KissMeData/214680/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	201800	10514580520	4375	4375	4375	4375	36738
3	20231120	201700	10514580520	4375	4375	4375	4375	0
4	20231120	201600	10514580520	4375	4375	4375	4375	0
5	20231120	201500	10514580520	4375	4375	4375	4375	0
6	20231120	201400	10514580520	4375	4375	4375	4375	0
7	20231120	201300	10514580520	4375	4375	4375	4375	0
8	20231120	201200	10514580520	4375	4375	4375	4375	0
9	20231120	201100	10514580520	4375	4375	4375	4375	0
10	20231120	201000	10514580520	4375	4375	4375	4375	0
11	20231120	200900	10514580520	4375	4375	4375	4375	0
12	20231120	200800	10514580520	4375	4375	4375	4375	0
13	20231120	200700	10514580520	4375	4375	4375	4375	0
14	20231120	200600	10514580520	4375	4375	4375	4375	0
15	20231120	200500	10514580520	4375	4375	4375	4375	0
16	20231120	200400	10514580520	4375	4375	4375	4375	0
17	20231120	200300	10514580520	4375	4375	4375	4375	0
18	20231120	200200	10514580520	4375	4375	4375	4375	0
19	20231120	200100	10514580520	4375	4375	4375	4375	0
20	20231120	200000	10514580520	4375	4375	4375	4375	0
21	20231120	195900	10514580520	4375	4375	4375	4375	0
22	20231120	195800	10514580520	4375	4375	4375	4375	0
23	20231120	195700	10514580520	4375	4375	4375	4375	0
24	20231120	195600	10514580520	4375	4375	4375	4375	0
25	20231120	195500	10514580520	4375	4375	4375	4375	0
26	20231120	195400	10514580520	4375	4375	4375	4375	0
27	20231120	195300	10514580520	4375	4375	4375	4375	0
28	20231120	195200	10514580520	4375	4375	4375	4375	0
29	20231120	195100	10514580520	4375	4375	4375	4375	0
30	20231120	195000	10514580520	4375	4375	4375	4375	0
31	20231120	194900	10514580520	4375	4375	4375	4375	0
32	20231120	194800	10514580520	4375	4375	4375	4375	36738
33	20231120	194700	10514580520	4375	4375	4375	4375	0
34	20231120	194600	10514580520	4375	4375	4375	4375	0
35	20231120	194500	10514580520	4375	4375	4375	4375	0
36	20231120	194400	10514580520	4375	4375	4375	4375	0
37	20231120	194300	10514580520	4375	4375	4375	4375	0
38	20231120	194200	10514580520	4375	4375	4375	4375	0
39	20231120	194100	10514580520	4375	4375	4375	4375	0
40	20231120	194000	10514580520	4375	4375	4375	4375	0
41	20231120	193900	10514580520	4375	4375	4375	4375	0
42	20231120	193800	10514580520	4375	4375	4375	4375	0
43	20231120	193700	10514580520	4375	4375	4375	4375	0
44	20231120	193600	10514580520	4375	4375	4375	4375	0
45	20231120	193500	10514580520	4375	4375	4375	4375	0
46	20231120	193400	10514580520	4375	4375	4375	4375	0
47	20231120	193300	10514580520	4375	4375	4375	4375	0
48	20231120	193200	10514580520	4375	4375	4375	4375	0
49	20231120	193100	10514580520	4375	4375	4375	4375	0
50	20231120	193000	10514580520	4375	4375	4375	4375	0
51	20231120	192900	10514580520	4375	4375	4375	4375	0
52	20231120	192800	10514580520	4375	4375	4375	4375	0
53	20231120	192700	10514580520	4375	4375	4375	4375	0
54	20231120	192600	10514580520	4375	4375	4375	4375	0
55	20231120	192500	10514580520	4375	4375	4375	4375	0
56	20231120	192400	10514580520	4375	4375	4375	4375	0
57	20231120	192300	10514580520	4375	4375	4375	4375	0
58	20231120	192200	10514580520	4375	4375	4375	4375	0
59	20231120	192100	10514580520	4375	4375	4375	4375	0
60	20231120	192000	10514580520	4375	4375	4375	4375	0
61	20231120	191900	10514580520	4375	4375	4375	4375	0
62	20231120	191800	10514580520	4375	4375	4375	4375	36738
63	20231120	191700	10514580520	4375	4375	4375	4375	0
64	20231120	191600	10514580520	4375	4375	4375	4375	0
65	20231120	191500	10514580520	4375	4375	4375	4375	0
66	20231120	191400	10514580520	4375	4375	4375	4375	0
67	20231120	191300	10514580520	4375	4375	4375	4375	0
68	20231120	191200	10514580520	4375	4375	4375	4375	0
69	20231120	191100	10514580520	4375	4375	4375	4375	0
70	20231120	191000	10514580520	4375	4375	4375	4375	0
71	20231120	190900	10514580520	4375	4375	4375	4375	0
72	20231120	190800	10514580520	4375	4375	4375	4375	0
73	20231120	190700	10514580520	4375	4375	4375	4375	0
74	20231120	190600	10514580520	4375	4375	4375	4375	0
75	20231120	190500	10514580520	4375	4375	4375	4375	0
76	20231120	190400	10514580520	4375	4375	4375	4375	0
77	20231120	190300	10514580520	4375	4375	4375	4375	0
78	20231120	190200	10514580520	4375	4375	4375	4375	0
79	20231120	190100	10514580520	4375	4375	4375	4375	0
80	20231120	190000	10514580520	4375	4375	4375	4375	0
81	20231120	185900	10514580520	4375	4375	4375	4375	0
82	20231120	185800	10514580520	4375	4375	4375	4375	0
83	20231120	185700	10514580520	4375	4375	4375	4375	0
84	20231120	185600	10514580520	4375	4375	4375	4375	0
85	20231120	185500	10514580520	4375	4375	4375	4375	0
86	20231120	185400	10514580520	4375	4375	4375	4375	0
87	20231120	185300	10514580520	4375	4375	4375	4375	0
88	20231120	185200	10514580520	4375	4375	4375	4375	0
89	20231120	185100	10514580520	4375	4375	4375	4375	0
90	20231120	185000	10514580520	4375	4375	4375	4375	0
91	20231120	184900	10514580520	4375	4375	4375	4375	0
92	20231120	184800	10514580520	4375	4375	4375	4375	36738
93	20231120	184700	10514580520	4375	4375	4375	4375	0
94	20231120	184600	10514580520	4375	4375	4375	4375	0
95	20231120	184500	10514580520	4375	4375	4375	4375	0
96	20231120	184400	10514580520	4375	4375	4375	4375	0
97	20231120	184300	10514580520	4375	4375	4375	4375	0
98	20231120	184200	10514580520	4375	4375	4375	4375	0
99	20231120	184100	10514580520	4375	4375	4375	4375	0
100	20231120	184000	10514580520	4375	4375	4375	4375	0
101	20231120	183900	10514580520	4375	4375	4375	4375	0
102	20231120	183800	10514580520	4375	4375	4375	4375	0
103	20231120	183700	10514580520	4375	4375	4375	4375	0
104	20231120	183600	10514580520	4375	4375	4375	4375	0
105	20231120	183500	10514580520	4375	4375	4375	4375	0
106	20231120	183400	10514580520	4375	4375	4375	4375	0
107	20231120	183300	10514580520	4375	4375	4375	4375	0
108	20231120	183200	10514580520	4375	4375	4375	4375	0
109	20231120	183100	10514580520	4375	4375	4375	4375	0
110	20231120	183000	10514580520	4375	4375	4375	4375	0
111	20231120	182900	10514580520	4375	4375	4375	4375	0
112	20231120	182800	10514580520	4375	4375	4375	4375	0
113	20231120	182700	10514580520	4375	4375	4375	4375	0
114	20231120	182600	10514580520	4375	4375	4375	4375	0
115	20231120	182500	10514580520	4375	4375	4375	4375	0
116	20231120	182400	10514580520	4375	4375	4375	4375	0
117	20231120	182300	10514580520	4375	4375	4375	4375	0
118	20231120	182200	10514580520	4375	4375	4375	4375	0
119	20231120	182100	10514580520	4375	4375	4375	4375	0
120	20231120	182000	10514580520	4375	4375	4375	4375	0
121	20231120	181900	10514580520	4375	4375	4375	4375	0
122	20231120	181800	10514580520	4375	4375	4375	4375	36738
123	20231120	181700	10514580520	4375	4375	4375	4375	0
124	20231120	181600	10514580520	4375	4375	4375	4375	0
125	20231120	181500	10514580520	4375	4375	4375	4375	0
126	20231120	181400	10514580520	4375	4375	4375	4375	0
127	20231120	181300	10514580520	4375	4375	4375	4375	0
128	20231120	181200	10514580520	4375	4375	4375	4375	0
129	20231120	181100	10514580520	4375	4375	4375	4375	0
130	20231120	181000	10514580520	4375	4375	4375	4375	0
131	20231120	180900	10514580520	4375	4375	4375	4375	0
132	20231120	180800	10514580520	4375	4375	4375	4375	0
133	20231120	180700	10514580520	4375	4375	4375	4375	0
134	20231120	180600	10514580520	4375	4375	4375	4375	0
135	20231120	180500	10514580520	4375	4375	4375	4375	0
136	20231120	180400	10514580520	4375	4375	4375	4375	0
137	20231120	180300	10514580520	4375	4375	4375	4375	0
138	20231120	180200	10514580520	4375	4375	4375	4375	0
139	20231120	180100	10514580520	4375	4375	4375	4375	0
140	20231120	180000	10514580520	4375	4375	4375	4375	0
141	20231120	175900	10514580520	4375	4375	4375	4375	0
142	20231120	175800	10514580520	4375	4375	4375	4375	0
143	20231120	175700	10514580520	4375	4375	4375	4375	0
144	20231120	175600	10514580520	4375	4375	4375	4375	0
145	20231120	175500	10514580520	4375	4375	4375	4375	0
146	20231120	175400	10514580520	4375	4375	4375	4375	0
147	20231120	175300	10514580520	4375	4375	4375	4375	0
148	20231120	175200	10514580520	4375	4375	4375	4375	0
149	20231120	175100	10514580520	4375	4375	4375	4375	0
150	20231120	175000	10514580520	4375	4375	4375	4375	0
151	20231120	174900	10514580520	4375	4375	4375	4375	0
152	20231120	174800	10514580520	4375	4375	4375	4375	36738
153	20231120	174700	10514580520	4375	4375	4375	4375	0
154	20231120	174600	10514580520	4375	4375	4375	4375	0
155	20231120	174500	10514580520	4375	4375	4375	4375	0
156	20231120	174400	10514580520	4375	4375	4375	4375	0
157	20231120	174300	10514580520	4375	4375	4375	4375	0
158	20231120	174200	10514580520	4375	4375	4375	4375	0
159	20231120	174100	10514580520	4375	4375	4375	4375	0
160	20231120	174000	10514580520	4375	4375	4375	4375	0
161	20231120	173900	10514580520	4375	4375	4375	4375	0
162	20231120	173800	10514580520	4375	4375	4375	4375	0
163	20231120	173700	10514580520	4375	4375	4375	4375	0
164	20231120	173600	10514580520	4375	4375	4375	4375	0
165	20231120	173500	10514580520	4375	4375	4375	4375	0
166	20231120	173400	10514580520	4375	4375	4375	4375	0
167	20231120	173300	10514580520	4375	4375	4375	4375	0
168	20231120	173200	10514580520	4375	4375	4375	4375	0
169	20231120	173100	10514580520	4375	4375	4375	4375	0
170	20231120	173000	10514580520	4375	4375	4375	4375	0
171	20231120	172900	10514580520	4375	4375	4375	4375	0
172	20231120	172800	10514580520	4375	4375	4375	4375	0
173	20231120	172700	10514580520	4375	4375	4375	4375	0
174	20231120	172600	10514580520	4375	4375	4375	4375	0
175	20231120	172500	10514580520	4375	4375	4375	4375	0
176	20231120	172400	10514580520	4375	4375	4375	4375	0
177	20231120	172300	10514580520	4375	4375	4375	4375	0
178	20231120	172200	10514580520	4375	4375	4375	4375	0
179	20231120	172100	10514580520	4375	4375	4375	4375	0
180	20231120	172000	10514580520	4375	4375	4375	4375	0
181	20231120	171900	10514580520	4375	4375	4375	4375	0
182	20231120	171800	10514580520	4375	4375	4375	4375	36738
183	20231120	171700	10514580520	4375	4375	4375	4375	0
184	20231120	171600	10514580520	4375	4375	4375	4375	0
185	20231120	171500	10514580520	4375	4375	4375	4375	0
186	20231120	171400	10514580520	4375	4375	4375	4375	0
187	20231120	171300	10514580520	4375	4375	4375	4375	0
188	20231120	171200	10514580520	4375	4375	4375	4375	0
189	20231120	171100	10514580520	4375	4375	4375	4375	0
190	20231120	171000	10514580520	4375	4375	4375	4375	0
191	20231120	170900	10514580520	4375	4375	4375	4375	0
192	20231120	170800	10514580520	4375	4375	4375	4375	0
193	20231120	170700	10514580520	4375	4375	4375	4375	0
194	20231120	170600	10514580520	4375	4375	4375	4375	0
195	20231120	170500	10514580520	4375	4375	4375	4375	0
196	20231120	170400	10514580520	4375	4375	4375	4375	0
197	20231120	170300	10514580520	4375	4375	4375	4375	0
198	20231120	170200	10514580520	4375	4375	4375	4375	0
199	20231120	170100	10514580520	4375	4375	4375	4375	0
200	20231120	170000	10514580520	4375	4375	4375	4375	0
201	20231120	165900	10514580520	4375	4375	4375	4375	0
202	20231120	165800	10514580520	4375	4375	4375	4375	0
203	20231120	165700	10514580520	4375	4375	4375	4375	0
204	20231120	165600	10514580520	4375	4375	4375	4375	0
205	20231120	165500	10514580520	4375	4375	4375	4375	0
206	20231120	165400	10514580520	4375	4375	4375	4375	0
207	20231120	165300	10514580520	4375	4375	4375	4375	0
208	20231120	165200	10514580520	4375	4375	4375	4375	0
209	20231120	165100	10514580520	4375	4375	4375	4375	0
210	20231120	165000	10514580520	4375	4375	4375	4375	0
211	20231120	164900	10514580520	4375	4375	4375	4375	0
212	20231120	164800	10514580520	4375	4375	4375	4375	36738
213	20231120	164700	10514580520	4375	4375	4375	4375	0
214	20231120	164600	10514580520	4375	4375	4375	4375	0
215	20231120	164500	10514580520	4375	4375	4375	4375	0
216	20231120	164400	10514580520	4375	4375	4375	4375	0
217	20231120	164300	10514580520	4375	4375	4375	4375	0
218	20231120	164200	10514580520	4375	4375	4375	4375	0
219	20231120	164100	10514580520	4375	4375	4375	4375	0
220	20231120	164000	10514580520	4375	4375	4375	4375	0
221	20231120	163900	10514580520	4375	4375	4375	4375	0
222	20231120	163800	10514580520	4375	4375	4375	4375	0
223	20231120	163700	10514580520	4375	4375	4375	4375	0
224	20231120	163600	10514580520	4375	4375	4375	4375	0
225	20231120	163500	10514580520	4375	4375	4375	4375	0
226	20231120	163400	10514580520	4375	4375	4375	4375	0
227	20231120	163300	10514580520	4375	4375	4375	4375	0
228	20231120	163200	10514580520	4375	4375	4375	4375	0
229	20231120	163100	10514580520	4375	4375	4375	4375	0
230	20231120	163000	10514580520	4375	4375	4375	4375	0
231	20231120	162900	10514580520	4375	4375	4375	4375	0
232	20231120	162800	10514580520	4375	4375	4375	4375	0
233	20231120	162700	10514580520	4375	4375	4375	4375	0
234	20231120	162600	10514580520	4375	4375	4375	4375	0
235	20231120	162500	10514580520	4375	4375	4375	4375	0
236	20231120	162400	10514580520	4375	4375	4375	4375	0
237	20231120	162300	10514580520	4375	4375	4375	4375	0
238	20231120	162200	10514580520	4375	4375	4375	4375	0
239	20231120	162100	10514580520	4375	4375	4375	4375	0
240	20231120	162000	10514580520	4375	4375	4375	4375	0
241	20231120	161900	10514580520	4375	4375	4375	4375	0
242	20231120	161800	10514580520	4375	4375	4375	4375	36738
243	20231120	161700	10514580520	4375	4375	4375	4375	0
244	20231120	161600	10514580520	4375	4375	4375	4375	0
245	20231120	161500	10514580520	4375	4375	4375	4375	0
246	20231120	161400	10514580520	4375	4375	4375	4375	0
247	20231120	161300	10514580520	4375	4375	4375	4375	0
248	20231120	161200	10514580520	4375	4375	4375	4375	0
249	20231120	161100	10514580520	4375	4375	4375	4375	0
250	20231120	161000	10514580520	4375	4375	4375	4375	0
251	20231120	160900	10514580520	4375	4375	4375	4375	0
252	20231120	160800	10514580520	4375	4375	4375	4375	0
253	20231120	160700	10514580520	4375	4375	4375	4375	0
254	20231120	160600	10514580520	4375	4375	4375	4375	0
255	20231120	160500	10514580520	4375	4375	4375	4375	0
256	20231120	160400	10514580520	4375	4375	4375	4375	0
257	20231120	160300	10514580520	4375	4375	4375	4375	0
258	20231120	160200	10514580520	4375	4375	4375	4375	0
259	20231120	160100	10514580520	4375	4375	4375	4375	0
260	20231120	160000	10514580520	4375	4375	4375	4375	0
261	20231120	155900	10514580520	4375	4375	4375	4375	0
262	20231120	155800	10514580520	4375	4375	4375	4375	0
263	20231120	155700	10514580520	4375	4375	4375	4375	0
264	20231120	155600	10514580520	4375	4375	4375	4375	0
265	20231120	155500	10514580520	4375	4375	4375	4375	0
266	20231120	155400	10514580520	4375	4375	4375	4375	0
267	20231120	155300	10514580520	4375	4375	4375	4375	0
268	20231120	155200	10514580520	4375	4375	4375	4375	0
269	20231120	155100	10514580520	4375	4375	4375	4375	0
270	20231120	155000	10514580520	4375	4375	4375	4375	0
271	20231120	154900	10514580520	4375	4375	4375	4375	0
272	20231120	154800	10514580520	4375	4375	4375	4375	36738
273	20231120	154700	10514580520	4375	4375	4375	4375	0
274	20231120	154600	10514580520	4375	4375	4375	4375	0
275	20231120	154500	10514580520	4375	4375	4375	4375	0
276	20231120	154400	10514580520	4375	4375	4375	4375	0
277	20231120	154300	10514580520	4375	4375	4375	4375	0
278	20231120	154200	10514580520	4375	4375	4375	4375	0
279	20231120	154100	10514580520	4375	4375	4375	4375	0
280	20231120	154000	10514580520	4375	4375	4375	4375	0
281	20231120	153900	10514580520	4375	4375	4375	4375	0
282	20231120	153800	10514580520	4375	4375	4375	4375	0
283	20231120	153700	10514580520	4375	4375	4375	4375	0
284	20231120	153600	10514580520	4375	4375	4375	4375	0
285	20231120	153500	10514580520	4375	4375	4375	4375	0
286	20231120	153400	10514580520	4375	4375	4375	4375	0
287	20231120	153300	10514580520	4375	4375	4375	4375	0
288	20231120	153200	10514580520	4375	4375	4375	4375	0
289	20231120	153100	10514580520	4375	4375	4375	4375	0
290	20231120	153000	10514580520	4375	4375	4375	4375	36738
291	20231120	152900	10353851770	4395	4395	4395	4395	0
292	20231120	152800	10353851770	4395	4395	4395	4395	0
293	20231120	152700	10353851770	4395	4395	4395	4395	0
294	20231120	152600	10353851770	4395	4395	4395	4395	0
295	20231120	152500	10353851770	4395	4395	4395	4395	0
296	20231120	152400	10353851770	4395	4395	4395	4395	0
297	20231120	152300	10353851770	4395	4395	4395	4395	0
298	20231120	152200	10353851770	4395	4395	4395	4395	0
299	20231120	152100	10353851770	4395	4395	4395	4395	0
300	20231120	152000	10353851770	4395	4395	4395	4395	0
301	20231120	151900	10353851770	4395	4380	4395	4370	23300
302	20231120	151800	10251834380	4375	4385	4385	4375	24455
303	20231120	151700	10144737145	4385	4395	4405	4385	18023
304	20231120	151600	10065616920	4400	4410	4410	4400	12442
305	20231120	151500	10010840855	4405	4415	4415	4400	11029
306	20231120	151400	9962247845	4410	4415	4420	4410	5710
307	20231120	151300	9937059225	4415	4425	4430	4415	15424
308	20231120	151200	9868887955	4430	4430	4430	4425	1324
309	20231120	151100	9863027785	4425	4425	4425	4425	2237
310	20231120	151000	9853129060	4420	4425	4430	4420	13077
311	20231120	150900	9795265310	4425	4430	4430	4425	2458
312	20231120	150800	9784378880	4430	4425	4430	4425	1352
313	20231120	150700	9778394265	4425	4430	4430	4425	1940
314	20231120	150600	9769803030	4430	4430	4430	4425	869
315	20231120	150500	9765957050	4430	4430	4430	4425	2176
316	20231120	150400	9756324275	4430	4425	4430	4425	1157
317	20231120	150300	9751200790	4430	4425	4430	4425	1775
318	20231120	150200	9743344130	4430	4420	4430	4420	1009
319	20231120	150100	9738879335	4425	4420	4425	4420	510
320	20231120	150000	9736622835	4425	4425	4430	4420	1046
321	20231120	145900	9731993815	4425	4425	4425	4420	3647
322	20231120	145800	9715856840	4420	4425	4425	4420	1452
323	20231120	145700	9709436635	4425	4425	4425	4425	3057
324	20231120	145600	9695909410	4430	4425	4430	4420	2557
325	20231120	145500	9684593230	4425	4425	4430	4425	1330
326	20231120	145400	9678707400	4430	4430	4430	4425	238
327	20231120	145300	9677653120	4430	4425	4430	4420	1241
328	20231120	145200	9672163280	4425	4430	4430	4425	1113
329	20231120	145100	9667233050	4430	4420	4430	4420	5289
330	20231120	145000	9643835635	4420	4425	4425	4415	3607
331	20231120	144900	9627901810	4425	4420	4425	4415	3091
332	20231120	144800	9614245095	4420	4420	4420	4420	5608
333	20231120	144700	9589457735	4415	4420	4420	4415	3677
334	20231120	144600	9573207060	4420	4425	4425	4420	4487
335	20231120	144500	9553371830	4425	4425	4425	4420	1153
336	20231120	144400	9548274825	4425	4425	4425	4420	469
337	20231120	144300	9546200435	4425	4420	4425	4420	3073
338	20231120	144200	9532617605	4420	4415	4420	4410	2260
339	20231120	144100	9522645860	4415	4415	4420	4410	5739
340	20231120	144000	9497311775	4420	4425	4425	4415	5542
341	20231120	143900	9472809945	4430	4425	4430	4425	1581
342	20231120	143800	9465813390	4420	4430	4430	4420	7505
343	20231120	143700	9432620295	4430	4430	4435	4430	3719
344	20231120	143600	9416144000	4435	4440	4440	4430	3607
345	20231120	143500	9400151020	4440	4440	4450	4435	2879
346	20231120	143400	9387371480	4440	4450	4450	4440	8514
347	20231120	143300	9349544570	4445	4445	4450	4445	333
348	20231120	143200	9348063625	4445	4445	4450	4445	272
349	20231120	143100	9346853330	4450	4450	4450	4445	2138
350	20231120	143000	9337341345	4450	4450	4460	4445	3318
351	20231120	142900	9322584305	4460	4455	4460	4445	9425
352	20231120	142800	9280659400	4455	4470	4475	4455	27306
353	20231120	142700	9158825100	4470	4475	4475	4470	139
354	20231120	142600	9158203175	4475	4475	4475	4475	269
355	20231120	142500	9156999400	4475	4480	4480	4470	3327
356	20231120	142400	9142111025	4480	4475	4480	4475	2457
357	20231120	142300	9131115925	4480	4475	4485	4470	4095
358	20231120	142200	9112773085	4475	4475	4475	4475	962
359	20231120	142100	9108468135	4475	4475	4480	4475	516
360	20231120	142000	9106158285	4475	4475	4480	4475	241
361	20231120	141900	9105079635	4480	4480	4480	4475	794
362	20231120	141800	9101525505	4475	4475	4480	4475	510
363	20231120	141700	9099242470	4480	4475	4480	4470	5290
364	20231120	141600	9075567895	4475	4475	4475	4475	109
365	20231120	141500	9075080120	4475	4475	4475	4470	66
366	20231120	141400	9074785060	4475	4470	4475	4470	1256
367	20231120	141300	9069169630	4475	4470	4475	4465	2034
368	20231120	141200	9060081090	4475	4470	4475	4465	1755
369	20231120	141100	9052234980	4470	4475	4475	4465	2889
370	20231120	141000	9039321370	4475	4470	4475	4465	6872
371	20231120	140900	9008624240	4470	4470	4470	4465	282
372	20231120	140800	9007364700	4470	4455	4470	4455	604
373	20231120	140700	9004670620	4460	4465	4465	4455	7695
374	20231120	140600	8970355270	4465	4460	4465	4460	1512
375	20231120	140500	8963605340	4465	4465	4465	4460	1406
376	20231120	140400	8957334330	4465	4465	4470	4460	5207
377	20231120	140300	8934108385	4470	4465	4470	4465	792
378	20231120	140200	8930572090	4470	4465	4470	4460	104
379	20231120	140100	8930107955	4470	4465	4470	4465	783
380	20231120	140000	8926610535	4470	4465	4470	4460	567
381	20231120	135900	8924080555	4465	4470	4475	4460	5707
382	20231120	135800	8898579175	4470	4470	4475	4470	1588
383	20231120	135700	8891480805	4470	4465	4470	4465	916
384	20231120	135600	8887389745	4465	4465	4465	4465	374
385	20231120	135500	8885719835	4460	4460	4460	4460	2683
386	20231120	135400	8873753655	4460	4460	4460	4460	2374
387	20231120	135300	8863165615	4460	4460	4460	4460	140
388	20231120	135200	8862541215	4460	4460	4465	4460	2105
389	20231120	135100	8853152630	4460	4460	4460	4455	16
390	20231120	135000	8853081330	4460	4460	4465	4460	1463
391	20231120	134900	8846556090	4465	4465	4465	4460	62
392	20231120	134800	8846279270	4465	4465	4465	4465	407
393	20231120	134700	8844462015	4465	4465	4465	4460	83
394	20231120	134600	8844091610	4465	4460	4465	4460	2227
395	20231120	134500	8834159175	4460	4460	4460	4450	1472
396	20231120	134400	8827596085	4460	4450	4460	4450	3440
397	20231120	134300	8812285555	4460	4450	4460	4445	4207
398	20231120	134200	8793562875	4450	4450	4455	4445	1515
399	20231120	134100	8786827055	4450	4455	4455	4450	1735
400	20231120	134000	8779106235	4455	4455	4455	4450	1938
401	20231120	133900	8770480930	4455	4455	4455	4450	2239
402	20231120	133800	8760517135	4450	4460	4460	4450	6585
403	20231120	133700	8731201410	4465	4460	4470	4455	1068
404	20231120	133600	8726439700	4470	4475	4475	4460	2542
405	20231120	133500	8715102050	4475	4475	4475	4460	9493
406	20231120	133400	8672742895	4475	4475	4475	4465	1246
407	20231120	133300	8667171445	4475	4475	4475	4465	1809
408	20231120	133200	8659085490	4475	4475	4475	4470	339
409	20231120	133100	8657570090	4475	4475	4475	4470	2485
410	20231120	133000	8646459015	4475	4470	4475	4470	393
411	20231120	132900	8644701660	4475	4475	4475	4470	279
412	20231120	132800	8643454190	4475	4470	4475	4470	200
413	20231120	132700	8642559315	4470	4475	4475	4470	1942
414	20231120	132600	8633878025	4470	4475	4475	4470	2308
415	20231120	132500	8623561210	4475	4475	4475	4470	955
416	20231120	132400	8619288760	4475	4470	4475	4470	1646
417	20231120	132300	8611929190	4475	4475	4480	4465	11472
418	20231120	132200	8560632870	4480	4490	4490	4480	4021
419	20231120	132100	8542617480	4485	4480	4490	4480	1288
420	20231120	132000	8536846985	4490	4490	4490	4480	1363
421	20231120	131900	8530740555	4480	4485	4490	4480	7446
422	20231120	131800	8497367620	4490	4490	4490	4485	2448
423	20231120	131700	8486388295	4490	4490	4490	4490	250
424	20231120	131600	8485265795	4490	4495	4495	4490	2939
425	20231120	131500	8472067625	4495	4500	4500	4490	2193
426	20231120	131400	8462218905	4500	4500	4500	4490	648
427	20231120	131300	8459309345	4495	4495	4500	4495	4424
428	20231120	131200	8439423445	4500	4495	4500	4490	1082
429	20231120	131100	8434562765	4500	4495	4500	4495	4706
430	20231120	131000	8413406410	4500	4495	4500	4490	1360
431	20231120	130900	8407293870	4490	4500	4500	4490	4488
432	20231120	130800	8387119915	4500	4495	4500	4495	1323
433	20231120	130700	8381172895	4500	4505	4505	4500	2092
434	20231120	130600	8371757735	4505	4510	4510	4505	1764
435	20231120	130500	8363810895	4510	4510	4515	4505	1323
436	20231120	130400	8357844205	4515	4510	4515	4510	939
437	20231120	130300	8353608050	4510	4510	4510	4505	1207
438	20231120	130200	8348168935	4505	4510	4510	4505	72
439	20231120	130100	8347844480	4505	4505	4510	4505	1030
440	20231120	130000	8343201645	4505	4500	4505	4495	6107
441	20231120	125900	8315724550	4495	4500	4500	4495	817
442	20231120	125800	8312049965	4500	4500	4500	4500	762
443	20231120	125700	8308620965	4500	4495	4500	4495	1980
444	20231120	125600	8299712925	4495	4495	4500	4495	3850
445	20231120	125500	8282404265	4495	4495	4500	4495	2886
446	20231120	125400	8269431140	4495	4500	4505	4495	8786
447	20231120	125300	8229913425	4500	4505	4505	4495	15239
448	20231120	125200	8161335220	4500	4500	4505	4500	965
449	20231120	125100	8156992340	4505	4500	4505	4500	2949
450	20231120	125000	8143721810	4500	4500	4505	4500	1842
451	20231120	124900	8135432135	4500	4500	4505	4500	4126
452	20231120	124800	8116861530	4500	4500	4505	4500	2008
453	20231120	124700	8107822235	4500	4505	4505	4500	1403
454	20231120	124600	8101507865	4505	4510	4510	4500	1132
455	20231120	124500	8096408000	4505	4505	4510	4505	4957
456	20231120	124400	8074061450	4510	4515	4515	4505	1941
457	20231120	124300	8065310420	4515	4515	4520	4510	4077
458	20231120	124200	8046899850	4505	4515	4515	4505	4064
459	20231120	124100	8028579950	4505	4510	4515	4500	1237
460	20231120	124000	8023007115	4520	4520	4520	4505	30046
461	20231120	123900	7887526560	4520	4520	4520	4515	463
462	20231120	123800	7885434300	4520	4515	4520	4515	596
463	20231120	123700	7882743230	4515	4520	4520	4515	987
464	20231120	123600	7878286605	4520	4520	4525	4515	3993
465	20231120	123500	7860244740	4520	4525	4525	4520	287
466	20231120	123400	7858947445	4525	4520	4525	4520	887
467	20231120	123300	7854938200	4520	4520	4520	4520	1625
468	20231120	123200	7847593200	4520	4515	4520	4515	2761
469	20231120	123100	7835126615	4515	4525	4525	4515	901
470	20231120	123000	7831055695	4520	4520	4525	4520	1511
471	20231120	122900	7824225965	4525	4525	4525	4520	658
472	20231120	122800	7821251785	4525	4520	4525	4520	2563
473	20231120	122700	7809666420	4520	4525	4525	4520	1442
474	20231120	122600	7803148530	4525	4520	4525	4520	1204
475	20231120	122500	7797706340	4520	4520	4520	4520	1557
476	20231120	122400	7790668700	4525	4525	4525	4520	1543
477	20231120	122300	7783693835	4525	4520	4525	4520	1128
478	20231120	122200	7778591210	4520	4520	4520	4515	1093
479	20231120	122100	7773652950	4520	4515	4520	4515	702
480	20231120	122000	7770482785	4520	4515	4520	4515	672
481	20231120	121900	7767448290	4515	4520	4520	4515	2907
482	20231120	121800	7754312570	4520	4515	4520	4515	1511
483	20231120	121700	7747487405	4515	4515	4520	4515	271
484	20231120	121600	7746263835	4520	4515	4520	4515	1144
485	20231120	121500	7741098410	4515	4520	4520	4510	2363
486	20231120	121400	7730440005	4515	4515	4520	4510	2730
487	20231120	121300	7718117660	4520	4520	4520	4510	15170
488	20231120	121200	7649632280	4520	4520	4525	4515	2091
489	20231120	121100	7640183525	4530	4530	4530	4530	22
490	20231120	121000	7640083865	4530	4530	4530	4520	2740
491	20231120	120900	7627698765	4530	4530	4530	4520	1364
492	20231120	120800	7621533315	4530	4530	4530	4520	4237
493	20231120	120700	7602370030	4525	4525	4525	4520	1598
494	20231120	120600	7595145480	4520	4525	4525	4520	4288
495	20231120	120500	7575755425	4525	4525	4525	4520	499
496	20231120	120400	7573499905	4520	4530	4530	4520	2636
497	20231120	120300	7561577725	4525	4530	4535	4525	3098
498	20231120	120200	7547544025	4530	4535	4535	4520	10628
499	20231120	120100	7499467110	4535	4535	4535	4530	276
500	20231120	120000	7498216785	4535	4530	4535	4525	3170
501	20231120	115900	7483866425	4530	4530	4535	4525	2408
502	20231120	115800	7472959105	4525	4530	4530	4525	1308
503	20231120	115700	7467035135	4530	4525	4530	4525	2737
504	20231120	115600	7454643245	4525	4535	4535	4525	2538
505	20231120	115500	7443146370	4530	4535	4535	4530	2388
506	20231120	115400	7432328460	4535	4535	4535	4530	1326
507	20231120	115300	7426321640	4535	4535	4535	4530	6378
508	20231120	115200	7397412595	4540	4545	4545	4535	283
509	20231120	115100	7396128585	4540	4540	4545	4535	3607
510	20231120	115000	7379763480	4540	4540	4540	4535	919
511	20231120	114900	7375592970	4540	4540	4545	4535	1029
512	20231120	114800	7370921280	4545	4540	4545	4540	30
513	20231120	114700	7370784975	4545	4545	4545	4535	23
514	20231120	114600	7370680560	4545	4535	4545	4535	1866
515	20231120	114500	7362211190	4535	4540	4545	4535	5066
516	20231120	114400	7339232820	4545	4540	4545	4540	820
517	20231120	114300	7335506005	4540	4545	4545	4540	3491
518	20231120	114200	7319646440	4545	4545	4545	4545	35
519	20231120	114100	7319487365	4540	4545	4545	4535	3050
520	20231120	114000	7305646095	4540	4530	4545	4530	2046
521	20231120	113900	7296366365	4535	4545	4545	4535	8546
522	20231120	113800	7257609385	4535	4540	4555	4535	17003
523	20231120	113700	7180430535	4555	4530	4555	4525	7253
524	20231120	113600	7147495235	4535	4540	4555	4530	15961
525	20231120	113500	7075040370	4550	4545	4555	4540	11842
526	20231120	113400	7021182105	4550	4550	4560	4540	7342
527	20231120	113300	6987778070	4555	4530	4555	4530	9119
528	20231120	113200	6946329055	4540	4520	4550	4520	11038
529	20231120	113100	6896235855	4545	4525	4545	4515	16664
530	20231120	113000	6820879530	4530	4535	4540	4520	10798
531	20231120	112900	6771980080	4535	4535	4540	4535	1030
532	20231120	112800	6767307500	4535	4545	4545	4535	2417
533	20231120	112700	6756338965	4540	4540	4545	4540	1390
534	20231120	112600	6750028320	4540	4545	4545	4540	3790
535	20231120	112500	6732808560	4545	4550	4550	4540	13967
536	20231120	112400	6669331555	4550	4555	4560	4545	7801
537	20231120	112300	6633814490	4550	4575	4575	4550	8292
538	20231120	112200	6596000955	4560	4565	4580	4560	33185
539	20231120	112100	6444372940	4570	4555	4570	4545	9118
540	20231120	112000	6402816090	4550	4575	4580	4550	30388
541	20231120	111900	6263991655	4570	4560	4575	4555	10614
542	20231120	111800	6215531680	4560	4550	4565	4545	11523
543	20231120	111700	6163012970	4550	4540	4550	4535	7176
544	20231120	111600	6130415240	4540	4540	4545	4535	2764
545	20231120	111500	6117861300	4545	4540	4545	4535	4259
546	20231120	111400	6098516885	4540	4540	4540	4535	638
547	20231120	111300	6095623475	4540	4545	4545	4540	727
548	20231120	111200	6092321260	4545	4545	4545	4540	356
549	20231120	111100	6090704660	4545	4540	4545	4535	6290
550	20231120	111000	6062141625	4540	4540	4545	4525	6987
551	20231120	110900	6030417890	4540	4525	4540	4520	7525
552	20231120	110800	5996368560	4525	4535	4535	4525	7656
553	20231120	110700	5961706190	4535	4545	4545	4535	4325
554	20231120	110600	5942078755	4545	4535	4545	4535	5192
555	20231120	110500	5918504680	4535	4535	4540	4530	7962
556	20231120	110400	5882416400	4535	4545	4545	4530	14665
557	20231120	110300	5815894575	4540	4550	4555	4540	10488
558	20231120	110200	5768205740	4560	4555	4560	4550	8050
559	20231120	110100	5731539910	4550	4565	4565	4550	9607
560	20231120	110000	5687774240	4560	4570	4570	4545	17903
561	20231120	105900	5606244750	4560	4550	4570	4545	50989
562	20231120	105800	5373961660	4550	4525	4550	4520	27533
563	20231120	105700	5249190800	4520	4535	4535	4520	23259
564	20231120	105600	5143913580	4535	4530	4550	4525	38412
565	20231120	105500	4969609730	4530	4590	4605	4530	123718
566	20231120	105400	4404028195	4590	4565	4615	4550	168723
567	20231120	105300	3629631715	4590	4475	4595	4475	157536
568	20231120	105200	2916973210	4475	4470	4475	4470	2852
569	20231120	105100	2904221885	4465	4470	4470	4465	3089
570	20231120	105000	2890419145	4470	4470	4470	4465	4897
571	20231120	104900	2868530395	4465	4465	4470	4465	3819
572	20231120	104800	2851473865	4465	4475	4475	4465	1797
573	20231120	104700	2843441785	4470	4470	4470	4460	5345
574	20231120	104600	2819551035	4465	4470	4470	4455	8504
575	20231120	104500	2781617820	4470	4450	4470	4450	8796
576	20231120	104400	2742381555	4450	4460	4460	4445	2409
577	20231120	104300	2731660705	4460	4455	4460	4455	2218
578	20231120	104200	2721768905	4455	4460	4460	4455	1970
579	20231120	104100	2712991705	4460	4460	4460	4455	73
580	20231120	104000	2712666150	4455	4460	4460	4450	1780
581	20231120	103900	2704736230	4460	4465	4465	4455	1502
582	20231120	103800	2698037230	4465	4470	4470	4465	3354
583	20231120	103700	2683057400	4470	4470	4470	4470	2979
584	20231120	103600	2669741270	4470	4460	4470	4460	6181
585	20231120	103500	2642140905	4465	4465	4470	4465	5108
586	20231120	103400	2619312075	4465	4450	4470	4450	6462
587	20231120	103300	2590480850	4450	4455	4460	4450	590
588	20231120	103200	2587851565	4455	4460	4460	4455	3335
589	20231120	103100	2572987475	4460	4460	4465	4460	2278
590	20231120	103000	2562824445	4465	4465	4470	4465	4554
591	20231120	102900	2542475445	4465	4465	4470	4465	3921
592	20231120	102800	2524951380	4465	4470	4475	4465	5534
593	20231120	102700	2500219995	4475	4445	4475	4440	15435
594	20231120	102600	2431361825	4445	4450	4450	4445	4312
595	20231120	102500	2412178475	4445	4430	4445	4430	8428
596	20231120	102400	2374765585	4430	4425	4430	4425	2345
597	20231120	102300	2364385035	4425	4425	4425	4420	1795
598	20231120	102200	2356447880	4425	4430	4430	4425	557
599	20231120	102100	2353981370	4430	4425	4430	4425	5629
600	20231120	102000	2329061630	4420	4420	4425	4415	2035
601	20231120	101900	2320070975	4415	4415	4420	4415	1138
602	20231120	101800	2315044950	4415	4415	4415	4415	2313
603	20231120	101700	2304833055	4415	4420	4420	4410	1774
604	20231120	101600	2296996165	4420	4415	4420	4415	32
605	20231120	101500	2296854875	4415	4405	4415	4400	14928
606	20231120	101400	2231021730	4400	4400	4405	4400	537
607	20231120	101300	2228658850	4405	4405	4405	4405	1006
608	20231120	101200	2224227420	4410	4405	4415	4400	3765
609	20231120	101100	2207643445	4420	4415	4420	4410	2171
610	20231120	101000	2198063245	4415	4420	4420	4415	355
611	20231120	100900	2196495850	4415	4425	4425	4415	513
612	20231120	100800	2194230895	4425	4410	4425	4410	4959
613	20231120	100700	2172353400	4415	4405	4415	4405	1358
614	20231120	100600	2166364685	4405	4400	4405	4400	6895
615	20231120	100500	2136026190	4400	4400	4400	4395	2386
616	20231120	100400	2125527940	4400	4400	4400	4395	1927
617	20231120	100300	2117057475	4400	4400	4400	4390	1281
618	20231120	100200	2111433815	4400	4395	4400	4390	1007
619	20231120	100100	2107009075	4400	4400	4400	4395	996
620	20231120	100000	2102630285	4400	4390	4400	4385	2993
621	20231120	095900	2089485905	4390	4385	4390	4385	2833
622	20231120	095800	2077050450	4385	4385	4385	4385	2796
623	20231120	095700	2064789990	4385	4390	4390	4385	2125
624	20231120	095600	2055466020	4390	4385	4390	4385	2400
625	20231120	095500	2044941665	4385	4385	4390	4380	9651
626	20231120	095400	2002652510	4385	4385	4390	4385	10105
627	20231120	095300	1958341980	4385	4395	4395	4385	6230
628	20231120	095200	1930992220	4395	4395	4395	4390	5999
629	20231120	095100	1904645510	4395	4395	4405	4390	4746
630	20231120	095000	1883789050	4395	4405	4410	4395	7094
631	20231120	094900	1852566905	4405	4405	4410	4400	3701
632	20231120	094800	1836262880	4405	4410	4410	4405	12394
633	20231120	094700	1781652635	4410	4420	4420	4410	2984
634	20231120	094600	1768482770	4415	4415	4425	4415	855
635	20231120	094500	1764705665	4420	4425	4425	4420	2268
636	20231120	094400	1754679825	4425	4425	4425	4425	736
637	20231120	094300	1751423025	4425	4425	4425	4420	1454
638	20231120	094200	1744989090	4425	4415	4425	4415	2902
639	20231120	094100	1732162520	4420	4425	4425	4415	3503
640	20231120	094000	1716672655	4425	4430	4430	4425	9836
641	20231120	093900	1673109295	4430	4440	4445	4430	7746
642	20231120	093800	1638733915	4440	4440	4445	4440	3869
643	20231120	093700	1621546265	4440	4440	4445	4440	1398
644	20231120	093600	1615334780	4445	4440	4445	4430	3962
645	20231120	093500	1597759760	4440	4435	4440	4435	950
646	20231120	093400	1593545740	4435	4435	4435	4430	7507
647	20231120	093300	1560252275	4440	4440	4440	4430	660
648	20231120	093200	1557324715	4435	4435	4455	4435	11693
649	20231120	093100	1505341740	4435	4445	4455	4430	13164
650	20231120	093000	1446928530	4450	4450	4455	4445	3547
651	20231120	092900	1431144535	4450	4440	4450	4435	4766
652	20231120	092800	1409959500	4440	4430	4440	4425	3680
653	20231120	092700	1393657100	4425	4420	4445	4420	6875
654	20231120	092600	1363198535	4415	4415	4425	4415	2396
655	20231120	092500	1352605160	4415	4415	4415	4415	234
656	20231120	092400	1351572050	4415	4405	4415	4405	3765
657	20231120	092300	1334971985	4405	4405	4420	4395	4320
658	20231120	092200	1315933050	4405	4420	4420	4400	5888
659	20231120	092100	1289990765	4415	4430	4430	4415	1601
660	20231120	092000	1282919980	4430	4425	4430	4415	1930
661	20231120	091900	1274394240	4405	4400	4405	4395	3959
662	20231120	091800	1256968195	4400	4400	4400	4390	7305
663	20231120	091700	1224867755	4405	4430	4430	4405	21871
664	20231120	091600	1128194680	4430	4440	4440	4430	1843
665	20231120	091500	1120029180	4430	4430	4440	4425	6795
666	20231120	091400	1089926005	4430	4435	4440	4425	7812
667	20231120	091300	1055302925	4435	4450	4455	4435	12283
668	20231120	091200	1000727775	4450	4455	4460	4450	28003
669	20231120	091100	876049245	4455	4450	4455	4450	8534
670	20231120	091000	838050355	4455	4450	4455	4450	15346
671	20231120	090900	769730025	4450	4450	4455	4450	7081
672	20231120	090800	738211765	4455	4455	4465	4450	8585
673	20231120	090700	699993940	4455	4475	4475	4455	13851
674	20231120	090600	638153510	4475	4460	4485	4460	16592
675	20231120	090500	563899775	4465	4450	4465	4445	22729
676	20231120	090400	462674905	4450	4440	4455	4440	14975
677	20231120	090300	396044695	4440	4450	4450	4425	14548
678	20231120	090200	331430685	4445	4425	4445	4415	18004
679	20231120	090100	251552960	4430	4400	4430	4395	11902
680	20231120	090000	199038035	4400	4455	4455	4400	43994