2925	2925	2925	2925	1
372	20231122	143900	407463330	2925	2925	2925	2925	4
373	20231122	143800	407451630	2925	2925	2925	2925	76
374	20231122	143700	407229330	2930	2930	2930	2930	43
375	20231122	143600	407103340	2935	2935	2935	2935	0
376	20231122	143500	407103340	2935	2935	2935	2935	1
377	20231122	143400	407100405	2930	2930	2930	2930	70
378	20231122	143300	406895305	2935	2930	2935	2930	70
379	20231122	143200	406689890	2935	2935	2935	2935	205
380	20231122	143100	406088215	2935	2935	2935	2935	0
381	20231122	143000	406088215	2935	2935	2935	2935	0
382	20231122	142900	406088215	2935	2935	2935	2935	120
383	20231122	142800	405736015	2935	2935	2935	2935	0
384	20231122	142700	405736015	2935	2935	2935	2935	0
385	20231122	142600	405736015	2935	2935	2935	2935	0
386	20231122	142500	405736015	2935	2935	2935	2935	0
387	20231122	142400	405736015	2935	2915	2935	2915	501
388	20231122	142300	404275580	2920	2920	2920	2920	0
389	20231122	142200	404275580	2920	2920	2920	2920	299
390	20231122	142100	403402500	2920	2920	2920	2920	43
391	20231122	142000	403276940	2920	2920	2920	2920	0
392	20231122	141900	403276940	2920	2920	2920	2920	192
393	20231122	141800	402716300	2920	2920	2920	2920	302
394	20231122	141700	401834460	2920	2920	2920	2920	0
395	20231122	141600	401834460	2920	2920	2920	2920	16
396	20231122	141500	401787740	2920	2920	2920	2920	16
397	20231122	141400	401741020	2920	2920	2920	2920	156
398	20231122	141300	401285500	2920	2925	2925	2920	115
399	20231122	141200	400949620	2925	2925	2925	2925	43
400	20231122	141100	400823845	2925	2925	2925	2925	107
401	20231122	141000	400510870	2920	2920	2920	2920	0
402	20231122	140900	400510870	2920	2920	2920	2920	0
403	20231122	140800	400510870	2920	2920	2920	2920	0
404	20231122	140700	400510870	2920	2920	2920	2920	410
405	20231122	140600	399313670	2925	2925	2930	2925	597
406	20231122	140500	397566935	2925	2925	2925	2925	0
407	20231122	140400	397566935	2925	2925	2925	2925	0
408	20231122	140300	397566935	2925	2925	2925	2925	101
409	20231122	140200	397271510	2925	2925	2925	2925	0
410	20231122	140100	397271510	2925	2925	2925	2925	0
411	20231122	140000	397271510	2925	2925	2925	2925	0
412	20231122	135900	397271510	2925	2925	2925	2925	32
413	20231122	135800	397177910	2925	2945	2945	2925	201
414	20231122	135700	396585985	2950	2950	2950	2950	0
415	20231122	135600	396585985	2950	2950	2950	2950	0
416	20231122	135500	396585985	2950	2950	2950	2950	0
417	20231122	135400	396585985	2950	2950	2950	2950	0
418	20231122	135300	396585985	2950	2950	2950	2950	0
419	20231122	135200	396585985	2950	2950	2950	2950	1
420	20231122	135100	396583035	2950	2950	2950	2950	0
421	20231122	135000	396583035	2950	2945	2950	2945	5000
422	20231122	134900	381843795	2945	2945	2945	2945	0
423	20231122	134800	381843795	2945	2945	2945	2945	0
424	20231122	134700	381843795	2945	2945	2945	2945	1
425	20231122	134600	381840850	2950	2950	2950	2950	0
426	20231122	134500	381840850	2950	2950	2950	2950	0
427	20231122	134400	381840850	2950	2950	2950	2950	0
428	20231122	134300	381840850	2950	2950	2950	2950	1
429	20231122	134200	381837900	2950	2925	2950	2925	122
430	20231122	134100	381478230	2925	2925	2925	2925	0
431	20231122	134000	381478230	2925	2925	2925	2925	0
432	20231122	133900	381478230	2925	2925	2925	2925	0
433	20231122	133800	381478230	2925	2925	2925	2925	8
434	20231122	133700	381454830	2925	2925	2925	2925	5
435	20231122	133600	381440205	2925	2940	2940	2925	27
436	20231122	133500	381360840	2950	2950	2950	2950	0
437	20231122	133400	381360840	2950	2950	2950	2950	4
438	20231122	133300	381349040	2950	2925	2950	2925	247
439	20231122	133200	380624480	2925	2925	2925	2925	2
440	20231122	133100	380618630	2900	2920	2925	2900	975
441	20231122	133000	377780145	2925	2925	2925	2925	0
442	20231122	132900	377780145	2925	2925	2925	2925	16
443	20231122	132800	377733345	2925	2925	2925	2925	0
444	20231122	132700	377733345	2925	2925	2925	2925	0
445	20231122	132600	377733345	2925	2925	2925	2925	0
446	20231122	132500	377733345	2925	2925	2925	2925	0
447	20231122	132400	377733345	2925	2910	2925	2905	355
448	20231122	132300	376700540	2920	2920	2920	2920	0
449	20231122	132200	376700540	2920	2920	2920	2905	1261
450	20231122	132100	373033760	2915	2915	2915	2915	0
451	20231122	132000	373033760	2915	2915	2915	2915	0
452	20231122	131900	373033760	2915	2920	2920	2915	1070
453	20231122	131800	369914535	2930	2930	2930	2930	4
454	20231122	131700	369902815	2925	2925	2925	2925	240
455	20231122	131600	369200815	2925	2920	2925	2920	75
456	20231122	131500	368981690	2915	2915	2915	2915	0
457	20231122	131400	368981690	2915	2930	2935	2915	1398
458	20231122	131300	364895950	2930	2930	2930	2930	0
459	20231122	131200	364895950	2930	2930	2930	2930	0
460	20231122	131100	364895950	2930	2930	2930	2930	0
461	20231122	131000	364895950	2930	2930	2930	2930	63
462	20231122	130900	364711360	2930	2930	2930	2930	1
463	20231122	130800	364708430	2920	2920	2920	2920	0
464	20231122	130700	364708430	2920	2920	2920	2920	0
465	20231122	130600	364708430	2920	2920	2920	2920	0
466	20231122	130500	364708430	2920	2920	2920	2920	0
467	20231122	130400	364708430	2920	2925	2925	2920	30
468	20231122	130300	364620810	2930	2930	2930	2930	50
469	20231122	130200	364474310	2930	2930	2930	2930	0
470	20231122	130100	364474310	2930	2930	2930	2930	5
471	20231122	130000	364459660	2930	2930	2930	2930	50
472	20231122	125900	364313160	2930	2930	2930	2930	0
473	20231122	125800	364313160	2930	2930	2930	2930	0
474	20231122	125700	364313160	2930	2930	2930	2930	5
475	20231122	125600	364298510	2930	2930	2930	2930	0
476	20231122	125500	364298510	2930	2930	2930	2930	0
477	20231122	125400	364298510	2930	2930	2930	2930	0
478	20231122	125300	364298510	2930	2930	2930	2930	0
479	20231122	125200	364298510	2930	2930	2930	2930	5
480	20231122	125100	364283860	2930	2930	2930	2930	121
481	20231122	125000	363929330	2925	2925	2925	2925	23
482	20231122	124900	363862055	2920	2935	2935	2920	537
483	20231122	124800	362291520	2940	2940	2940	2940	9
484	20231122	124700	362265060	2925	2925	2925	2925	3
485	20231122	124600	362256285	2915	2940	2940	2910	4152
486	20231122	124500	350125505	2940	2940	2940	2940	0
487	20231122	124400	350125505	2940	2940	2940	2940	0
488	20231122	124300	350125505	2940	2940	2940	2940	0
489	20231122	124200	350125505	2940	2945	2945	2940	516
490	20231122	124100	348606840	2965	2975	2975	2935	5596
491	20231122	124000	332136110	2970	2970	2970	2970	144
492	20231122	123900	331708430	2970	2965	2970	2965	101
493	20231122	123800	331408465	2965	2965	2965	2950	656
494	20231122	123700	329470265	2960	2960	2960	2960	91
495	20231122	123600	329200905	2960	2960	2960	2960	0
496	20231122	123500	329200905	2960	2960	2960	2960	10
497	20231122	123400	329171305	2965	2965	2965	2965	3
498	20231122	123300	329162410	2935	2950	2950	2935	5997
499	20231122	123200	311547340	2945	2950	2950	2945	1881
500	20231122	123100	306004980	2965	2965	2965	2965	0
501	20231122	123000	306004980	2965	2965	2965	2965	1
502	20231122	122900	306002015	2950	2950	2950	2950	0
503	20231122	122800	306002015	2950	2950	2950	2950	11
504	20231122	122700	305969565	2950	2950	2950	2950	69
505	20231122	122600	305766015	2950	2950	2950	2950	215
506	20231122	122500	305131765	2960	2960	2960	2960	20
507	20231122	122400	305072565	2960	2960	2960	2960	0
508	20231122	122300	305072565	2960	2960	2960	2960	58
509	20231122	122200	304900885	2965	2965	2965	2965	0
510	20231122	122100	304900885	2965	2965	2965	2965	101
511	20231122	122000	304601420	2965	2965	2965	2965	0
512	20231122	121900	304601420	2965	2965	2965	2965	0
513	20231122	121800	304601420	2965	2965	2965	2965	100
514	20231122	121700	304304920	2960	2955	2960	2955	124
515	20231122	121600	303938000	2955	2955	2955	2955	100
516	20231122	121500	303642500	2960	2965	2965	2960	104
517	20231122	121400	303334495	2975	2975	2975	2975	0
518	20231122	121300	303334495	2975	2975	2975	2975	100
519	20231122	121200	303036995	2965	2965	2965	2965	100
520	20231122	121100	302740495	2975	2975	2975	2975	0
521	20231122	121000	302740495	2975	2975	2975	2975	0
522	20231122	120900	302740495	2975	2975	2975	2975	2
523	20231122	120800	302734545	2945	2970	2970	2945	115
524	20231122	120700	302394600	2950	2950	2950	2950	1
525	20231122	120600	302391650	2950	2950	2950	2950	15
526	20231122	120500	302347400	2975	2950	2975	2945	127
527	20231122	120400	301972730	2950	2970	2970	2950	2863
528	20231122	120300	293521790	2990	2990	2990	2990	0
529	20231122	120200	293521790	2990	2990	2990	2990	316
530	20231122	120100	292576950	2990	2990	3000	2990	110
531	20231122	120000	292247745	2985	2985	2985	2985	0
532	20231122	115900	292247745	2985	2985	2985	2985	52
533	20231122	115800	292092525	2975	2975	2975	2975	90
534	20231122	115700	291824775	2975	2975	2975	2975	49
535	20231122	115600	291679000	2985	2980	2985	2980	52
536	20231122	115500	291524030	2985	2985	2985	2985	0
537	20231122	115400	291524030	2985	2980	2985	2980	92
538	20231122	115300	291249860	2955	2960	2960	2955	313
539	20231122	115200	290324710	2980	2985	2985	2950	3076
540	20231122	115100	281225990	3000	3000	3000	3000	0
541	20231122	115000	281225990	3000	3000	3000	3000	222
542	20231122	114900	280559990	3000	3000	3000	3000	0
543	20231122	114800	280559990	3000	3000	3000	3000	0
544	20231122	114700	280559990	3000	3000	3000	3000	693
545	20231122	114600	278480990	3005	3005	3005	3005	0
546	20231122	114500	278480990	3005	2970	3010	2965	2550
547	20231122	114400	270833480	2985	2970	2985	2960	465
548	20231122	114300	269455150	2970	2970	2970	2955	313
549	20231122	114200	268527580	2970	2970	2970	2970	0
550	20231122	114100	268527580	2970	2970	2970	2970	9
551	20231122	114000	268500850	2980	2980	2980	2980	54
552	20231122	113900	268339930	2985	2990	2990	2960	1470
553	20231122	113800	263966515	2995	2995	2995	2995	314
554	20231122	113700	263026085	3000	2995	3000	2995	245
555	20231122	113600	262291810	3005	3005	3005	3005	10
556	20231122	113500	262261760	3000	3005	3005	3000	39
557	20231122	113400	262144585	3005	3005	3005	2995	569
558	20231122	113300	260437425	3005	3005	3005	3000	362
559	20231122	113200	259349945	3005	3005	3010	3005	122
560	20231122	113100	258983025	3000	3000	3000	3000	2
561	20231122	113000	258977025	3005	3010	3010	3005	1627
562	20231122	112900	254082795	3010	3000	3010	2995	1392
563	20231122	112800	249901955	2990	2990	2990	2990	0
564	20231122	112700	249901955	2990	2990	2990	2990	27
565	20231122	112600	249821225	2990	2990	2990	2990	17
566	20231122	112500	249770395	2995	2985	2995	2985	389
567	20231122	112400	248607350	2995	2995	2995	2995	90
568	20231122	112300	248337800	3000	2985	3000	2985	1022
569	20231122	112200	245272130	3000	3000	3000	3000	638
570	20231122	112100	243358130	2995	2995	2995	2995	151
571	20231122	112000	242905885	3000	2990	3000	2990	72
572	20231122	111900	242690590	2980	2985	2985	2970	544
573	20231122	111800	241069470	2965	2965	2965	2965	22
574	20231122	111700	241004240	2965	2990	2990	2965	3406
575	20231122	111600	230874195	2990	2990	2990	2985	105
576	20231122	111500	230560430	2990	2990	2990	2990	113
577	20231122	111400	230222560	2990	2985	2990	2985	77
578	20231122	111300	229992380	3010	3000	3010	3000	727
579	20231122	111200	227807510	2985	3000	3000	2980	422
580	20231122	111100	226545840	3000	2980	3000	2980	508
581	20231122	111000	225027765	2980	3005	3005	2980	284
582	20231122	110900	224175795	3005	2975	3010	2975	7791
583	20231122	110800	200838365	2975	2955	2975	2955	7
584	20231122	110700	200817640	2975	2975	2975	2960	426
585	20231122	110600	199554530	2975	2980	2980	2975	477
586	20231122	110500	198133425	2980	2980	2990	2980	311
587	20231122	110400	197205440	2975	2980	2980	2975	588
588	20231122	110300	195453345	2980	2970	2980	2965	725
589	20231122	110200	193300355	2970	2970	2970	2970	20
590	20231122	110100	193240955	2970	2990	2990	2970	2927
591	20231122	110000	184518105	2985	2995	3025	2985	1229
592	20231122	105900	180835960	2985	3010	3040	2980	716
593	20231122	105800	178679880	3040	2970	3040	2970	1291
594	20231122	105700	174808275	2985	3035	3050	2940	5167
595	20231122	105600	159370870	3045	2985	3055	2965	11646
596	20231122	105500	124295725	2985	2965	2990	2950	216
597	20231122	105400	123654840	2990	2935	2990	2925	3680
598	20231122	105300	112775525	2935	2920	2975	2920	6793
599	20231122	105200	92785710	2920	2920	2920	2920	283
600	20231122	105100	91959350	2870	2920	2925	2870	1814
601	20231122	105000	86707555	2915	2900	2915	2900	2824
602	20231122	104900	78511790	2900	2900	2900	2900	102
603	20231122	104800	78215990	2900	2885	2900	2885	4559
604	20231122	104700	65020420	2885	2885	2885	2885	0
605	20231122	104600	65020420	2885	2885	2885	2885	0
606	20231122	104500	65020420	2885	2885	2885	2885	0
607	20231122	104400	65020420	2885	2885	2885	2885	0
608	20231122	104300	65020420	2885	2885	2885	2885	0
609	20231122	104200	65020420	2885	2885	2885	2885	0
610	20231122	104100	65020420	2885	2885	2885	2885	446
611	20231122	104000	63733710	2885	2885	2885	2885	11
612	20231122	103900	63701975	2880	2880	2880	2880	25
613	20231122	103800	63629975	2870	2870	2870	2870	0
614	20231122	103700	63629975	2870	2875	2875	2870	5
615	20231122	103600	63615615	2885	2880	2885	2880	200
616	20231122	103500	63039550	2875	2875	2875	2875	0
617	20231122	103400	63039550	2875	2875	2875	2875	0
618	20231122	103300	63039550	2875	2875	2875	2875	0
619	20231122	103200	63039550	2875	2875	2875	2875	1
620	20231122	103100	63036675	2880	2880	2880	2880	3
621	20231122	103000	63028035	2880	2880	2880	2880	0
622	20231122	102900	63028035	2880	2880	2880	2880	0
623	20231122	102800	63028035	2880	2880	2880	2880	0
624	20231122	102700	63028035	2880	2880	2880	2880	0
625	20231122	102600	63028035	2880	2880	2880	2880	0
626	20231122	102500	63028035	2880	2880	2880	2880	0
627	20231122	102400	63028035	2880	2880	2880	2880	0
628	20231122	102300	63028035	2880	2880	2880	2880	277
629	20231122	102200	62230275	2880	2880	2880	2880	1
630	20231122	102100	62227395	2885	2885	2885	2885	0
631	20231122	102000	62227395	2885	2885	2885	2885	0
632	20231122	101900	62227395	2885	2885	2885	2885	60
633	20231122	101800	62054295	2885	2885	2885	2885	0
634	20231122	101700	62054295	2885	2885	2885	2885	0
635	20231122	101600	62054295	2885	2885	2885	2885	263
636	20231122	101500	61295540	2890	2890	2890	2890	0
637	20231122	101400	61295540	2890	2890	2890	2890	0
638	20231122	101300	61295540	2890	2890	2890	2890	102
639	20231122	101200	61000760	2895	2895	2895	2895	0
640	20231122	101100	61000760	2895	2895	2895	2895	0
641	20231122	101000	61000760	2895	2895	2895	2895	74
642	20231122	100900	60786530	2885	2885	2885	2885	0
643	20231122	100800	60786530	2885	2885	2885	2885	0
644	20231122	100700	60786530	2885	2885	2890	2885	566
645	20231122	100600	59152170	2850	2855	2855	2850	598
646	20231122	100500	57447835	2855	2855	2855	2855	60
647	20231122	100400	57276535	2895	2895	2895	2895	598
648	20231122	100300	55545325	2895	2875	2895	2875	1500
649	20231122	100200	51215495	2855	2855	2855	2855	0
650	20231122	100100	51215495	2855	2855	2855	2855	19
651	20231122	100000	51161250	2885	2885	2885	2885	0
652	20231122	095900	51161250	2885	2890	2890	2840	4449
653	20231122	095800	38476955	2890	2890	2890	2890	1
654	20231122	095700	38474065	2890	2890	2890	2865	626
655	20231122	095600	36667580	2875	2875	2875	2875	0
656	20231122	095500	36667580	2875	2880	2880	2875	51
657	20231122	095400	36520945	2890	2890	2890	2890	12
658	20231122	095300	36486265	2895	2895	2895	2895	0
659	20231122	095200	36486265	2895	2895	2895	2890	31
660	20231122	095100	36396535	2895	2895	2895	2880	53
661	20231122	095000	36243115	2895	2895	2895	2895	4
662	20231122	094900	36231535	2895	2890	2895	2880	1018
663	20231122	094800	33287830	2890	2855	2895	2855	2365
664	20231122	094700	26457770	2855	2855	2855	2855	52
665	20231122	094600	26309310	2855	2850	2855	2850	62
666	20231122	094500	26132550	2860	2850	2860	2850	7
667	20231122	094400	26112570	2850	2850	2850	2850	9
668	20231122	094300	26086920	2850	2850	2850	2850	30
669	20231122	094200	26001420	2850	2850	2850	2850	11
670	20231122	094100	25970070	2850	2850	2850	2850	88
671	20231122	094000	25719270	2850	2850	2850	2850	105
672	20231122	093900	25420020	2850	2850	2850	2850	1
673	20231122	093800	25417170	2850	2850	2850	2850	1
674	20231122	093700	25414320	2850	2840	2850	2840	422
675	20231122	093600	24213980	2830	2830	2830	2830	14
676	20231122	093500	24174360	2825	2820	2825	2820	20
677	20231122	093400	24117910	2820	2820	2820	2820	317
678	20231122	093300	23223970	2840	2810	2840	2810	172
679	20231122	093200	22740430	2815	2845	2850	2815	364
680	20231122	093100	21708750	2850	2795	2850	2795	2640
681	20231122	093000	14264055	2800	2785	2800	2785	500
682	20231122	092900	12867725	2790	2790	2790	2790	0
683	20231122	092800	12867725	2790	2790	2790	2790	1
684	20231122	092700	12864935	2775	2775	2775	2775	0
685	20231122	092600	12864935	2775	2775	2775	2775	0
686	20231122	092500	12864935	2775	2775	2775	2775	90
687	20231122	092400	12615185	2775	2775	2775	2775	0
688	20231122	092300	12615185	2775	2775	2775	2775	0
689	20231122	092200	12615185	2775	2775	2775	2775	0
690	20231122	092100	12615185	2775	2775	2775	2740	1790
691	20231122	092000	7698350	2780	2780	2780	2780	0
692	20231122	091900	7698350	2780	2780	2780	2780	0
693	20231122	091800	7698350	2780	2780	2780	2780	7
694	20231122	091700	7678890	2780	2780	2780	2780	0
695	20231122	091600	7678890	2780	2780	2780	2780	0
696	20231122	091500	7678890	2780	2780	2780	2780	1458
697	20231122	091400	3625650	2780	2800	2800	2780	120
698	20231122	091300	3290000	2800	2800	2800	2800	0
699	20231122	091200	3290000	2800	2800	2800	2800	0
700	20231122	091100	3290000	2800	2800	2800	2800	75
701	20231122	091000	3080000	2800	2800	2800	2800	0
702	20231122	090900	3080000	2800	2800	2800	2800	0
703	20231122	090800	3080000	2800	2800	2800	2800	0
704	20231122	090700	3080000	2800	2800	2800	2800	0
705	20231122	090600	3080000	2800	2800	2800	2800	0
706	20231122	090500	3080000	2800	2800	2800	2800	0
707	20231122	090400	3080000	2800	2800	2800	2800	0
708	20231122	090300	3080000	2800	2800	2800	2800	0
709	20231122	090200	3080000	2800	2800	2800	2800	4
710	20231122	090100	3068800	2800	2800	2800	2800	0
711	20231122	090000	3068800	2800	2800	2800	2800	984