KissMeData/299660/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	203900	137463175	3960	3960	3960	3960	2662
3	20231120	203800	137463175	3960	3960	3960	3960	0
4	20231120	203700	137463175	3960	3960	3960	3960	0
5	20231120	203600	137463175	3960	3960	3960	3960	0
6	20231120	203500	137463175	3960	3960	3960	3960	0
7	20231120	203400	137463175	3960	3960	3960	3960	0
8	20231120	203300	137463175	3960	3960	3960	3960	0
9	20231120	203200	137463175	3960	3960	3960	3960	0
10	20231120	203100	137463175	3960	3960	3960	3960	0
11	20231120	203000	137463175	3960	3960	3960	3960	0
12	20231120	202900	137463175	3960	3960	3960	3960	0
13	20231120	202800	137463175	3960	3960	3960	3960	0
14	20231120	202700	137463175	3960	3960	3960	3960	0
15	20231120	202600	137463175	3960	3960	3960	3960	0
16	20231120	202500	137463175	3960	3960	3960	3960	0
17	20231120	202400	137463175	3960	3960	3960	3960	0
18	20231120	202300	137463175	3960	3960	3960	3960	0
19	20231120	202200	137463175	3960	3960	3960	3960	0
20	20231120	202100	137463175	3960	3960	3960	3960	0
21	20231120	202000	137463175	3960	3960	3960	3960	0
22	20231120	201900	137463175	3960	3960	3960	3960	0
23	20231120	201800	137463175	3960	3960	3960	3960	0
24	20231120	201700	137463175	3960	3960	3960	3960	0
25	20231120	201600	137463175	3960	3960	3960	3960	0
26	20231120	201500	137463175	3960	3960	3960	3960	0
27	20231120	201400	137463175	3960	3960	3960	3960	0
28	20231120	201300	137463175	3960	3960	3960	3960	0
29	20231120	201200	137463175	3960	3960	3960	3960	0
30	20231120	201100	137463175	3960	3960	3960	3960	0
31	20231120	201000	137463175	3960	3960	3960	3960	0
32	20231120	200900	137463175	3960	3960	3960	3960	2662
33	20231120	200800	137463175	3960	3960	3960	3960	0
34	20231120	200700	137463175	3960	3960	3960	3960	0
35	20231120	200600	137463175	3960	3960	3960	3960	0
36	20231120	200500	137463175	3960	3960	3960	3960	0
37	20231120	200400	137463175	3960	3960	3960	3960	0
38	20231120	200300	137463175	3960	3960	3960	3960	0
39	20231120	200200	137463175	3960	3960	3960	3960	0
40	20231120	200100	137463175	3960	3960	3960	3960	0
41	20231120	200000	137463175	3960	3960	3960	3960	0
42	20231120	195900	137463175	3960	3960	3960	3960	0
43	20231120	195800	137463175	3960	3960	3960	3960	0
44	20231120	195700	137463175	3960	3960	3960	3960	0
45	20231120	195600	137463175	3960	3960	3960	3960	0
46	20231120	195500	137463175	3960	3960	3960	3960	0
47	20231120	195400	137463175	3960	3960	3960	3960	0
48	20231120	195300	137463175	3960	3960	3960	3960	0
49	20231120	195200	137463175	3960	3960	3960	3960	0
50	20231120	195100	137463175	3960	3960	3960	3960	0
51	20231120	195000	137463175	3960	3960	3960	3960	0
52	20231120	194900	137463175	3960	3960	3960	3960	0
53	20231120	194800	137463175	3960	3960	3960	3960	0
54	20231120	194700	137463175	3960	3960	3960	3960	0
55	20231120	194600	137463175	3960	3960	3960	3960	0
56	20231120	194500	137463175	3960	3960	3960	3960	0
57	20231120	194400	137463175	3960	3960	3960	3960	0
58	20231120	194300	137463175	3960	3960	3960	3960	0
59	20231120	194200	137463175	3960	3960	3960	3960	0
60	20231120	194100	137463175	3960	3960	3960	3960	0
61	20231120	194000	137463175	3960	3960	3960	3960	0
62	20231120	193900	137463175	3960	3960	3960	3960	2662
63	20231120	193800	137463175	3960	3960	3960	3960	0
64	20231120	193700	137463175	3960	3960	3960	3960	0
65	20231120	193600	137463175	3960	3960	3960	3960	0
66	20231120	193500	137463175	3960	3960	3960	3960	0
67	20231120	193400	137463175	3960	3960	3960	3960	0
68	20231120	193300	137463175	3960	3960	3960	3960	0
69	20231120	193200	137463175	3960	3960	3960	3960	0
70	20231120	193100	137463175	3960	3960	3960	3960	0
71	20231120	193000	137463175	3960	3960	3960	3960	0
72	20231120	192900	137463175	3960	3960	3960	3960	0
73	20231120	192800	137463175	3960	3960	3960	3960	0
74	20231120	192700	137463175	3960	3960	3960	3960	0
75	20231120	192600	137463175	3960	3960	3960	3960	0
76	20231120	192500	137463175	3960	3960	3960	3960	0
77	20231120	192400	137463175	3960	3960	3960	3960	0
78	20231120	192300	137463175	3960	3960	3960	3960	0
79	20231120	192200	137463175	3960	3960	3960	3960	0
80	20231120	192100	137463175	3960	3960	3960	3960	0
81	20231120	192000	137463175	3960	3960	3960	3960	0
82	20231120	191900	137463175	3960	3960	3960	3960	0
83	20231120	191800	137463175	3960	3960	3960	3960	0
84	20231120	191700	137463175	3960	3960	3960	3960	0
85	20231120	191600	137463175	3960	3960	3960	3960	0
86	20231120	191500	137463175	3960	3960	3960	3960	0
87	20231120	191400	137463175	3960	3960	3960	3960	0
88	20231120	191300	137463175	3960	3960	3960	3960	0
89	20231120	191200	137463175	3960	3960	3960	3960	0
90	20231120	191100	137463175	3960	3960	3960	3960	0
91	20231120	191000	137463175	3960	3960	3960	3960	0
92	20231120	190900	137463175	3960	3960	3960	3960	2662
93	20231120	190800	137463175	3960	3960	3960	3960	0
94	20231120	190700	137463175	3960	3960	3960	3960	0
95	20231120	190600	137463175	3960	3960	3960	3960	0
96	20231120	190500	137463175	3960	3960	3960	3960	0
97	20231120	190400	137463175	3960	3960	3960	3960	0
98	20231120	190300	137463175	3960	3960	3960	3960	0
99	20231120	190200	137463175	3960	3960	3960	3960	0
100	20231120	190100	137463175	3960	3960	3960	3960	0
101	20231120	190000	137463175	3960	3960	3960	3960	0
102	20231120	185900	137463175	3960	3960	3960	3960	0
103	20231120	185800	137463175	3960	3960	3960	3960	0
104	20231120	185700	137463175	3960	3960	3960	3960	0
105	20231120	185600	137463175	3960	3960	3960	3960	0
106	20231120	185500	137463175	3960	3960	3960	3960	0
107	20231120	185400	137463175	3960	3960	3960	3960	0
108	20231120	185300	137463175	3960	3960	3960	3960	0
109	20231120	185200	137463175	3960	3960	3960	3960	0
110	20231120	185100	137463175	3960	3960	3960	3960	0
111	20231120	185000	137463175	3960	3960	3960	3960	0
112	20231120	184900	137463175	3960	3960	3960	3960	0
113	20231120	184800	137463175	3960	3960	3960	3960	0
114	20231120	184700	137463175	3960	3960	3960	3960	0
115	20231120	184600	137463175	3960	3960	3960	3960	0
116	20231120	184500	137463175	3960	3960	3960	3960	0
117	20231120	184400	137463175	3960	3960	3960	3960	0
118	20231120	184300	137463175	3960	3960	3960	3960	0
119	20231120	184200	137463175	3960	3960	3960	3960	0
120	20231120	184100	137463175	3960	3960	3960	3960	0
121	20231120	184000	137463175	3960	3960	3960	3960	0
122	20231120	183900	137463175	3960	3960	3960	3960	2662
123	20231120	183800	137463175	3960	3960	3960	3960	0
124	20231120	183700	137463175	3960	3960	3960	3960	0
125	20231120	183600	137463175	3960	3960	3960	3960	0
126	20231120	183500	137463175	3960	3960	3960	3960	0
127	20231120	183400	137463175	3960	3960	3960	3960	0
128	20231120	183300	137463175	3960	3960	3960	3960	0
129	20231120	183200	137463175	3960	3960	3960	3960	0
130	20231120	183100	137463175	3960	3960	3960	3960	0
131	20231120	183000	137463175	3960	3960	3960	3960	0
132	20231120	182900	137463175	3960	3960	3960	3960	0
133	20231120	182800	137463175	3960	3960	3960	3960	0
134	20231120	182700	137463175	3960	3960	3960	3960	0
135	20231120	182600	137463175	3960	3960	3960	3960	0
136	20231120	182500	137463175	3960	3960	3960	3960	0
137	20231120	182400	137463175	3960	3960	3960	3960	0
138	20231120	182300	137463175	3960	3960	3960	3960	0
139	20231120	182200	137463175	3960	3960	3960	3960	0
140	20231120	182100	137463175	3960	3960	3960	3960	0
141	20231120	182000	137463175	3960	3960	3960	3960	0
142	20231120	181900	137463175	3960	3960	3960	3960	0
143	20231120	181800	137463175	3960	3960	3960	3960	0
144	20231120	181700	137463175	3960	3960	3960	3960	0
145	20231120	181600	137463175	3960	3960	3960	3960	0
146	20231120	181500	137463175	3960	3960	3960	3960	0
147	20231120	181400	137463175	3960	3960	3960	3960	0
148	20231120	181300	137463175	3960	3960	3960	3960	0
149	20231120	181200	137463175	3960	3960	3960	3960	0
150	20231120	181100	137463175	3960	3960	3960	3960	0
151	20231120	181000	137463175	3960	3960	3960	3960	0
152	20231120	180900	137463175	3960	3960	3960	3960	2662
153	20231120	180800	137463175	3960	3960	3960	3960	0
154	20231120	180700	137463175	3960	3960	3960	3960	0
155	20231120	180600	137463175	3960	3960	3960	3960	0
156	20231120	180500	137463175	3960	3960	3960	3960	0
157	20231120	180400	137463175	3960	3960	3960	3960	0
158	20231120	180300	137463175	3960	3960	3960	3960	0
159	20231120	180200	137463175	3960	3960	3960	3960	0
160	20231120	180100	137463175	3960	3960	3960	3960	0
161	20231120	180000	137463175	3960	3960	3960	3960	0
162	20231120	175900	137463175	3960	3960	3960	3960	0
163	20231120	175800	137463175	3960	3960	3960	3960	0
164	20231120	175700	137463175	3960	3960	3960	3960	0
165	20231120	175600	137463175	3960	3960	3960	3960	0
166	20231120	175500	137463175	3960	3960	3960	3960	0
167	20231120	175400	137463175	3960	3960	3960	3960	0
168	20231120	175300	137463175	3960	3960	3960	3960	0
169	20231120	175200	137463175	3960	3960	3960	3960	0
170	20231120	175100	137463175	3960	3960	3960	3960	0
171	20231120	175000	137463175	3960	3960	3960	3960	0
172	20231120	174900	137463175	3960	3960	3960	3960	0
173	20231120	174800	137463175	3960	3960	3960	3960	0
174	20231120	174700	137463175	3960	3960	3960	3960	0
175	20231120	174600	137463175	3960	3960	3960	3960	0
176	20231120	174500	137463175	3960	3960	3960	3960	0
177	20231120	174400	137463175	3960	3960	3960	3960	0
178	20231120	174300	137463175	3960	3960	3960	3960	0
179	20231120	174200	137463175	3960	3960	3960	3960	0
180	20231120	174100	137463175	3960	3960	3960	3960	0
181	20231120	174000	137463175	3960	3960	3960	3960	0
182	20231120	173900	137463175	3960	3960	3960	3960	2662
183	20231120	173800	137463175	3960	3960	3960	3960	0
184	20231120	173700	137463175	3960	3960	3960	3960	0
185	20231120	173600	137463175	3960	3960	3960	3960	0
186	20231120	173500	137463175	3960	3960	3960	3960	0
187	20231120	173400	137463175	3960	3960	3960	3960	0
188	20231120	173300	137463175	3960	3960	3960	3960	0
189	20231120	173200	137463175	3960	3960	3960	3960	0
190	20231120	173100	137463175	3960	3960	3960	3960	0
191	20231120	173000	137463175	3960	3960	3960	3960	0
192	20231120	172900	137463175	3960	3960	3960	3960	0
193	20231120	172800	137463175	3960	3960	3960	3960	0
194	20231120	172700	137463175	3960	3960	3960	3960	0
195	20231120	172600	137463175	3960	3960	3960	3960	0
196	20231120	172500	137463175	3960	3960	3960	3960	0
197	20231120	172400	137463175	3960	3960	3960	3960	0
198	20231120	172300	137463175	3960	3960	3960	3960	0
199	20231120	172200	137463175	3960	3960	3960	3960	0
200	20231120	172100	137463175	3960	3960	3960	3960	0
201	20231120	172000	137463175	3960	3960	3960	3960	0
202	20231120	171900	137463175	3960	3960	3960	3960	0
203	20231120	171800	137463175	3960	3960	3960	3960	0
204	20231120	171700	137463175	3960	3960	3960	3960	0
205	20231120	171600	137463175	3960	3960	3960	3960	0
206	20231120	171500	137463175	3960	3960	3960	3960	0
207	20231120	171400	137463175	3960	3960	3960	3960	0
208	20231120	171300	137463175	3960	3960	3960	3960	0
209	20231120	171200	137463175	3960	3960	3960	3960	0
210	20231120	171100	137463175	3960	3960	3960	3960	0
211	20231120	171000	137463175	3960	3960	3960	3960	0
212	20231120	170900	137463175	3960	3960	3960	3960	2662
213	20231120	170800	137463175	3960	3960	3960	3960	0
214	20231120	170700	137463175	3960	3960	3960	3960	0
215	20231120	170600	137463175	3960	3960	3960	3960	0
216	20231120	170500	137463175	3960	3960	3960	3960	0
217	20231120	170400	137463175	3960	3960	3960	3960	0
218	20231120	170300	137463175	3960	3960	3960	3960	0
219	20231120	170200	137463175	3960	3960	3960	3960	0
220	20231120	170100	137463175	3960	3960	3960	3960	0
221	20231120	170000	137463175	3960	3960	3960	3960	0
222	20231120	165900	137463175	3960	3960	3960	3960	0
223	20231120	165800	137463175	3960	3960	3960	3960	0
224	20231120	165700	137463175	3960	3960	3960	3960	0
225	20231120	165600	137463175	3960	3960	3960	3960	0
226	20231120	165500	137463175	3960	3960	3960	3960	0
227	20231120	165400	137463175	3960	3960	3960	3960	0
228	20231120	165300	137463175	3960	3960	3960	3960	0
229	20231120	165200	137463175	3960	3960	3960	3960	0
230	20231120	165100	137463175	3960	3960	3960	3960	0
231	20231120	165000	137463175	3960	3960	3960	3960	0
232	20231120	164900	137463175	3960	3960	3960	3960	0
233	20231120	164800	137463175	3960	3960	3960	3960	0
234	20231120	164700	137463175	3960	3960	3960	3960	0
235	20231120	164600	137463175	3960	3960	3960	3960	0
236	20231120	164500	137463175	3960	3960	3960	3960	0
237	20231120	164400	137463175	3960	3960	3960	3960	0
238	20231120	164300	137463175	3960	3960	3960	3960	0
239	20231120	164200	137463175	3960	3960	3960	3960	0
240	20231120	164100	137463175	3960	3960	3960	3960	0
241	20231120	164000	137463175	3960	3960	3960	3960	0
242	20231120	163900	137463175	3960	3960	3960	3960	2662
243	20231120	163800	137463175	3960	3960	3960	3960	0
244	20231120	163700	137463175	3960	3960	3960	3960	0
245	20231120	163600	137463175	3960	3960	3960	3960	0
246	20231120	163500	137463175	3960	3960	3960	3960	0
247	20231120	163400	137463175	3960	3960	3960	3960	0
248	20231120	163300	137463175	3960	3960	3960	3960	0
249	20231120	163200	137463175	3960	3960	3960	3960	0
250	20231120	163100	137463175	3960	3960	3960	3960	0
251	20231120	163000	137463175	3960	3960	3960	3960	0
252	20231120	162900	137463175	3960	3960	3960	3960	0
253	20231120	162800	137463175	3960	3960	3960	3960	0
254	20231120	162700	137463175	3960	3960	3960	3960	0
255	20231120	162600	137463175	3960	3960	3960	3960	0
256	20231120	162500	137463175	3960	3960	3960	3960	0
257	20231120	162400	137463175	3960	3960	3960	3960	0
258	20231120	162300	137463175	3960	3960	3960	3960	0
259	20231120	162200	137463175	3960	3960	3960	3960	0
260	20231120	162100	137463175	3960	3960	3960	3960	0
261	20231120	162000	137463175	3960	3960	3960	3960	0
262	20231120	161900	137463175	3960	3960	3960	3960	0
263	20231120	161800	137463175	3960	3960	3960	3960	0
264	20231120	161700	137463175	3960	3960	3960	3960	0
265	20231120	161600	137463175	3960	3960	3960	3960	0
266	20231120	161500	137463175	3960	3960	3960	3960	0
267	20231120	161400	137463175	3960	3960	3960	3960	0
268	20231120	161300	137463175	3960	3960	3960	3960	0
269	20231120	161200	137463175	3960	3960	3960	3960	0
270	20231120	161100	137463175	3960	3960	3960	3960	0
271	20231120	161000	137463175	3960	3960	3960	3960	0
272	20231120	160900	137463175	3960	3960	3960	3960	2662
273	20231120	160800	137463175	3960	3960	3960	3960	0
274	20231120	160700	137463175	3960	3960	3960	3960	0
275	20231120	160600	137463175	3960	3960	3960	3960	0
276	20231120	160500	137463175	3960	3960	3960	3960	0
277	20231120	160400	137463175	3960	3960	3960	3960	0
278	20231120	160300	137463175	3960	3960	3960	3960	0
279	20231120	160200	137463175	3960	3960	3960	3960	0
280	20231120	160100	137463175	3960	3960	3960	3960	0
281	20231120	160000	137463175	3960	3960	3960	3960	0
282	20231120	155900	137463175	3960	3960	3960	3960	0
283	20231120	155800	137463175	3960	3960	3960	3960	0
284	20231120	155700	137463175	3960	3960	3960	3960	0
285	20231120	155600	137463175	3960	3960	3960	3960	0
286	20231120	155500	137463175	3960	3960	3960	3960	0
287	20231120	155400	137463175	3960	3960	3960	3960	0
288	20231120	155300	137463175	3960	3960	3960	3960	0
289	20231120	155200	137463175	3960	3960	3960	3960	0
290	20231120	155100	137463175	3960	3960	3960	3960	0
291	20231120	155000	137463175	3960	3960	3960	3960	0
292	20231120	154900	137463175	3960	3960	3960	3960	0
293	20231120	154800	137463175	3960	3960	3960	3960	0
294	20231120	154700	137463175	3960	3960	3960	3960	0
295	20231120	154600	137463175	3960	3960	3960	3960	0
296	20231120	154500	137463175	3960	3960	3960	3960	0
297	20231120	154400	137463175	3960	3960	3960	3960	0
298	20231120	154300	137463175	3960	3960	3960	3960	0
299	20231120	154200	137463175	3960	3960	3960	3960	0
300	20231120	154100	137463175	3960	3960	3960	3960	0
301	20231120	154000	137463175	3960	3960	3960	3960	0
302	20231120	153900	137463175	3960	3960	3960	3960	2662
303	20231120	153800	137463175	3960	3960	3960	3960	0
304	20231120	153700	137463175	3960	3960	3960	3960	0
305	20231120	153600	137463175	3960	3960	3960	3960	0
306	20231120	153500	137463175	3960	3960	3960	3960	0
307	20231120	153400	137463175	3960	3960	3960	3960	0
308	20231120	153300	137463175	3960	3960	3960	3960	0
309	20231120	153200	137463175	3960	3960	3960	3960	0
310	20231120	153100	137463175	3960	3960	3960	3960	0
311	20231120	153000	137463175	3960	3960	3960	3960	2662
312	20231120	152900	126921655	4000	4000	4000	4000	0
313	20231120	152800	126921655	4000	4000	4000	4000	0
314	20231120	152700	126921655	4000	4000	4000	4000	0
315	20231120	152600	126921655	4000	4000	4000	4000	0
316	20231120	152500	126921655	4000	4000	4000	4000	0
317	20231120	152400	126921655	4000	4000	4000	4000	0
318	20231120	152300	126921655	4000	4000	4000	4000	0
319	20231120	152200	126921655	4000	4000	4000	4000	0
320	20231120	152100	126921655	4000	4000	4000	4000	0
321	20231120	152000	126921655	4000	4000	4000	4000	0
322	20231120	151900	126921655	4000	3995	4000	3995	499
323	20231120	151800	124926025	4000	4010	4020	4000	35
324	20231120	151700	124785685	4010	4010	4010	4010	47
325	20231120	151600	124597215	3995	3995	3995	3995	16
326	20231120	151500	124533295	4010	4010	4010	4010	90
327	20231120	151400	124172395	4010	4010	4010	4010	217
328	20231120	151300	123302225	4020	4020	4020	4020	0
329	20231120	151200	123302225	4020	4020	4020	4020	0
330	20231120	151100	123302225	4020	4020	4020	4020	84
331	20231120	151000	122964545	4020	4020	4020	4020	1
332	20231120	150900	122960525	3995	3995	3995	3995	20
333	20231120	150800	122880625	3990	3990	3990	3990	4
334	20231120	150700	122864665	4020	4020	4020	4020	1
335	20231120	150600	122860645	3990	4000	4000	3990	599
336	20231120	150500	120467325	4000	4000	4000	4000	0
337	20231120	150400	120467325	4000	4000	4000	4000	0
338	20231120	150300	120467325	4000	4005	4005	4000	514
339	20231120	150200	118411280	4025	4025	4025	4025	0
340	20231120	150100	118411280	4025	4025	4025	4025	0
341	20231120	150000	118411280	4025	4025	4025	4025	0
342	20231120	145900	118411280	4025	4025	4025	4025	1
343	20231120	145800	118407255	4005	4025	4025	4005	6
344	20231120	145700	118383205	4005	4005	4005	4005	8
345	20231120	145600	118351165	4025	4025	4025	4025	105
346	20231120	145500	117928540	4025	4025	4025	4025	95
347	20231120	145400	117546165	4025	4025	4025	4025	0
348	20231120	145300	117546165	4025	4025	4025	4025	0
349	20231120	145200	117546165	4025	4025	4025	4025	0
350	20231120	145100	117546165	4025	4025	4025	4025	0
351	20231120	145000	117546165	4025	4025	4025	4025	0
352	20231120	144900	117546165	4025	4025	4025	4025	1
353	20231120	144800	117542140	4005	4025	4025	4005	17
354	20231120	144700	117474015	4025	4025	4025	4025	0
355	20231120	144600	117474015	4025	4025	4025	4025	0
356	20231120	144500	117474015	4025	4025	4025	4025	3
357	20231120	144400	117461940	4025	4020	4025	4020	2
358	20231120	144300	117453895	4025	4025	4025	4025	0
359	20231120	144200	117453895	4025	4025	4025	4025	0
360	20231120	144100	117453895	4025	4025	4025	4025	0
361	20231120	144000	117453895	4025	4025	4025	4025	0
362	20231120	143900	117453895	4025	4025	4025	4025	1
363	20231120	143800	117449870	4000	4005	4005	4000	25
364	20231120	143700	117349820	4005	4005	4005	4005	0
365	20231120	143600	117349820	4005	4005	4005	4005	0
366	20231120	143500	117349820	4005	4005	4005	4005	0
367	20231120	143400	117349820	4005	4005	4005	4005	3
368	20231120	143300	117337805	4000	4005	4005	4000	254
369	20231120	143200	116321445	4030	4030	4030	4030	1
370	20231120	143100	116317415	4030	4005	4030	4005	3
371	20231120	143000	116305375	4030	4030	4030	4030	0
372	20231120	142900	116305375	4030	4030	4030	4030	0
373	20231120	142800	116305375	4030	4030	4030	4030	28
374	20231120	142700	116192535	4030	4030	4030	4030	77
375	20231120	142600	115882225	4030	4030	4030	4030	1
376	20231120	142500	115878195	4005	4010	4010	4005	5
377	20231120	142400	115858165	4015	4020	4020	4015	4
378	20231120	142300	115842095	4035	4035	4035	4035	0
379	20231120	142200	115842095	4035	4035	4035	4035	0
380	20231120	142100	115842095	4035	4035	4035	4035	0
381	20231120	142000	115842095	4035	4035	4035	4035	0
382	20231120	141900	115842095	4035	4035	4035	4035	0
383	20231120	141800	115842095	4035	4030	4035	4030	160
384	20231120	141700	115196560	4035	4035	4035	4035	0
385	20231120	141600	115196560	4035	4035	4035	4035	0
386	20231120	141500	115196560	4035	4035	4035	4035	0
387	20231120	141400	115196560	4035	4035	4035	4035	0
388	20231120	141300	115196560	4035	4035	4035	4035	0
389	20231120	141200	115196560	4035	4035	4035	4035	0
390	20231120	141100	115196560	4035	4035	4035	4035	0
391	20231120	141000	115196560	4035	4035	4035	4035	0
392	20231120	140900	115196560	4035	4035	4035	4035	0
393	20231120	140800	115196560	4035	4035	4035	4035	50
394	20231120	140700	114994810	4035	4035	4035	4035	0
395	20231120	140600	114994810	4035	4035	4035	4035	0
396	20231120	140500	114994810	4035	4035	4035	4035	0
397	20231120	140400	114994810	4035	4025	4035	4025	5
398	20231120	140300	114974675	4025	4025	4025	4025	0
399	20231120	140200	114974675	4025	4025	4025	4025	1
400	20231120	140100	114970650	4035	4035	4035	4035	0
401	20231120	140000	114970650	4035	4035	4035	4035	0
402	20231120	135900	114970650	4035	4035	4035	4035	0
403	20231120	135800	114970650	4035	4035	4035	4035	0
404	20231120	135700	114970650	4035	4035	4035	4035	3
405	20231120	135600	114958545	4035	4030	4035	4030	76
406	20231120	135500	114651905	4030	4030	4030	4030	26
407	20231120	135400	114547125	4035	4035	4035	4035	33
408	20231120	135300	114413970	4035	4025	4035	4025	77
409	20231120	135200	114103290	4005	4005	4005	4005	0
410	20231120	135100	114103290	4005	4005	4005	4005	0
411	20231120	135000	114103290	4005	4005	4005	4005	1
412	20231120	134900	114099285	4030	4030	4030	4030	0
413	20231120	134800	114099285	4030	4030	4030	4030	78
414	20231120	134700	113784945	4005	4005	4005	4005	232
415	20231120	134600	112855785	4005	4010	4010	4005	215
416	20231120	134500	111994215	4035	4035	4035	4035	0
417	20231120	134400	111994215	4035	4035	4035	4035	0
418	20231120	134300	111994215	4035	4035	4035	4035	0
419	20231120	134200	111994215	4035	4035	4035	4035	0
420	20231120	134100	111994215	4035	4035	4035	4035	1
421	20231120	134000	111990180	4010	4010	4010	4010	1
422	20231120	133900	111986170	4035	4035	4035	4035	17
423	20231120	133800	111917575	4035	4035	4035	4035	1
424	20231120	133700	111913540	4010	4035	4035	4010	10
425	20231120	133600	111873240	4035	4035	4035	4035	0
426	20231120	133500	111873240	4035	4035	4035	4035	0
427	20231120	133400	111873240	4035	4010	4035	4005	219
428	20231120	133300	110995540	4035	4035	4035	4035	0
429	20231120	133200	110995540	4035	4035	4035	4035	0
430	20231120	133100	110995540	4035	4035	4035	4035	0
431	20231120	133000	110995540	4035	4025	4035	4025	5
432	20231120	132900	110975375	4035	4035	4035	4035	0
433	20231120	132800	110975375	4035	4035	4035	4035	1
434	20231120	132700	110971340	4010	4010	4010	4010	0
435	20231120	132600	110971340	4010	4010	4010	4010	3
436	20231120	132500	110959310	4035	4035	4035	4035	0
437	20231120	132400	110959310	4035	4035	4035	4035	0
438	20231120	132300	110959310	4035	4035	4035	4035	0
439	20231120	132200	110959310	4035	4035	4035	4035	0
440	20231120	132100	110959310	4035	4040	4040	4010	53
441	20231120	132000	110746455	4040	4025	4040	4025	108
442	20231120	131900	110310305	4025	4025	4025	4025	1
443	20231120	131800	110306280	4005	4005	4005	4005	130
444	20231120	131700	109785630	4010	4010	4010	4010	2
445	20231120	131600	109777610	4005	4010	4010	4005	108
446	20231120	131500	109344730	4010	4010	4010	4010	0
447	20231120	131400	109344730	4010	4010	4010	4010	0
448	20231120	131300	109344730	4010	4010	4010	4010	0
449	20231120	131200	109344730	4010	4010	4010	4010	7
450	20231120	131100	109316660	4000	4000	4000	4000	0
451	20231120	131000	109316660	4000	4000	4000	4000	0
452	20231120	130900	109316660	4000	4000	4000	4000	0
453	20231120	130800	109316660	4000	4000	4000	4000	0
454	20231120	130700	109316660	4000	4000	4000	4000	0
455	20231120	130600	109316660	4000	4000	4000	4000	0
456	20231120	130500	109316660	4000	4000	4000	4000	0
457	20231120	130400	109316660	4000	4000	4000	4000	0
458	20231120	130300	109316660	4000	4000	4000	4000	0
459	20231120	130200	109316660	4000	4000	4000	4000	23
460	20231120	130100	109224660	4020	4020	4020	4020	0
461	20231120	130000	109224660	4020	4020	4020	4020	1
462	20231120	125900	109220640	4015	4015	4015	4015	0
463	20231120	125800	109220640	4015	4015	4015	4015	0
464	20231120	125700	109220640	4015	4015	4015	4015	0
465	20231120	125600	109220640	4015	4015	4015	4015	0
466	20231120	125500	109220640	4015	4015	4015	4015	0
467	20231120	125400	109220640	4015	4015	4015	4015	181
468	20231120	125300	108493925	4025	4025	4025	4025	3
469	20231120	125200	108481850	4020	4030	4030	4020	62
470	20231120	125100	108232015	4035	4035	4035	4035	0
471	20231120	125000	108232015	4035	4035	4035	4035	19
472	20231120	124900	108155350	4035	4035	4035	4035	0
473	20231120	124800	108155350	4035	4035	4035	4035	0
474	20231120	124700	108155350	4035	4035	4040	4035	28
475	20231120	124600	108042305	4040	4040	4040	4040	0
476	20231120	124500	108042305	4040	4040	4040	4040	0
477	20231120	124400	108042305	4040	4040	4040	4040	0
478	20231120	124300	108042305	4040	4040	4040	4040	0
479	20231120	124200	108042305	4040	4040	4040	4040	0
480	20231120	124100	108042305	4040	4040	4040	4040	103
481	20231120	124000	107626185	4040	4040	4040	4040	50
482	20231120	123900	107424185	4040	4040	4040	4040	27
483	20231120	123800	107315105	4040	4040	4040	4030	3
484	20231120	123700	107302995	4035	4035	4035	4035	0
485	20231120	123600	107302995	4035	4040	4040	4035	7
486	20231120	123500	107274735	4045	4045	4045	4045	0
487	20231120	123400	107274735	4045	4045	4045	4045	11
488	20231120	123300	107230240	4050	4050	4050	4050	0
489	20231120	123200	107230240	4050	4050	4050	4050	0
490	20231120	123100	107230240	4050	4050	4050	4050	0
491	20231120	123000	107230240	4050	4065	4065	4050	169
492	20231120	122900	106545190	4065	4045	4065	4045	118
493	20231120	122800	106067630	4040	4030	4040	4030	145
494	20231120	122700	105481950	4040	4040	4040	4035	3
495	20231120	122600	105469835	4030	4020	4030	4020	2785
496	20231120	122500	94256270	4020	4020	4020	4020	10
497	20231120	122400	94216070	4020	4020	4020	4020	8
498	20231120	122300	94183910	4020	4015	4020	4015	172
499	20231120	122200	93492510	4020	4020	4020	4020	0
500	20231120	122100	93492510	4020	4020	4020	4020	2
501	20231120	122000	93484470	4020	4020	4020	4020	0
502	20231120	121900	93484470	4020	4020	4020	4020	0
503	20231120	121800	93484470	4020	4015	4020	4015	100
504	20231120	121700	93082965	4015	4015	4015	4015	0
505	20231120	121600	93082965	4015	4015	4015	4015	0
506	20231120	121500	93082965	4015	4015	4015	4015	1
507	20231120	121400	93078950	3985	3985	3985	3985	3
508	20231120	121300	93066995	4015	4015	4015	4015	0
509	20231120	121200	93066995	4015	4015	4015	4015	0
510	20231120	121100	93066995	4015	4015	4015	4015	1
511	20231120	121000	93062980	3985	3985	3985	3985	0
512	20231120	120900	93062980	3985	3985	3985	3985	10
513	20231120	120800	93023130	3985	3985	3985	3985	0
514	20231120	120700	93023130	3985	3985	3985	3985	2
515	20231120	120600	93015160	4020	4015	4020	4015	21
516	20231120	120500	92930795	4020	4020	4020	4020	0
517	20231120	120400	92930795	4020	4020	4020	4020	16
518	20231120	120300	92866475	4020	4015	4020	4015	204
519	20231120	120200	92046560	4010	4010	4010	4010	77
520	20231120	120100	91737790	4025	4025	4025	4025	0
521	20231120	120000	91737790	4025	4025	4025	4025	0
522	20231120	115900	91737790	4025	4025	4025	4025	0
523	20231120	115800	91737790	4025	4025	4025	4025	0
524	20231120	115700	91737790	4025	4025	4025	4025	0
525	20231120	115600	91737790	4025	4025	4025	4025	0
526	20231120	115500	91737790	4025	4025	4025	4025	0
527	20231120	115400	91737790	4025	4025	4025	4025	0
528	20231120	115300	91737790	4025	4025	4025	4025	0
529	20231120	115200	91737790	4025	4025	4025	4025	0
530	20231120	115100	91737790	4025	4025	4025	4025	0
531	20231120	115000	91737790	4025	4025	4025	4025	0
532	20231120	114900	91737790	4025	4025	4025	4025	0
533	20231120	114800	91737790	4025	4025	4025	4025	0
534	20231120	114700	91737790	4025	4025	4025	4025	0
535	20231120	114600	91737790	4025	3985	4025	3985	543
536	20231120	114500	89555790	4000	3985	4000	3985	100
537	20231120	114400	89157140	3980	3990	3990	3980	236
538	20231120	114300	88216675	4000	4000	4000	4000	0
539	20231120	114200	88216675	4000	4000	4000	4000	0
540	20231120	114100	88216675	4000	4000	4000	4000	0
541	20231120	114000	88216675	4000	4000	4000	4000	105
542	20231120	113900	87796675	4000	4000	4000	4000	0
543	20231120	113800	87796675	4000	4000	4000	4000	0
544	20231120	113700	87796675	4000	4000	4000	4000	3
545	20231120	113600	87784675	4015	4015	4015	4015	1
546	20231120	113500	87780660	4020	4020	4020	4020	0
547	20231120	113400	87780660	4020	4020	4020	4020	0
548	20231120	113300	87780660	4020	4020	4020	4020	0
549	20231120	113200	87780660	4020	4020	4020	4020	1
550	20231120	113100	87776640	4020	4020	4020	4020	0
551	20231120	113000	87776640	4020	4020	4020	4020	0
552	20231120	112900	87776640	4020	4020	4020	4020	3
553	20231120	112800	87764580	4020	4020	4020	4020	0
554	20231120	112700	87764580	4020	4015	4020	4015	500
555	20231120	112600	85756095	4005	4005	4005	4005	11
556	20231120	112500	85712040	4015	4015	4015	4015	0
557	20231120	112400	85712040	4015	4015	4015	4015	34
558	20231120	112300	85575530	4015	4015	4015	4015	0
559	20231120	112200	85575530	4015	4015	4015	4015	0
560	20231120	112100	85575530	4015	4015	4015	4015	0
561	20231120	112000	85575530	4015	4015	4015	4015	0
562	20231120	111900	85575530	4015	4015	4015	4015	0
563	20231120	111800	85575530	4015	4015	4015	4015	101
564	20231120	111700	85170015	4015	4015	4015	4015	0
565	20231120	111600	85170015	4015	4015	4015	4015	0
566	20231120	111500	85170015	4015	4015	4015	4015	0
567	20231120	111400	85170015	4015	4015	4015	4015	0
568	20231120	111300	85170015	4015	4015	4015	4015	300
569	20231120	111200	83965515	4015	4015	4015	4015	0
570	20231120	111100	83965515	4015	4015	4015	4015	0
571	20231120	111000	83965515	4015	4015	4015	4015	0
572	20231120	110900	83965515	4015	4005	4015	4005	51
573	20231120	110800	83761250	4025	4025	4025	4025	0
574	20231120	110700	83761250	4025	4015	4025	4015	400
575	20231120	110600	82153015	4020	4020	4020	4020	198
576	20231120	110500	81357055	4020	4020	4020	4020	10
577	20231120	110400	81316855	4030	4030	4030	4030	0
578	20231120	110300	81316855	4030	4020	4030	3980	1525
579	20231120	110200	75179150	4010	4010	4010	4010	1000
580	20231120	110100	71169150	4010	4010	4010	4005	3
581	20231120	110000	71157125	4010	4010	4010	4010	235
582	20231120	105900	70214775	4000	4000	4000	4000	20
583	20231120	105800	70134775	4010	3985	4010	3985	247
584	20231120	105700	69148070	3980	3980	3980	3980	0
585	20231120	105600	69148070	3980	3980	3980	3975	22
586	20231120	105500	69060520	3950	3990	3990	3950	1540
587	20231120	105400	62960580	4000	4000	4000	4000	0
588	20231120	105300	62960580	4000	4000	4000	4000	0
589	20231120	105200	62960580	4000	4000	4000	4000	7
590	20231120	105100	62932580	4000	4000	4000	4000	0
591	20231120	105000	62932580	4000	4000	4000	4000	0
592	20231120	104900	62932580	4000	3995	4000	3995	100
593	20231120	104800	62532585	4000	4000	4000	4000	0
594	20231120	104700	62532585	4000	4000	4000	4000	0
595	20231120	104600	62532585	4000	4000	4000	4000	21
596	20231120	104500	62448585	4000	4000	4000	4000	0
597	20231120	104400	62448585	4000	4000	4000	4000	0
598	20231120	104300	62448585	4000	4000	4000	4000	0
599	20231120	104200	62448585	4000	4000	4000	4000	0
600	20231120	104100	62448585	4000	4000	4000	4000	0
601	20231120	104000	62448585	4000	4000	4000	4000	0
602	20231120	103900	62448585	4000	4000	4000	4000	0
603	20231120	103800	62448585	4000	4000	4000	4000	0
604	20231120	103700	62448585	4000	4000	4000	4000	0
605	20231120	103600	62448585	4000	4000	4000	4000	100
606	20231120	103500	62048585	4000	4000	4000	4000	0
607	20231120	103400	62048585	4000	4000	4000	4000	0
608	20231120	103300	62048585	4000	4000	4000	4000	50
609	20231120	103200	61848585	4015	4020	4020	3975	333
610	20231120	103100	60519775	4020	4020	4020	4015	141
611	20231120	103000	59953455	4020	3990	4020	3990	2097
612	20231120	102900	51561335	3985	3985	3985	3985	15
613	20231120	102800	51501560	3985	3985	3985	3985	0
614	20231120	102700	51501560	3985	3985	3985	3985	0
615	20231120	102600	51501560	3985	3985	3985	3985	217
616	20231120	102500	50636815	3985	3985	3985	3985	137
617	20231120	102400	50090870	3985	3985	3985	3985	0
618	20231120	102300	50090870	3985	3985	3985	3985	3
619	20231120	102200	50078915	3985	3985	3985	3985	96
620	20231120	102100	49696355	3985	3985	3985	3985	128
621	20231120	102000	49186275	3985	3985	3985	3985	0
622	20231120	101900	49186275	3985	3990	3990	3985	186
623	20231120	101800	48444605	3985	3985	3985	3985	106
624	20231120	101700	48022195	3985	3985	3985	3985	100
625	20231120	101600	47623695	3990	3985	3990	3955	367
626	20231120	101500	46166845	3985	3980	3985	3980	100
627	20231120	101400	45768400	3985	3970	3985	3970	224
628	20231120	101300	44878005	3980	3980	3980	3980	0
629	20231120	101200	44878005	3980	3980	3980	3980	0
630	20231120	101100	44878005	3980	3980	3980	3980	0
631	20231120	101000	44878005	3980	3980	3980	3980	0
632	20231120	100900	44878005	3980	3980	3980	3980	0
633	20231120	100800	44878005	3980	3980	3980	3980	0
634	20231120	100700	44878005	3980	3980	3980	3980	1
635	20231120	100600	44874025	3980	3970	3985	3970	517
636	20231120	100500	42816665	3970	3970	3970	3970	1
637	20231120	100400	42812695	3965	3960	3965	3960	112
638	20231120	100300	42369110	3960	3965	3965	3960	18
639	20231120	100200	42297745	3965	3960	3965	3960	32
640	20231120	100100	42170915	3960	3960	3960	3955	137
641	20231120	100000	41628550	3960	3950	3960	3950	656
642	20231120	095900	39033580	3950	3950	3950	3950	29
643	20231120	095800	38919030	3950	3955	3955	3950	365
644	20231120	095700	37475470	3960	3960	3960	3960	50
645	20231120	095600	37277470	3950	3945	3950	3945	267
646	20231120	095500	36222830	3950	3950	3950	3950	0
647	20231120	095400	36222830	3950	3950	3950	3950	0
648	20231120	095300	36222830	3950	3950	3950	3950	0
649	20231120	095200	36222830	3950	3950	3950	3950	22
650	20231120	095100	36135930	3950	3935	3950	3935	21
651	20231120	095000	36053130	3935	3935	3935	3935	0
652	20231120	094900	36053130	3935	3935	3935	3935	0
653	20231120	094800	36053130	3935	3935	3935	3935	0
654	20231120	094700	36053130	3935	3935	3935	3935	100
655	20231120	094600	35659630	3930	3930	3930	3930	0
656	20231120	094500	35659630	3930	3930	3930	3930	0
657	20231120	094400	35659630	3930	3930	3930	3930	0
658	20231120	094300	35659630	3930	3930	3930	3930	0
659	20231120	094200	35659630	3930	3935	3950	3925	241
660	20231120	094100	34713090	3935	3925	3935	3925	45
661	20231120	094000	34536025	3930	3925	3930	3925	181
662	20231120	093900	33825245	3915	3930	3930	3915	375
663	20231120	093800	32353375	3930	3935	3935	3930	23
664	20231120	093700	32262975	3950	3950	3950	3950	0
665	20231120	093600	32262975	3950	3950	3950	3950	0
666	20231120	093500	32262975	3950	3950	3950	3950	2
667	20231120	093400	32255075	3950	3950	3950	3950	30
668	20231120	093300	32136575	3950	3950	3950	3950	0
669	20231120	093200	32136575	3950	3945	3950	3945	300
670	20231120	093100	30951635	3950	3950	3950	3950	0
671	20231120	093000	30951635	3950	3950	3950	3950	6
672	20231120	092900	30927935	3955	3955	3955	3955	2
673	20231120	092800	30920025	3955	3955	3955	3955	0
674	20231120	092700	30920025	3955	3955	3955	3955	0
675	20231120	092600	30920025	3955	3955	3955	3955	0
676	20231120	092500	30920025	3955	3955	3955	3955	0
677	20231120	092400	30920025	3955	3955	3955	3955	8
678	20231120	092300	30888385	3955	3960	3985	3955	366
679	20231120	092200	29440005	3980	3975	3980	3975	306
680	20231120	092100	28222555	3980	3970	3980	3970	626
681	20231120	092000	25735250	3970	3970	3970	3970	20
682	20231120	091900	25655850	3970	3970	3970	3960	115
683	20231120	091800	25199345	3970	3970	3970	3970	0
684	20231120	091700	25199345	3970	3970	3970	3970	411
685	20231120	091600	23567675	3965	3955	3965	3955	1457
686	20231120	091500	17792960	3955	3945	3955	3945	97
687	20231120	091400	17409675	3945	3940	3950	3940	28
688	20231120	091300	17299175	3935	3935	3935	3935	0
689	20231120	091200	17299175	3935	3935	3935	3935	0
690	20231120	091100	17299175	3935	3935	3935	3935	0
691	20231120	091000	17299175	3935	3935	3935	3935	280
692	20231120	090900	16197375	3935	3935	3935	3935	262
693	20231120	090800	15166405	3955	3955	3955	3955	0
694	20231120	090700	15166405	3955	3970	3970	3955	21
695	20231120	090600	15083170	3955	3930	3955	3930	1038
696	20231120	090500	10996500	3935	3930	3935	3930	39
697	20231120	090400	10843165	3930	3930	3930	3930	1
698	20231120	090300	10839235	3930	3925	3930	3925	101
699	20231120	090200	10442805	3925	3925	3925	3925	1
700	20231120	090100	10438880	3925	3890	3930	3890	1269
701	20231120	090000	5474595	3850	3860	3905	3840	1418