KissMeData/239340/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	202500	434478115	2910	2910	2910	2910	2737
3	20231120	202400	434478115	2910	2910	2910	2910	0
4	20231120	202300	434478115	2910	2910	2910	2910	0
5	20231120	202200	434478115	2910	2910	2910	2910	0
6	20231120	202100	434478115	2910	2910	2910	2910	0
7	20231120	202000	434478115	2910	2910	2910	2910	0
8	20231120	201900	434478115	2910	2910	2910	2910	0
9	20231120	201800	434478115	2910	2910	2910	2910	0
10	20231120	201700	434478115	2910	2910	2910	2910	0
11	20231120	201600	434478115	2910	2910	2910	2910	0
12	20231120	201500	434478115	2910	2910	2910	2910	0
13	20231120	201400	434478115	2910	2910	2910	2910	0
14	20231120	201300	434478115	2910	2910	2910	2910	0
15	20231120	201200	434478115	2910	2910	2910	2910	0
16	20231120	201100	434478115	2910	2910	2910	2910	0
17	20231120	201000	434478115	2910	2910	2910	2910	0
18	20231120	200900	434478115	2910	2910	2910	2910	0
19	20231120	200800	434478115	2910	2910	2910	2910	0
20	20231120	200700	434478115	2910	2910	2910	2910	0
21	20231120	200600	434478115	2910	2910	2910	2910	0
22	20231120	200500	434478115	2910	2910	2910	2910	0
23	20231120	200400	434478115	2910	2910	2910	2910	0
24	20231120	200300	434478115	2910	2910	2910	2910	0
25	20231120	200200	434478115	2910	2910	2910	2910	0
26	20231120	200100	434478115	2910	2910	2910	2910	0
27	20231120	200000	434478115	2910	2910	2910	2910	0
28	20231120	195900	434478115	2910	2910	2910	2910	0
29	20231120	195800	434478115	2910	2910	2910	2910	0
30	20231120	195700	434478115	2910	2910	2910	2910	0
31	20231120	195600	434478115	2910	2910	2910	2910	0
32	20231120	195500	434478115	2910	2910	2910	2910	2737
33	20231120	195400	434478115	2910	2910	2910	2910	0
34	20231120	195300	434478115	2910	2910	2910	2910	0
35	20231120	195200	434478115	2910	2910	2910	2910	0
36	20231120	195100	434478115	2910	2910	2910	2910	0
37	20231120	195000	434478115	2910	2910	2910	2910	0
38	20231120	194900	434478115	2910	2910	2910	2910	0
39	20231120	194800	434478115	2910	2910	2910	2910	0
40	20231120	194700	434478115	2910	2910	2910	2910	0
41	20231120	194600	434478115	2910	2910	2910	2910	0
42	20231120	194500	434478115	2910	2910	2910	2910	0
43	20231120	194400	434478115	2910	2910	2910	2910	0
44	20231120	194300	434478115	2910	2910	2910	2910	0
45	20231120	194200	434478115	2910	2910	2910	2910	0
46	20231120	194100	434478115	2910	2910	2910	2910	0
47	20231120	194000	434478115	2910	2910	2910	2910	0
48	20231120	193900	434478115	2910	2910	2910	2910	0
49	20231120	193800	434478115	2910	2910	2910	2910	0
50	20231120	193700	434478115	2910	2910	2910	2910	0
51	20231120	193600	434478115	2910	2910	2910	2910	0
52	20231120	193500	434478115	2910	2910	2910	2910	0
53	20231120	193400	434478115	2910	2910	2910	2910	0
54	20231120	193300	434478115	2910	2910	2910	2910	0
55	20231120	193200	434478115	2910	2910	2910	2910	0
56	20231120	193100	434478115	2910	2910	2910	2910	0
57	20231120	193000	434478115	2910	2910	2910	2910	0
58	20231120	192900	434478115	2910	2910	2910	2910	0
59	20231120	192800	434478115	2910	2910	2910	2910	0
60	20231120	192700	434478115	2910	2910	2910	2910	0
61	20231120	192600	434478115	2910	2910	2910	2910	0
62	20231120	192500	434478115	2910	2910	2910	2910	2737
63	20231120	192400	434478115	2910	2910	2910	2910	0
64	20231120	192300	434478115	2910	2910	2910	2910	0
65	20231120	192200	434478115	2910	2910	2910	2910	0
66	20231120	192100	434478115	2910	2910	2910	2910	0
67	20231120	192000	434478115	2910	2910	2910	2910	0
68	20231120	191900	434478115	2910	2910	2910	2910	0
69	20231120	191800	434478115	2910	2910	2910	2910	0
70	20231120	191700	434478115	2910	2910	2910	2910	0
71	20231120	191600	434478115	2910	2910	2910	2910	0
72	20231120	191500	434478115	2910	2910	2910	2910	0
73	20231120	191400	434478115	2910	2910	2910	2910	0
74	20231120	191300	434478115	2910	2910	2910	2910	0
75	20231120	191200	434478115	2910	2910	2910	2910	0
76	20231120	191100	434478115	2910	2910	2910	2910	0
77	20231120	191000	434478115	2910	2910	2910	2910	0
78	20231120	190900	434478115	2910	2910	2910	2910	0
79	20231120	190800	434478115	2910	2910	2910	2910	0
80	20231120	190700	434478115	2910	2910	2910	2910	0
81	20231120	190600	434478115	2910	2910	2910	2910	0
82	20231120	190500	434478115	2910	2910	2910	2910	0
83	20231120	190400	434478115	2910	2910	2910	2910	0
84	20231120	190300	434478115	2910	2910	2910	2910	0
85	20231120	190200	434478115	2910	2910	2910	2910	0
86	20231120	190100	434478115	2910	2910	2910	2910	0
87	20231120	190000	434478115	2910	2910	2910	2910	0
88	20231120	185900	434478115	2910	2910	2910	2910	0
89	20231120	185800	434478115	2910	2910	2910	2910	0
90	20231120	185700	434478115	2910	2910	2910	2910	0
91	20231120	185600	434478115	2910	2910	2910	2910	0
92	20231120	185500	434478115	2910	2910	2910	2910	2737
93	20231120	185400	434478115	2910	2910	2910	2910	0
94	20231120	185300	434478115	2910	2910	2910	2910	0
95	20231120	185200	434478115	2910	2910	2910	2910	0
96	20231120	185100	434478115	2910	2910	2910	2910	0
97	20231120	185000	434478115	2910	2910	2910	2910	0
98	20231120	184900	434478115	2910	2910	2910	2910	0
99	20231120	184800	434478115	2910	2910	2910	2910	0
100	20231120	184700	434478115	2910	2910	2910	2910	0
101	20231120	184600	434478115	2910	2910	2910	2910	0
102	20231120	184500	434478115	2910	2910	2910	2910	0
103	20231120	184400	434478115	2910	2910	2910	2910	0
104	20231120	184300	434478115	2910	2910	2910	2910	0
105	20231120	184200	434478115	2910	2910	2910	2910	0
106	20231120	184100	434478115	2910	2910	2910	2910	0
107	20231120	184000	434478115	2910	2910	2910	2910	0
108	20231120	183900	434478115	2910	2910	2910	2910	0
109	20231120	183800	434478115	2910	2910	2910	2910	0
110	20231120	183700	434478115	2910	2910	2910	2910	0
111	20231120	183600	434478115	2910	2910	2910	2910	0
112	20231120	183500	434478115	2910	2910	2910	2910	0
113	20231120	183400	434478115	2910	2910	2910	2910	0
114	20231120	183300	434478115	2910	2910	2910	2910	0
115	20231120	183200	434478115	2910	2910	2910	2910	0
116	20231120	183100	434478115	2910	2910	2910	2910	0
117	20231120	183000	434478115	2910	2910	2910	2910	0
118	20231120	182900	434478115	2910	2910	2910	2910	0
119	20231120	182800	434478115	2910	2910	2910	2910	0
120	20231120	182700	434478115	2910	2910	2910	2910	0
121	20231120	182600	434478115	2910	2910	2910	2910	0
122	20231120	182500	434478115	2910	2910	2910	2910	2737
123	20231120	182400	434478115	2910	2910	2910	2910	0
124	20231120	182300	434478115	2910	2910	2910	2910	0
125	20231120	182200	434478115	2910	2910	2910	2910	0
126	20231120	182100	434478115	2910	2910	2910	2910	0
127	20231120	182000	434478115	2910	2910	2910	2910	0
128	20231120	181900	434478115	2910	2910	2910	2910	0
129	20231120	181800	434478115	2910	2910	2910	2910	0
130	20231120	181700	434478115	2910	2910	2910	2910	0
131	20231120	181600	434478115	2910	2910	2910	2910	0
132	20231120	181500	434478115	2910	2910	2910	2910	0
133	20231120	181400	434478115	2910	2910	2910	2910	0
134	20231120	181300	434478115	2910	2910	2910	2910	0
135	20231120	181200	434478115	2910	2910	2910	2910	0
136	20231120	181100	434478115	2910	2910	2910	2910	0
137	20231120	181000	434478115	2910	2910	2910	2910	0
138	20231120	180900	434478115	2910	2910	2910	2910	0
139	20231120	180800	434478115	2910	2910	2910	2910	0
140	20231120	180700	434478115	2910	2910	2910	2910	0
141	20231120	180600	434478115	2910	2910	2910	2910	0
142	20231120	180500	434478115	2910	2910	2910	2910	0
143	20231120	180400	434478115	2910	2910	2910	2910	0
144	20231120	180300	434478115	2910	2910	2910	2910	0
145	20231120	180200	434478115	2910	2910	2910	2910	0
146	20231120	180100	434478115	2910	2910	2910	2910	0
147	20231120	180000	434478115	2910	2910	2910	2910	0
148	20231120	175900	434478115	2910	2910	2910	2910	0
149	20231120	175800	434478115	2910	2910	2910	2910	0
150	20231120	175700	434478115	2910	2910	2910	2910	0
151	20231120	175600	434478115	2910	2910	2910	2910	0
152	20231120	175500	434478115	2910	2910	2910	2910	2737
153	20231120	175400	434478115	2910	2910	2910	2910	0
154	20231120	175300	434478115	2910	2910	2910	2910	0
155	20231120	175200	434478115	2910	2910	2910	2910	0
156	20231120	175100	434478115	2910	2910	2910	2910	0
157	20231120	175000	434478115	2910	2910	2910	2910	0
158	20231120	174900	434478115	2910	2910	2910	2910	0
159	20231120	174800	434478115	2910	2910	2910	2910	0
160	20231120	174700	434478115	2910	2910	2910	2910	0
161	20231120	174600	434478115	2910	2910	2910	2910	0
162	20231120	174500	434478115	2910	2910	2910	2910	0
163	20231120	174400	434478115	2910	2910	2910	2910	0
164	20231120	174300	434478115	2910	2910	2910	2910	0
165	20231120	174200	434478115	2910	2910	2910	2910	0
166	20231120	174100	434478115	2910	2910	2910	2910	0
167	20231120	174000	434478115	2910	2910	2910	2910	0
168	20231120	173900	434478115	2910	2910	2910	2910	0
169	20231120	173800	434478115	2910	2910	2910	2910	0
170	20231120	173700	434478115	2910	2910	2910	2910	0
171	20231120	173600	434478115	2910	2910	2910	2910	0
172	20231120	173500	434478115	2910	2910	2910	2910	0
173	20231120	173400	434478115	2910	2910	2910	2910	0
174	20231120	173300	434478115	2910	2910	2910	2910	0
175	20231120	173200	434478115	2910	2910	2910	2910	0
176	20231120	173100	434478115	2910	2910	2910	2910	0
177	20231120	173000	434478115	2910	2910	2910	2910	0
178	20231120	172900	434478115	2910	2910	2910	2910	0
179	20231120	172800	434478115	2910	2910	2910	2910	0
180	20231120	172700	434478115	2910	2910	2910	2910	0
181	20231120	172600	434478115	2910	2910	2910	2910	0
182	20231120	172500	434478115	2910	2910	2910	2910	2737
183	20231120	172400	434478115	2910	2910	2910	2910	0
184	20231120	172300	434478115	2910	2910	2910	2910	0
185	20231120	172200	434478115	2910	2910	2910	2910	0
186	20231120	172100	434478115	2910	2910	2910	2910	0
187	20231120	172000	434478115	2910	2910	2910	2910	0
188	20231120	171900	434478115	2910	2910	2910	2910	0
189	20231120	171800	434478115	2910	2910	2910	2910	0
190	20231120	171700	434478115	2910	2910	2910	2910	0
191	20231120	171600	434478115	2910	2910	2910	2910	0
192	20231120	171500	434478115	2910	2910	2910	2910	0
193	20231120	171400	434478115	2910	2910	2910	2910	0
194	20231120	171300	434478115	2910	2910	2910	2910	0
195	20231120	171200	434478115	2910	2910	2910	2910	0
196	20231120	171100	434478115	2910	2910	2910	2910	0
197	20231120	171000	434478115	2910	2910	2910	2910	0
198	20231120	170900	434478115	2910	2910	2910	2910	0
199	20231120	170800	434478115	2910	2910	2910	2910	0
200	20231120	170700	434478115	2910	2910	2910	2910	0
201	20231120	170600	434478115	2910	2910	2910	2910	0
202	20231120	170500	434478115	2910	2910	2910	2910	0
203	20231120	170400	434478115	2910	2910	2910	2910	0
204	20231120	170300	434478115	2910	2910	2910	2910	0
205	20231120	170200	434478115	2910	2910	2910	2910	0
206	20231120	170100	434478115	2910	2910	2910	2910	0
207	20231120	170000	434478115	2910	2910	2910	2910	0
208	20231120	165900	434478115	2910	2910	2910	2910	0
209	20231120	165800	434478115	2910	2910	2910	2910	0
210	20231120	165700	434478115	2910	2910	2910	2910	0
211	20231120	165600	434478115	2910	2910	2910	2910	0
212	20231120	165500	434478115	2910	2910	2910	2910	2737
213	20231120	165400	434478115	2910	2910	2910	2910	0
214	20231120	165300	434478115	2910	2910	2910	2910	0
215	20231120	165200	434478115	2910	2910	2910	2910	0
216	20231120	165100	434478115	2910	2910	2910	2910	0
217	20231120	165000	434478115	2910	2910	2910	2910	0
218	20231120	164900	434478115	2910	2910	2910	2910	0
219	20231120	164800	434478115	2910	2910	2910	2910	0
220	20231120	164700	434478115	2910	2910	2910	2910	0
221	20231120	164600	434478115	2910	2910	2910	2910	0
222	20231120	164500	434478115	2910	2910	2910	2910	0
223	20231120	164400	434478115	2910	2910	2910	2910	0
224	20231120	164300	434478115	2910	2910	2910	2910	0
225	20231120	164200	434478115	2910	2910	2910	2910	0
226	20231120	164100	434478115	2910	2910	2910	2910	0
227	20231120	164000	434478115	2910	2910	2910	2910	0
228	20231120	163900	434478115	2910	2910	2910	2910	0
229	20231120	163800	434478115	2910	2910	2910	2910	0
230	20231120	163700	434478115	2910	2910	2910	2910	0
231	20231120	163600	434478115	2910	2910	2910	2910	0
232	20231120	163500	434478115	2910	2910	2910	2910	0
233	20231120	163400	434478115	2910	2910	2910	2910	0
234	20231120	163300	434478115	2910	2910	2910	2910	0
235	20231120	163200	434478115	2910	2910	2910	2910	0
236	20231120	163100	434478115	2910	2910	2910	2910	0
237	20231120	163000	434478115	2910	2910	2910	2910	0
238	20231120	162900	434478115	2910	2910	2910	2910	0
239	20231120	162800	434478115	2910	2910	2910	2910	0
240	20231120	162700	434478115	2910	2910	2910	2910	0
241	20231120	162600	434478115	2910	2910	2910	2910	0
242	20231120	162500	434478115	2910	2910	2910	2910	2737
243	20231120	162400	434478115	2910	2910	2910	2910	0
244	20231120	162300	434478115	2910	2910	2910	2910	0
245	20231120	162200	434478115	2910	2910	2910	2910	0
246	20231120	162100	434478115	2910	2910	2910	2910	0
247	20231120	162000	434478115	2910	2910	2910	2910	0
248	20231120	161900	434478115	2910	2910	2910	2910	0
249	20231120	161800	434478115	2910	2910	2910	2910	0
250	20231120	161700	434478115	2910	2910	2910	2910	0
251	20231120	161600	434478115	2910	2910	2910	2910	0
252	20231120	161500	434478115	2910	2910	2910	2910	0
253	20231120	161400	434478115	2910	2910	2910	2910	0
254	20231120	161300	434478115	2910	2910	2910	2910	0
255	20231120	161200	434478115	2910	2910	2910	2910	0
256	20231120	161100	434478115	2910	2910	2910	2910	0
257	20231120	161000	434478115	2910	2910	2910	2910	0
258	20231120	160900	434478115	2910	2910	2910	2910	0
259	20231120	160800	434478115	2910	2910	2910	2910	0
260	20231120	160700	434478115	2910	2910	2910	2910	0
261	20231120	160600	434478115	2910	2910	2910	2910	0
262	20231120	160500	434478115	2910	2910	2910	2910	0
263	20231120	160400	434478115	2910	2910	2910	2910	0
264	20231120	160300	434478115	2910	2910	2910	2910	0
265	20231120	160200	434478115	2910	2910	2910	2910	0
266	20231120	160100	434478115	2910	2910	2910	2910	0
267	20231120	160000	434478115	2910	2910	2910	2910	0
268	20231120	155900	434478115	2910	2910	2910	2910	0
269	20231120	155800	434478115	2910	2910	2910	2910	0
270	20231120	155700	434478115	2910	2910	2910	2910	0
271	20231120	155600	434478115	2910	2910	2910	2910	0
272	20231120	155500	434478115	2910	2910	2910	2910	2737
273	20231120	155400	434478115	2910	2910	2910	2910	0
274	20231120	155300	434478115	2910	2910	2910	2910	0
275	20231120	155200	434478115	2910	2910	2910	2910	0
276	20231120	155100	434478115	2910	2910	2910	2910	0
277	20231120	155000	434478115	2910	2910	2910	2910	0
278	20231120	154900	434478115	2910	2910	2910	2910	0
279	20231120	154800	434478115	2910	2910	2910	2910	0
280	20231120	154700	434478115	2910	2910	2910	2910	0
281	20231120	154600	434478115	2910	2910	2910	2910	0
282	20231120	154500	434478115	2910	2910	2910	2910	0
283	20231120	154400	434478115	2910	2910	2910	2910	0
284	20231120	154300	434478115	2910	2910	2910	2910	0
285	20231120	154200	434478115	2910	2910	2910	2910	0
286	20231120	154100	434478115	2910	2910	2910	2910	0
287	20231120	154000	434478115	2910	2910	2910	2910	0
288	20231120	153900	434478115	2910	2910	2910	2910	0
289	20231120	153800	434478115	2910	2910	2910	2910	0
290	20231120	153700	434478115	2910	2910	2910	2910	0
291	20231120	153600	434478115	2910	2910	2910	2910	0
292	20231120	153500	434478115	2910	2910	2910	2910	0
293	20231120	153400	434478115	2910	2910	2910	2910	0
294	20231120	153300	434478115	2910	2910	2910	2910	0
295	20231120	153200	434478115	2910	2910	2910	2910	0
296	20231120	153100	434478115	2910	2910	2910	2910	0
297	20231120	153000	434478115	2910	2910	2910	2910	2737
298	20231120	152900	426513445	2915	2915	2915	2915	0
299	20231120	152800	426513445	2915	2915	2915	2915	0
300	20231120	152700	426513445	2915	2915	2915	2915	0
301	20231120	152600	426513445	2915	2915	2915	2915	0
302	20231120	152500	426513445	2915	2915	2915	2915	0
303	20231120	152400	426513445	2915	2915	2915	2915	0
304	20231120	152300	426513445	2915	2915	2915	2915	0
305	20231120	152200	426513445	2915	2915	2915	2915	0
306	20231120	152100	426513445	2915	2915	2915	2915	0
307	20231120	152000	426513445	2915	2915	2915	2915	0
308	20231120	151900	426513445	2915	2920	2920	2915	3
309	20231120	151800	426504690	2920	2920	2920	2920	0
310	20231120	151700	426504690	2920	2920	2920	2920	0
311	20231120	151600	426504690	2920	2915	2920	2915	279
312	20231120	151500	425691390	2925	2925	2925	2925	0
313	20231120	151400	425691390	2925	2925	2925	2925	1
314	20231120	151300	425688465	2920	2920	2920	2920	5
315	20231120	151200	425673865	2925	2925	2925	2925	0
316	20231120	151100	425673865	2925	2925	2925	2925	0
317	20231120	151000	425673865	2925	2925	2925	2925	0
318	20231120	150900	425673865	2925	2920	2925	2920	591
319	20231120	150800	423945515	2920	2920	2920	2920	35
320	20231120	150700	423843315	2910	2910	2910	2910	0
321	20231120	150600	423843315	2910	2910	2910	2910	0
322	20231120	150500	423843315	2910	2910	2910	2910	0
323	20231120	150400	423843315	2910	2910	2910	2910	0
324	20231120	150300	423843315	2910	2915	2925	2910	692
325	20231120	150200	421827515	2915	2915	2915	2915	24
326	20231120	150100	421757555	2930	2930	2930	2930	0
327	20231120	150000	421757555	2930	2930	2930	2930	0
328	20231120	145900	421757555	2930	2930	2930	2930	392
329	20231120	145800	420608995	2930	2920	2930	2920	1008
330	20231120	145700	417658275	2905	2915	2915	2905	900
331	20231120	145600	415038650	2915	2915	2915	2915	406
332	20231120	145500	413855160	2920	2920	2920	2920	0
333	20231120	145400	413855160	2920	2920	2920	2920	401
334	20231120	145300	412684240	2925	2925	2925	2925	1
335	20231120	145200	412681315	2925	2925	2925	2925	27
336	20231120	145100	412602340	2925	2925	2925	2925	350
337	20231120	145000	411578590	2925	2925	2925	2925	4
338	20231120	144900	411566890	2920	2920	2920	2920	1060
339	20231120	144800	408471690	2920	2920	2920	2920	0
340	20231120	144700	408471690	2920	2920	2920	2920	0
341	20231120	144600	408471690	2920	2920	2920	2920	0
342	20231120	144500	408471690	2920	2920	2920	2920	342
343	20231120	144400	407473050	2910	2910	2910	2910	100
344	20231120	144300	407182050	2910	2910	2910	2910	36
345	20231120	144200	407077290	2910	2910	2910	2910	1500
346	20231120	144100	402712290	2920	2920	2920	2920	0
347	20231120	144000	402712290	2920	2920	2920	2920	0
348	20231120	143900	402712290	2920	2920	2920	2920	8
349	20231120	143800	402688930	2920	2920	2920	2920	5
350	20231120	143700	402674330	2920	2920	2920	2920	0
351	20231120	143600	402674330	2920	2915	2920	2915	260
352	20231120	143500	401915380	2920	2920	2920	2920	0
353	20231120	143400	401915380	2920	2920	2920	2920	0
354	20231120	143300	401915380	2920	2920	2920	2920	40
355	20231120	143200	401798580	2920	2920	2920	2920	1
356	20231120	143100	401795660	2910	2910	2910	2910	0
357	20231120	143000	401795660	2910	2910	2910	2910	0
358	20231120	142900	401795660	2910	2915	2915	2910	2199
359	20231120	142800	395395570	2915	2915	2915	2915	216
360	20231120	142700	394765930	2915	2915	2915	2915	0
361	20231120	142600	394765930	2915	2915	2915	2915	161
362	20231120	142500	394296615	2915	2915	2915	2915	0
363	20231120	142400	394296615	2915	2915	2915	2915	0
364	20231120	142300	394296615	2915	2915	2915	2915	0
365	20231120	142200	394296615	2915	2915	2915	2915	0
366	20231120	142100	394296615	2915	2915	2915	2915	0
367	20231120	142000	394296615	2915	2915	2915	2915	533
368	20231120	141900	392742920	2915	2915	2920	2915	3
369	20231120	141800	392734170	2920	2920	2920	2920	200
370	20231120	141700	392150170	2920	2920	2920	2915	692
371	20231120	141600	390129645	2920	2920	2920	2920	14
372	20231120	141500	390088765	2925	2925	2925	2925	20
373	20231120	141400	390030265	2925	2925	2925	2925	20
374	20231120	141300	389971765	2925	2925	2925	2925	0
375	20231120	141200	389971765	2925	2925	2925	2925	0
376	20231120	141100	389971765	2925	2925	2925	2925	0
377	20231120	141000	389971765	2925	2925	2925	2925	0
378	20231120	140900	389971765	2925	2925	2925	2925	340
379	20231120	140800	388977265	2925	2915	2925	2915	167
380	20231120	140700	388490135	2915	2915	2915	2915	1687
381	20231120	140600	383572530	2920	2920	2920	2920	12
382	20231120	140500	383537490	2925	2925	2925	2925	0
383	20231120	140400	383537490	2925	2925	2925	2925	0
384	20231120	140300	383537490	2925	2925	2925	2925	0
385	20231120	140200	383537490	2925	2925	2925	2925	1246
386	20231120	140100	379892940	2925	2925	2925	2925	10
387	20231120	140000	379863690	2925	2925	2925	2925	50
388	20231120	135900	379717440	2925	2925	2925	2925	0
389	20231120	135800	379717440	2925	2925	2925	2925	474
390	20231120	135700	378330990	2925	2925	2925	2925	20
391	20231120	135600	378272490	2925	2925	2925	2925	70
392	20231120	135500	378067740	2925	2925	2925	2925	30
393	20231120	135400	377979990	2925	2925	2925	2925	306
394	20231120	135300	377084940	2925	2925	2925	2925	0
395	20231120	135200	377084940	2925	2925	2925	2925	93
396	20231120	135100	376812915	2925	2925	2925	2925	1
397	20231120	135000	376809990	2915	2915	2915	2915	0
398	20231120	134900	376809990	2915	2915	2915	2915	608
399	20231120	134800	375037670	2915	2920	2920	2915	250
400	20231120	134700	374308795	2925	2925	2925	2925	170
401	20231120	134600	373811545	2915	2915	2915	2915	20
402	20231120	134500	373753245	2920	2920	2920	2920	0
403	20231120	134400	373753245	2920	2920	2920	2920	101
404	20231120	134300	373458325	2925	2925	2925	2925	1
405	20231120	134200	373455400	2920	2920	2920	2920	846
406	20231120	134100	370985080	2915	2920	2920	2915	21
407	20231120	134000	370923765	2915	2925	2925	2915	465
408	20231120	133900	369567720	2925	2925	2925	2925	0
409	20231120	133800	369567720	2925	2925	2925	2925	0
410	20231120	133700	369567720	2925	2915	2925	2915	805
411	20231120	133600	367218095	2920	2920	2920	2920	198
412	20231120	133500	366639935	2915	2915	2915	2915	0
413	20231120	133400	366639935	2915	2925	2925	2915	295
414	20231120	133300	365778335	2925	2925	2925	2925	0
415	20231120	133200	365778335	2925	2925	2925	2925	340
416	20231120	133100	364783835	2930	2930	2930	2930	34
417	20231120	133000	364684215	2930	2930	2930	2930	0
418	20231120	132900	364684215	2930	2930	2930	2930	87
419	20231120	132800	364429305	2935	2935	2935	2935	0
420	20231120	132700	364429305	2935	2935	2935	2935	0
421	20231120	132600	364429305	2935	2935	2935	2935	100
422	20231120	132500	364135805	2935	2935	2935	2935	3
423	20231120	132400	364127000	2935	2935	2935	2935	0
424	20231120	132300	364127000	2935	2935	2935	2935	0
425	20231120	132200	364127000	2935	2935	2935	2935	0
426	20231120	132100	364127000	2935	2935	2935	2935	130
427	20231120	132000	363745450	2935	2935	2935	2935	0
428	20231120	131900	363745450	2935	2935	2935	2935	0
429	20231120	131800	363745450	2935	2935	2935	2935	0
430	20231120	131700	363745450	2935	2935	2935	2935	0
431	20231120	131600	363745450	2935	2935	2935	2935	50
432	20231120	131500	363598700	2935	2935	2935	2935	0
433	20231120	131400	363598700	2935	2935	2935	2935	0
434	20231120	131300	363598700	2935	2935	2935	2935	1
435	20231120	131200	363595765	2930	2930	2930	2930	0
436	20231120	131100	363595765	2930	2930	2930	2930	315
437	20231120	131000	362672815	2930	2930	2930	2930	0
438	20231120	130900	362672815	2930	2930	2930	2930	0
439	20231120	130800	362672815	2930	2930	2930	2930	10
440	20231120	130700	362643515	2930	2930	2930	2930	0
441	20231120	130600	362643515	2930	2930	2930	2930	0
442	20231120	130500	362643515	2930	2930	2930	2930	20
443	20231120	130400	362584915	2930	2930	2930	2930	10
444	20231120	130300	362555615	2930	2930	2930	2930	0
445	20231120	130200	362555615	2930	2930	2930	2930	0
446	20231120	130100	362555615	2930	2930	2930	2930	1
447	20231120	130000	362552685	2920	2925	2925	2920	343
448	20231120	125900	361551030	2930	2930	2930	2930	1
449	20231120	125800	361548100	2930	2930	2930	2930	19
450	20231120	125700	361492430	2930	2930	2930	2930	0
451	20231120	125600	361492430	2930	2930	2930	2930	0
452	20231120	125500	361492430	2930	2930	2930	2930	0
453	20231120	125400	361492430	2930	2930	2930	2930	300
454	20231120	125300	360613430	2935	2930	2935	2930	5
455	20231120	125200	360598760	2925	2925	2925	2925	0
456	20231120	125100	360598760	2925	2925	2925	2925	0
457	20231120	125000	360598760	2925	2925	2925	2925	5
458	20231120	124900	360584135	2935	2935	2935	2935	0
459	20231120	124800	360584135	2935	2935	2935	2935	10
460	20231120	124700	360554785	2940	2940	2940	2940	0
461	20231120	124600	360554785	2940	2940	2940	2940	0
462	20231120	124500	360554785	2940	2940	2940	2940	0
463	20231120	124400	360554785	2940	2940	2940	2940	0
464	20231120	124300	360554785	2940	2940	2940	2940	0
465	20231120	124200	360554785	2940	2940	2940	2940	0
466	20231120	124100	360554785	2940	2940	2940	2940	0
467	20231120	124000	360554785	2940	2935	2940	2915	2968
468	20231120	123900	351878610	2940	2940	2940	2940	0
469	20231120	123800	351878610	2940	2940	2940	2940	0
470	20231120	123700	351878610	2940	2940	2940	2940	0
471	20231120	123600	351878610	2940	2940	2940	2940	0
472	20231120	123500	351878610	2940	2940	2940	2940	1
473	20231120	123400	351875670	2940	2940	2940	2940	0
474	20231120	123300	351875670	2940	2940	2940	2940	0
475	20231120	123200	351875670	2940	2940	2940	2940	0
476	20231120	123100	351875670	2940	2940	2940	2940	0
477	20231120	123000	351875670	2940	2940	2940	2940	340
478	20231120	122900	350876070	2940	2940	2940	2940	0
479	20231120	122800	350876070	2940	2940	2940	2940	0
480	20231120	122700	350876070	2940	2935	2940	2935	170
481	20231120	122600	350377115	2935	2935	2935	2935	3
482	20231120	122500	350368310	2935	2935	2935	2935	13
483	20231120	122400	350330155	2935	2935	2935	2935	0
484	20231120	122300	350330155	2935	2935	2935	2935	8
485	20231120	122200	350306675	2940	2940	2940	2940	0
486	20231120	122100	350306675	2940	2940	2940	2940	0
487	20231120	122000	350306675	2940	2940	2940	2940	1
488	20231120	121900	350303735	2935	2935	2935	2935	0
489	20231120	121800	350303735	2935	2935	2935	2935	0
490	20231120	121700	350303735	2935	2935	2935	2935	0
491	20231120	121600	350303735	2935	2935	2935	2935	0
492	20231120	121500	350303735	2935	2935	2935	2935	1
493	20231120	121400	350300800	2940	2940	2940	2940	1
494	20231120	121300	350297860	2940	2940	2940	2940	11
495	20231120	121200	350265520	2945	2945	2945	2945	0
496	20231120	121100	350265520	2945	2945	2945	2945	1
497	20231120	121000	350262575	2930	2930	2930	2930	0
498	20231120	120900	350262575	2930	2935	2935	2930	1500
499	20231120	120800	345865015	2935	2935	2935	2935	20
500	20231120	120700	345806315	2950	2950	2950	2950	0
501	20231120	120600	345806315	2950	2950	2950	2950	0
502	20231120	120500	345806315	2950	2950	2950	2950	20
503	20231120	120400	345747315	2950	2950	2950	2950	0
504	20231120	120300	345747315	2950	2950	2950	2950	0
505	20231120	120200	345747315	2950	2950	2950	2950	0
506	20231120	120100	345747315	2950	2945	2950	2945	13
507	20231120	120000	345709025	2945	2945	2945	2945	850
508	20231120	115900	343205775	2945	2945	2945	2945	0
509	20231120	115800	343205775	2945	2925	2945	2925	201
510	20231120	115700	342617830	2925	2925	2925	2925	113
511	20231120	115600	342287305	2920	2920	2920	2920	0
512	20231120	115500	342287305	2920	2920	2920	2920	0
513	20231120	115400	342287305	2920	2930	2930	2920	1097
514	20231120	115300	339082915	2945	2945	2945	2945	1
515	20231120	115200	339079970	2920	2920	2920	2920	0
516	20231120	115100	339079970	2920	2920	2920	2920	0
517	20231120	115000	339079970	2920	2920	2920	2920	0
518	20231120	114900	339079970	2920	2935	2935	2920	95
519	20231120	114800	338801845	2935	2935	2935	2935	0
520	20231120	114700	338801845	2935	2935	2935	2935	0
521	20231120	114600	338801845	2935	2935	2935	2935	350
522	20231120	114500	337774595	2930	2930	2930	2930	400
523	20231120	114400	336602595	2930	2930	2930	2930	14
524	20231120	114300	336561575	2930	2930	2930	2930	12
525	20231120	114200	336526415	2945	2945	2945	2945	0
526	20231120	114100	336526415	2945	2945	2945	2945	0
527	20231120	114000	336526415	2945	2945	2945	2945	0
528	20231120	113900	336526415	2945	2945	2945	2945	55
529	20231120	113800	336364440	2945	2945	2945	2945	24
530	20231120	113700	336293760	2945	2945	2945	2945	100
531	20231120	113600	335999260	2945	2945	2945	2945	1
532	20231120	113500	335996315	2930	2930	2930	2930	10
533	20231120	113400	335967015	2925	2925	2925	2925	200
534	20231120	113300	335382015	2920	2930	2930	2920	2000
535	20231120	113200	329536615	2945	2940	2945	2920	2661
536	20231120	113100	321752430	2940	2940	2940	2940	40
537	20231120	113000	321634830	2945	2945	2945	2945	0
538	20231120	112900	321634830	2945	2945	2945	2945	0
539	20231120	112800	321634830	2945	2945	2945	2945	62
540	20231120	112700	321452240	2940	2945	2945	2940	2000
541	20231120	112600	315569460	2945	2945	2945	2945	0
542	20231120	112500	315569460	2945	2945	2945	2945	0
543	20231120	112400	315569460	2945	2945	2945	2945	500
544	20231120	112300	314096960	2950	2960	2960	2945	550
545	20231120	112200	312474960	2960	2955	2960	2955	98
546	20231120	112100	312184980	2955	2955	2955	2955	874
547	20231120	112000	309602310	2955	2955	2955	2955	2077
548	20231120	111900	303464775	2955	2955	2955	2955	20
549	20231120	111800	303405675	2955	2955	2955	2955	0
550	20231120	111700	303405675	2955	2955	2955	2955	338
551	20231120	111600	302406885	2955	2950	2955	2950	651
552	20231120	111500	300484445	2955	2955	2955	2955	20
553	20231120	111400	300425345	2955	2955	2955	2955	70
554	20231120	111300	300218495	2955	2955	2955	2955	110
555	20231120	111200	299893445	2955	2955	2955	2955	140
556	20231120	111100	299479745	2955	2950	2955	2950	75
557	20231120	111000	299258180	2950	2945	2950	2925	674
558	20231120	110900	297282955	2950	2950	2950	2950	125
559	20231120	110800	296914205	2950	2945	2950	2945	1439
560	20231120	110700	292670410	2945	2950	2950	2945	12
561	20231120	110600	292635020	2950	2950	2950	2950	20
562	20231120	110500	292576020	2950	2950	2950	2950	30
563	20231120	110400	292487520	2950	2955	2955	2950	792
564	20231120	110300	290150970	2955	2955	2955	2955	1
565	20231120	110200	290148015	2955	2955	2955	2955	40
566	20231120	110100	290029815	2955	2955	2955	2955	646
567	20231120	110000	288120885	2950	2945	2950	2945	472
568	20231120	105900	286729390	2945	2925	2945	2925	140
569	20231120	105800	286317290	2925	2950	2950	2925	342
570	20231120	105700	285314120	2950	2950	2950	2945	51
571	20231120	105600	285163675	2950	2950	2950	2950	633
572	20231120	105500	283296325	2950	2945	2950	2945	735
573	20231120	105400	281129480	2945	2945	2945	2945	200
574	20231120	105300	280540480	2940	2940	2940	2940	10
575	20231120	105200	280511080	2940	2940	2940	2940	0
576	20231120	105100	280511080	2940	2940	2940	2940	4
577	20231120	105000	280499320	2950	2945	2950	2945	1449
578	20231120	104900	276231995	2940	2940	2940	2940	375
579	20231120	104800	275129495	2940	2940	2940	2940	0
580	20231120	104700	275129495	2940	2940	2940	2940	6
581	20231120	104600	275111855	2930	2935	2935	2930	450
582	20231120	104500	273793255	2935	2935	2935	2935	100
583	20231120	104400	273499755	2935	2935	2935	2935	9
584	20231120	104300	273473340	2920	2935	2935	2920	310
585	20231120	104200	272567140	2940	2945	2945	2940	542
586	20231120	104100	270973510	2945	2945	2945	2945	526
587	20231120	104000	269424440	2945	2945	2945	2945	474
588	20231120	103900	268028510	2940	2940	2940	2940	200
589	20231120	103800	267440510	2940	2940	2940	2940	72
590	20231120	103700	267228830	2940	2940	2940	2940	44
591	20231120	103600	267099470	2930	2930	2930	2930	0
592	20231120	103500	267099470	2930	2935	2935	2930	1500
593	20231120	103400	262701970	2940	2940	2940	2940	0
594	20231120	103300	262701970	2940	2945	2945	2940	137
595	20231120	103200	262299185	2940	2940	2940	2940	23
596	20231120	103100	262231565	2940	2940	2940	2940	0
597	20231120	103000	262231565	2940	2940	2940	2940	0
598	20231120	102900	262231565	2940	2940	2940	2940	350
599	20231120	102800	261202565	2940	2940	2940	2940	1
600	20231120	102700	261199625	2945	2940	2945	2935	225
601	20231120	102600	260537905	2935	2935	2935	2935	50
602	20231120	102500	260391155	2935	2935	2935	2935	0
603	20231120	102400	260391155	2935	2940	2940	2935	161
604	20231120	102300	259917830	2955	2955	2955	2955	0
605	20231120	102200	259917830	2955	2955	2955	2955	0
606	20231120	102100	259917830	2955	2955	2955	2955	0
607	20231120	102000	259917830	2955	2955	2955	2955	60
608	20231120	101900	259740530	2955	2945	2955	2940	1344
609	20231120	101800	255772440	2945	2945	2945	2945	0
610	20231120	101700	255772440	2945	2945	2945	2945	0
611	20231120	101600	255772440	2945	2945	2945	2945	95
612	20231120	101500	255492665	2945	2945	2945	2945	1164
613	20231120	101400	252064685	2945	2945	2945	2945	340
614	20231120	101300	251063385	2945	2945	2945	2945	2
615	20231120	101200	251057495	2940	2940	2940	2940	10
616	20231120	101100	251028095	2945	2945	2945	2945	4
617	20231120	101000	251016315	2940	2950	2950	2940	25
618	20231120	100900	250942640	2945	2945	2945	2945	0
619	20231120	100800	250942640	2945	2945	2945	2945	0
620	20231120	100700	250942640	2945	2945	2945	2945	735
621	20231120	100600	248778065	2945	2955	2955	2945	2272
622	20231120	100500	242065305	2955	2955	2960	2955	1506
623	20231120	100400	237614945	2955	2950	2955	2950	150
624	20231120	100300	237171945	2955	2950	2955	2945	420
625	20231120	100200	235933785	2950	2940	2950	2940	1408
626	20231120	100100	231785120	2940	2940	2940	2940	34
627	20231120	100000	231685160	2940	2940	2940	2940	41
628	20231120	095900	231564620	2940	2945	2945	2935	263
629	20231120	095800	230792275	2945	2945	2950	2945	105
630	20231120	095700	230482710	2945	2940	2945	2940	1655
631	20231120	095600	225610960	2930	2935	2935	2930	154
632	20231120	095500	225159025	2935	2935	2940	2935	1501
633	20231120	095400	220750840	2940	2935	2940	2935	553
634	20231120	095300	219126910	2935	2930	2935	2930	701
635	20231120	095200	217069550	2930	2935	2935	2900	3187
636	20231120	095100	207721245	2935	2935	2935	2935	200
637	20231120	095000	207134245	2940	2940	2940	2940	0
638	20231120	094900	207134245	2940	2940	2940	2940	85
639	20231120	094800	206884345	2930	2935	2935	2930	129
640	20231120	094700	206505830	2940	2940	2940	2940	309
641	20231120	094600	205597370	2930	2930	2930	2930	0
642	20231120	094500	205597370	2930	2935	2935	2930	1306
643	20231120	094400	201764760	2940	2940	2940	2940	1
644	20231120	094300	201761820	2945	2945	2945	2945	63
645	20231120	094200	201576285	2935	2940	2945	2935	12
646	20231120	094100	201541005	2940	2935	2940	2935	21
647	20231120	094000	201479315	2950	2950	2950	2950	0
648	20231120	093900	201479315	2950	2940	2950	2935	3317
649	20231120	093800	191708500	2950	2950	2950	2945	774
650	20231120	093700	189426465	2945	2925	2955	2925	19985
651	20231120	093600	130684285	2925	2925	2925	2925	3
652	20231120	093500	130675510	2925	2925	2925	2925	2
653	20231120	093400	130669660	2925	2925	2925	2925	0
654	20231120	093300	130669660	2925	2925	2925	2925	5
655	20231120	093200	130655035	2905	2920	2920	2900	3039
656	20231120	093100	121824475	2920	2925	2925	2920	1110
657	20231120	093000	118583265	2925	2935	2935	2920	278
658	20231120	092900	117769070	2935	2930	2935	2930	244
659	20231120	092800	117053200	2930	2925	2930	2925	452
660	20231120	092700	115728850	2935	2935	2935	2935	26
661	20231120	092600	115652540	2930	2930	2930	2930	0
662	20231120	092500	115652540	2930	2915	2935	2915	3520
663	20231120	092400	105353460	2920	2925	2930	2920	3028
664	20231120	092300	96492885	2930	2930	2930	2930	2597
665	20231120	092200	88883675	2930	2925	2930	2925	6448
666	20231120	092100	69994580	2925	2925	2925	2925	29
667	20231120	092000	69909755	2920	2900	2920	2890	4391
668	20231120	091900	57117520	2890	2890	2890	2890	65
669	20231120	091800	56929670	2895	2900	2900	2895	1352
670	20231120	091700	53013670	2905	2905	2905	2905	1062
671	20231120	091600	49928560	2905	2910	2920	2905	1700
672	20231120	091500	44977360	2905	2905	2905	2895	1688
673	20231120	091400	40079555	2905	2890	2905	2890	3459
674	20231120	091300	30050230	2890	2890	2890	2890	1
675	20231120	091200	30047340	2895	2890	2895	2890	1172
676	20231120	091100	26656000	2885	2885	2890	2875	2509
677	20231120	091000	19417705	2875	2875	2880	2875	199
678	20231120	090900	18844740	2880	2880	2880	2880	20
679	20231120	090800	18787140	2865	2865	2865	2865	1036
680	20231120	090700	15819000	2865	2870	2885	2865	886
681	20231120	090600	13277900	2870	2875	2880	2870	775
682	20231120	090500	11047690	2870	2870	2870	2860	960
683	20231120	090400	8294370	2870	2850	2870	2850	1241
684	20231120	090300	4734690	2850	2850	2850	2850	1
685	20231120	090200	4731840	2840	2840	2840	2840	0
686	20231120	090100	4731840	2840	2840	2840	2840	257
687	20231120	090000	4001960	2845	2840	2850	2840	1409