KissMeData/011280/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	185200	100943940	2340	2340	2340	2340	487
3	20231120	185100	100943940	2340	2340	2340	2340	0
4	20231120	185000	100943940	2340	2340	2340	2340	0
5	20231120	184900	100943940	2340	2340	2340	2340	0
6	20231120	184800	100943940	2340	2340	2340	2340	0
7	20231120	184700	100943940	2340	2340	2340	2340	0
8	20231120	184600	100943940	2340	2340	2340	2340	0
9	20231120	184500	100943940	2340	2340	2340	2340	0
10	20231120	184400	100943940	2340	2340	2340	2340	0
11	20231120	184300	100943940	2340	2340	2340	2340	0
12	20231120	184200	100943940	2340	2340	2340	2340	0
13	20231120	184100	100943940	2340	2340	2340	2340	0
14	20231120	184000	100943940	2340	2340	2340	2340	0
15	20231120	183900	100943940	2340	2340	2340	2340	0
16	20231120	183800	100943940	2340	2340	2340	2340	0
17	20231120	183700	100943940	2340	2340	2340	2340	0
18	20231120	183600	100943940	2340	2340	2340	2340	0
19	20231120	183500	100943940	2340	2340	2340	2340	0
20	20231120	183400	100943940	2340	2340	2340	2340	0
21	20231120	183300	100943940	2340	2340	2340	2340	0
22	20231120	183200	100943940	2340	2340	2340	2340	0
23	20231120	183100	100943940	2340	2340	2340	2340	0
24	20231120	183000	100943940	2340	2340	2340	2340	0
25	20231120	182900	100943940	2340	2340	2340	2340	0
26	20231120	182800	100943940	2340	2340	2340	2340	0
27	20231120	182700	100943940	2340	2340	2340	2340	0
28	20231120	182600	100943940	2340	2340	2340	2340	0
29	20231120	182500	100943940	2340	2340	2340	2340	0
30	20231120	182400	100943940	2340	2340	2340	2340	0
31	20231120	182300	100943940	2340	2340	2340	2340	0
32	20231120	182200	100943940	2340	2340	2340	2340	487
33	20231120	182100	100943940	2340	2340	2340	2340	0
34	20231120	182000	100943940	2340	2340	2340	2340	0
35	20231120	181900	100943940	2340	2340	2340	2340	0
36	20231120	181800	100943940	2340	2340	2340	2340	0
37	20231120	181700	100943940	2340	2340	2340	2340	0
38	20231120	181600	100943940	2340	2340	2340	2340	0
39	20231120	181500	100943940	2340	2340	2340	2340	0
40	20231120	181400	100943940	2340	2340	2340	2340	0
41	20231120	181300	100943940	2340	2340	2340	2340	0
42	20231120	181200	100943940	2340	2340	2340	2340	0
43	20231120	181100	100943940	2340	2340	2340	2340	0
44	20231120	181000	100943940	2340	2340	2340	2340	0
45	20231120	180900	100943940	2340	2340	2340	2340	0
46	20231120	180800	100943940	2340	2340	2340	2340	0
47	20231120	180700	100943940	2340	2340	2340	2340	0
48	20231120	180600	100943940	2340	2340	2340	2340	0
49	20231120	180500	100943940	2340	2340	2340	2340	0
50	20231120	180400	100943940	2340	2340	2340	2340	0
51	20231120	180300	100943940	2340	2340	2340	2340	0
52	20231120	180200	100943940	2340	2340	2340	2340	0
53	20231120	180100	100943940	2340	2340	2340	2340	0
54	20231120	180000	100943940	2340	2340	2340	2340	0
55	20231120	175900	100943940	2340	2340	2340	2340	0
56	20231120	175800	100943940	2340	2340	2340	2340	0
57	20231120	175700	100943940	2340	2340	2340	2340	0
58	20231120	175600	100943940	2340	2340	2340	2340	0
59	20231120	175500	100943940	2340	2340	2340	2340	0
60	20231120	175400	100943940	2340	2340	2340	2340	0
61	20231120	175300	100943940	2340	2340	2340	2340	0
62	20231120	175200	100943940	2340	2340	2340	2340	487
63	20231120	175100	100943940	2340	2340	2340	2340	0
64	20231120	175000	100943940	2340	2340	2340	2340	0
65	20231120	174900	100943940	2340	2340	2340	2340	0
66	20231120	174800	100943940	2340	2340	2340	2340	0
67	20231120	174700	100943940	2340	2340	2340	2340	0
68	20231120	174600	100943940	2340	2340	2340	2340	0
69	20231120	174500	100943940	2340	2340	2340	2340	0
70	20231120	174400	100943940	2340	2340	2340	2340	0
71	20231120	174300	100943940	2340	2340	2340	2340	0
72	20231120	174200	100943940	2340	2340	2340	2340	0
73	20231120	174100	100943940	2340	2340	2340	2340	0
74	20231120	174000	100943940	2340	2340	2340	2340	0
75	20231120	173900	100943940	2340	2340	2340	2340	0
76	20231120	173800	100943940	2340	2340	2340	2340	0
77	20231120	173700	100943940	2340	2340	2340	2340	0
78	20231120	173600	100943940	2340	2340	2340	2340	0
79	20231120	173500	100943940	2340	2340	2340	2340	0
80	20231120	173400	100943940	2340	2340	2340	2340	0
81	20231120	173300	100943940	2340	2340	2340	2340	0
82	20231120	173200	100943940	2340	2340	2340	2340	0
83	20231120	173100	100943940	2340	2340	2340	2340	0
84	20231120	173000	100943940	2340	2340	2340	2340	0
85	20231120	172900	100943940	2340	2340	2340	2340	0
86	20231120	172800	100943940	2340	2340	2340	2340	0
87	20231120	172700	100943940	2340	2340	2340	2340	0
88	20231120	172600	100943940	2340	2340	2340	2340	0
89	20231120	172500	100943940	2340	2340	2340	2340	0
90	20231120	172400	100943940	2340	2340	2340	2340	0
91	20231120	172300	100943940	2340	2340	2340	2340	0
92	20231120	172200	100943940	2340	2340	2340	2340	487
93	20231120	172100	100943940	2340	2340	2340	2340	0
94	20231120	172000	100943940	2340	2340	2340	2340	0
95	20231120	171900	100943940	2340	2340	2340	2340	0
96	20231120	171800	100943940	2340	2340	2340	2340	0
97	20231120	171700	100943940	2340	2340	2340	2340	0
98	20231120	171600	100943940	2340	2340	2340	2340	0
99	20231120	171500	100943940	2340	2340	2340	2340	0
100	20231120	171400	100943940	2340	2340	2340	2340	0
101	20231120	171300	100943940	2340	2340	2340	2340	0
102	20231120	171200	100943940	2340	2340	2340	2340	0
103	20231120	171100	100943940	2340	2340	2340	2340	0
104	20231120	171000	100943940	2340	2340	2340	2340	0
105	20231120	170900	100943940	2340	2340	2340	2340	0
106	20231120	170800	100943940	2340	2340	2340	2340	0
107	20231120	170700	100943940	2340	2340	2340	2340	0
108	20231120	170600	100943940	2340	2340	2340	2340	0
109	20231120	170500	100943940	2340	2340	2340	2340	0
110	20231120	170400	100943940	2340	2340	2340	2340	0
111	20231120	170300	100943940	2340	2340	2340	2340	0
112	20231120	170200	100943940	2340	2340	2340	2340	0
113	20231120	170100	100943940	2340	2340	2340	2340	0
114	20231120	170000	100943940	2340	2340	2340	2340	0
115	20231120	165900	100943940	2340	2340	2340	2340	0
116	20231120	165800	100943940	2340	2340	2340	2340	0
117	20231120	165700	100943940	2340	2340	2340	2340	0
118	20231120	165600	100943940	2340	2340	2340	2340	0
119	20231120	165500	100943940	2340	2340	2340	2340	0
120	20231120	165400	100943940	2340	2340	2340	2340	0
121	20231120	165300	100943940	2340	2340	2340	2340	0
122	20231120	165200	100943940	2340	2340	2340	2340	487
123	20231120	165100	100943940	2340	2340	2340	2340	0
124	20231120	165000	100943940	2340	2340	2340	2340	0
125	20231120	164900	100943940	2340	2340	2340	2340	0
126	20231120	164800	100943940	2340	2340	2340	2340	0
127	20231120	164700	100943940	2340	2340	2340	2340	0
128	20231120	164600	100943940	2340	2340	2340	2340	0
129	20231120	164500	100943940	2340	2340	2340	2340	0
130	20231120	164400	100943940	2340	2340	2340	2340	0
131	20231120	164300	100943940	2340	2340	2340	2340	0
132	20231120	164200	100943940	2340	2340	2340	2340	0
133	20231120	164100	100943940	2340	2340	2340	2340	0
134	20231120	164000	100943940	2340	2340	2340	2340	0
135	20231120	163900	100943940	2340	2340	2340	2340	0
136	20231120	163800	100943940	2340	2340	2340	2340	0
137	20231120	163700	100943940	2340	2340	2340	2340	0
138	20231120	163600	100943940	2340	2340	2340	2340	0
139	20231120	163500	100943940	2340	2340	2340	2340	0
140	20231120	163400	100943940	2340	2340	2340	2340	0
141	20231120	163300	100943940	2340	2340	2340	2340	0
142	20231120	163200	100943940	2340	2340	2340	2340	0
143	20231120	163100	100943940	2340	2340	2340	2340	0
144	20231120	163000	100943940	2340	2340	2340	2340	0
145	20231120	162900	100943940	2340	2340	2340	2340	0
146	20231120	162800	100943940	2340	2340	2340	2340	0
147	20231120	162700	100943940	2340	2340	2340	2340	0
148	20231120	162600	100943940	2340	2340	2340	2340	0
149	20231120	162500	100943940	2340	2340	2340	2340	0
150	20231120	162400	100943940	2340	2340	2340	2340	0
151	20231120	162300	100943940	2340	2340	2340	2340	0
152	20231120	162200	100943940	2340	2340	2340	2340	487
153	20231120	162100	100943940	2340	2340	2340	2340	0
154	20231120	162000	100943940	2340	2340	2340	2340	0
155	20231120	161900	100943940	2340	2340	2340	2340	0
156	20231120	161800	100943940	2340	2340	2340	2340	0
157	20231120	161700	100943940	2340	2340	2340	2340	0
158	20231120	161600	100943940	2340	2340	2340	2340	0
159	20231120	161500	100943940	2340	2340	2340	2340	0
160	20231120	161400	100943940	2340	2340	2340	2340	0
161	20231120	161300	100943940	2340	2340	2340	2340	0
162	20231120	161200	100943940	2340	2340	2340	2340	0
163	20231120	161100	100943940	2340	2340	2340	2340	0
164	20231120	161000	100943940	2340	2340	2340	2340	0
165	20231120	160900	100943940	2340	2340	2340	2340	0
166	20231120	160800	100943940	2340	2340	2340	2340	0
167	20231120	160700	100943940	2340	2340	2340	2340	0
168	20231120	160600	100943940	2340	2340	2340	2340	0
169	20231120	160500	100943940	2340	2340	2340	2340	0
170	20231120	160400	100943940	2340	2340	2340	2340	0
171	20231120	160300	100943940	2340	2340	2340	2340	0
172	20231120	160200	100943940	2340	2340	2340	2340	0
173	20231120	160100	100943940	2340	2340	2340	2340	0
174	20231120	160000	100943940	2340	2340	2340	2340	0
175	20231120	155900	100943940	2340	2340	2340	2340	0
176	20231120	155800	100943940	2340	2340	2340	2340	0
177	20231120	155700	100943940	2340	2340	2340	2340	0
178	20231120	155600	100943940	2340	2340	2340	2340	0
179	20231120	155500	100943940	2340	2340	2340	2340	0
180	20231120	155400	100943940	2340	2340	2340	2340	0
181	20231120	155300	100943940	2340	2340	2340	2340	0
182	20231120	155200	100943940	2340	2340	2340	2340	487
183	20231120	155100	100943940	2340	2340	2340	2340	0
184	20231120	155000	100943940	2340	2340	2340	2340	0
185	20231120	154900	100943940	2340	2340	2340	2340	0
186	20231120	154800	100943940	2340	2340	2340	2340	0
187	20231120	154700	100943940	2340	2340	2340	2340	0
188	20231120	154600	100943940	2340	2340	2340	2340	0
189	20231120	154500	100943940	2340	2340	2340	2340	0
190	20231120	154400	100943940	2340	2340	2340	2340	0
191	20231120	154300	100943940	2340	2340	2340	2340	0
192	20231120	154200	100943940	2340	2340	2340	2340	0
193	20231120	154100	100943940	2340	2340	2340	2340	0
194	20231120	154000	100943940	2340	2340	2340	2340	0
195	20231120	153900	100943940	2340	2340	2340	2340	0
196	20231120	153800	100943940	2340	2340	2340	2340	0
197	20231120	153700	100943940	2340	2340	2340	2340	0
198	20231120	153600	100943940	2340	2340	2340	2340	0
199	20231120	153500	100943940	2340	2340	2340	2340	0
200	20231120	153400	100943940	2340	2340	2340	2340	0
201	20231120	153300	100943940	2340	2340	2340	2340	0
202	20231120	153200	100943940	2340	2340	2340	2340	0
203	20231120	153100	100943940	2340	2340	2340	2340	0
204	20231120	153000	100943940	2340	2340	2340	2340	487
205	20231120	152900	99804360	2340	2340	2340	2340	0
206	20231120	152800	99804360	2340	2340	2340	2340	0
207	20231120	152700	99804360	2340	2340	2340	2340	0
208	20231120	152600	99804360	2340	2340	2340	2340	0
209	20231120	152500	99804360	2340	2340	2340	2340	0
210	20231120	152400	99804360	2340	2340	2340	2340	0
211	20231120	152300	99804360	2340	2340	2340	2340	0
212	20231120	152200	99804360	2340	2340	2340	2340	0
213	20231120	152100	99804360	2340	2340	2340	2340	0
214	20231120	152000	99804360	2340	2340	2340	2340	0
215	20231120	151900	99804360	2340	2340	2340	2340	1
216	20231120	151800	99802020	2340	2340	2340	2340	762
217	20231120	151700	98018940	2345	2345	2345	2345	1
218	20231120	151600	98016595	2345	2345	2345	2345	4
219	20231120	151500	98007215	2345	2345	2345	2345	0
220	20231120	151400	98007215	2345	2345	2345	2345	123
221	20231120	151300	97718780	2345	2345	2345	2345	1
222	20231120	151200	97716435	2345	2345	2345	2345	0
223	20231120	151100	97716435	2345	2345	2345	2345	0
224	20231120	151000	97716435	2345	2345	2345	2345	1
225	20231120	150900	97714090	2340	2340	2340	2340	0
226	20231120	150800	97714090	2340	2340	2340	2340	0
227	20231120	150700	97714090	2340	2340	2340	2340	0
228	20231120	150600	97714090	2340	2340	2340	2340	0
229	20231120	150500	97714090	2340	2340	2340	2340	0
230	20231120	150400	97714090	2340	2340	2340	2340	0
231	20231120	150300	97714090	2340	2340	2340	2340	0
232	20231120	150200	97714090	2340	2340	2340	2340	0
233	20231120	150100	97714090	2340	2340	2340	2340	0
234	20231120	150000	97714090	2340	2340	2340	2340	0
235	20231120	145900	97714090	2340	2340	2340	2340	700
236	20231120	145800	96076090	2350	2350	2350	2350	20
237	20231120	145700	96029090	2350	2350	2350	2350	5
238	20231120	145600	96017340	2350	2350	2350	2350	0
239	20231120	145500	96017340	2350	2350	2350	2350	0
240	20231120	145400	96017340	2350	2350	2350	2350	0
241	20231120	145300	96017340	2350	2350	2350	2350	500
242	20231120	145200	94842340	2350	2350	2350	2350	0
243	20231120	145100	94842340	2350	2350	2350	2350	0
244	20231120	145000	94842340	2350	2350	2350	2350	0
245	20231120	144900	94842340	2350	2350	2350	2350	0
246	20231120	144800	94842340	2350	2350	2350	2350	0
247	20231120	144700	94842340	2350	2350	2350	2350	0
248	20231120	144600	94842340	2350	2345	2350	2345	6
249	20231120	144500	94828265	2350	2350	2350	2350	0
250	20231120	144400	94828265	2350	2350	2350	2350	0
251	20231120	144300	94828265	2350	2350	2350	2350	0
252	20231120	144200	94828265	2350	2350	2350	2350	0
253	20231120	144100	94828265	2350	2340	2350	2340	320
254	20231120	144000	94079425	2340	2340	2340	2340	0
255	20231120	143900	94079425	2340	2340	2340	2340	0
256	20231120	143800	94079425	2340	2340	2340	2340	0
257	20231120	143700	94079425	2340	2340	2340	2340	19
258	20231120	143600	94034965	2340	2345	2345	2340	706
259	20231120	143500	92380310	2345	2345	2345	2345	40
260	20231120	143400	92286510	2345	2345	2345	2345	438
261	20231120	143300	91259400	2345	2345	2345	2345	0
262	20231120	143200	91259400	2345	2345	2345	2345	4
263	20231120	143100	91250020	2345	2345	2345	2345	0
264	20231120	143000	91250020	2345	2345	2345	2345	0
265	20231120	142900	91250020	2345	2345	2345	2345	0
266	20231120	142800	91250020	2345	2345	2345	2345	0
267	20231120	142700	91250020	2345	2345	2345	2345	100
268	20231120	142600	91015520	2345	2345	2345	2345	0
269	20231120	142500	91015520	2345	2345	2345	2345	0
270	20231120	142400	91015520	2345	2345	2345	2345	0
271	20231120	142300	91015520	2345	2345	2345	2345	10
272	20231120	142200	90992070	2345	2345	2345	2345	0
273	20231120	142100	90992070	2345	2345	2345	2345	0
274	20231120	142000	90992070	2345	2345	2345	2345	1
275	20231120	141900	90989725	2340	2340	2340	2340	0
276	20231120	141800	90989725	2340	2340	2340	2340	0
277	20231120	141700	90989725	2340	2340	2340	2340	0
278	20231120	141600	90989725	2340	2340	2340	2340	0
279	20231120	141500	90989725	2340	2340	2340	2340	0
280	20231120	141400	90989725	2340	2340	2340	2340	0
281	20231120	141300	90989725	2340	2340	2340	2340	0
282	20231120	141200	90989725	2340	2340	2340	2340	0
283	20231120	141100	90989725	2340	2340	2340	2340	110
284	20231120	141000	90732325	2340	2340	2340	2340	0
285	20231120	140900	90732325	2340	2340	2340	2340	0
286	20231120	140800	90732325	2340	2340	2340	2340	0
287	20231120	140700	90732325	2340	2340	2340	2340	491
288	20231120	140600	89583385	2340	2340	2340	2340	0
289	20231120	140500	89583385	2340	2340	2340	2340	134
290	20231120	140400	89269825	2340	2340	2340	2340	0
291	20231120	140300	89269825	2340	2340	2340	2340	0
292	20231120	140200	89269825	2340	2340	2340	2340	0
293	20231120	140100	89269825	2340	2340	2340	2340	0
294	20231120	140000	89269825	2340	2340	2340	2340	0
295	20231120	135900	89269825	2340	2340	2340	2340	0
296	20231120	135800	89269825	2340	2340	2340	2340	0
297	20231120	135700	89269825	2340	2340	2340	2340	54
298	20231120	135600	89143465	2345	2345	2345	2345	0
299	20231120	135500	89143465	2345	2345	2345	2345	0
300	20231120	135400	89143465	2345	2345	2345	2345	0
301	20231120	135300	89143465	2345	2345	2345	2345	0
302	20231120	135200	89143465	2345	2345	2345	2345	0
303	20231120	135100	89143465	2345	2345	2345	2345	0
304	20231120	135000	89143465	2345	2345	2345	2345	1
305	20231120	134900	89141120	2345	2345	2345	2345	0
306	20231120	134800	89141120	2345	2345	2345	2345	0
307	20231120	134700	89141120	2345	2345	2345	2345	0
308	20231120	134600	89141120	2345	2345	2345	2345	0
309	20231120	134500	89141120	2345	2345	2345	2345	1
310	20231120	134400	89138775	2345	2345	2345	2345	0
311	20231120	134300	89138775	2345	2345	2345	2345	0
312	20231120	134200	89138775	2345	2345	2345	2345	0
313	20231120	134100	89138775	2345	2345	2345	2345	0
314	20231120	134000	89138775	2345	2345	2345	2345	0
315	20231120	133900	89138775	2345	2345	2345	2345	0
316	20231120	133800	89138775	2345	2345	2345	2345	0
317	20231120	133700	89138775	2345	2345	2345	2345	0
318	20231120	133600	89138775	2345	2345	2345	2345	0
319	20231120	133500	89138775	2345	2345	2345	2345	0
320	20231120	133400	89138775	2345	2345	2345	2345	0
321	20231120	133300	89138775	2345	2345	2345	2345	0
322	20231120	133200	89138775	2345	2345	2345	2345	0
323	20231120	133100	89138775	2345	2345	2345	2345	0
324	20231120	133000	89138775	2345	2345	2345	2345	0
325	20231120	132900	89138775	2345	2345	2345	2345	0
326	20231120	132800	89138775	2345	2345	2345	2345	0
327	20231120	132700	89138775	2345	2345	2345	2345	1
328	20231120	132600	89136430	2345	2345	2345	2345	0
329	20231120	132500	89136430	2345	2345	2345	2345	50
330	20231120	132400	89019180	2345	2345	2345	2345	0
331	20231120	132300	89019180	2345	2345	2345	2345	1
332	20231120	132200	89016835	2345	2345	2345	2345	700
333	20231120	132100	87375335	2340	2340	2340	2340	0
334	20231120	132000	87375335	2340	2340	2340	2340	0
335	20231120	131900	87375335	2340	2340	2340	2340	0
336	20231120	131800	87375335	2340	2340	2340	2340	0
337	20231120	131700	87375335	2340	2340	2340	2340	0
338	20231120	131600	87375335	2340	2340	2340	2340	0
339	20231120	131500	87375335	2340	2340	2340	2340	0
340	20231120	131400	87375335	2340	2340	2340	2340	0
341	20231120	131300	87375335	2340	2340	2340	2340	0
342	20231120	131200	87375335	2340	2340	2340	2340	0
343	20231120	131100	87375335	2340	2340	2340	2340	0
344	20231120	131000	87375335	2340	2340	2340	2340	536
345	20231120	130900	86121095	2345	2345	2345	2345	3
346	20231120	130800	86114060	2345	2345	2345	2345	0
347	20231120	130700	86114060	2345	2345	2345	2345	0
348	20231120	130600	86114060	2345	2345	2345	2345	0
349	20231120	130500	86114060	2345	2345	2345	2345	3
350	20231120	130400	86107025	2345	2345	2345	2345	0
351	20231120	130300	86107025	2345	2345	2345	2345	0
352	20231120	130200	86107025	2345	2345	2345	2345	137
353	20231120	130100	85785760	2340	2340	2340	2340	0
354	20231120	130000	85785760	2340	2340	2340	2340	1015
355	20231120	125900	83410660	2345	2345	2345	2345	525
356	20231120	125800	82179535	2340	2340	2340	2340	0
357	20231120	125700	82179535	2340	2340	2340	2340	0
358	20231120	125600	82179535	2340	2340	2340	2340	0
359	20231120	125500	82179535	2340	2340	2340	2340	100
360	20231120	125400	81945535	2340	2340	2340	2340	3
361	20231120	125300	81938515	2340	2340	2340	2340	96
362	20231120	125200	81713875	2330	2335	2335	2330	12
363	20231120	125100	81685910	2330	2330	2330	2330	0
364	20231120	125000	81685910	2330	2330	2330	2330	0
365	20231120	124900	81685910	2330	2330	2330	2330	0
366	20231120	124800	81685910	2330	2330	2330	2330	0
367	20231120	124700	81685910	2330	2330	2330	2330	1307
368	20231120	124600	78640600	2335	2340	2340	2335	1212
369	20231120	124500	75809555	2350	2350	2350	2350	0
370	20231120	124400	75809555	2350	2350	2350	2350	0
371	20231120	124300	75809555	2350	2350	2350	2350	0
372	20231120	124200	75809555	2350	2350	2350	2350	1
373	20231120	124100	75807205	2350	2350	2350	2350	8
374	20231120	124000	75788405	2350	2350	2350	2350	0
375	20231120	123900	75788405	2350	2350	2350	2350	0
376	20231120	123800	75788405	2350	2350	2350	2350	0
377	20231120	123700	75788405	2350	2350	2350	2350	0
378	20231120	123600	75788405	2350	2350	2350	2350	0
379	20231120	123500	75788405	2350	2350	2350	2350	0
380	20231120	123400	75788405	2350	2350	2350	2350	0
381	20231120	123300	75788405	2350	2350	2350	2350	0
382	20231120	123200	75788405	2350	2350	2350	2350	0
383	20231120	123100	75788405	2350	2350	2350	2350	0
384	20231120	123000	75788405	2350	2350	2350	2350	0
385	20231120	122900	75788405	2350	2350	2350	2350	5
386	20231120	122800	75776655	2350	2350	2350	2350	0
387	20231120	122700	75776655	2350	2350	2350	2350	0
388	20231120	122600	75776655	2350	2350	2350	2350	0
389	20231120	122500	75776655	2350	2350	2350	2350	0
390	20231120	122400	75776655	2350	2350	2350	2350	0
391	20231120	122300	75776655	2350	2350	2350	2350	0
392	20231120	122200	75776655	2350	2350	2350	2350	0
393	20231120	122100	75776655	2350	2350	2350	2350	0
394	20231120	122000	75776655	2350	2350	2350	2350	0
395	20231120	121900	75776655	2350	2350	2350	2350	0
396	20231120	121800	75776655	2350	2350	2350	2350	0
397	20231120	121700	75776655	2350	2350	2350	2350	0
398	20231120	121600	75776655	2350	2350	2350	2350	0
399	20231120	121500	75776655	2350	2350	2350	2350	1
400	20231120	121400	75774305	2335	2335	2335	2335	0
401	20231120	121300	75774305	2335	2335	2335	2335	0
402	20231120	121200	75774305	2335	2335	2335	2335	0
403	20231120	121100	75774305	2335	2335	2335	2335	0
404	20231120	121000	75774305	2335	2335	2335	2335	0
405	20231120	120900	75774305	2335	2335	2335	2335	0
406	20231120	120800	75774305	2335	2335	2335	2335	0
407	20231120	120700	75774305	2335	2335	2335	2335	0
408	20231120	120600	75774305	2335	2335	2335	2335	0
409	20231120	120500	75774305	2335	2335	2335	2335	0
410	20231120	120400	75774305	2335	2335	2335	2335	0
411	20231120	120300	75774305	2335	2335	2335	2335	0
412	20231120	120200	75774305	2335	2335	2335	2335	0
413	20231120	120100	75774305	2335	2335	2335	2335	0
414	20231120	120000	75774305	2335	2335	2335	2335	0
415	20231120	115900	75774305	2335	2335	2335	2335	0
416	20231120	115800	75774305	2335	2335	2335	2335	0
417	20231120	115700	75774305	2335	2335	2335	2335	0
418	20231120	115600	75774305	2335	2335	2335	2335	0
419	20231120	115500	75774305	2335	2335	2335	2335	0
420	20231120	115400	75774305	2335	2335	2335	2335	0
421	20231120	115300	75774305	2335	2345	2345	2335	794
422	20231120	115200	73919815	2345	2345	2345	2345	0
423	20231120	115100	73919815	2345	2345	2345	2345	0
424	20231120	115000	73919815	2345	2345	2345	2345	16
425	20231120	114900	73882295	2345	2345	2345	2345	0
426	20231120	114800	73882295	2345	2345	2345	2345	0
427	20231120	114700	73882295	2345	2345	2345	2345	0
428	20231120	114600	73882295	2345	2345	2345	2345	0
429	20231120	114500	73882295	2345	2345	2345	2345	0
430	20231120	114400	73882295	2345	2345	2345	2345	0
431	20231120	114300	73882295	2345	2345	2345	2345	100
432	20231120	114200	73647795	2345	2345	2345	2345	0
433	20231120	114100	73647795	2345	2345	2345	2345	0
434	20231120	114000	73647795	2345	2345	2345	2345	0
435	20231120	113900	73647795	2345	2345	2345	2345	0
436	20231120	113800	73647795	2345	2345	2345	2345	0
437	20231120	113700	73647795	2345	2345	2345	2345	0
438	20231120	113600	73647795	2345	2345	2345	2345	0
439	20231120	113500	73647795	2345	2345	2345	2345	0
440	20231120	113400	73647795	2345	2345	2345	2345	0
441	20231120	113300	73647795	2345	2345	2345	2345	0
442	20231120	113200	73647795	2345	2345	2345	2345	0
443	20231120	113100	73647795	2345	2345	2345	2345	0
444	20231120	113000	73647795	2345	2345	2345	2345	0
445	20231120	112900	73647795	2345	2345	2345	2345	0
446	20231120	112800	73647795	2345	2345	2345	2345	0
447	20231120	112700	73647795	2345	2345	2345	2345	88
448	20231120	112600	73441435	2345	2345	2345	2345	0
449	20231120	112500	73441435	2345	2345	2345	2345	5
450	20231120	112400	73429710	2345	2345	2345	2345	10
451	20231120	112300	73406260	2345	2345	2345	2345	0
452	20231120	112200	73406260	2345	2345	2345	2345	0
453	20231120	112100	73406260	2345	2345	2345	2345	0
454	20231120	112000	73406260	2345	2345	2345	2345	1
455	20231120	111900	73403915	2345	2345	2345	2345	0
456	20231120	111800	73403915	2345	2345	2345	2345	0
457	20231120	111700	73403915	2345	2345	2345	2345	0
458	20231120	111600	73403915	2345	2345	2345	2345	1
459	20231120	111500	73401570	2345	2345	2345	2345	0
460	20231120	111400	73401570	2345	2345	2345	2345	104
461	20231120	111300	73157690	2345	2345	2345	2345	0
462	20231120	111200	73157690	2345	2345	2345	2345	0
463	20231120	111100	73157690	2345	2345	2345	2345	52
464	20231120	111000	73035750	2350	2350	2350	2350	0
465	20231120	110900	73035750	2350	2350	2350	2350	0
466	20231120	110800	73035750	2350	2350	2350	2350	0
467	20231120	110700	73035750	2350	2350	2350	2350	0
468	20231120	110600	73035750	2350	2350	2350	2350	0
469	20231120	110500	73035750	2350	2350	2350	2350	0
470	20231120	110400	73035750	2350	2350	2350	2350	0
471	20231120	110300	73035750	2350	2350	2350	2350	34
472	20231120	110200	72955850	2350	2350	2350	2350	10
473	20231120	110100	72932350	2350	2350	2350	2350	0
474	20231120	110000	72932350	2350	2350	2350	2350	0
475	20231120	105900	72932350	2350	2350	2350	2350	0
476	20231120	105800	72932350	2350	2350	2350	2350	22
477	20231120	105700	72880650	2350	2350	2350	2350	0
478	20231120	105600	72880650	2350	2350	2350	2350	0
479	20231120	105500	72880650	2350	2350	2350	2350	0
480	20231120	105400	72880650	2350	2350	2350	2350	0
481	20231120	105300	72880650	2350	2350	2350	2350	1
482	20231120	105200	72878300	2350	2350	2350	2350	0
483	20231120	105100	72878300	2350	2350	2350	2350	134
484	20231120	105000	72563400	2350	2350	2350	2350	0
485	20231120	104900	72563400	2350	2350	2350	2350	0
486	20231120	104800	72563400	2350	2350	2350	2350	0
487	20231120	104700	72563400	2350	2340	2350	2340	416
488	20231120	104600	71585855	2330	2340	2340	2330	2500
489	20231120	104500	65759140	2345	2345	2345	2345	1
490	20231120	104400	65756795	2345	2345	2345	2345	1
491	20231120	104300	65754450	2345	2345	2345	2345	0
492	20231120	104200	65754450	2345	2345	2345	2345	3
493	20231120	104100	65747415	2345	2345	2345	2345	1
494	20231120	104000	65745070	2345	2345	2345	2345	0
495	20231120	103900	65745070	2345	2345	2345	2345	0
496	20231120	103800	65745070	2345	2345	2345	2345	1
497	20231120	103700	65742725	2350	2350	2350	2350	0
498	20231120	103600	65742725	2350	2350	2350	2350	0
499	20231120	103500	65742725	2350	2350	2350	2350	0
500	20231120	103400	65742725	2350	2350	2350	2350	0
501	20231120	103300	65742725	2350	2350	2350	2350	0
502	20231120	103200	65742725	2350	2350	2350	2350	0
503	20231120	103100	65742725	2350	2350	2350	2350	0
504	20231120	103000	65742725	2350	2350	2350	2350	0
505	20231120	102900	65742725	2350	2350	2350	2350	2
506	20231120	102800	65738025	2350	2350	2350	2350	8
507	20231120	102700	65719225	2350	2350	2350	2350	100
508	20231120	102600	65484225	2350	2335	2350	2335	202
509	20231120	102500	65012525	2335	2335	2335	2335	5
510	20231120	102400	65000850	2335	2335	2335	2335	257
511	20231120	102300	64400755	2350	2350	2350	2350	1
512	20231120	102200	64398405	2350	2350	2350	2350	0
513	20231120	102100	64398405	2350	2350	2350	2350	0
514	20231120	102000	64398405	2350	2350	2350	2350	31
515	20231120	101900	64325555	2335	2335	2335	2335	0
516	20231120	101800	64325555	2335	2335	2335	2335	0
517	20231120	101700	64325555	2335	2340	2340	2335	378
518	20231120	101600	63442525	2335	2345	2345	2335	810
519	20231120	101500	61551090	2340	2355	2355	2300	20033
520	20231120	101400	14956990	2360	2360	2360	2360	0
521	20231120	101300	14956990	2360	2360	2360	2360	0
522	20231120	101200	14956990	2360	2360	2360	2360	1172
523	20231120	101100	12191070	2350	2350	2350	2350	0
524	20231120	101000	12191070	2350	2350	2350	2350	0
525	20231120	100900	12191070	2350	2350	2350	2350	0
526	20231120	100800	12191070	2350	2350	2350	2350	0
527	20231120	100700	12191070	2350	2350	2350	2350	0
528	20231120	100600	12191070	2350	2350	2350	2350	0
529	20231120	100500	12191070	2350	2350	2350	2350	0
530	20231120	100400	12191070	2350	2350	2350	2350	0
531	20231120	100300	12191070	2350	2350	2350	2350	0
532	20231120	100200	12191070	2350	2350	2350	2350	0
533	20231120	100100	12191070	2350	2350	2350	2350	0
534	20231120	100000	12191070	2350	2350	2350	2350	0
535	20231120	095900	12191070	2350	2355	2355	2350	16
536	20231120	095800	12153395	2360	2360	2360	2360	0
537	20231120	095700	12153395	2360	2360	2360	2360	0
538	20231120	095600	12153395	2360	2360	2360	2360	0
539	20231120	095500	12153395	2360	2360	2360	2360	0
540	20231120	095400	12153395	2360	2360	2360	2360	1
541	20231120	095300	12151035	2360	2360	2360	2360	1
542	20231120	095200	12148675	2360	2360	2360	2360	0
543	20231120	095100	12148675	2360	2360	2360	2360	0
544	20231120	095000	12148675	2360	2360	2360	2360	0
545	20231120	094900	12148675	2360	2360	2360	2360	0
546	20231120	094800	12148675	2360	2360	2360	2360	0
547	20231120	094700	12148675	2360	2360	2360	2360	3
548	20231120	094600	12141595	2360	2360	2360	2360	3
549	20231120	094500	12134515	2350	2350	2350	2350	0
550	20231120	094400	12134515	2350	2350	2350	2350	0
551	20231120	094300	12134515	2350	2350	2350	2350	0
552	20231120	094200	12134515	2350	2350	2350	2350	470
553	20231120	094100	11030015	2350	2350	2350	2350	0
554	20231120	094000	11030015	2350	2350	2350	2350	0
555	20231120	093900	11030015	2350	2350	2350	2350	100
556	20231120	093800	10795015	2355	2355	2355	2355	1173
557	20231120	093700	8032600	2355	2355	2355	2355	1
558	20231120	093600	8030245	2355	2355	2355	2355	1
559	20231120	093500	8027890	2355	2355	2355	2355	2
560	20231120	093400	8023180	2355	2355	2355	2355	0
561	20231120	093300	8023180	2355	2355	2355	2355	0
562	20231120	093200	8023180	2355	2355	2355	2355	2
563	20231120	093100	8018470	2355	2355	2355	2355	50
564	20231120	093000	7900720	2350	2350	2350	2350	0
565	20231120	092900	7900720	2350	2350	2350	2350	15
566	20231120	092800	7865470	2350	2350	2350	2350	431
567	20231120	092700	6852620	2355	2355	2355	2355	0
568	20231120	092600	6852620	2355	2355	2355	2355	1
569	20231120	092500	6850265	2350	2350	2350	2350	100
570	20231120	092400	6615265	2350	2350	2350	2350	0
571	20231120	092300	6615265	2350	2350	2350	2350	500
572	20231120	092200	5440265	2350	2350	2350	2350	0
573	20231120	092100	5440265	2350	2350	2350	2350	300
574	20231120	092000	4735265	2350	2350	2350	2350	100
575	20231120	091900	4500265	2350	2350	2350	2350	0
576	20231120	091800	4500265	2350	2350	2350	2350	0
577	20231120	091700	4500265	2350	2350	2350	2350	0
578	20231120	091600	4500265	2350	2350	2350	2350	0
579	20231120	091500	4500265	2350	2350	2350	2350	886
580	20231120	091400	2418165	2350	2350	2350	2350	230
581	20231120	091300	1877665	2350	2350	2350	2350	333
582	20231120	091200	1095115	2350	2350	2350	2350	190
583	20231120	091100	648615	2365	2365	2365	2365	0
584	20231120	091000	648615	2365	2365	2365	2365	100
585	20231120	090900	412115	2365	2365	2365	2365	1
586	20231120	090800	409750	2365	2365	2365	2365	0
587	20231120	090700	409750	2365	2365	2365	2365	0
588	20231120	090600	409750	2365	2365	2365	2365	50
589	20231120	090500	291500	2365	2365	2365	2365	0
590	20231120	090400	291500	2365	2365	2365	2365	1
591	20231120	090300	289135	2370	2370	2370	2370	3
592	20231120	090200	282025	2370	2365	2370	2365	2
593	20231120	090100	277290	2370	2370	2370	2370	0
594	20231120	090000	277290	2370	2370	2370	2370	117