KissMeData/317120/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	204200	175820820	4830	4830	4830	4830	305
3	20231120	204100	175820820	4830	4830	4830	4830	0
4	20231120	204000	175820820	4830	4830	4830	4830	0
5	20231120	203900	175820820	4830	4830	4830	4830	0
6	20231120	203800	175820820	4830	4830	4830	4830	0
7	20231120	203700	175820820	4830	4830	4830	4830	0
8	20231120	203600	175820820	4830	4830	4830	4830	0
9	20231120	203500	175820820	4830	4830	4830	4830	0
10	20231120	203400	175820820	4830	4830	4830	4830	0
11	20231120	203300	175820820	4830	4830	4830	4830	0
12	20231120	203200	175820820	4830	4830	4830	4830	0
13	20231120	203100	175820820	4830	4830	4830	4830	0
14	20231120	203000	175820820	4830	4830	4830	4830	0
15	20231120	202900	175820820	4830	4830	4830	4830	0
16	20231120	202800	175820820	4830	4830	4830	4830	0
17	20231120	202700	175820820	4830	4830	4830	4830	0
18	20231120	202600	175820820	4830	4830	4830	4830	0
19	20231120	202500	175820820	4830	4830	4830	4830	0
20	20231120	202400	175820820	4830	4830	4830	4830	0
21	20231120	202300	175820820	4830	4830	4830	4830	0
22	20231120	202200	175820820	4830	4830	4830	4830	0
23	20231120	202100	175820820	4830	4830	4830	4830	0
24	20231120	202000	175820820	4830	4830	4830	4830	0
25	20231120	201900	175820820	4830	4830	4830	4830	0
26	20231120	201800	175820820	4830	4830	4830	4830	0
27	20231120	201700	175820820	4830	4830	4830	4830	0
28	20231120	201600	175820820	4830	4830	4830	4830	0
29	20231120	201500	175820820	4830	4830	4830	4830	0
30	20231120	201400	175820820	4830	4830	4830	4830	0
31	20231120	201300	175820820	4830	4830	4830	4830	0
32	20231120	201200	175820820	4830	4830	4830	4830	305
33	20231120	201100	175820820	4830	4830	4830	4830	0
34	20231120	201000	175820820	4830	4830	4830	4830	0
35	20231120	200900	175820820	4830	4830	4830	4830	0
36	20231120	200800	175820820	4830	4830	4830	4830	0
37	20231120	200700	175820820	4830	4830	4830	4830	0
38	20231120	200600	175820820	4830	4830	4830	4830	0
39	20231120	200500	175820820	4830	4830	4830	4830	0
40	20231120	200400	175820820	4830	4830	4830	4830	0
41	20231120	200300	175820820	4830	4830	4830	4830	0
42	20231120	200200	175820820	4830	4830	4830	4830	0
43	20231120	200100	175820820	4830	4830	4830	4830	0
44	20231120	200000	175820820	4830	4830	4830	4830	0
45	20231120	195900	175820820	4830	4830	4830	4830	0
46	20231120	195800	175820820	4830	4830	4830	4830	0
47	20231120	195700	175820820	4830	4830	4830	4830	0
48	20231120	195600	175820820	4830	4830	4830	4830	0
49	20231120	195500	175820820	4830	4830	4830	4830	0
50	20231120	195400	175820820	4830	4830	4830	4830	0
51	20231120	195300	175820820	4830	4830	4830	4830	0
52	20231120	195200	175820820	4830	4830	4830	4830	0
53	20231120	195100	175820820	4830	4830	4830	4830	0
54	20231120	195000	175820820	4830	4830	4830	4830	0
55	20231120	194900	175820820	4830	4830	4830	4830	0
56	20231120	194800	175820820	4830	4830	4830	4830	0
57	20231120	194700	175820820	4830	4830	4830	4830	0
58	20231120	194600	175820820	4830	4830	4830	4830	0
59	20231120	194500	175820820	4830	4830	4830	4830	0
60	20231120	194400	175820820	4830	4830	4830	4830	0
61	20231120	194300	175820820	4830	4830	4830	4830	0
62	20231120	194200	175820820	4830	4830	4830	4830	305
63	20231120	194100	175820820	4830	4830	4830	4830	0
64	20231120	194000	175820820	4830	4830	4830	4830	0
65	20231120	193900	175820820	4830	4830	4830	4830	0
66	20231120	193800	175820820	4830	4830	4830	4830	0
67	20231120	193700	175820820	4830	4830	4830	4830	0
68	20231120	193600	175820820	4830	4830	4830	4830	0
69	20231120	193500	175820820	4830	4830	4830	4830	0
70	20231120	193400	175820820	4830	4830	4830	4830	0
71	20231120	193300	175820820	4830	4830	4830	4830	0
72	20231120	193200	175820820	4830	4830	4830	4830	0
73	20231120	193100	175820820	4830	4830	4830	4830	0
74	20231120	193000	175820820	4830	4830	4830	4830	0
75	20231120	192900	175820820	4830	4830	4830	4830	0
76	20231120	192800	175820820	4830	4830	4830	4830	0
77	20231120	192700	175820820	4830	4830	4830	4830	0
78	20231120	192600	175820820	4830	4830	4830	4830	0
79	20231120	192500	175820820	4830	4830	4830	4830	0
80	20231120	192400	175820820	4830	4830	4830	4830	0
81	20231120	192300	175820820	4830	4830	4830	4830	0
82	20231120	192200	175820820	4830	4830	4830	4830	0
83	20231120	192100	175820820	4830	4830	4830	4830	0
84	20231120	192000	175820820	4830	4830	4830	4830	0
85	20231120	191900	175820820	4830	4830	4830	4830	0
86	20231120	191800	175820820	4830	4830	4830	4830	0
87	20231120	191700	175820820	4830	4830	4830	4830	0
88	20231120	191600	175820820	4830	4830	4830	4830	0
89	20231120	191500	175820820	4830	4830	4830	4830	0
90	20231120	191400	175820820	4830	4830	4830	4830	0
91	20231120	191300	175820820	4830	4830	4830	4830	0
92	20231120	191200	175820820	4830	4830	4830	4830	305
93	20231120	191100	175820820	4830	4830	4830	4830	0
94	20231120	191000	175820820	4830	4830	4830	4830	0
95	20231120	190900	175820820	4830	4830	4830	4830	0
96	20231120	190800	175820820	4830	4830	4830	4830	0
97	20231120	190700	175820820	4830	4830	4830	4830	0
98	20231120	190600	175820820	4830	4830	4830	4830	0
99	20231120	190500	175820820	4830	4830	4830	4830	0
100	20231120	190400	175820820	4830	4830	4830	4830	0
101	20231120	190300	175820820	4830	4830	4830	4830	0
102	20231120	190200	175820820	4830	4830	4830	4830	0
103	20231120	190100	175820820	4830	4830	4830	4830	0
104	20231120	190000	175820820	4830	4830	4830	4830	0
105	20231120	185900	175820820	4830	4830	4830	4830	0
106	20231120	185800	175820820	4830	4830	4830	4830	0
107	20231120	185700	175820820	4830	4830	4830	4830	0
108	20231120	185600	175820820	4830	4830	4830	4830	0
109	20231120	185500	175820820	4830	4830	4830	4830	0
110	20231120	185400	175820820	4830	4830	4830	4830	0
111	20231120	185300	175820820	4830	4830	4830	4830	0
112	20231120	185200	175820820	4830	4830	4830	4830	0
113	20231120	185100	175820820	4830	4830	4830	4830	0
114	20231120	185000	175820820	4830	4830	4830	4830	0
115	20231120	184900	175820820	4830	4830	4830	4830	0
116	20231120	184800	175820820	4830	4830	4830	4830	0
117	20231120	184700	175820820	4830	4830	4830	4830	0
118	20231120	184600	175820820	4830	4830	4830	4830	0
119	20231120	184500	175820820	4830	4830	4830	4830	0
120	20231120	184400	175820820	4830	4830	4830	4830	0
121	20231120	184300	175820820	4830	4830	4830	4830	0
122	20231120	184200	175820820	4830	4830	4830	4830	305
123	20231120	184100	175820820	4830	4830	4830	4830	0
124	20231120	184000	175820820	4830	4830	4830	4830	0
125	20231120	183900	175820820	4830	4830	4830	4830	0
126	20231120	183800	175820820	4830	4830	4830	4830	0
127	20231120	183700	175820820	4830	4830	4830	4830	0
128	20231120	183600	175820820	4830	4830	4830	4830	0
129	20231120	183500	175820820	4830	4830	4830	4830	0
130	20231120	183400	175820820	4830	4830	4830	4830	0
131	20231120	183300	175820820	4830	4830	4830	4830	0
132	20231120	183200	175820820	4830	4830	4830	4830	0
133	20231120	183100	175820820	4830	4830	4830	4830	0
134	20231120	183000	175820820	4830	4830	4830	4830	0
135	20231120	182900	175820820	4830	4830	4830	4830	0
136	20231120	182800	175820820	4830	4830	4830	4830	0
137	20231120	182700	175820820	4830	4830	4830	4830	0
138	20231120	182600	175820820	4830	4830	4830	4830	0
139	20231120	182500	175820820	4830	4830	4830	4830	0
140	20231120	182400	175820820	4830	4830	4830	4830	0
141	20231120	182300	175820820	4830	4830	4830	4830	0
142	20231120	182200	175820820	4830	4830	4830	4830	0
143	20231120	182100	175820820	4830	4830	4830	4830	0
144	20231120	182000	175820820	4830	4830	4830	4830	0
145	20231120	181900	175820820	4830	4830	4830	4830	0
146	20231120	181800	175820820	4830	4830	4830	4830	0
147	20231120	181700	175820820	4830	4830	4830	4830	0
148	20231120	181600	175820820	4830	4830	4830	4830	0
149	20231120	181500	175820820	4830	4830	4830	4830	0
150	20231120	181400	175820820	4830	4830	4830	4830	0
151	20231120	181300	175820820	4830	4830	4830	4830	0
152	20231120	181200	175820820	4830	4830	4830	4830	305
153	20231120	181100	175820820	4830	4830	4830	4830	0
154	20231120	181000	175820820	4830	4830	4830	4830	0
155	20231120	180900	175820820	4830	4830	4830	4830	0
156	20231120	180800	175820820	4830	4830	4830	4830	0
157	20231120	180700	175820820	4830	4830	4830	4830	0
158	20231120	180600	175820820	4830	4830	4830	4830	0
159	20231120	180500	175820820	4830	4830	4830	4830	0
160	20231120	180400	175820820	4830	4830	4830	4830	0
161	20231120	180300	175820820	4830	4830	4830	4830	0
162	20231120	180200	175820820	4830	4830	4830	4830	0
163	20231120	180100	175820820	4830	4830	4830	4830	0
164	20231120	180000	175820820	4830	4830	4830	4830	0
165	20231120	175900	175820820	4830	4830	4830	4830	0
166	20231120	175800	175820820	4830	4830	4830	4830	0
167	20231120	175700	175820820	4830	4830	4830	4830	0
168	20231120	175600	175820820	4830	4830	4830	4830	0
169	20231120	175500	175820820	4830	4830	4830	4830	0
170	20231120	175400	175820820	4830	4830	4830	4830	0
171	20231120	175300	175820820	4830	4830	4830	4830	0
172	20231120	175200	175820820	4830	4830	4830	4830	0
173	20231120	175100	175820820	4830	4830	4830	4830	0
174	20231120	175000	175820820	4830	4830	4830	4830	0
175	20231120	174900	175820820	4830	4830	4830	4830	0
176	20231120	174800	175820820	4830	4830	4830	4830	0
177	20231120	174700	175820820	4830	4830	4830	4830	0
178	20231120	174600	175820820	4830	4830	4830	4830	0
179	20231120	174500	175820820	4830	4830	4830	4830	0
180	20231120	174400	175820820	4830	4830	4830	4830	0
181	20231120	174300	175820820	4830	4830	4830	4830	0
182	20231120	174200	175820820	4830	4830	4830	4830	305
183	20231120	174100	175820820	4830	4830	4830	4830	0
184	20231120	174000	175820820	4830	4830	4830	4830	0
185	20231120	173900	175820820	4830	4830	4830	4830	0
186	20231120	173800	175820820	4830	4830	4830	4830	0
187	20231120	173700	175820820	4830	4830	4830	4830	0
188	20231120	173600	175820820	4830	4830	4830	4830	0
189	20231120	173500	175820820	4830	4830	4830	4830	0
190	20231120	173400	175820820	4830	4830	4830	4830	0
191	20231120	173300	175820820	4830	4830	4830	4830	0
192	20231120	173200	175820820	4830	4830	4830	4830	0
193	20231120	173100	175820820	4830	4830	4830	4830	0
194	20231120	173000	175820820	4830	4830	4830	4830	0
195	20231120	172900	175820820	4830	4830	4830	4830	0
196	20231120	172800	175820820	4830	4830	4830	4830	0
197	20231120	172700	175820820	4830	4830	4830	4830	0
198	20231120	172600	175820820	4830	4830	4830	4830	0
199	20231120	172500	175820820	4830	4830	4830	4830	0
200	20231120	172400	175820820	4830	4830	4830	4830	0
201	20231120	172300	175820820	4830	4830	4830	4830	0
202	20231120	172200	175820820	4830	4830	4830	4830	0
203	20231120	172100	175820820	4830	4830	4830	4830	0
204	20231120	172000	175820820	4830	4830	4830	4830	0
205	20231120	171900	175820820	4830	4830	4830	4830	0
206	20231120	171800	175820820	4830	4830	4830	4830	0
207	20231120	171700	175820820	4830	4830	4830	4830	0
208	20231120	171600	175820820	4830	4830	4830	4830	0
209	20231120	171500	175820820	4830	4830	4830	4830	0
210	20231120	171400	175820820	4830	4830	4830	4830	0
211	20231120	171300	175820820	4830	4830	4830	4830	0
212	20231120	171200	175820820	4830	4830	4830	4830	305
213	20231120	171100	175820820	4830	4830	4830	4830	0
214	20231120	171000	175820820	4830	4830	4830	4830	0
215	20231120	170900	175820820	4830	4830	4830	4830	0
216	20231120	170800	175820820	4830	4830	4830	4830	0
217	20231120	170700	175820820	4830	4830	4830	4830	0
218	20231120	170600	175820820	4830	4830	4830	4830	0
219	20231120	170500	175820820	4830	4830	4830	4830	0
220	20231120	170400	175820820	4830	4830	4830	4830	0
221	20231120	170300	175820820	4830	4830	4830	4830	0
222	20231120	170200	175820820	4830	4830	4830	4830	0
223	20231120	170100	175820820	4830	4830	4830	4830	0
224	20231120	170000	175820820	4830	4830	4830	4830	0
225	20231120	165900	175820820	4830	4830	4830	4830	0
226	20231120	165800	175820820	4830	4830	4830	4830	0
227	20231120	165700	175820820	4830	4830	4830	4830	0
228	20231120	165600	175820820	4830	4830	4830	4830	0
229	20231120	165500	175820820	4830	4830	4830	4830	0
230	20231120	165400	175820820	4830	4830	4830	4830	0
231	20231120	165300	175820820	4830	4830	4830	4830	0
232	20231120	165200	175820820	4830	4830	4830	4830	0
233	20231120	165100	175820820	4830	4830	4830	4830	0
234	20231120	165000	175820820	4830	4830	4830	4830	0
235	20231120	164900	175820820	4830	4830	4830	4830	0
236	20231120	164800	175820820	4830	4830	4830	4830	0
237	20231120	164700	175820820	4830	4830	4830	4830	0
238	20231120	164600	175820820	4830	4830	4830	4830	0
239	20231120	164500	175820820	4830	4830	4830	4830	0
240	20231120	164400	175820820	4830	4830	4830	4830	0
241	20231120	164300	175820820	4830	4830	4830	4830	0
242	20231120	164200	175820820	4830	4830	4830	4830	305
243	20231120	164100	175820820	4830	4830	4830	4830	0
244	20231120	164000	175820820	4830	4830	4830	4830	0
245	20231120	163900	175820820	4830	4830	4830	4830	0
246	20231120	163800	175820820	4830	4830	4830	4830	0
247	20231120	163700	175820820	4830	4830	4830	4830	0
248	20231120	163600	175820820	4830	4830	4830	4830	0
249	20231120	163500	175820820	4830	4830	4830	4830	0
250	20231120	163400	175820820	4830	4830	4830	4830	0
251	20231120	163300	175820820	4830	4830	4830	4830	0
252	20231120	163200	175820820	4830	4830	4830	4830	0
253	20231120	163100	175820820	4830	4830	4830	4830	0
254	20231120	163000	175820820	4830	4830	4830	4830	0
255	20231120	162900	175820820	4830	4830	4830	4830	0
256	20231120	162800	175820820	4830	4830	4830	4830	0
257	20231120	162700	175820820	4830	4830	4830	4830	0
258	20231120	162600	175820820	4830	4830	4830	4830	0
259	20231120	162500	175820820	4830	4830	4830	4830	0
260	20231120	162400	175820820	4830	4830	4830	4830	0
261	20231120	162300	175820820	4830	4830	4830	4830	0
262	20231120	162200	175820820	4830	4830	4830	4830	0
263	20231120	162100	175820820	4830	4830	4830	4830	0
264	20231120	162000	175820820	4830	4830	4830	4830	0
265	20231120	161900	175820820	4830	4830	4830	4830	0
266	20231120	161800	175820820	4830	4830	4830	4830	0
267	20231120	161700	175820820	4830	4830	4830	4830	0
268	20231120	161600	175820820	4830	4830	4830	4830	0
269	20231120	161500	175820820	4830	4830	4830	4830	0
270	20231120	161400	175820820	4830	4830	4830	4830	0
271	20231120	161300	175820820	4830	4830	4830	4830	0
272	20231120	161200	175820820	4830	4830	4830	4830	305
273	20231120	161100	175820820	4830	4830	4830	4830	0
274	20231120	161000	175820820	4830	4830	4830	4830	0
275	20231120	160900	175820820	4830	4830	4830	4830	0
276	20231120	160800	175820820	4830	4830	4830	4830	0
277	20231120	160700	175820820	4830	4830	4830	4830	0
278	20231120	160600	175820820	4830	4830	4830	4830	0
279	20231120	160500	175820820	4830	4830	4830	4830	0
280	20231120	160400	175820820	4830	4830	4830	4830	0
281	20231120	160300	175820820	4830	4830	4830	4830	0
282	20231120	160200	175820820	4830	4830	4830	4830	0
283	20231120	160100	175820820	4830	4830	4830	4830	0
284	20231120	160000	175820820	4830	4830	4830	4830	0
285	20231120	155900	175820820	4830	4830	4830	4830	0
286	20231120	155800	175820820	4830	4830	4830	4830	0
287	20231120	155700	175820820	4830	4830	4830	4830	0
288	20231120	155600	175820820	4830	4830	4830	4830	0
289	20231120	155500	175820820	4830	4830	4830	4830	0
290	20231120	155400	175820820	4830	4830	4830	4830	0
291	20231120	155300	175820820	4830	4830	4830	4830	0
292	20231120	155200	175820820	4830	4830	4830	4830	0
293	20231120	155100	175820820	4830	4830	4830	4830	0
294	20231120	155000	175820820	4830	4830	4830	4830	0
295	20231120	154900	175820820	4830	4830	4830	4830	0
296	20231120	154800	175820820	4830	4830	4830	4830	0
297	20231120	154700	175820820	4830	4830	4830	4830	0
298	20231120	154600	175820820	4830	4830	4830	4830	0
299	20231120	154500	175820820	4830	4830	4830	4830	0
300	20231120	154400	175820820	4830	4830	4830	4830	0
301	20231120	154300	175820820	4830	4830	4830	4830	0
302	20231120	154200	175820820	4830	4830	4830	4830	305
303	20231120	154100	175820820	4830	4830	4830	4830	0
304	20231120	154000	175820820	4830	4830	4830	4830	0
305	20231120	153900	175820820	4830	4830	4830	4830	0
306	20231120	153800	175820820	4830	4830	4830	4830	0
307	20231120	153700	175820820	4830	4830	4830	4830	0
308	20231120	153600	175820820	4830	4830	4830	4830	0
309	20231120	153500	175820820	4830	4830	4830	4830	0
310	20231120	153400	175820820	4830	4830	4830	4830	0
311	20231120	153300	175820820	4830	4830	4830	4830	0
312	20231120	153200	175820820	4830	4830	4830	4830	0
313	20231120	153100	175820820	4830	4830	4830	4830	0
314	20231120	153000	175820820	4830	4830	4830	4830	305
315	20231120	152900	174347670	4825	4825	4825	4825	0
316	20231120	152800	174347670	4825	4825	4825	4825	0
317	20231120	152700	174347670	4825	4825	4825	4825	0
318	20231120	152600	174347670	4825	4825	4825	4825	0
319	20231120	152500	174347670	4825	4825	4825	4825	0
320	20231120	152400	174347670	4825	4825	4825	4825	0
321	20231120	152300	174347670	4825	4825	4825	4825	0
322	20231120	152200	174347670	4825	4825	4825	4825	0
323	20231120	152100	174347670	4825	4825	4825	4825	0
324	20231120	152000	174347670	4825	4825	4825	4825	0
325	20231120	151900	174347670	4825	4825	4825	4825	127
326	20231120	151800	173734895	4830	4830	4830	4830	0
327	20231120	151700	173734895	4830	4830	4830	4830	103
328	20231120	151600	173237405	4830	4830	4830	4830	0
329	20231120	151500	173237405	4830	4830	4830	4830	0
330	20231120	151400	173237405	4830	4820	4830	4820	210
331	20231120	151300	172225060	4820	4825	4825	4820	550
332	20231120	151200	169573580	4825	4825	4825	4825	0
333	20231120	151100	169573580	4825	4825	4825	4825	0
334	20231120	151000	169573580	4825	4825	4825	4825	350
335	20231120	150900	167884830	4825	4825	4825	4825	8
336	20231120	150800	167846230	4830	4825	4830	4825	21
337	20231120	150700	167744805	4825	4830	4830	4825	290
338	20231120	150600	166344155	4830	4830	4830	4830	0
339	20231120	150500	166344155	4830	4830	4830	4830	98
340	20231120	150400	165870815	4835	4835	4835	4835	10
341	20231120	150300	165822465	4835	4835	4835	4835	1
342	20231120	150200	165817630	4830	4830	4830	4830	200
343	20231120	150100	164851630	4835	4835	4835	4835	0
344	20231120	150000	164851630	4835	4835	4835	4835	20
345	20231120	145900	164754930	4835	4835	4835	4835	148
346	20231120	145800	164039350	4835	4835	4835	4835	52
347	20231120	145700	163787930	4830	4835	4835	4830	57
348	20231120	145600	163512375	4835	4835	4835	4835	0
349	20231120	145500	163512375	4835	4835	4835	4835	0
350	20231120	145400	163512375	4835	4835	4835	4835	119
351	20231120	145300	162937010	4835	4835	4835	4835	131
352	20231120	145200	162303625	4835	4835	4835	4835	0
353	20231120	145100	162303625	4835	4835	4835	4835	179
354	20231120	145000	161438160	4835	4835	4835	4835	121
355	20231120	144900	160853125	4835	4835	4835	4835	0
356	20231120	144800	160853125	4835	4835	4835	4830	701
357	20231120	144700	157463795	4840	4840	4840	4840	3
358	20231120	144600	157449275	4840	4840	4840	4840	100
359	20231120	144500	156965275	4840	4840	4840	4840	0
360	20231120	144400	156965275	4840	4840	4840	4840	0
361	20231120	144300	156965275	4840	4840	4840	4840	0
362	20231120	144200	156965275	4840	4840	4840	4840	0
363	20231120	144100	156965275	4840	4840	4840	4840	0
364	20231120	144000	156965275	4840	4840	4840	4840	20
365	20231120	143900	156868475	4840	4840	4840	4840	0
366	20231120	143800	156868475	4840	4840	4840	4840	7
367	20231120	143700	156834595	4840	4840	4840	4840	0
368	20231120	143600	156834595	4840	4840	4840	4840	1
369	20231120	143500	156829755	4840	4840	4840	4840	20
370	20231120	143400	156732955	4840	4840	4840	4840	52
371	20231120	143300	156481275	4840	4840	4840	4840	0
372	20231120	143200	156481275	4840	4840	4840	4840	0
373	20231120	143100	156481275	4840	4840	4840	4840	63
374	20231120	143000	156176355	4840	4840	4840	4840	0
375	20231120	142900	156176355	4840	4840	4840	4840	0
376	20231120	142800	156176355	4840	4840	4840	4840	6
377	20231120	142700	156147315	4840	4840	4840	4840	0
378	20231120	142600	156147315	4840	4835	4840	4835	277
379	20231120	142500	154807155	4835	4835	4835	4835	0
380	20231120	142400	154807155	4835	4845	4845	4835	699
381	20231120	142300	151423795	4845	4845	4845	4845	41
382	20231120	142200	151225150	4845	4845	4845	4845	0
383	20231120	142100	151225150	4845	4845	4845	4845	1
384	20231120	142000	151220305	4845	4845	4845	4845	50
385	20231120	141900	150978055	4845	4845	4845	4845	6
386	20231120	141800	150948985	4845	4845	4845	4845	0
387	20231120	141700	150948985	4845	4845	4845	4845	0
388	20231120	141600	150948985	4845	4855	4855	4845	22
389	20231120	141500	150842375	4845	4845	4845	4845	0
390	20231120	141400	150842375	4845	4845	4845	4845	0
391	20231120	141300	150842375	4845	4845	4845	4845	0
392	20231120	141200	150842375	4845	4845	4845	4845	0
393	20231120	141100	150842375	4845	4845	4845	4845	0
394	20231120	141000	150842375	4845	4845	4845	4845	0
395	20231120	140900	150842375	4845	4845	4845	4845	0
396	20231120	140800	150842375	4845	4845	4845	4845	0
397	20231120	140700	150842375	4845	4845	4845	4845	0
398	20231120	140600	150842375	4845	4845	4845	4845	0
399	20231120	140500	150842375	4845	4845	4845	4845	200
400	20231120	140400	149873375	4855	4855	4855	4855	0
401	20231120	140300	149873375	4855	4855	4855	4855	0
402	20231120	140200	149873375	4855	4855	4855	4855	0
403	20231120	140100	149873375	4855	4855	4855	4855	2
404	20231120	140000	149863665	4845	4845	4845	4845	0
405	20231120	135900	149863665	4845	4845	4845	4845	1
406	20231120	135800	149858820	4840	4840	4840	4840	0
407	20231120	135700	149858820	4840	4840	4840	4840	0
408	20231120	135600	149858820	4840	4840	4840	4840	0
409	20231120	135500	149858820	4840	4840	4840	4840	0
410	20231120	135400	149858820	4840	4840	4840	4840	0
411	20231120	135300	149858820	4840	4840	4840	4840	0
412	20231120	135200	149858820	4840	4840	4840	4840	0
413	20231120	135100	149858820	4840	4840	4840	4840	0
414	20231120	135000	149858820	4840	4840	4840	4840	0
415	20231120	134900	149858820	4840	4850	4850	4840	503
416	20231120	134800	147424255	4845	4845	4845	4845	0
417	20231120	134700	147424255	4845	4845	4845	4845	0
418	20231120	134600	147424255	4845	4845	4845	4845	0
419	20231120	134500	147424255	4845	4845	4845	4845	0
420	20231120	134400	147424255	4845	4845	4845	4845	0
421	20231120	134300	147424255	4845	4845	4845	4845	5
422	20231120	134200	147400030	4845	4845	4845	4845	0
423	20231120	134100	147400030	4845	4845	4845	4845	0
424	20231120	134000	147400030	4845	4845	4845	4845	28
425	20231120	133900	147264370	4845	4845	4845	4845	11
426	20231120	133800	147211075	4850	4850	4850	4850	0
427	20231120	133700	147211075	4850	4850	4850	4850	0
428	20231120	133600	147211075	4850	4850	4850	4850	0
429	20231120	133500	147211075	4850	4850	4850	4850	156
430	20231120	133400	146454475	4850	4850	4850	4850	207
431	20231120	133300	145450525	4855	4855	4855	4855	0
432	20231120	133200	145450525	4855	4855	4855	4855	0
433	20231120	133100	145450525	4855	4855	4855	4855	114
434	20231120	133000	144897055	4850	4850	4850	4850	0
435	20231120	132900	144897055	4850	4850	4850	4850	0
436	20231120	132800	144897055	4850	4850	4850	4850	0
437	20231120	132700	144897055	4850	4850	4850	4850	0
438	20231120	132600	144897055	4850	4850	4850	4850	0
439	20231120	132500	144897055	4850	4850	4850	4850	0
440	20231120	132400	144897055	4850	4850	4850	4850	0
441	20231120	132300	144897055	4850	4850	4850	4850	5
442	20231120	132200	144872805	4850	4850	4850	4850	0
443	20231120	132100	144872805	4850	4850	4850	4850	5
444	20231120	132000	144848555	4855	4855	4855	4855	0
445	20231120	131900	144848555	4855	4855	4855	4855	0
446	20231120	131800	144848555	4855	4855	4855	4855	0
447	20231120	131700	144848555	4855	4850	4855	4850	126
448	20231120	131600	144237330	4855	4855	4855	4855	1
449	20231120	131500	144232475	4855	4855	4855	4855	0
450	20231120	131400	144232475	4855	4855	4855	4855	0
451	20231120	131300	144232475	4855	4855	4855	4855	0
452	20231120	131200	144232475	4855	4855	4855	4855	1
453	20231120	131100	144227620	4850	4850	4850	4850	0
454	20231120	131000	144227620	4850	4850	4850	4850	0
455	20231120	130900	144227620	4850	4850	4850	4850	0
456	20231120	130800	144227620	4850	4850	4850	4850	0
457	20231120	130700	144227620	4850	4850	4850	4850	0
458	20231120	130600	144227620	4850	4850	4850	4850	0
459	20231120	130500	144227620	4850	4850	4850	4850	0
460	20231120	130400	144227620	4850	4850	4850	4850	0
461	20231120	130300	144227620	4850	4850	4850	4850	0
462	20231120	130200	144227620	4850	4850	4850	4850	0
463	20231120	130100	144227620	4850	4850	4850	4850	0
464	20231120	130000	144227620	4850	4850	4850	4850	0
465	20231120	125900	144227620	4850	4850	4850	4850	0
466	20231120	125800	144227620	4850	4850	4850	4850	42
467	20231120	125700	144023920	4845	4845	4845	4845	69
468	20231120	125600	143689615	4840	4840	4840	4840	0
469	20231120	125500	143689615	4840	4840	4840	4840	0
470	20231120	125400	143689615	4840	4840	4840	4840	4
471	20231120	125300	143670255	4845	4845	4845	4845	0
472	20231120	125200	143670255	4845	4845	4845	4845	0
473	20231120	125100	143670255	4845	4845	4845	4845	50
474	20231120	125000	143428005	4845	4845	4845	4845	0
475	20231120	124900	143428005	4845	4845	4845	4845	0
476	20231120	124800	143428005	4845	4845	4845	4845	1
477	20231120	124700	143423160	4840	4840	4840	4840	0
478	20231120	124600	143423160	4840	4840	4840	4840	0
479	20231120	124500	143423160	4840	4840	4840	4840	0
480	20231120	124400	143423160	4840	4840	4840	4840	1
481	20231120	124300	143418320	4845	4845	4845	4845	0
482	20231120	124200	143418320	4845	4845	4845	4845	0
483	20231120	124100	143418320	4845	4845	4845	4845	0
484	20231120	124000	143418320	4845	4845	4845	4845	1
485	20231120	123900	143413475	4845	4845	4845	4845	0
486	20231120	123800	143413475	4845	4845	4845	4845	0
487	20231120	123700	143413475	4845	4845	4845	4845	0
488	20231120	123600	143413475	4845	4845	4845	4845	1
489	20231120	123500	143408630	4845	4845	4845	4845	1
490	20231120	123400	143403785	4840	4840	4840	4840	50
491	20231120	123300	143161785	4835	4835	4835	4835	0
492	20231120	123200	143161785	4835	4835	4835	4835	0
493	20231120	123100	143161785	4835	4835	4835	4835	0
494	20231120	123000	143161785	4835	4835	4835	4835	0
495	20231120	122900	143161785	4835	4835	4835	4835	20
496	20231120	122800	143065085	4835	4840	4840	4835	22
497	20231120	122700	142958630	4845	4845	4845	4845	7
498	20231120	122600	142924715	4850	4850	4850	4850	0
499	20231120	122500	142924715	4850	4850	4850	4850	0
500	20231120	122400	142924715	4850	4850	4850	4850	0
501	20231120	122300	142924715	4850	4850	4850	4850	0
502	20231120	122200	142924715	4850	4850	4850	4850	10
503	20231120	122100	142876215	4850	4850	4850	4850	0
504	20231120	122000	142876215	4850	4850	4850	4850	0
505	20231120	121900	142876215	4850	4850	4850	4850	2
506	20231120	121800	142866515	4850	4850	4850	4850	0
507	20231120	121700	142866515	4850	4850	4850	4850	2
508	20231120	121600	142856815	4855	4850	4855	4850	102
509	20231120	121500	142362105	4860	4850	4860	4850	300
510	20231120	121400	140906785	4835	4835	4835	4835	0
511	20231120	121300	140906785	4835	4835	4835	4835	0
512	20231120	121200	140906785	4835	4835	4835	4835	112
513	20231120	121100	140365265	4845	4845	4845	4845	246
514	20231120	121000	139173395	4845	4845	4845	4845	0
515	20231120	120900	139173395	4845	4845	4845	4845	23
516	20231120	120800	139061960	4840	4840	4840	4840	0
517	20231120	120700	139061960	4840	4840	4840	4840	0
518	20231120	120600	139061960	4840	4840	4840	4840	307
519	20231120	120500	137576080	4840	4840	4840	4840	0
520	20231120	120400	137576080	4840	4840	4840	4840	0
521	20231120	120300	137576080	4840	4840	4840	4840	0
522	20231120	120200	137576080	4840	4840	4840	4840	1
523	20231120	120100	137571240	4840	4840	4840	4840	9
524	20231120	120000	137527680	4840	4840	4840	4840	0
525	20231120	115900	137527680	4840	4840	4840	4840	0
526	20231120	115800	137527680	4840	4840	4840	4840	0
527	20231120	115700	137527680	4840	4840	4840	4840	0
528	20231120	115600	137527680	4840	4840	4840	4840	8
529	20231120	115500	137488960	4840	4840	4840	4840	0
530	20231120	115400	137488960	4840	4840	4840	4840	0
531	20231120	115300	137488960	4840	4840	4840	4840	1
532	20231120	115200	137484120	4840	4840	4840	4840	0
533	20231120	115100	137484120	4840	4840	4840	4840	10
534	20231120	115000	137435720	4835	4835	4835	4835	0
535	20231120	114900	137435720	4835	4835	4835	4835	1
536	20231120	114800	137430885	4835	4835	4835	4835	0
537	20231120	114700	137430885	4835	4835	4835	4835	0
538	20231120	114600	137430885	4835	4835	4835	4835	0
539	20231120	114500	137430885	4835	4835	4835	4835	0
540	20231120	114400	137430885	4835	4835	4835	4835	0
541	20231120	114300	137430885	4835	4835	4835	4835	31
542	20231120	114200	137281000	4835	4835	4835	4835	0
543	20231120	114100	137281000	4835	4835	4835	4835	6
544	20231120	114000	137251990	4835	4835	4835	4835	0
545	20231120	113900	137251990	4835	4835	4835	4835	17
546	20231120	113800	137169795	4835	4835	4835	4835	16
547	20231120	113700	137092435	4830	4830	4830	4830	0
548	20231120	113600	137092435	4830	4830	4830	4830	0
549	20231120	113500	137092435	4830	4830	4830	4830	0
550	20231120	113400	137092435	4830	4830	4830	4830	1
551	20231120	113300	137087605	4830	4830	4830	4830	0
552	20231120	113200	137087605	4830	4830	4830	4830	0
553	20231120	113100	137087605	4830	4830	4830	4830	0
554	20231120	113000	137087605	4830	4830	4830	4830	0
555	20231120	112900	137087605	4830	4830	4830	4830	0
556	20231120	112800	137087605	4830	4830	4830	4830	0
557	20231120	112700	137087605	4830	4830	4830	4830	37
558	20231120	112600	136908895	4830	4830	4830	4830	1
559	20231120	112500	136904065	4830	4830	4830	4830	0
560	20231120	112400	136904065	4830	4835	4835	4830	412
561	20231120	112300	134913050	4840	4840	4840	4840	11
562	20231120	112200	134859810	4840	4840	4840	4840	0
563	20231120	112100	134859810	4840	4840	4840	4840	5
564	20231120	112000	134835610	4835	4835	4835	4835	0
565	20231120	111900	134835610	4835	4835	4835	4835	0
566	20231120	111800	134835610	4835	4835	4835	4835	0
567	20231120	111700	134835610	4835	4835	4835	4835	0
568	20231120	111600	134835610	4835	4835	4835	4835	0
569	20231120	111500	134835610	4835	4835	4835	4835	0
570	20231120	111400	134835610	4835	4835	4835	4835	9
571	20231120	111300	134792095	4835	4835	4835	4835	0
572	20231120	111200	134792095	4835	4835	4835	4835	0
573	20231120	111100	134792095	4835	4835	4835	4835	0
574	20231120	111000	134792095	4835	4835	4835	4835	0
575	20231120	110900	134792095	4835	4835	4835	4835	200
576	20231120	110800	133825095	4820	4820	4820	4820	0
577	20231120	110700	133825095	4820	4820	4820	4820	0
578	20231120	110600	133825095	4820	4820	4820	4820	0
579	20231120	110500	133825095	4820	4820	4820	4820	0
580	20231120	110400	133825095	4820	4820	4820	4820	0
581	20231120	110300	133825095	4820	4820	4820	4820	0
582	20231120	110200	133825095	4820	4820	4820	4820	576
583	20231120	110100	131048775	4820	4820	4820	4820	0
584	20231120	110000	131048775	4820	4820	4820	4820	0
585	20231120	105900	131048775	4820	4820	4820	4820	1
586	20231120	105800	131043955	4820	4820	4820	4820	0
587	20231120	105700	131043955	4820	4820	4820	4820	35
588	20231120	105600	130875255	4835	4835	4835	4835	50
589	20231120	105500	130633505	4835	4835	4835	4835	0
590	20231120	105400	130633505	4835	4835	4835	4835	0
591	20231120	105300	130633505	4835	4835	4835	4835	0
592	20231120	105200	130633505	4835	4835	4835	4835	0
593	20231120	105100	130633505	4835	4835	4835	4835	1
594	20231120	105000	130628670	4830	4830	4830	4830	0
595	20231120	104900	130628670	4830	4830	4830	4830	0
596	20231120	104800	130628670	4830	4830	4830	4830	600
597	20231120	104700	127730670	4830	4830	4830	4830	0
598	20231120	104600	127730670	4830	4830	4830	4830	0
599	20231120	104500	127730670	4830	4830	4830	4830	11
600	20231120	104400	127677540	4820	4820	4820	4820	0
601	20231120	104300	127677540	4820	4820	4820	4820	1
602	20231120	104200	127672720	4805	4820	4820	4805	170
603	20231120	104100	126855130	4840	4840	4840	4840	0
604	20231120	104000	126855130	4840	4840	4840	4840	0
605	20231120	103900	126855130	4840	4840	4840	4840	0
606	20231120	103800	126855130	4840	4840	4840	4840	0
607	20231120	103700	126855130	4840	4840	4840	4840	0
608	20231120	103600	126855130	4840	4840	4840	4840	0
609	20231120	103500	126855130	4840	4840	4840	4840	0
610	20231120	103400	126855130	4840	4840	4840	4840	0
611	20231120	103300	126855130	4840	4840	4840	4840	0
612	20231120	103200	126855130	4840	4840	4840	4840	10
613	20231120	103100	126806730	4810	4810	4810	4810	0
614	20231120	103000	126806730	4810	4810	4810	4810	0
615	20231120	102900	126806730	4810	4810	4810	4810	0
616	20231120	102800	126806730	4810	4810	4810	4810	0
617	20231120	102700	126806730	4810	4810	4810	4810	0
618	20231120	102600	126806730	4810	4820	4820	4810	5
619	20231120	102500	126782665	4850	4850	4850	4850	0
620	20231120	102400	126782665	4850	4850	4850	4850	0
621	20231120	102300	126782665	4850	4850	4850	4850	0
622	20231120	102200	126782665	4850	4850	4850	4850	0
623	20231120	102100	126782665	4850	4850	4850	4850	0
624	20231120	102000	126782665	4850	4850	4850	4850	0
625	20231120	101900	126782665	4850	4850	4850	4850	0
626	20231120	101800	126782665	4850	4850	4850	4850	0
627	20231120	101700	126782665	4850	4850	4850	4850	0
628	20231120	101600	126782665	4850	4850	4850	4850	0
629	20231120	101500	126782665	4850	4850	4850	4850	0
630	20231120	101400	126782665	4850	4850	4850	4850	0
631	20231120	101300	126782665	4850	4850	4850	4850	0
632	20231120	101200	126782665	4850	4850	4850	4850	0
633	20231120	101100	126782665	4850	4850	4850	4850	0
634	20231120	101000	126782665	4850	4850	4850	4850	0
635	20231120	100900	126782665	4850	4850	4850	4850	577
636	20231120	100800	123984215	4850	4850	4850	4850	0
637	20231120	100700	123984215	4850	4850	4850	4850	0
638	20231120	100600	123984215	4850	4850	4850	4850	9
639	20231120	100500	123940565	4850	4850	4850	4850	84
640	20231120	100400	123533165	4850	4850	4850	4850	0
641	20231120	100300	123533165	4850	4845	4850	4845	933
642	20231120	100200	119008365	4845	4845	4845	4845	0
643	20231120	100100	119008365	4845	4845	4845	4845	0
644	20231120	100000	119008365	4845	4845	4845	4845	20
645	20231120	095900	118911465	4850	4820	4850	4820	8000
646	20231120	095800	80151340	4800	4800	4800	4800	1
647	20231120	095700	80146540	4800	4800	4800	4800	0
648	20231120	095600	80146540	4800	4800	4800	4800	0
649	20231120	095500	80146540	4800	4800	4800	4800	0
650	20231120	095400	80146540	4800	4800	4800	4800	50
651	20231120	095300	79906540	4800	4800	4800	4800	0
652	20231120	095200	79906540	4800	4800	4800	4800	0
653	20231120	095100	79906540	4800	4810	4810	4800	69
654	20231120	095000	79574840	4810	4820	4820	4810	10
655	20231120	094900	79526670	4820	4820	4820	4820	0
656	20231120	094800	79526670	4820	4820	4820	4820	1
657	20231120	094700	79521850	4845	4845	4845	4845	0
658	20231120	094600	79521850	4845	4845	4845	4845	0
659	20231120	094500	79521850	4845	4845	4845	4845	0
660	20231120	094400	79521850	4845	4845	4845	4845	0
661	20231120	094300	79521850	4845	4840	4845	4840	557
662	20231120	094200	76824350	4815	4815	4815	4815	0
663	20231120	094100	76824350	4815	4815	4815	4815	0
664	20231120	094000	76824350	4815	4835	4840	4815	415
665	20231120	093900	74815805	4840	4840	4840	4840	0
666	20231120	093800	74815805	4840	4840	4840	4840	6
667	20231120	093700	74786765	4840	4840	4840	4840	1
668	20231120	093600	74781925	4840	4845	4845	4840	271
669	20231120	093500	73470280	4850	4850	4850	4850	0
670	20231120	093400	73470280	4850	4850	4850	4850	0
671	20231120	093300	73470280	4850	4870	4870	4850	112
672	20231120	093200	72926880	4800	4810	4810	4800	11722
673	20231120	093100	16641600	4800	4800	4800	4800	0
674	20231120	093000	16641600	4800	4800	4800	4800	0
675	20231120	092900	16641600	4800	4800	4800	4800	0
676	20231120	092800	16641600	4800	4800	4800	4800	0
677	20231120	092700	16641600	4800	4820	4820	4800	360
678	20231120	092600	14913370	4840	4875	4875	4840	344
679	20231120	092500	13240710	4875	4835	4875	4835	412
680	20231120	092400	11241855	4800	4800	4800	4800	0
681	20231120	092300	11241855	4800	4800	4800	4800	333
682	20231120	092200	9643455	4800	4800	4800	4800	250
683	20231120	092100	8443455	4795	4800	4800	4795	30
684	20231120	092000	8299535	4795	4795	4795	4795	0
685	20231120	091900	8299535	4795	4795	4795	4795	0
686	20231120	091800	8299535	4795	4820	4820	4795	5
687	20231120	091700	8275490	4795	4795	4795	4795	0
688	20231120	091600	8275490	4795	4795	4795	4795	0
689	20231120	091500	8275490	4795	4795	4795	4795	0
690	20231120	091400	8275490	4795	4800	4800	4795	23
691	20231120	091300	8165145	4800	4810	4810	4800	528
692	20231120	091200	5630545	4810	4810	4810	4810	0
693	20231120	091100	5630545	4810	4805	4835	4805	73
694	20231120	091000	5278815	4810	4810	4810	4810	7
695	20231120	090900	5245145	4785	4790	4790	4785	18
696	20231120	090800	5158975	4785	4785	4785	4785	158
697	20231120	090700	4402945	4790	4790	4790	4790	54
698	20231120	090600	4144285	4775	4775	4775	4775	0
699	20231120	090500	4144285	4775	4815	4815	4775	71
700	20231120	090400	3803430	4845	4845	4845	4845	45
701	20231120	090300	3585405	4845	4840	4845	4840	252
702	20231120	090200	2364645	4845	4845	4845	4845	110
703	20231120	090100	1831695	4845	4845	4845	4845	200
704	20231120	090000	862695	4845	4775	4845	4775	179