KissMeData/347000/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	204900	533335000	2940	2940	2940	2940	3870
3	20231122	204800	533335000	2940	2940	2940	2940	0
4	20231122	204700	533335000	2940	2940	2940	2940	0
5	20231122	204600	533335000	2940	2940	2940	2940	0
6	20231122	204500	533335000	2940	2940	2940	2940	0
7	20231122	204400	533335000	2940	2940	2940	2940	0
8	20231122	204300	533335000	2940	2940	2940	2940	0
9	20231122	204200	533335000	2940	2940	2940	2940	0
10	20231122	204100	533335000	2940	2940	2940	2940	0
11	20231122	204000	533335000	2940	2940	2940	2940	0
12	20231122	203900	533335000	2940	2940	2940	2940	0
13	20231122	203800	533335000	2940	2940	2940	2940	0
14	20231122	203700	533335000	2940	2940	2940	2940	0
15	20231122	203600	533335000	2940	2940	2940	2940	0
16	20231122	203500	533335000	2940	2940	2940	2940	0
17	20231122	203400	533335000	2940	2940	2940	2940	0
18	20231122	203300	533335000	2940	2940	2940	2940	0
19	20231122	203200	533335000	2940	2940	2940	2940	0
20	20231122	203100	533335000	2940	2940	2940	2940	0
21	20231122	203000	533335000	2940	2940	2940	2940	0
22	20231122	202900	533335000	2940	2940	2940	2940	0
23	20231122	202800	533335000	2940	2940	2940	2940	0
24	20231122	202700	533335000	2940	2940	2940	2940	0
25	20231122	202600	533335000	2940	2940	2940	2940	0
26	20231122	202500	533335000	2940	2940	2940	2940	0
27	20231122	202400	533335000	2940	2940	2940	2940	0
28	20231122	202300	533335000	2940	2940	2940	2940	0
29	20231122	202200	533335000	2940	2940	2940	2940	0
30	20231122	202100	533335000	2940	2940	2940	2940	0
31	20231122	202000	533335000	2940	2940	2940	2940	0
32	20231122	201900	533335000	2940	2940	2940	2940	3870
33	20231122	201800	533335000	2940	2940	2940	2940	0
34	20231122	201700	533335000	2940	2940	2940	2940	0
35	20231122	201600	533335000	2940	2940	2940	2940	0
36	20231122	201500	533335000	2940	2940	2940	2940	0
37	20231122	201400	533335000	2940	2940	2940	2940	0
38	20231122	201300	533335000	2940	2940	2940	2940	0
39	20231122	201200	533335000	2940	2940	2940	2940	0
40	20231122	201100	533335000	2940	2940	2940	2940	0
41	20231122	201000	533335000	2940	2940	2940	2940	0
42	20231122	200900	533335000	2940	2940	2940	2940	0
43	20231122	200800	533335000	2940	2940	2940	2940	0
44	20231122	200700	533335000	2940	2940	2940	2940	0
45	20231122	200600	533335000	2940	2940	2940	2940	0
46	20231122	200500	533335000	2940	2940	2940	2940	0
47	20231122	200400	533335000	2940	2940	2940	2940	0
48	20231122	200300	533335000	2940	2940	2940	2940	0
49	20231122	200200	533335000	2940	2940	2940	2940	0
50	20231122	200100	533335000	2940	2940	2940	2940	0
51	20231122	200000	533335000	2940	2940	2940	2940	0
52	20231122	195900	533335000	2940	2940	2940	2940	0
53	20231122	195800	533335000	2940	2940	2940	2940	0
54	20231122	195700	533335000	2940	2940	2940	2940	0
55	20231122	195600	533335000	2940	2940	2940	2940	0
56	20231122	195500	533335000	2940	2940	2940	2940	0
57	20231122	195400	533335000	2940	2940	2940	2940	0
58	20231122	195300	533335000	2940	2940	2940	2940	0
59	20231122	195200	533335000	2940	2940	2940	2940	0
60	20231122	195100	533335000	2940	2940	2940	2940	0
61	20231122	195000	533335000	2940	2940	2940	2940	0
62	20231122	194900	533335000	2940	2940	2940	2940	3870
63	20231122	194800	533335000	2940	2940	2940	2940	0
64	20231122	194700	533335000	2940	2940	2940	2940	0
65	20231122	194600	533335000	2940	2940	2940	2940	0
66	20231122	194500	533335000	2940	2940	2940	2940	0
67	20231122	194400	533335000	2940	2940	2940	2940	0
68	20231122	194300	533335000	2940	2940	2940	2940	0
69	20231122	194200	533335000	2940	2940	2940	2940	0
70	20231122	194100	533335000	2940	2940	2940	2940	0
71	20231122	194000	533335000	2940	2940	2940	2940	0
72	20231122	193900	533335000	2940	2940	2940	2940	0
73	20231122	193800	533335000	2940	2940	2940	2940	0
74	20231122	193700	533335000	2940	2940	2940	2940	0
75	20231122	193600	533335000	2940	2940	2940	2940	0
76	20231122	193500	533335000	2940	2940	2940	2940	0
77	20231122	193400	533335000	2940	2940	2940	2940	0
78	20231122	193300	533335000	2940	2940	2940	2940	0
79	20231122	193200	533335000	2940	2940	2940	2940	0
80	20231122	193100	533335000	2940	2940	2940	2940	0
81	20231122	193000	533335000	2940	2940	2940	2940	0
82	20231122	192900	533335000	2940	2940	2940	2940	0
83	20231122	192800	533335000	2940	2940	2940	2940	0
84	20231122	192700	533335000	2940	2940	2940	2940	0
85	20231122	192600	533335000	2940	2940	2940	2940	0
86	20231122	192500	533335000	2940	2940	2940	2940	0
87	20231122	192400	533335000	2940	2940	2940	2940	0
88	20231122	192300	533335000	2940	2940	2940	2940	0
89	20231122	192200	533335000	2940	2940	2940	2940	0
90	20231122	192100	533335000	2940	2940	2940	2940	0
91	20231122	192000	533335000	2940	2940	2940	2940	0
92	20231122	191900	533335000	2940	2940	2940	2940	3870
93	20231122	191800	533335000	2940	2940	2940	2940	0
94	20231122	191700	533335000	2940	2940	2940	2940	0
95	20231122	191600	533335000	2940	2940	2940	2940	0
96	20231122	191500	533335000	2940	2940	2940	2940	0
97	20231122	191400	533335000	2940	2940	2940	2940	0
98	20231122	191300	533335000	2940	2940	2940	2940	0
99	20231122	191200	533335000	2940	2940	2940	2940	0
100	20231122	191100	533335000	2940	2940	2940	2940	0
101	20231122	191000	533335000	2940	2940	2940	2940	0
102	20231122	190900	533335000	2940	2940	2940	2940	0
103	20231122	190800	533335000	2940	2940	2940	2940	0
104	20231122	190700	533335000	2940	2940	2940	2940	0
105	20231122	190600	533335000	2940	2940	2940	2940	0
106	20231122	190500	533335000	2940	2940	2940	2940	0
107	20231122	190400	533335000	2940	2940	2940	2940	0
108	20231122	190300	533335000	2940	2940	2940	2940	0
109	20231122	190200	533335000	2940	2940	2940	2940	0
110	20231122	190100	533335000	2940	2940	2940	2940	0
111	20231122	190000	533335000	2940	2940	2940	2940	0
112	20231122	185900	533335000	2940	2940	2940	2940	0
113	20231122	185800	533335000	2940	2940	2940	2940	0
114	20231122	185700	533335000	2940	2940	2940	2940	0
115	20231122	185600	533335000	2940	2940	2940	2940	0
116	20231122	185500	533335000	2940	2940	2940	2940	0
117	20231122	185400	533335000	2940	2940	2940	2940	0
118	20231122	185300	533335000	2940	2940	2940	2940	0
119	20231122	185200	533335000	2940	2940	2940	2940	0
120	20231122	185100	533335000	2940	2940	2940	2940	0
121	20231122	185000	533335000	2940	2940	2940	2940	0
122	20231122	184900	533335000	2940	2940	2940	2940	3870
123	20231122	184800	533335000	2940	2940	2940	2940	0
124	20231122	184700	533335000	2940	2940	2940	2940	0
125	20231122	184600	533335000	2940	2940	2940	2940	0
126	20231122	184500	533335000	2940	2940	2940	2940	0
127	20231122	184400	533335000	2940	2940	2940	2940	0
128	20231122	184300	533335000	2940	2940	2940	2940	0
129	20231122	184200	533335000	2940	2940	2940	2940	0
130	20231122	184100	533335000	2940	2940	2940	2940	0
131	20231122	184000	533335000	2940	2940	2940	2940	0
132	20231122	183900	533335000	2940	2940	2940	2940	0
133	20231122	183800	533335000	2940	2940	2940	2940	0
134	20231122	183700	533335000	2940	2940	2940	2940	0
135	20231122	183600	533335000	2940	2940	2940	2940	0
136	20231122	183500	533335000	2940	2940	2940	2940	0
137	20231122	183400	533335000	2940	2940	2940	2940	0
138	20231122	183300	533335000	2940	2940	2940	2940	0
139	20231122	183200	533335000	2940	2940	2940	2940	0
140	20231122	183100	533335000	2940	2940	2940	2940	0
141	20231122	183000	533335000	2940	2940	2940	2940	0
142	20231122	182900	533335000	2940	2940	2940	2940	0
143	20231122	182800	533335000	2940	2940	2940	2940	0
144	20231122	182700	533335000	2940	2940	2940	2940	0
145	20231122	182600	533335000	2940	2940	2940	2940	0
146	20231122	182500	533335000	2940	2940	2940	2940	0
147	20231122	182400	533335000	2940	2940	2940	2940	0
148	20231122	182300	533335000	2940	2940	2940	2940	0
149	20231122	182200	533335000	2940	2940	2940	2940	0
150	20231122	182100	533335000	2940	2940	2940	2940	0
151	20231122	182000	533335000	2940	2940	2940	2940	0
152	20231122	181900	533335000	2940	2940	2940	2940	3870
153	20231122	181800	533335000	2940	2940	2940	2940	0
154	20231122	181700	533335000	2940	2940	2940	2940	0
155	20231122	181600	533335000	2940	2940	2940	2940	0
156	20231122	181500	533335000	2940	2940	2940	2940	0
157	20231122	181400	533335000	2940	2940	2940	2940	0
158	20231122	181300	533335000	2940	2940	2940	2940	0
159	20231122	181200	533335000	2940	2940	2940	2940	0
160	20231122	181100	533335000	2940	2940	2940	2940	0
161	20231122	181000	533335000	2940	2940	2940	2940	0
162	20231122	180900	533335000	2940	2940	2940	2940	0
163	20231122	180800	533335000	2940	2940	2940	2940	0
164	20231122	180700	533335000	2940	2940	2940	2940	0
165	20231122	180600	533335000	2940	2940	2940	2940	0
166	20231122	180500	533335000	2940	2940	2940	2940	0
167	20231122	180400	533335000	2940	2940	2940	2940	0
168	20231122	180300	533335000	2940	2940	2940	2940	0
169	20231122	180200	533335000	2940	2940	2940	2940	0
170	20231122	180100	533335000	2940	2940	2940	2940	0
171	20231122	180000	533335000	2940	2940	2940	2940	0
172	20231122	175900	533335000	2940	2940	2940	2940	0
173	20231122	175800	533335000	2940	2940	2940	2940	0
174	20231122	175700	533335000	2940	2940	2940	2940	0
175	20231122	175600	533335000	2940	2940	2940	2940	0
176	20231122	175500	533335000	2940	2940	2940	2940	0
177	20231122	175400	533335000	2940	2940	2940	2940	0
178	20231122	175300	533335000	2940	2940	2940	2940	0
179	20231122	175200	533335000	2940	2940	2940	2940	0
180	20231122	175100	533335000	2940	2940	2940	2940	0
181	20231122	175000	533335000	2940	2940	2940	2940	0
182	20231122	174900	533335000	2940	2940	2940	2940	3870
183	20231122	174800	533335000	2940	2940	2940	2940	0
184	20231122	174700	533335000	2940	2940	2940	2940	0
185	20231122	174600	533335000	2940	2940	2940	2940	0
186	20231122	174500	533335000	2940	2940	2940	2940	0
187	20231122	174400	533335000	2940	2940	2940	2940	0
188	20231122	174300	533335000	2940	2940	2940	2940	0
189	20231122	174200	533335000	2940	2940	2940	2940	0
190	20231122	174100	533335000	2940	2940	2940	2940	0
191	20231122	174000	533335000	2940	2940	2940	2940	0
192	20231122	173900	533335000	2940	2940	2940	2940	0
193	20231122	173800	533335000	2940	2940	2940	2940	0
194	20231122	173700	533335000	2940	2940	2940	2940	0
195	20231122	173600	533335000	2940	2940	2940	2940	0
196	20231122	173500	533335000	2940	2940	2940	2940	0
197	20231122	173400	533335000	2940	2940	2940	2940	0
198	20231122	173300	533335000	2940	2940	2940	2940	0
199	20231122	173200	533335000	2940	2940	2940	2940	0
200	20231122	173100	533335000	2940	2940	2940	2940	0
201	20231122	173000	533335000	2940	2940	2940	2940	0
202	20231122	172900	533335000	2940	2940	2940	2940	0
203	20231122	172800	533335000	2940	2940	2940	2940	0
204	20231122	172700	533335000	2940	2940	2940	2940	0
205	20231122	172600	533335000	2940	2940	2940	2940	0
206	20231122	172500	533335000	2940	2940	2940	2940	0
207	20231122	172400	533335000	2940	2940	2940	2940	0
208	20231122	172300	533335000	2940	2940	2940	2940	0
209	20231122	172200	533335000	2940	2940	2940	2940	0
210	20231122	172100	533335000	2940	2940	2940	2940	0
211	20231122	172000	533335000	2940	2940	2940	2940	0
212	20231122	171900	533335000	2940	2940	2940	2940	3870
213	20231122	171800	533335000	2940	2940	2940	2940	0
214	20231122	171700	533335000	2940	2940	2940	2940	0
215	20231122	171600	533335000	2940	2940	2940	2940	0
216	20231122	171500	533335000	2940	2940	2940	2940	0
217	20231122	171400	533335000	2940	2940	2940	2940	0
218	20231122	171300	533335000	2940	2940	2940	2940	0
219	20231122	171200	533335000	2940	2940	2940	2940	0
220	20231122	171100	533335000	2940	2940	2940	2940	0
221	20231122	171000	533335000	2940	2940	2940	2940	0
222	20231122	170900	533335000	2940	2940	2940	2940	0
223	20231122	170800	533335000	2940	2940	2940	2940	0
224	20231122	170700	533335000	2940	2940	2940	2940	0
225	20231122	170600	533335000	2940	2940	2940	2940	0
226	20231122	170500	533335000	2940	2940	2940	2940	0
227	20231122	170400	533335000	2940	2940	2940	2940	0
228	20231122	170300	533335000	2940	2940	2940	2940	0
229	20231122	170200	533335000	2940	2940	2940	2940	0
230	20231122	170100	533335000	2940	2940	2940	2940	0
231	20231122	170000	533335000	2940	2940	2940	2940	0
232	20231122	165900	533335000	2940	2940	2940	2940	0
233	20231122	165800	533335000	2940	2940	2940	2940	0
234	20231122	165700	533335000	2940	2940	2940	2940	0
235	20231122	165600	533335000	2940	2940	2940	2940	0
236	20231122	165500	533335000	2940	2940	2940	2940	0
237	20231122	165400	533335000	2940	2940	2940	2940	0
238	20231122	165300	533335000	2940	2940	2940	2940	0
239	20231122	165200	533335000	2940	2940	2940	2940	0
240	20231122	165100	533335000	2940	2940	2940	2940	0
241	20231122	165000	533335000	2940	2940	2940	2940	0
242	20231122	164900	533335000	2940	2940	2940	2940	3870
243	20231122	164800	533335000	2940	2940	2940	2940	0
244	20231122	164700	533335000	2940	2940	2940	2940	0
245	20231122	164600	533335000	2940	2940	2940	2940	0
246	20231122	164500	533335000	2940	2940	2940	2940	0
247	20231122	164400	533335000	2940	2940	2940	2940	0
248	20231122	164300	533335000	2940	2940	2940	2940	0
249	20231122	164200	533335000	2940	2940	2940	2940	0
250	20231122	164100	533335000	2940	2940	2940	2940	0
251	20231122	164000	533335000	2940	2940	2940	2940	0
252	20231122	163900	533335000	2940	2940	2940	2940	0
253	20231122	163800	533335000	2940	2940	2940	2940	0
254	20231122	163700	533335000	2940	2940	2940	2940	0
255	20231122	163600	533335000	2940	2940	2940	2940	0
256	20231122	163500	533335000	2940	2940	2940	2940	0
257	20231122	163400	533335000	2940	2940	2940	2940	0
258	20231122	163300	533335000	2940	2940	2940	2940	0
259	20231122	163200	533335000	2940	2940	2940	2940	0
260	20231122	163100	533335000	2940	2940	2940	2940	0
261	20231122	163000	533335000	2940	2940	2940	2940	0
262	20231122	162900	533335000	2940	2940	2940	2940	0
263	20231122	162800	533335000	2940	2940	2940	2940	0
264	20231122	162700	533335000	2940	2940	2940	2940	0
265	20231122	162600	533335000	2940	2940	2940	2940	0
266	20231122	162500	533335000	2940	2940	2940	2940	0
267	20231122	162400	533335000	2940	2940	2940	2940	0
268	20231122	162300	533335000	2940	2940	2940	2940	0
269	20231122	162200	533335000	2940	2940	2940	2940	0
270	20231122	162100	533335000	2940	2940	2940	2940	0
271	20231122	162000	533335000	2940	2940	2940	2940	0
272	20231122	161900	533335000	2940	2940	2940	2940	3870
273	20231122	161800	533335000	2940	2940	2940	2940	0
274	20231122	161700	533335000	2940	2940	2940	2940	0
275	20231122	161600	533335000	2940	2940	2940	2940	0
276	20231122	161500	533335000	2940	2940	2940	2940	0
277	20231122	161400	533335000	2940	2940	2940	2940	0
278	20231122	161300	533335000	2940	2940	2940	2940	0
279	20231122	161200	533335000	2940	2940	2940	2940	0
280	20231122	161100	533335000	2940	2940	2940	2940	0
281	20231122	161000	533335000	2940	2940	2940	2940	0
282	20231122	160900	533335000	2940	2940	2940	2940	0
283	20231122	160800	533335000	2940	2940	2940	2940	0
284	20231122	160700	533335000	2940	2940	2940	2940	0
285	20231122	160600	533335000	2940	2940	2940	2940	0
286	20231122	160500	533335000	2940	2940	2940	2940	0
287	20231122	160400	533335000	2940	2940	2940	2940	0
288	20231122	160300	533335000	2940	2940	2940	2940	0
289	20231122	160200	533335000	2940	2940	2940	2940	0
290	20231122	160100	533335000	2940	2940	2940	2940	0
291	20231122	160000	533335000	2940	2940	2940	2940	0
292	20231122	155900	533335000	2940	2940	2940	2940	0
293	20231122	155800	533335000	2940	2940	2940	2940	0
294	20231122	155700	533335000	2940	2940	2940	2940	0
295	20231122	155600	533335000	2940	2940	2940	2940	0
296	20231122	155500	533335000	2940	2940	2940	2940	0
297	20231122	155400	533335000	2940	2940	2940	2940	0
298	20231122	155300	533335000	2940	2940	2940	2940	0
299	20231122	155200	533335000	2940	2940	2940	2940	0
300	20231122	155100	533335000	2940	2940	2940	2940	0
301	20231122	155000	533335000	2940	2940	2940	2940	0
302	20231122	154900	533335000	2940	2940	2940	2940	3870
303	20231122	154800	533335000	2940	2940	2940	2940	0
304	20231122	154700	533335000	2940	2940	2940	2940	0
305	20231122	154600	533335000	2940	2940	2940	2940	0
306	20231122	154500	533335000	2940	2940	2940	2940	0
307	20231122	154400	533335000	2940	2940	2940	2940	0
308	20231122	154300	533335000	2940	2940	2940	2940	0
309	20231122	154200	533335000	2940	2940	2940	2940	0
310	20231122	154100	533335000	2940	2940	2940	2940	0
311	20231122	154000	533335000	2940	2940	2940	2940	0
312	20231122	153900	533335000	2940	2940	2940	2940	0
313	20231122	153800	533335000	2940	2940	2940	2940	0
314	20231122	153700	533335000	2940	2940	2940	2940	0
315	20231122	153600	533335000	2940	2940	2940	2940	0
316	20231122	153500	533335000	2940	2940	2940	2940	0
317	20231122	153400	533335000	2940	2940	2940	2940	0
318	20231122	153300	533335000	2940	2940	2940	2940	0
319	20231122	153200	533335000	2940	2940	2940	2940	0
320	20231122	153100	533335000	2940	2940	2940	2940	0
321	20231122	153000	533335000	2940	2940	2940	2940	3870
322	20231122	152900	521957200	2930	2930	2930	2930	0
323	20231122	152800	521957200	2930	2930	2930	2930	0
324	20231122	152700	521957200	2930	2930	2930	2930	0
325	20231122	152600	521957200	2930	2930	2930	2930	0
326	20231122	152500	521957200	2930	2930	2930	2930	0
327	20231122	152400	521957200	2930	2930	2930	2930	0
328	20231122	152300	521957200	2930	2930	2930	2930	0
329	20231122	152200	521957200	2930	2930	2930	2930	0
330	20231122	152100	521957200	2930	2930	2930	2930	0
331	20231122	152000	521957200	2930	2930	2930	2930	0
332	20231122	151900	521957200	2930	2930	2930	2930	1022
333	20231122	151800	518962740	2930	2925	2930	2925	567
334	20231122	151700	517302000	2925	2925	2925	2925	135
335	20231122	151600	516907125	2925	2925	2925	2925	815
336	20231122	151500	514523250	2930	2925	2930	2925	26
337	20231122	151400	514447150	2930	2925	2930	2925	349
338	20231122	151300	513425925	2930	2930	2930	2930	100
339	20231122	151200	513132925	2930	2930	2930	2930	7246
340	20231122	151100	491902145	2930	2930	2930	2930	0
341	20231122	151000	491902145	2930	2930	2930	2930	428
342	20231122	150900	490648105	2930	2930	2930	2930	300
343	20231122	150800	489769105	2930	2935	2935	2930	61
344	20231122	150700	489590350	2935	2935	2935	2935	2641
345	20231122	150600	481839015	2935	2935	2935	2935	22
346	20231122	150500	481774445	2935	2935	2940	2935	211
347	20231122	150400	481154700	2935	2940	2940	2935	414
348	20231122	150300	479937610	2940	2940	2940	2940	0
349	20231122	150200	479937610	2940	2940	2940	2940	0
350	20231122	150100	479937610	2940	2940	2940	2940	5
351	20231122	150000	479922910	2940	2940	2940	2935	12
352	20231122	145900	479887680	2935	2935	2935	2935	10
353	20231122	145800	479858330	2935	2935	2935	2935	272
354	20231122	145700	479060010	2935	2935	2935	2935	1
355	20231122	145600	479057075	2935	2935	2935	2935	9
356	20231122	145500	479030660	2935	2935	2935	2935	27
357	20231122	145400	478951415	2935	2940	2940	2935	227
358	20231122	145300	478285165	2935	2935	2935	2935	510
359	20231122	145200	476788315	2940	2940	2940	2940	0
360	20231122	145100	476788315	2940	2935	2940	2935	680
361	20231122	145000	474791615	2930	2930	2930	2930	0
362	20231122	144900	474791615	2930	2930	2930	2930	420
363	20231122	144800	473561015	2930	2930	2930	2930	309
364	20231122	144700	472655645	2935	2935	2935	2935	0
365	20231122	144600	472655645	2935	2935	2935	2935	0
366	20231122	144500	472655645	2935	2935	2935	2935	10
367	20231122	144400	472626295	2930	2930	2930	2930	0
368	20231122	144300	472626295	2930	2935	2935	2930	2149
369	20231122	144200	466329715	2935	2935	2935	2935	1
370	20231122	144100	466326780	2940	2940	2940	2940	1
371	20231122	144000	466323840	2940	2940	2940	2940	0
372	20231122	143900	466323840	2940	2940	2940	2940	4
373	20231122	143800	466312080	2940	2935	2940	2930	57
374	20231122	143700	466145050	2935	2935	2935	2935	0
375	20231122	143600	466145050	2935	2935	2935	2935	0
376	20231122	143500	466145050	2935	2935	2935	2935	0
377	20231122	143400	466145050	2935	2935	2935	2935	0
378	20231122	143300	466145050	2935	2935	2935	2935	0
379	20231122	143200	466145050	2935	2935	2935	2935	11
380	20231122	143100	466112765	2930	2935	2935	2930	162
381	20231122	143000	465638100	2935	2935	2935	2935	0
382	20231122	142900	465638100	2935	2935	2935	2935	0
383	20231122	142800	465638100	2935	2935	2935	2935	10
384	20231122	142700	465608750	2935	2940	2940	2930	349
385	20231122	142600	464585630	2940	2935	2940	2935	3334
386	20231122	142500	454800335	2940	2940	2940	2940	0
387	20231122	142400	454800335	2940	2940	2940	2940	5
388	20231122	142300	454785635	2940	2940	2940	2940	0
389	20231122	142200	454785635	2940	2940	2940	2940	0
390	20231122	142100	454785635	2940	2940	2940	2940	0
391	20231122	142000	454785635	2940	2940	2940	2940	50
392	20231122	141900	454638635	2935	2935	2935	2935	0
393	20231122	141800	454638635	2935	2935	2935	2935	0
394	20231122	141700	454638635	2935	2935	2935	2935	0
395	20231122	141600	454638635	2935	2935	2935	2935	0
396	20231122	141500	454638635	2935	2940	2940	2935	51
397	20231122	141400	454488700	2940	2940	2940	2940	1
398	20231122	141300	454485760	2945	2945	2945	2945	1
399	20231122	141200	454482815	2935	2935	2935	2935	0
400	20231122	141100	454482815	2935	2935	2935	2935	0
401	20231122	141000	454482815	2935	2935	2935	2935	0
402	20231122	140900	454482815	2935	2935	2935	2935	0
403	20231122	140800	454482815	2935	2935	2935	2935	0
404	20231122	140700	454482815	2935	2935	2935	2935	0
405	20231122	140600	454482815	2935	2935	2935	2935	0
406	20231122	140500	454482815	2935	2935	2935	2935	0
407	20231122	140400	454482815	2935	2935	2935	2935	0
408	20231122	140300	454482815	2935	2935	2935	2935	4
409	20231122	140200	454471075	2935	2935	2935	2935	80
410	20231122	140100	454236275	2935	2935	2935	2935	58
411	20231122	140000	454066045	2935	2935	2940	2935	771
412	20231122	135900	451802460	2935	2935	2935	2935	1190
413	20231122	135800	448309810	2940	2940	2940	2940	501
414	20231122	135700	446836870	2940	2940	2940	2940	68
415	20231122	135600	446636950	2940	2940	2940	2940	115
416	20231122	135500	446298850	2940	2940	2940	2940	243
417	20231122	135400	445584430	2940	2940	2940	2940	272
418	20231122	135300	444784750	2935	2935	2935	2935	0
419	20231122	135200	444784750	2935	2935	2935	2935	0
420	20231122	135100	444784750	2935	2935	2935	2935	0
421	20231122	135000	444784750	2935	2935	2935	2935	29
422	20231122	134900	444699635	2935	2935	2935	2935	100
423	20231122	134800	444406135	2940	2940	2940	2940	200
424	20231122	134700	443818135	2935	2935	2935	2935	1
425	20231122	134600	443815200	2935	2930	2935	2930	774
426	20231122	134500	441545855	2935	2935	2935	2935	1060
427	20231122	134400	438434755	2930	2935	2935	2930	11
428	20231122	134300	438402475	2935	2935	2935	2935	0
429	20231122	134200	438402475	2935	2935	2935	2935	0
430	20231122	134100	438402475	2935	2935	2935	2935	18
431	20231122	134000	438349645	2935	2935	2935	2935	1018
432	20231122	133900	435361815	2935	2935	2935	2935	0
433	20231122	133800	435361815	2935	2935	2935	2935	0
434	20231122	133700	435361815	2935	2935	2935	2935	0
435	20231122	133600	435361815	2935	2935	2935	2935	343
436	20231122	133500	434355110	2930	2930	2930	2930	0
437	20231122	133400	434355110	2930	2930	2930	2930	0
438	20231122	133300	434355110	2930	2930	2930	2930	0
439	20231122	133200	434355110	2930	2935	2935	2930	329
440	20231122	133100	433389545	2930	2930	2930	2930	168
441	20231122	133000	432897305	2930	2930	2930	2930	0
442	20231122	132900	432897305	2930	2930	2930	2930	15
443	20231122	132800	432853355	2930	2930	2930	2930	3000
444	20231122	132700	424063355	2935	2935	2935	2935	12
445	20231122	132600	424028135	2930	2930	2930	2930	0
446	20231122	132500	424028135	2930	2930	2930	2930	2230
447	20231122	132400	417494235	2930	2930	2930	2930	0
448	20231122	132300	417494235	2930	2930	2930	2930	0
449	20231122	132200	417494235	2930	2930	2930	2930	0
450	20231122	132100	417494235	2930	2930	2930	2930	299
451	20231122	132000	416618165	2930	2935	2935	2930	11
452	20231122	131900	416585885	2935	2935	2935	2935	10
453	20231122	131800	416556535	2935	2935	2935	2935	100
454	20231122	131700	416263035	2935	2930	2935	2930	1364
455	20231122	131600	412263105	2930	2935	2935	2925	15830
456	20231122	131500	365841820	2940	2940	2940	2940	1
457	20231122	131400	365838880	2940	2940	2940	2940	5
458	20231122	131300	365824180	2940	2940	2940	2940	0
459	20231122	131200	365824180	2940	2940	2940	2940	0
460	20231122	131100	365824180	2940	2940	2940	2940	50
461	20231122	131000	365677180	2940	2940	2940	2940	50
462	20231122	130900	365530180	2940	2940	2940	2940	0
463	20231122	130800	365530180	2940	2940	2940	2940	0
464	20231122	130700	365530180	2940	2940	2940	2940	12
465	20231122	130600	365494900	2935	2935	2935	2935	0
466	20231122	130500	365494900	2935	2935	2935	2935	0
467	20231122	130400	365494900	2935	2935	2935	2935	400
468	20231122	130300	364320900	2935	2935	2935	2935	0
469	20231122	130200	364320900	2935	2935	2935	2935	0
470	20231122	130100	364320900	2935	2935	2935	2935	0
471	20231122	130000	364320900	2935	2935	2935	2935	56
472	20231122	125900	364156540	2935	2935	2935	2935	0
473	20231122	125800	364156540	2935	2935	2935	2935	1855
474	20231122	125700	358712115	2940	2940	2940	2940	35
475	20231122	125600	358609215	2940	2940	2940	2940	300
476	20231122	125500	357727215	2940	2940	2940	2940	84
477	20231122	125400	357480255	2940	2940	2940	2940	4
478	20231122	125300	357468495	2940	2940	2940	2940	10
479	20231122	125200	357439095	2940	2940	2940	2940	3
480	20231122	125100	357430275	2940	2940	2940	2940	5
481	20231122	125000	357415575	2940	2940	2940	2935	500
482	20231122	124900	355945725	2940	2940	2940	2940	34
483	20231122	124800	355845765	2945	2945	2945	2945	2
484	20231122	124700	355839875	2945	2945	2945	2945	0
485	20231122	124600	355839875	2945	2945	2945	2945	2
486	20231122	124500	355833985	2945	2945	2945	2945	7
487	20231122	124400	355813370	2945	2945	2945	2945	31
488	20231122	124300	355722075	2945	2940	2945	2940	46
489	20231122	124200	355586825	2945	2945	2945	2945	0
490	20231122	124100	355586825	2945	2945	2945	2945	0
491	20231122	124000	355586825	2945	2945	2945	2945	1
492	20231122	123900	355583880	2940	2940	2940	2940	7
493	20231122	123800	355563300	2940	2945	2945	2940	131
494	20231122	123700	355178155	2945	2940	2945	2940	42
495	20231122	123600	355054670	2940	2940	2940	2940	0
496	20231122	123500	355054670	2940	2940	2940	2940	9
497	20231122	123400	355028210	2940	2940	2940	2940	1
498	20231122	123300	355025270	2940	2935	2940	2935	291
499	20231122	123200	354171150	2945	2940	2945	2935	1812
500	20231122	123100	348843865	2940	2940	2940	2940	3992
501	20231122	123000	337107385	2940	2940	2940	2940	100
502	20231122	122900	336813385	2940	2940	2940	2940	0
503	20231122	122800	336813385	2940	2940	2940	2940	0
504	20231122	122700	336813385	2940	2940	2940	2940	0
505	20231122	122600	336813385	2940	2940	2940	2940	509
506	20231122	122500	335316925	2950	2950	2950	2950	0
507	20231122	122400	335316925	2950	2950	2950	2950	0
508	20231122	122300	335316925	2950	2945	2950	2945	274
509	20231122	122200	334509895	2960	2955	2960	2955	7
510	20231122	122100	334489180	2960	2955	2960	2955	100
511	20231122	122000	334193330	2955	2955	2955	2955	0
512	20231122	121900	334193330	2955	2955	2955	2955	11
513	20231122	121800	334160825	2945	2945	2945	2945	0
514	20231122	121700	334160825	2945	2945	2945	2945	0
515	20231122	121600	334160825	2945	2955	2955	2945	501
516	20231122	121500	332685370	2955	2955	2955	2955	33
517	20231122	121400	332587855	2940	2940	2940	2940	0
518	20231122	121300	332587855	2940	2955	2955	2940	1466
519	20231122	121200	328262815	2955	2950	2955	2950	1000
520	20231122	121100	325312310	2950	2950	2950	2950	0
521	20231122	121000	325312310	2950	2950	2950	2950	117
522	20231122	120900	324967160	2955	2955	2955	2955	0
523	20231122	120800	324967160	2955	2955	2955	2955	15
524	20231122	120700	324922835	2940	2940	2940	2940	31
525	20231122	120600	324831695	2940	2940	2940	2940	0
526	20231122	120500	324831695	2940	2940	2940	2940	0
527	20231122	120400	324831695	2940	2940	2940	2940	252
528	20231122	120300	324090815	2940	2940	2940	2940	860
529	20231122	120200	321562415	2940	2940	2940	2940	0
530	20231122	120100	321562415	2940	2940	2940	2940	0
531	20231122	120000	321562415	2940	2940	2940	2940	0
532	20231122	115900	321562415	2940	2940	2940	2940	1481
533	20231122	115800	317208275	2940	2940	2940	2940	0
534	20231122	115700	317208275	2940	2940	2940	2940	0
535	20231122	115600	317208275	2940	2940	2940	2940	0
536	20231122	115500	317208275	2940	2940	2940	2940	0
537	20231122	115400	317208275	2940	2940	2940	2940	0
538	20231122	115300	317208275	2940	2955	2955	2940	1302
539	20231122	115200	313380355	2940	2940	2940	2940	0
540	20231122	115100	313380355	2940	2940	2940	2940	0
541	20231122	115000	313380355	2940	2940	2940	2940	0
542	20231122	114900	313380355	2940	2940	2940	2940	0
543	20231122	114800	313380355	2940	2940	2940	2940	0
544	20231122	114700	313380355	2940	2940	2940	2940	1213
545	20231122	114600	309814135	2940	2940	2940	2940	147
546	20231122	114500	309381955	2940	2940	2940	2940	640
547	20231122	114400	307500355	2935	2935	2935	2935	41
548	20231122	114300	307380020	2935	2930	2935	2930	2600
549	20231122	114200	299756885	2935	2935	2935	2935	394
550	20231122	114100	298600495	2940	2940	2940	2940	1
551	20231122	114000	298597555	2940	2940	2940	2940	10
552	20231122	113900	298568155	2935	2940	2940	2935	3030
553	20231122	113800	289674955	2940	2940	2940	2940	10
554	20231122	113700	289645555	2935	2935	2935	2935	0
555	20231122	113600	289645555	2935	2935	2935	2935	0
556	20231122	113500	289645555	2935	2935	2935	2935	1218
557	20231122	113400	286070725	2935	2935	2935	2935	3
558	20231122	113300	286061920	2935	2935	2940	2935	164
559	20231122	113200	285580570	2935	2935	2935	2935	482
560	20231122	113100	284165900	2935	2940	2940	2935	415
561	20231122	113000	282947635	2940	2935	2955	2935	7408
562	20231122	112900	261203190	2940	2940	2940	2940	11
563	20231122	112800	261170850	2935	2935	2935	2935	0
564	20231122	112700	261170850	2935	2945	2945	2935	5687
565	20231122	112600	244456130	2945	2955	2955	2945	4717
566	20231122	112500	230549165	2955	2955	2955	2955	502
567	20231122	112400	229065755	2955	2955	2955	2955	300
568	20231122	112300	228179255	2960	2960	2960	2960	0
569	20231122	112200	228179255	2960	2960	2960	2960	0
570	20231122	112100	228179255	2960	2960	2960	2960	0
571	20231122	112000	228179255	2960	2960	2960	2960	31
572	20231122	111900	228087495	2960	2960	2960	2960	0
573	20231122	111800	228087495	2960	2960	2960	2960	0
574	20231122	111700	228087495	2960	2960	2960	2960	4
575	20231122	111600	228075655	2960	2955	2960	2950	46
576	20231122	111500	227939645	2960	2960	2960	2960	10
577	20231122	111400	227910045	2965	2965	2965	2965	0
578	20231122	111300	227910045	2965	2965	2965	2965	0
579	20231122	111200	227910045	2965	2965	2965	2965	218
580	20231122	111100	227263675	2965	2965	2965	2965	2
581	20231122	111000	227257745	2950	2950	2950	2950	83
582	20231122	110900	227012895	2950	2950	2950	2950	0
583	20231122	110800	227012895	2950	2950	2950	2950	0
584	20231122	110700	227012895	2950	2955	2955	2950	258
585	20231122	110600	226250950	2960	2955	2960	2955	27
586	20231122	110500	226171155	2955	2955	2955	2955	70
587	20231122	110400	225964305	2955	2955	2955	2955	42
588	20231122	110300	225840195	2955	2965	2965	2955	607
589	20231122	110200	224041270	2965	2955	2965	2955	5
590	20231122	110100	224026475	2965	2965	2965	2965	1
591	20231122	110000	224023510	2965	2965	2965	2965	0
592	20231122	105900	224023510	2965	2955	2965	2955	11
593	20231122	105800	223990985	2965	2965	2965	2965	0
594	20231122	105700	223990985	2965	2965	2965	2965	0
595	20231122	105600	223990985	2965	2965	2965	2965	0
596	20231122	105500	223990985	2965	2965	2965	2965	20
597	20231122	105400	223931685	2965	2965	2965	2965	0
598	20231122	105300	223931685	2965	2965	2965	2965	30
599	20231122	105200	223842735	2965	2965	2965	2965	0
600	20231122	105100	223842735	2965	2965	2965	2965	0
601	20231122	105000	223842735	2965	2965	2965	2965	0
602	20231122	104900	223842735	2965	2965	2965	2965	0
603	20231122	104800	223842735	2965	2965	2965	2965	0
604	20231122	104700	223842735	2965	2965	2965	2965	2
605	20231122	104600	223836805	2965	2965	2965	2965	1
606	20231122	104500	223833840	2950	2950	2950	2950	4212
607	20231122	104400	211408440	2945	2940	2950	2940	10081
608	20231122	104300	181761035	2940	2940	2940	2940	5200
609	20231122	104200	166473035	2945	2945	2945	2945	167
610	20231122	104100	165981220	2940	2940	2940	2940	1000
611	20231122	104000	163041220	2940	2945	2945	2940	3300
612	20231122	103900	153331150	2950	2950	2950	2950	340
613	20231122	103800	152328150	2950	2950	2950	2950	1
614	20231122	103700	152325200	2950	2950	2950	2950	0
615	20231122	103600	152325200	2950	2965	2965	2950	857
616	20231122	103500	149796540	2950	2955	2955	2950	1025
617	20231122	103400	146770870	2955	2955	2955	2955	295
618	20231122	103300	145899145	2955	2955	2955	2955	84
619	20231122	103200	145650925	2955	2955	2955	2955	16
620	20231122	103100	145603645	2955	2950	2955	2950	226
621	20231122	103000	144936445	2945	2950	2950	2945	1010
622	20231122	102900	141960155	2950	2950	2950	2950	0
623	20231122	102800	141960155	2950	2950	2950	2950	0
624	20231122	102700	141960155	2950	2950	2950	2950	0
625	20231122	102600	141960155	2950	2950	2950	2950	0
626	20231122	102500	141960155	2950	2950	2950	2950	8
627	20231122	102400	141936555	2950	2950	2950	2950	0
628	20231122	102300	141936555	2950	2945	2950	2945	1037
629	20231122	102200	138882390	2950	2955	2955	2950	1870
630	20231122	102100	133364575	2960	2960	2960	2960	100
631	20231122	102000	133068575	2960	2960	2960	2960	200
632	20231122	101900	132476575	2960	2960	2960	2960	748
633	20231122	101800	130262495	2960	2960	2960	2960	61
634	20231122	101700	130081935	2955	2955	2955	2955	0
635	20231122	101600	130081935	2955	2955	2955	2955	0
636	20231122	101500	130081935	2955	2955	2955	2955	0
637	20231122	101400	130081935	2955	2960	2960	2955	93
638	20231122	101300	129807010	2975	2975	2975	2975	0
639	20231122	101200	129807010	2975	2975	2975	2975	17
640	20231122	101100	129756435	2955	2965	2965	2955	171
641	20231122	101000	129251080	2965	2955	2965	2955	670
642	20231122	100900	127269365	2955	2955	2955	2955	1
643	20231122	100800	127266410	2945	2945	2945	2945	821
644	20231122	100700	124848565	2945	2945	2945	2945	0
645	20231122	100600	124848565	2945	2950	2950	2945	608
646	20231122	100500	123054980	2950	2950	2950	2950	400
647	20231122	100400	121874980	2945	2945	2945	2945	200
648	20231122	100300	121285980	2945	2945	2945	2945	382
649	20231122	100200	120160990	2945	2945	2945	2945	162
650	20231122	100100	119683900	2945	2945	2945	2945	624
651	20231122	100000	117846220	2945	2950	2950	2945	663
652	20231122	095900	115891185	2950	2950	2950	2950	20
653	20231122	095800	115832185	2945	2945	2945	2945	0
654	20231122	095700	115832185	2945	2945	2945	2945	10
655	20231122	095600	115802735	2950	2950	2950	2950	383
656	20231122	095500	114672885	2950	2950	2950	2950	18
657	20231122	095400	114619785	2955	2955	2955	2955	0
658	20231122	095300	114619785	2955	2950	2955	2950	189
659	20231122	095200	114062180	2950	2950	2950	2950	20
660	20231122	095100	114003180	2950	2950	2950	2950	1
661	20231122	095000	114000230	2960	2960	2960	2960	0
662	20231122	094900	114000230	2960	2950	2960	2950	4429
663	20231122	094800	100934670	2950	2950	2950	2950	140
664	20231122	094700	100521670	2950	2950	2950	2950	0
665	20231122	094600	100521670	2950	2950	2950	2950	93
666	20231122	094500	100247320	2950	2955	2955	2950	63
667	20231122	094400	100061320	2955	2960	2965	2955	401
668	20231122	094300	98874555	2955	2960	2960	2955	5180
669	20231122	094200	83564800	2960	2965	2980	2960	3902
670	20231122	094100	72010200	2965	2965	2965	2965	20
671	20231122	094000	71950900	2965	2965	2965	2965	100
672	20231122	093900	71654400	2965	2980	2980	2965	333
673	20231122	093800	70667040	2980	2980	2980	2980	8
674	20231122	093700	70643200	2980	2970	2980	2965	414
675	20231122	093600	69413735	2970	2980	2980	2970	300
676	20231122	093500	68521725	2965	2965	2965	2965	0
677	20231122	093400	68521725	2965	2965	2965	2965	0
678	20231122	093300	68521725	2965	2970	2970	2965	168
679	20231122	093200	68023595	2985	2985	2985	2985	0
680	20231122	093100	68023595	2985	2965	2985	2965	2412
681	20231122	093000	60871975	2965	2975	2975	2965	6517
682	20231122	092900	41522415	2985	2985	2985	2985	1
683	20231122	092800	41519430	2985	2980	2985	2980	1960
684	20231122	092700	35678455	2980	2985	2985	2980	306
685	20231122	092600	34766425	2985	2985	2985	2985	0
686	20231122	092500	34766425	2985	2985	2985	2985	238
687	20231122	092400	34055995	2980	2985	2985	2980	331
688	20231122	092300	33068260	2990	2990	2990	2990	17
689	20231122	092200	33017430	2985	2985	2985	2985	729
690	20231122	092100	30841365	2985	2985	2985	2985	0
691	20231122	092000	30841365	2985	2985	2985	2985	20
692	20231122	091900	30781665	2985	2985	2985	2985	100
693	20231122	091800	30483165	2985	2985	2985	2985	208
694	20231122	091700	29862285	2990	2990	2990	2990	180
695	20231122	091600	29324085	2990	2990	2990	2990	51
696	20231122	091500	29171595	2985	2985	2985	2985	0
697	20231122	091400	29171595	2985	2985	2985	2985	0
698	20231122	091300	29171595	2985	2985	2985	2985	4820
699	20231122	091200	14783895	2985	2985	2985	2985	1
700	20231122	091100	14780910	2990	2990	2990	2990	0
701	20231122	091000	14780910	2990	3000	3000	2990	486
702	20231122	090900	13323030	3000	3000	3000	3000	28
703	20231122	090800	13239030	3000	3000	3000	3000	501
704	20231122	090700	11736030	3005	3005	3010	3005	815
705	20231122	090600	9283740	3005	3000	3005	3000	665
706	20231122	090500	7286270	3005	3005	3005	3005	0
707	20231122	090400	7286270	3005	3005	3005	3005	11
708	20231122	090300	7253215	3005	3000	3005	3000	101
709	20231122	090200	6950210	3000	2980	3000	2975	1810
710	20231122	090100	1539360	2975	2975	2975	2975	30
711	20231122	090000	1450110	2975	2965	2975	2965	488