KissMeData/025890/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	190400	267373290	3010	3010	3010	3010	1094
3	20231120	190300	267373290	3010	3010	3010	3010	0
4	20231120	190200	267373290	3010	3010	3010	3010	0
5	20231120	190100	267373290	3010	3010	3010	3010	0
6	20231120	190000	267373290	3010	3010	3010	3010	0
7	20231120	185900	267373290	3010	3010	3010	3010	0
8	20231120	185800	267373290	3010	3010	3010	3010	0
9	20231120	185700	267373290	3010	3010	3010	3010	0
10	20231120	185600	267373290	3010	3010	3010	3010	0
11	20231120	185500	267373290	3010	3010	3010	3010	0
12	20231120	185400	267373290	3010	3010	3010	3010	0
13	20231120	185300	267373290	3010	3010	3010	3010	0
14	20231120	185200	267373290	3010	3010	3010	3010	0
15	20231120	185100	267373290	3010	3010	3010	3010	0
16	20231120	185000	267373290	3010	3010	3010	3010	0
17	20231120	184900	267373290	3010	3010	3010	3010	0
18	20231120	184800	267373290	3010	3010	3010	3010	0
19	20231120	184700	267373290	3010	3010	3010	3010	0
20	20231120	184600	267373290	3010	3010	3010	3010	0
21	20231120	184500	267373290	3010	3010	3010	3010	0
22	20231120	184400	267373290	3010	3010	3010	3010	0
23	20231120	184300	267373290	3010	3010	3010	3010	0
24	20231120	184200	267373290	3010	3010	3010	3010	0
25	20231120	184100	267373290	3010	3010	3010	3010	0
26	20231120	184000	267373290	3010	3010	3010	3010	0
27	20231120	183900	267373290	3010	3010	3010	3010	0
28	20231120	183800	267373290	3010	3010	3010	3010	0
29	20231120	183700	267373290	3010	3010	3010	3010	0
30	20231120	183600	267373290	3010	3010	3010	3010	0
31	20231120	183500	267373290	3010	3010	3010	3010	0
32	20231120	183400	267373290	3010	3010	3010	3010	1094
33	20231120	183300	267373290	3010	3010	3010	3010	0
34	20231120	183200	267373290	3010	3010	3010	3010	0
35	20231120	183100	267373290	3010	3010	3010	3010	0
36	20231120	183000	267373290	3010	3010	3010	3010	0
37	20231120	182900	267373290	3010	3010	3010	3010	0
38	20231120	182800	267373290	3010	3010	3010	3010	0
39	20231120	182700	267373290	3010	3010	3010	3010	0
40	20231120	182600	267373290	3010	3010	3010	3010	0
41	20231120	182500	267373290	3010	3010	3010	3010	0
42	20231120	182400	267373290	3010	3010	3010	3010	0
43	20231120	182300	267373290	3010	3010	3010	3010	0
44	20231120	182200	267373290	3010	3010	3010	3010	0
45	20231120	182100	267373290	3010	3010	3010	3010	0
46	20231120	182000	267373290	3010	3010	3010	3010	0
47	20231120	181900	267373290	3010	3010	3010	3010	0
48	20231120	181800	267373290	3010	3010	3010	3010	0
49	20231120	181700	267373290	3010	3010	3010	3010	0
50	20231120	181600	267373290	3010	3010	3010	3010	0
51	20231120	181500	267373290	3010	3010	3010	3010	0
52	20231120	181400	267373290	3010	3010	3010	3010	0
53	20231120	181300	267373290	3010	3010	3010	3010	0
54	20231120	181200	267373290	3010	3010	3010	3010	0
55	20231120	181100	267373290	3010	3010	3010	3010	0
56	20231120	181000	267373290	3010	3010	3010	3010	0
57	20231120	180900	267373290	3010	3010	3010	3010	0
58	20231120	180800	267373290	3010	3010	3010	3010	0
59	20231120	180700	267373290	3010	3010	3010	3010	0
60	20231120	180600	267373290	3010	3010	3010	3010	0
61	20231120	180500	267373290	3010	3010	3010	3010	0
62	20231120	180400	267373290	3010	3010	3010	3010	1094
63	20231120	180300	267373290	3010	3010	3010	3010	0
64	20231120	180200	267373290	3010	3010	3010	3010	0
65	20231120	180100	267373290	3010	3010	3010	3010	0
66	20231120	180000	267373290	3010	3010	3010	3010	0
67	20231120	175900	267373290	3010	3010	3010	3010	0
68	20231120	175800	267373290	3010	3010	3010	3010	0
69	20231120	175700	267373290	3010	3010	3010	3010	0
70	20231120	175600	267373290	3010	3010	3010	3010	0
71	20231120	175500	267373290	3010	3010	3010	3010	0
72	20231120	175400	267373290	3010	3010	3010	3010	0
73	20231120	175300	267373290	3010	3010	3010	3010	0
74	20231120	175200	267373290	3010	3010	3010	3010	0
75	20231120	175100	267373290	3010	3010	3010	3010	0
76	20231120	175000	267373290	3010	3010	3010	3010	0
77	20231120	174900	267373290	3010	3010	3010	3010	0
78	20231120	174800	267373290	3010	3010	3010	3010	0
79	20231120	174700	267373290	3010	3010	3010	3010	0
80	20231120	174600	267373290	3010	3010	3010	3010	0
81	20231120	174500	267373290	3010	3010	3010	3010	0
82	20231120	174400	267373290	3010	3010	3010	3010	0
83	20231120	174300	267373290	3010	3010	3010	3010	0
84	20231120	174200	267373290	3010	3010	3010	3010	0
85	20231120	174100	267373290	3010	3010	3010	3010	0
86	20231120	174000	267373290	3010	3010	3010	3010	0
87	20231120	173900	267373290	3010	3010	3010	3010	0
88	20231120	173800	267373290	3010	3010	3010	3010	0
89	20231120	173700	267373290	3010	3010	3010	3010	0
90	20231120	173600	267373290	3010	3010	3010	3010	0
91	20231120	173500	267373290	3010	3010	3010	3010	0
92	20231120	173400	267373290	3010	3010	3010	3010	1094
93	20231120	173300	267373290	3010	3010	3010	3010	0
94	20231120	173200	267373290	3010	3010	3010	3010	0
95	20231120	173100	267373290	3010	3010	3010	3010	0
96	20231120	173000	267373290	3010	3010	3010	3010	0
97	20231120	172900	267373290	3010	3010	3010	3010	0
98	20231120	172800	267373290	3010	3010	3010	3010	0
99	20231120	172700	267373290	3010	3010	3010	3010	0
100	20231120	172600	267373290	3010	3010	3010	3010	0
101	20231120	172500	267373290	3010	3010	3010	3010	0
102	20231120	172400	267373290	3010	3010	3010	3010	0
103	20231120	172300	267373290	3010	3010	3010	3010	0
104	20231120	172200	267373290	3010	3010	3010	3010	0
105	20231120	172100	267373290	3010	3010	3010	3010	0
106	20231120	172000	267373290	3010	3010	3010	3010	0
107	20231120	171900	267373290	3010	3010	3010	3010	0
108	20231120	171800	267373290	3010	3010	3010	3010	0
109	20231120	171700	267373290	3010	3010	3010	3010	0
110	20231120	171600	267373290	3010	3010	3010	3010	0
111	20231120	171500	267373290	3010	3010	3010	3010	0
112	20231120	171400	267373290	3010	3010	3010	3010	0
113	20231120	171300	267373290	3010	3010	3010	3010	0
114	20231120	171200	267373290	3010	3010	3010	3010	0
115	20231120	171100	267373290	3010	3010	3010	3010	0
116	20231120	171000	267373290	3010	3010	3010	3010	0
117	20231120	170900	267373290	3010	3010	3010	3010	0
118	20231120	170800	267373290	3010	3010	3010	3010	0
119	20231120	170700	267373290	3010	3010	3010	3010	0
120	20231120	170600	267373290	3010	3010	3010	3010	0
121	20231120	170500	267373290	3010	3010	3010	3010	0
122	20231120	170400	267373290	3010	3010	3010	3010	1094
123	20231120	170300	267373290	3010	3010	3010	3010	0
124	20231120	170200	267373290	3010	3010	3010	3010	0
125	20231120	170100	267373290	3010	3010	3010	3010	0
126	20231120	170000	267373290	3010	3010	3010	3010	0
127	20231120	165900	267373290	3010	3010	3010	3010	0
128	20231120	165800	267373290	3010	3010	3010	3010	0
129	20231120	165700	267373290	3010	3010	3010	3010	0
130	20231120	165600	267373290	3010	3010	3010	3010	0
131	20231120	165500	267373290	3010	3010	3010	3010	0
132	20231120	165400	267373290	3010	3010	3010	3010	0
133	20231120	165300	267373290	3010	3010	3010	3010	0
134	20231120	165200	267373290	3010	3010	3010	3010	0
135	20231120	165100	267373290	3010	3010	3010	3010	0
136	20231120	165000	267373290	3010	3010	3010	3010	0
137	20231120	164900	267373290	3010	3010	3010	3010	0
138	20231120	164800	267373290	3010	3010	3010	3010	0
139	20231120	164700	267373290	3010	3010	3010	3010	0
140	20231120	164600	267373290	3010	3010	3010	3010	0
141	20231120	164500	267373290	3010	3010	3010	3010	0
142	20231120	164400	267373290	3010	3010	3010	3010	0
143	20231120	164300	267373290	3010	3010	3010	3010	0
144	20231120	164200	267373290	3010	3010	3010	3010	0
145	20231120	164100	267373290	3010	3010	3010	3010	0
146	20231120	164000	267373290	3010	3010	3010	3010	0
147	20231120	163900	267373290	3010	3010	3010	3010	0
148	20231120	163800	267373290	3010	3010	3010	3010	0
149	20231120	163700	267373290	3010	3010	3010	3010	0
150	20231120	163600	267373290	3010	3010	3010	3010	0
151	20231120	163500	267373290	3010	3010	3010	3010	0
152	20231120	163400	267373290	3010	3010	3010	3010	1094
153	20231120	163300	267373290	3010	3010	3010	3010	0
154	20231120	163200	267373290	3010	3010	3010	3010	0
155	20231120	163100	267373290	3010	3010	3010	3010	0
156	20231120	163000	267373290	3010	3010	3010	3010	0
157	20231120	162900	267373290	3010	3010	3010	3010	0
158	20231120	162800	267373290	3010	3010	3010	3010	0
159	20231120	162700	267373290	3010	3010	3010	3010	0
160	20231120	162600	267373290	3010	3010	3010	3010	0
161	20231120	162500	267373290	3010	3010	3010	3010	0
162	20231120	162400	267373290	3010	3010	3010	3010	0
163	20231120	162300	267373290	3010	3010	3010	3010	0
164	20231120	162200	267373290	3010	3010	3010	3010	0
165	20231120	162100	267373290	3010	3010	3010	3010	0
166	20231120	162000	267373290	3010	3010	3010	3010	0
167	20231120	161900	267373290	3010	3010	3010	3010	0
168	20231120	161800	267373290	3010	3010	3010	3010	0
169	20231120	161700	267373290	3010	3010	3010	3010	0
170	20231120	161600	267373290	3010	3010	3010	3010	0
171	20231120	161500	267373290	3010	3010	3010	3010	0
172	20231120	161400	267373290	3010	3010	3010	3010	0
173	20231120	161300	267373290	3010	3010	3010	3010	0
174	20231120	161200	267373290	3010	3010	3010	3010	0
175	20231120	161100	267373290	3010	3010	3010	3010	0
176	20231120	161000	267373290	3010	3010	3010	3010	0
177	20231120	160900	267373290	3010	3010	3010	3010	0
178	20231120	160800	267373290	3010	3010	3010	3010	0
179	20231120	160700	267373290	3010	3010	3010	3010	0
180	20231120	160600	267373290	3010	3010	3010	3010	0
181	20231120	160500	267373290	3010	3010	3010	3010	0
182	20231120	160400	267373290	3010	3010	3010	3010	1094
183	20231120	160300	267373290	3010	3010	3010	3010	0
184	20231120	160200	267373290	3010	3010	3010	3010	0
185	20231120	160100	267373290	3010	3010	3010	3010	0
186	20231120	160000	267373290	3010	3010	3010	3010	0
187	20231120	155900	267373290	3010	3010	3010	3010	0
188	20231120	155800	267373290	3010	3010	3010	3010	0
189	20231120	155700	267373290	3010	3010	3010	3010	0
190	20231120	155600	267373290	3010	3010	3010	3010	0
191	20231120	155500	267373290	3010	3010	3010	3010	0
192	20231120	155400	267373290	3010	3010	3010	3010	0
193	20231120	155300	267373290	3010	3010	3010	3010	0
194	20231120	155200	267373290	3010	3010	3010	3010	0
195	20231120	155100	267373290	3010	3010	3010	3010	0
196	20231120	155000	267373290	3010	3010	3010	3010	0
197	20231120	154900	267373290	3010	3010	3010	3010	0
198	20231120	154800	267373290	3010	3010	3010	3010	0
199	20231120	154700	267373290	3010	3010	3010	3010	0
200	20231120	154600	267373290	3010	3010	3010	3010	0
201	20231120	154500	267373290	3010	3010	3010	3010	0
202	20231120	154400	267373290	3010	3010	3010	3010	0
203	20231120	154300	267373290	3010	3010	3010	3010	0
204	20231120	154200	267373290	3010	3010	3010	3010	0
205	20231120	154100	267373290	3010	3010	3010	3010	0
206	20231120	154000	267373290	3010	3010	3010	3010	0
207	20231120	153900	267373290	3010	3010	3010	3010	0
208	20231120	153800	267373290	3010	3010	3010	3010	0
209	20231120	153700	267373290	3010	3010	3010	3010	0
210	20231120	153600	267373290	3010	3010	3010	3010	0
211	20231120	153500	267373290	3010	3010	3010	3010	0
212	20231120	153400	267373290	3010	3010	3010	3010	1094
213	20231120	153300	267373290	3010	3010	3010	3010	0
214	20231120	153200	267373290	3010	3010	3010	3010	0
215	20231120	153100	267373290	3010	3010	3010	3010	0
216	20231120	153000	267373290	3010	3010	3010	3010	1094
217	20231120	152900	264080350	2995	2995	2995	2995	0
218	20231120	152800	264080350	2995	2995	2995	2995	0
219	20231120	152700	264080350	2995	2995	2995	2995	0
220	20231120	152600	264080350	2995	2995	2995	2995	0
221	20231120	152500	264080350	2995	2995	2995	2995	0
222	20231120	152400	264080350	2995	2995	2995	2995	0
223	20231120	152300	264080350	2995	2995	2995	2995	0
224	20231120	152200	264080350	2995	2995	2995	2995	0
225	20231120	152100	264080350	2995	2995	2995	2995	0
226	20231120	152000	264080350	2995	2995	2995	2995	0
227	20231120	151900	264080350	2995	2995	2995	2995	0
228	20231120	151800	264080350	2995	2995	2995	2995	25
229	20231120	151700	264005475	3000	3000	3000	3000	82
230	20231120	151600	263759475	3000	3000	3000	3000	24
231	20231120	151500	263687475	3000	3005	3005	3000	161
232	20231120	151400	263203790	3005	3005	3005	3005	24
233	20231120	151300	263131670	3005	3005	3005	3005	0
234	20231120	151200	263131670	3005	3005	3005	3005	2
235	20231120	151100	263125660	3010	3020	3020	3010	581
236	20231120	151000	261376690	3020	3020	3020	3020	1
237	20231120	150900	261373670	3025	3025	3025	3025	0
238	20231120	150800	261373670	3025	3010	3025	3010	1482
239	20231120	150700	256898390	3015	3015	3015	3015	0
240	20231120	150600	256898390	3015	3015	3015	3015	0
241	20231120	150500	256898390	3015	3010	3015	3010	342
242	20231120	150400	255867270	3015	3015	3015	3010	62
243	20231120	150300	255680385	3015	3015	3015	3015	0
244	20231120	150200	255680385	3015	3015	3025	3015	295
245	20231120	150100	254788860	3020	3020	3020	3020	0
246	20231120	150000	254788860	3020	3020	3020	3020	0
247	20231120	145900	254788860	3020	3015	3020	3015	11
248	20231120	145800	254755645	3020	3000	3020	3000	23
249	20231120	145700	254686330	3025	3025	3025	3025	0
250	20231120	145600	254686330	3025	3025	3025	3025	180
251	20231120	145500	254141830	3030	3005	3030	3005	2405
252	20231120	145400	246900530	3010	3010	3010	3010	46
253	20231120	145300	246762070	3005	3000	3005	3000	333
254	20231120	145200	245761460	3000	3000	3000	3000	516
255	20231120	145100	244213460	3000	3005	3005	3000	252
256	20231120	145000	243457230	3005	3005	3005	3005	804
257	20231120	144900	241041210	3005	3005	3005	3005	0
258	20231120	144800	241041210	3005	3005	3005	3000	579
259	20231120	144700	239301320	3005	3005	3005	3005	67
260	20231120	144600	239099985	3005	3005	3005	3005	237
261	20231120	144500	238387800	3005	3005	3005	3005	1
262	20231120	144400	238384795	3000	3000	3000	3000	0
263	20231120	144300	238384795	3000	3000	3000	3000	30
264	20231120	144200	238294795	3005	3000	3005	3000	15
265	20231120	144100	238249725	3000	3000	3000	3000	0
266	20231120	144000	238249725	3000	3000	3005	3000	1027
267	20231120	143900	235168600	3000	3000	3000	3000	5
268	20231120	143800	235153600	3005	3005	3005	3005	92
269	20231120	143700	234877140	3000	3000	3000	3000	480
270	20231120	143600	233437140	3000	3000	3000	3000	14
271	20231120	143500	233395140	3000	3005	3005	3000	381
272	20231120	143400	232252085	3005	3000	3005	3000	517
273	20231120	143300	230701000	3000	3000	3000	3000	0
274	20231120	143200	230701000	3000	3000	3000	3000	583
275	20231120	143100	228952000	3000	3000	3000	3000	245
276	20231120	143000	228217000	3000	2995	3000	2995	834
277	20231120	142900	225716560	2995	2995	2995	2995	141
278	20231120	142800	225294265	2995	2995	2995	2995	121
279	20231120	142700	224931870	2995	2995	2995	2995	30
280	20231120	142600	224842020	2995	2990	2995	2990	41
281	20231120	142500	224719350	2990	2990	2990	2990	615
282	20231120	142400	222880500	2990	2990	2990	2990	404
283	20231120	142300	221672540	2990	2990	2990	2990	49
284	20231120	142200	221526030	2990	2990	2990	2990	45
285	20231120	142100	221391480	2990	2990	2990	2990	30
286	20231120	142000	221301780	2990	2990	2990	2990	39
287	20231120	141900	221185170	2990	2990	2990	2990	30
288	20231120	141800	221095470	2990	2990	2990	2990	123
289	20231120	141700	220727700	2990	2985	2990	2985	95
290	20231120	141600	220444055	2990	2990	2990	2990	31
291	20231120	141500	220351365	2990	2990	2990	2980	545
292	20231120	141400	218722815	2990	2990	2990	2980	115
293	20231120	141300	218379625	2990	2990	2990	2990	39
294	20231120	141200	218263015	2990	2990	2990	2990	32
295	20231120	141100	218167335	2990	2990	2990	2990	41
296	20231120	141000	218044745	2990	2990	2990	2990	33
297	20231120	140900	217946075	2990	2990	2990	2990	31
298	20231120	140800	217853385	2990	2990	2990	2980	148
299	20231120	140700	217410985	2990	2990	2990	2990	57
300	20231120	140600	217240555	2990	2990	2990	2990	30
301	20231120	140500	217150855	2990	2990	2990	2990	44
302	20231120	140400	217019295	2990	2990	2990	2985	42
303	20231120	140300	216893745	2985	2985	2990	2970	1071
304	20231120	140200	213696915	2985	2985	2985	2970	428
305	20231120	140100	212425110	2985	2985	2985	2985	33
306	20231120	140000	212326605	2985	2985	2985	2985	30
307	20231120	135900	212237055	2970	2980	2980	2970	80
308	20231120	135800	211998975	2980	2985	2985	2980	106
309	20231120	135700	211682630	2980	2980	2980	2980	0
310	20231120	135600	211682630	2980	2980	2980	2980	0
311	20231120	135500	211682630	2980	2980	2980	2980	0
312	20231120	135400	211682630	2980	2980	2980	2980	0
313	20231120	135300	211682630	2980	2985	2985	2980	12
314	20231120	135200	211646815	2985	2985	2985	2985	0
315	20231120	135100	211646815	2985	2985	2985	2985	0
316	20231120	135000	211646815	2985	2985	2985	2985	11
317	20231120	134900	211613980	2990	2990	2990	2990	0
318	20231120	134800	211613980	2990	2985	2990	2985	93
319	20231120	134700	211335950	2985	2985	2985	2985	11
320	20231120	134600	211303115	2985	2985	2985	2985	2
321	20231120	134500	211297145	2990	2990	2990	2990	564
322	20231120	134400	209610785	2990	2990	2990	2990	0
323	20231120	134300	209610785	2990	2990	2990	2990	0
324	20231120	134200	209610785	2990	2990	2990	2990	14
325	20231120	134100	209568925	2995	2995	2995	2995	83
326	20231120	134000	209320340	2995	2995	2995	2995	1
327	20231120	133900	209317345	2990	2990	2990	2990	62
328	20231120	133800	209131965	2990	2990	2995	2990	137
329	20231120	133700	208721985	2970	2970	2970	2970	66
330	20231120	133600	208525965	2990	2990	2990	2990	1128
331	20231120	133500	205153245	2990	2990	2990	2990	11
332	20231120	133400	205120355	2990	2990	2990	2990	25
333	20231120	133300	205045605	2990	2990	2990	2990	250
334	20231120	133200	204298105	2985	2985	2985	2985	22
335	20231120	133100	204232435	2985	2985	2985	2985	500
336	20231120	133000	202739935	2985	2985	2985	2985	0
337	20231120	132900	202739935	2985	2985	2985	2985	11
338	20231120	132800	202707100	2985	2980	2985	2980	93
339	20231120	132700	202429680	2980	2980	2980	2980	0
340	20231120	132600	202429680	2980	2980	2980	2980	11
341	20231120	132500	202396900	2980	2980	2980	2980	1
342	20231120	132400	202393920	2960	2960	2960	2960	0
343	20231120	132300	202393920	2960	2960	2960	2960	0
344	20231120	132200	202393920	2960	2980	2980	2960	365
345	20231120	132100	201306800	2990	2990	2990	2990	0
346	20231120	132000	201306800	2990	2990	2990	2990	32
347	20231120	131900	201211120	2980	2980	2980	2980	27
348	20231120	131800	201130660	2980	2985	2995	2980	1119
349	20231120	131700	197793465	2985	2985	2985	2985	26
350	20231120	131600	197715855	2985	2995	2995	2985	234
351	20231120	131500	197015280	3000	3000	3000	3000	1186
352	20231120	131400	193457280	3005	3005	3005	3005	11
353	20231120	131300	193424225	3005	3000	3005	3000	1052
354	20231120	131200	190267700	2995	2995	2995	2995	223
355	20231120	131100	189599815	2995	2995	2995	2995	11
356	20231120	131000	189566870	2995	2995	2995	2995	0
357	20231120	130900	189566870	2995	2995	2995	2995	0
358	20231120	130800	189566870	2995	2990	2995	2990	516
359	20231120	130700	188021500	2990	2990	2990	2990	0
360	20231120	130600	188021500	2990	2990	2990	2985	285
361	20231120	130500	187169475	2985	2985	2985	2985	0
362	20231120	130400	187169475	2985	2980	2985	2980	350
363	20231120	130300	186124810	2985	2985	2985	2985	0
364	20231120	130200	186124810	2985	2985	2985	2985	11
365	20231120	130100	186091975	2985	2985	2985	2985	25
366	20231120	130000	186017350	2980	2980	2980	2960	962
367	20231120	125900	183151910	2980	2985	2985	2980	12
368	20231120	125800	183116095	2985	2960	2985	2960	514
369	20231120	125700	181588210	2960	2965	2965	2960	327
370	20231120	125600	180619870	2965	2970	2970	2965	933
371	20231120	125500	177853360	2970	2970	2970	2970	0
372	20231120	125400	177853360	2970	2970	2970	2970	0
373	20231120	125300	177853360	2970	2970	2970	2970	185
374	20231120	125200	177303910	2970	2965	2970	2965	146
375	20231120	125100	176870390	2965	2965	2965	2965	0
376	20231120	125000	176870390	2965	2965	2965	2965	513
377	20231120	124900	175349345	2965	2965	2965	2965	500
378	20231120	124800	173866845	2960	2960	2960	2960	0
379	20231120	124700	173866845	2960	2965	2965	2960	517
380	20231120	124600	172336470	2965	2965	2965	2965	0
381	20231120	124500	172336470	2965	2965	2965	2965	0
382	20231120	124400	172336470	2965	2960	2965	2960	540
383	20231120	124300	170738045	2960	2960	2960	2960	50
384	20231120	124200	170590045	2960	2960	2960	2960	157
385	20231120	124100	170125325	2955	2955	2955	2955	0
386	20231120	124000	170125325	2955	2955	2955	2955	0
387	20231120	123900	170125325	2955	2955	2955	2955	0
388	20231120	123800	170125325	2955	2955	2955	2955	0
389	20231120	123700	170125325	2955	2955	2955	2955	0
390	20231120	123600	170125325	2955	2955	2955	2955	200
391	20231120	123500	169534325	2960	2955	2960	2955	301
392	20231120	123400	168644865	2955	2955	2955	2955	0
393	20231120	123300	168644865	2955	2955	2955	2955	0
394	20231120	123200	168644865	2955	2955	2955	2955	0
395	20231120	123100	168644865	2955	2955	2955	2955	0
396	20231120	123000	168644865	2955	2955	2955	2955	1
397	20231120	122900	168641910	2955	2955	2955	2955	15
398	20231120	122800	168597585	2955	2955	2955	2955	71
399	20231120	122700	168387780	2955	2955	2955	2955	1
400	20231120	122600	168384825	2955	2955	2955	2955	11
401	20231120	122500	168352320	2955	2955	2955	2955	32
402	20231120	122400	168257760	2950	2950	2950	2950	0
403	20231120	122300	168257760	2950	2955	2955	2950	78
404	20231120	122200	168027605	2955	2955	2955	2955	774
405	20231120	122100	165740435	2955	2955	2955	2955	500
406	20231120	122000	164262935	2960	2960	2960	2960	11
407	20231120	121900	164230375	2960	2960	2960	2960	0
408	20231120	121800	164230375	2960	2960	2960	2960	101
409	20231120	121700	163931415	2960	2960	2960	2960	11
410	20231120	121600	163898855	2960	2960	2960	2960	8
411	20231120	121500	163875175	2960	2960	2960	2960	1
412	20231120	121400	163872215	2955	2955	2955	2955	0
413	20231120	121300	163872215	2955	2950	2955	2950	66
414	20231120	121200	163677210	2955	2955	2955	2955	0
415	20231120	121100	163677210	2955	2955	2955	2955	11
416	20231120	121000	163644705	2955	2955	2955	2955	1
417	20231120	120900	163641750	2955	2955	2955	2955	0
418	20231120	120800	163641750	2955	2955	2955	2955	11
419	20231120	120700	163609245	2955	2955	2955	2955	0
420	20231120	120600	163609245	2955	2955	2955	2955	0
421	20231120	120500	163609245	2955	2955	2955	2955	11
422	20231120	120400	163576740	2955	2955	2955	2955	0
423	20231120	120300	163576740	2955	2955	2955	2955	0
424	20231120	120200	163576740	2955	2955	2955	2955	23
425	20231120	120100	163508775	2955	2955	2955	2955	0
426	20231120	120000	163508775	2955	2955	2955	2955	0
427	20231120	115900	163508775	2955	2955	2955	2955	11
428	20231120	115800	163476270	2955	2955	2955	2955	0
429	20231120	115700	163476270	2955	2955	2955	2955	0
430	20231120	115600	163476270	2955	2955	2955	2955	11
431	20231120	115500	163443765	2955	2955	2955	2955	25
432	20231120	115400	163369890	2945	2945	2945	2945	0
433	20231120	115300	163369890	2945	2945	2945	2945	0
434	20231120	115200	163369890	2945	2955	2955	2945	2
435	20231120	115100	163363990	2955	2955	2955	2955	0
436	20231120	115000	163363990	2955	2955	2955	2955	1
437	20231120	114900	163361035	2940	2940	2940	2940	0
438	20231120	114800	163361035	2940	2940	2940	2940	0
439	20231120	114700	163361035	2940	2940	2940	2940	0
440	20231120	114600	163361035	2940	2945	2945	2940	117
441	20231120	114500	163016875	2955	2955	2955	2955	9
442	20231120	114400	162990280	2945	2945	2945	2945	20
443	20231120	114300	162931380	2945	2945	2945	2945	87
444	20231120	114200	162675165	2955	2955	2955	2955	0
445	20231120	114100	162675165	2955	2955	2955	2955	11
446	20231120	114000	162642660	2955	2955	2955	2955	0
447	20231120	113900	162642660	2955	2955	2955	2955	0
448	20231120	113800	162642660	2955	2955	2955	2955	11
449	20231120	113700	162610155	2955	2955	2955	2955	0
450	20231120	113600	162610155	2955	2955	2955	2955	1512
451	20231120	113500	158142195	2955	2955	2955	2955	4
452	20231120	113400	158130375	2955	2955	2955	2955	110
453	20231120	113300	157805325	2955	2955	2955	2955	6
454	20231120	113200	157787595	2955	2955	2960	2955	175
455	20231120	113100	157269630	2955	2955	2955	2955	1
456	20231120	113000	157266675	2955	2960	2960	2955	33
457	20231120	112900	157169000	2960	2960	2960	2960	11
458	20231120	112800	157136440	2960	2960	2960	2960	0
459	20231120	112700	157136440	2960	2960	2960	2960	0
460	20231120	112600	157136440	2960	2960	2960	2960	11
461	20231120	112500	157103880	2960	2960	2960	2960	1
462	20231120	112400	157100920	2960	2960	2960	2960	0
463	20231120	112300	157100920	2960	2960	2960	2960	11
464	20231120	112200	157068360	2960	2960	2960	2960	25
465	20231120	112100	156994360	2960	2960	2960	2960	79
466	20231120	112000	156760520	2940	2940	2940	2940	0
467	20231120	111900	156760520	2940	2940	2940	2940	0
468	20231120	111800	156760520	2940	2940	2940	2940	0
469	20231120	111700	156760520	2940	2965	2965	2940	63
470	20231120	111600	156575025	2965	2965	2965	2965	0
471	20231120	111500	156575025	2965	2960	2965	2960	101
472	20231120	111400	156275670	2965	2965	2965	2965	11
473	20231120	111300	156243055	2965	2945	2965	2945	15000
474	20231120	111200	111834030	2950	2940	2950	2940	377
475	20231120	111100	110722325	2935	2935	2935	2935	80
476	20231120	111000	110487525	2935	2935	2935	2935	0
477	20231120	110900	110487525	2935	2935	2935	2935	67
478	20231120	110800	110290880	2935	2935	2935	2935	0
479	20231120	110700	110290880	2935	2935	2935	2935	0
480	20231120	110600	110290880	2935	2935	2935	2935	3
481	20231120	110500	110282075	2945	2945	2945	2945	11
482	20231120	110400	110249680	2945	2945	2945	2945	373
483	20231120	110300	109151195	2945	2945	2945	2945	0
484	20231120	110200	109151195	2945	2945	2945	2945	11
485	20231120	110100	109118800	2945	2945	2945	2945	0
486	20231120	110000	109118800	2945	2945	2945	2945	0
487	20231120	105900	109118800	2945	2945	2945	2945	11
488	20231120	105800	109086405	2945	2945	2945	2945	0
489	20231120	105700	109086405	2945	2945	2945	2945	0
490	20231120	105600	109086405	2945	2945	2945	2945	11
491	20231120	105500	109054010	2945	2945	2945	2945	1
492	20231120	105400	109051065	2940	2940	2940	2940	0
493	20231120	105300	109051065	2940	2940	2940	2940	540
494	20231120	105200	107463465	2940	2940	2940	2940	0
495	20231120	105100	107463465	2940	2940	2940	2940	32
496	20231120	105000	107369385	2950	2950	2950	2950	11
497	20231120	104900	107336935	2950	2950	2950	2950	25
498	20231120	104800	107263185	2950	2950	2950	2950	0
499	20231120	104700	107263185	2950	2950	2950	2950	11
500	20231120	104600	107230735	2950	2950	2950	2950	0
501	20231120	104500	107230735	2950	2950	2950	2945	9
502	20231120	104400	107204205	2935	2935	2935	2935	55
503	20231120	104300	107042780	2935	2935	2935	2935	14
504	20231120	104200	107001690	2935	2935	2935	2935	97
505	20231120	104100	106716995	2950	2950	2950	2950	11
506	20231120	104000	106684545	2950	2950	2950	2950	0
507	20231120	103900	106684545	2950	2950	2950	2950	0
508	20231120	103800	106684545	2950	2950	2950	2950	11
509	20231120	103700	106652095	2950	2950	2950	2950	381
510	20231120	103600	105528145	2945	2945	2945	2945	2351
511	20231120	103500	98604450	2950	2945	2950	2945	70
512	20231120	103400	98398135	2950	2940	2950	2940	965
513	20231120	103300	95560965	2940	2940	2940	2940	0
514	20231120	103200	95560965	2940	2940	2940	2940	145
515	20231120	103100	95134665	2940	2940	2940	2940	0
516	20231120	103000	95134665	2940	2940	2940	2940	94
517	20231120	102900	94858305	2950	2950	2950	2950	1
518	20231120	102800	94855355	2940	2940	2940	2940	0
519	20231120	102700	94855355	2940	2940	2940	2940	0
520	20231120	102600	94855355	2940	2940	2940	2940	0
521	20231120	102500	94855355	2940	2950	2950	2940	803
522	20231120	102400	92492955	2950	2950	2950	2950	100
523	20231120	102300	92197955	2950	2950	2950	2950	18
524	20231120	102200	92144855	2950	2950	2950	2950	849
525	20231120	102100	89640305	2955	2955	2955	2955	233
526	20231120	102000	88951790	2960	2960	2960	2960	94
527	20231120	101900	88673550	2955	2955	2955	2955	0
528	20231120	101800	88673550	2955	2955	2955	2955	0
529	20231120	101700	88673550	2955	2955	2955	2955	148
530	20231120	101600	88236210	2955	2950	2955	2950	1687
531	20231120	101500	83256040	2950	2950	2950	2950	20
532	20231120	101400	83197040	2955	2950	2955	2950	14
533	20231120	101300	83155685	2950	2950	2950	2950	23
534	20231120	101200	83087835	2955	2950	2955	2950	70
535	20231120	101100	82881300	2950	2955	2955	2950	582
536	20231120	101000	81164345	2955	2955	2955	2955	84
537	20231120	100900	80916125	2960	2960	2960	2960	0
538	20231120	100800	80916125	2960	2960	2960	2960	11
539	20231120	100700	80883565	2960	2960	2960	2960	3
540	20231120	100600	80874685	2960	2955	2960	2955	17
541	20231120	100500	80824445	2950	2950	2950	2950	0
542	20231120	100400	80824445	2950	2950	2950	2950	460
543	20231120	100300	79467445	2950	2950	2950	2950	0
544	20231120	100200	79467445	2950	2950	2950	2950	11
545	20231120	100100	79434995	2950	2950	2950	2950	515
546	20231120	100000	77915745	2945	2945	2945	2945	0
547	20231120	095900	77915745	2945	2945	2945	2945	0
548	20231120	095800	77915745	2945	2945	2945	2945	0
549	20231120	095700	77915745	2945	2940	2945	2940	35
550	20231120	095600	77812735	2940	2940	2940	2940	0
551	20231120	095500	77812735	2940	2945	2945	2940	600
552	20231120	095400	76048660	2945	2945	2945	2945	2
553	20231120	095300	76042770	2945	2945	2945	2945	8
554	20231120	095200	76019210	2945	2945	2945	2945	63
555	20231120	095100	75833675	2945	2950	2950	2945	165
556	20231120	095000	75347675	2950	2950	2950	2950	200
557	20231120	094900	74757675	2945	2945	2945	2945	0
558	20231120	094800	74757675	2945	2945	2945	2945	0
559	20231120	094700	74757675	2945	2945	2945	2945	83
560	20231120	094600	74513240	2945	2945	2945	2945	3
561	20231120	094500	74504405	2950	2950	2950	2950	0
562	20231120	094400	74504405	2950	2950	2950	2950	11
563	20231120	094300	74471955	2950	2950	2950	2950	46
564	20231120	094200	74336255	2950	2950	2950	2950	0
565	20231120	094100	74336255	2950	2950	2950	2945	1100
566	20231120	094000	71093315	2950	2950	2950	2950	1
567	20231120	093900	71090365	2950	2950	2950	2950	33
568	20231120	093800	70993015	2950	2950	2950	2950	11
569	20231120	093700	70960565	2950	2955	2955	2945	346
570	20231120	093600	69939530	2955	2955	2955	2955	1488
571	20231120	093500	65542490	2960	2965	2965	2960	12
572	20231120	093400	65506915	2965	2965	2965	2965	161
573	20231120	093300	65029550	2965	2960	2965	2960	300
574	20231120	093200	64140300	2955	2955	2955	2955	0
575	20231120	093100	64140300	2955	2955	2955	2955	0
576	20231120	093000	64140300	2955	2955	2955	2955	0
577	20231120	092900	64140300	2955	2965	2965	2955	1377
578	20231120	092800	60070995	2965	2965	2965	2965	16
579	20231120	092700	60023555	2965	2965	2965	2965	0
580	20231120	092600	60023555	2965	2960	2970	2960	2514
581	20231120	092500	52580060	2955	2955	2955	2955	0
582	20231120	092400	52580060	2955	2955	2955	2955	500
583	20231120	092300	51102560	2955	2960	2960	2955	1011
584	20231120	092200	48115000	2960	2960	2960	2960	0
585	20231120	092100	48115000	2960	2960	2960	2960	78
586	20231120	092000	47884120	2955	2955	2955	2955	0
587	20231120	091900	47884120	2955	2955	2955	2955	1
588	20231120	091800	47881165	2955	2955	2955	2955	117
589	20231120	091700	47535430	2955	2960	2960	2955	13
590	20231120	091600	47496955	2960	2960	2960	2960	2
591	20231120	091500	47491035	2960	2955	2960	2955	103
592	20231120	091400	47186665	2955	2955	2955	2955	608
593	20231120	091300	45390025	2955	2950	2955	2950	1843
594	20231120	091200	39944970	2935	2930	2935	2930	470
595	20231120	091100	38565525	2930	2935	2935	2930	82
596	20231120	091000	38325105	2930	2930	2930	2930	207
597	20231120	090900	37718595	2930	2930	2930	2930	102
598	20231120	090800	37419735	2940	2940	2940	2940	946
599	20231120	090700	34638495	2940	2945	2945	2940	1162
600	20231120	090600	31220230	2955	2955	2955	2955	57
601	20231120	090500	31051795	2945	2940	2945	2940	121
602	20231120	090400	30696025	2925	2945	2960	2920	5168
603	20231120	090300	15558755	2925	2930	2930	2925	447
604	20231120	090200	14249050	2930	2920	2930	2920	227
605	20231120	090100	13584240	2920	2920	2930	2920	1156
606	20231120	090000	10207995	2925	2925	2925	2925	3439