KissMeData/064260/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	192900	3259005100	4060	4060	4060	4060	19427
3	20231120	192800	3259005100	4060	4060	4060	4060	0
4	20231120	192700	3259005100	4060	4060	4060	4060	0
5	20231120	192600	3259005100	4060	4060	4060	4060	0
6	20231120	192500	3259005100	4060	4060	4060	4060	0
7	20231120	192400	3259005100	4060	4060	4060	4060	0
8	20231120	192300	3259005100	4060	4060	4060	4060	0
9	20231120	192200	3259005100	4060	4060	4060	4060	0
10	20231120	192100	3259005100	4060	4060	4060	4060	0
11	20231120	192000	3259005100	4060	4060	4060	4060	0
12	20231120	191900	3259005100	4060	4060	4060	4060	0
13	20231120	191800	3259005100	4060	4060	4060	4060	0
14	20231120	191700	3259005100	4060	4060	4060	4060	0
15	20231120	191600	3259005100	4060	4060	4060	4060	0
16	20231120	191500	3259005100	4060	4060	4060	4060	0
17	20231120	191400	3259005100	4060	4060	4060	4060	0
18	20231120	191300	3259005100	4060	4060	4060	4060	0
19	20231120	191200	3259005100	4060	4060	4060	4060	0
20	20231120	191100	3259005100	4060	4060	4060	4060	0
21	20231120	191000	3259005100	4060	4060	4060	4060	0
22	20231120	190900	3259005100	4060	4060	4060	4060	0
23	20231120	190800	3259005100	4060	4060	4060	4060	0
24	20231120	190700	3259005100	4060	4060	4060	4060	0
25	20231120	190600	3259005100	4060	4060	4060	4060	0
26	20231120	190500	3259005100	4060	4060	4060	4060	0
27	20231120	190400	3259005100	4060	4060	4060	4060	0
28	20231120	190300	3259005100	4060	4060	4060	4060	0
29	20231120	190200	3259005100	4060	4060	4060	4060	0
30	20231120	190100	3259005100	4060	4060	4060	4060	0
31	20231120	190000	3259005100	4060	4060	4060	4060	0
32	20231120	185900	3259005100	4060	4060	4060	4060	19427
33	20231120	185800	3259005100	4060	4060	4060	4060	0
34	20231120	185700	3259005100	4060	4060	4060	4060	0
35	20231120	185600	3259005100	4060	4060	4060	4060	0
36	20231120	185500	3259005100	4060	4060	4060	4060	0
37	20231120	185400	3259005100	4060	4060	4060	4060	0
38	20231120	185300	3259005100	4060	4060	4060	4060	0
39	20231120	185200	3259005100	4060	4060	4060	4060	0
40	20231120	185100	3259005100	4060	4060	4060	4060	0
41	20231120	185000	3259005100	4060	4060	4060	4060	0
42	20231120	184900	3259005100	4060	4060	4060	4060	0
43	20231120	184800	3259005100	4060	4060	4060	4060	0
44	20231120	184700	3259005100	4060	4060	4060	4060	0
45	20231120	184600	3259005100	4060	4060	4060	4060	0
46	20231120	184500	3259005100	4060	4060	4060	4060	0
47	20231120	184400	3259005100	4060	4060	4060	4060	0
48	20231120	184300	3259005100	4060	4060	4060	4060	0
49	20231120	184200	3259005100	4060	4060	4060	4060	0
50	20231120	184100	3259005100	4060	4060	4060	4060	0
51	20231120	184000	3259005100	4060	4060	4060	4060	0
52	20231120	183900	3259005100	4060	4060	4060	4060	0
53	20231120	183800	3259005100	4060	4060	4060	4060	0
54	20231120	183700	3259005100	4060	4060	4060	4060	0
55	20231120	183600	3259005100	4060	4060	4060	4060	0
56	20231120	183500	3259005100	4060	4060	4060	4060	0
57	20231120	183400	3259005100	4060	4060	4060	4060	0
58	20231120	183300	3259005100	4060	4060	4060	4060	0
59	20231120	183200	3259005100	4060	4060	4060	4060	0
60	20231120	183100	3259005100	4060	4060	4060	4060	0
61	20231120	183000	3259005100	4060	4060	4060	4060	0
62	20231120	182900	3259005100	4060	4060	4060	4060	19427
63	20231120	182800	3259005100	4060	4060	4060	4060	0
64	20231120	182700	3259005100	4060	4060	4060	4060	0
65	20231120	182600	3259005100	4060	4060	4060	4060	0
66	20231120	182500	3259005100	4060	4060	4060	4060	0
67	20231120	182400	3259005100	4060	4060	4060	4060	0
68	20231120	182300	3259005100	4060	4060	4060	4060	0
69	20231120	182200	3259005100	4060	4060	4060	4060	0
70	20231120	182100	3259005100	4060	4060	4060	4060	0
71	20231120	182000	3259005100	4060	4060	4060	4060	0
72	20231120	181900	3259005100	4060	4060	4060	4060	0
73	20231120	181800	3259005100	4060	4060	4060	4060	0
74	20231120	181700	3259005100	4060	4060	4060	4060	0
75	20231120	181600	3259005100	4060	4060	4060	4060	0
76	20231120	181500	3259005100	4060	4060	4060	4060	0
77	20231120	181400	3259005100	4060	4060	4060	4060	0
78	20231120	181300	3259005100	4060	4060	4060	4060	0
79	20231120	181200	3259005100	4060	4060	4060	4060	0
80	20231120	181100	3259005100	4060	4060	4060	4060	0
81	20231120	181000	3259005100	4060	4060	4060	4060	0
82	20231120	180900	3259005100	4060	4060	4060	4060	0
83	20231120	180800	3259005100	4060	4060	4060	4060	0
84	20231120	180700	3259005100	4060	4060	4060	4060	0
85	20231120	180600	3259005100	4060	4060	4060	4060	0
86	20231120	180500	3259005100	4060	4060	4060	4060	0
87	20231120	180400	3259005100	4060	4060	4060	4060	0
88	20231120	180300	3259005100	4060	4060	4060	4060	0
89	20231120	180200	3259005100	4060	4060	4060	4060	0
90	20231120	180100	3259005100	4060	4060	4060	4060	0
91	20231120	180000	3259005100	4060	4060	4060	4060	0
92	20231120	175900	3259005100	4060	4060	4060	4060	19427
93	20231120	175800	3259005100	4060	4060	4060	4060	0
94	20231120	175700	3259005100	4060	4060	4060	4060	0
95	20231120	175600	3259005100	4060	4060	4060	4060	0
96	20231120	175500	3259005100	4060	4060	4060	4060	0
97	20231120	175400	3259005100	4060	4060	4060	4060	0
98	20231120	175300	3259005100	4060	4060	4060	4060	0
99	20231120	175200	3259005100	4060	4060	4060	4060	0
100	20231120	175100	3259005100	4060	4060	4060	4060	0
101	20231120	175000	3259005100	4060	4060	4060	4060	0
102	20231120	174900	3259005100	4060	4060	4060	4060	0
103	20231120	174800	3259005100	4060	4060	4060	4060	0
104	20231120	174700	3259005100	4060	4060	4060	4060	0
105	20231120	174600	3259005100	4060	4060	4060	4060	0
106	20231120	174500	3259005100	4060	4060	4060	4060	0
107	20231120	174400	3259005100	4060	4060	4060	4060	0
108	20231120	174300	3259005100	4060	4060	4060	4060	0
109	20231120	174200	3259005100	4060	4060	4060	4060	0
110	20231120	174100	3259005100	4060	4060	4060	4060	0
111	20231120	174000	3259005100	4060	4060	4060	4060	0
112	20231120	173900	3259005100	4060	4060	4060	4060	0
113	20231120	173800	3259005100	4060	4060	4060	4060	0
114	20231120	173700	3259005100	4060	4060	4060	4060	0
115	20231120	173600	3259005100	4060	4060	4060	4060	0
116	20231120	173500	3259005100	4060	4060	4060	4060	0
117	20231120	173400	3259005100	4060	4060	4060	4060	0
118	20231120	173300	3259005100	4060	4060	4060	4060	0
119	20231120	173200	3259005100	4060	4060	4060	4060	0
120	20231120	173100	3259005100	4060	4060	4060	4060	0
121	20231120	173000	3259005100	4060	4060	4060	4060	0
122	20231120	172900	3259005100	4060	4060	4060	4060	19427
123	20231120	172800	3259005100	4060	4060	4060	4060	0
124	20231120	172700	3259005100	4060	4060	4060	4060	0
125	20231120	172600	3259005100	4060	4060	4060	4060	0
126	20231120	172500	3259005100	4060	4060	4060	4060	0
127	20231120	172400	3259005100	4060	4060	4060	4060	0
128	20231120	172300	3259005100	4060	4060	4060	4060	0
129	20231120	172200	3259005100	4060	4060	4060	4060	0
130	20231120	172100	3259005100	4060	4060	4060	4060	0
131	20231120	172000	3259005100	4060	4060	4060	4060	0
132	20231120	171900	3259005100	4060	4060	4060	4060	0
133	20231120	171800	3259005100	4060	4060	4060	4060	0
134	20231120	171700	3259005100	4060	4060	4060	4060	0
135	20231120	171600	3259005100	4060	4060	4060	4060	0
136	20231120	171500	3259005100	4060	4060	4060	4060	0
137	20231120	171400	3259005100	4060	4060	4060	4060	0
138	20231120	171300	3259005100	4060	4060	4060	4060	0
139	20231120	171200	3259005100	4060	4060	4060	4060	0
140	20231120	171100	3259005100	4060	4060	4060	4060	0
141	20231120	171000	3259005100	4060	4060	4060	4060	0
142	20231120	170900	3259005100	4060	4060	4060	4060	0
143	20231120	170800	3259005100	4060	4060	4060	4060	0
144	20231120	170700	3259005100	4060	4060	4060	4060	0
145	20231120	170600	3259005100	4060	4060	4060	4060	0
146	20231120	170500	3259005100	4060	4060	4060	4060	0
147	20231120	170400	3259005100	4060	4060	4060	4060	0
148	20231120	170300	3259005100	4060	4060	4060	4060	0
149	20231120	170200	3259005100	4060	4060	4060	4060	0
150	20231120	170100	3259005100	4060	4060	4060	4060	0
151	20231120	170000	3259005100	4060	4060	4060	4060	0
152	20231120	165900	3259005100	4060	4060	4060	4060	19427
153	20231120	165800	3259005100	4060	4060	4060	4060	0
154	20231120	165700	3259005100	4060	4060	4060	4060	0
155	20231120	165600	3259005100	4060	4060	4060	4060	0
156	20231120	165500	3259005100	4060	4060	4060	4060	0
157	20231120	165400	3259005100	4060	4060	4060	4060	0
158	20231120	165300	3259005100	4060	4060	4060	4060	0
159	20231120	165200	3259005100	4060	4060	4060	4060	0
160	20231120	165100	3259005100	4060	4060	4060	4060	0
161	20231120	165000	3259005100	4060	4060	4060	4060	0
162	20231120	164900	3259005100	4060	4060	4060	4060	0
163	20231120	164800	3259005100	4060	4060	4060	4060	0
164	20231120	164700	3259005100	4060	4060	4060	4060	0
165	20231120	164600	3259005100	4060	4060	4060	4060	0
166	20231120	164500	3259005100	4060	4060	4060	4060	0
167	20231120	164400	3259005100	4060	4060	4060	4060	0
168	20231120	164300	3259005100	4060	4060	4060	4060	0
169	20231120	164200	3259005100	4060	4060	4060	4060	0
170	20231120	164100	3259005100	4060	4060	4060	4060	0
171	20231120	164000	3259005100	4060	4060	4060	4060	0
172	20231120	163900	3259005100	4060	4060	4060	4060	0
173	20231120	163800	3259005100	4060	4060	4060	4060	0
174	20231120	163700	3259005100	4060	4060	4060	4060	0
175	20231120	163600	3259005100	4060	4060	4060	4060	0
176	20231120	163500	3259005100	4060	4060	4060	4060	0
177	20231120	163400	3259005100	4060	4060	4060	4060	0
178	20231120	163300	3259005100	4060	4060	4060	4060	0
179	20231120	163200	3259005100	4060	4060	4060	4060	0
180	20231120	163100	3259005100	4060	4060	4060	4060	0
181	20231120	163000	3259005100	4060	4060	4060	4060	0
182	20231120	162900	3259005100	4060	4060	4060	4060	19427
183	20231120	162800	3259005100	4060	4060	4060	4060	0
184	20231120	162700	3259005100	4060	4060	4060	4060	0
185	20231120	162600	3259005100	4060	4060	4060	4060	0
186	20231120	162500	3259005100	4060	4060	4060	4060	0
187	20231120	162400	3259005100	4060	4060	4060	4060	0
188	20231120	162300	3259005100	4060	4060	4060	4060	0
189	20231120	162200	3259005100	4060	4060	4060	4060	0
190	20231120	162100	3259005100	4060	4060	4060	4060	0
191	20231120	162000	3259005100	4060	4060	4060	4060	0
192	20231120	161900	3259005100	4060	4060	4060	4060	0
193	20231120	161800	3259005100	4060	4060	4060	4060	0
194	20231120	161700	3259005100	4060	4060	4060	4060	0
195	20231120	161600	3259005100	4060	4060	4060	4060	0
196	20231120	161500	3259005100	4060	4060	4060	4060	0
197	20231120	161400	3259005100	4060	4060	4060	4060	0
198	20231120	161300	3259005100	4060	4060	4060	4060	0
199	20231120	161200	3259005100	4060	4060	4060	4060	0
200	20231120	161100	3259005100	4060	4060	4060	4060	0
201	20231120	161000	3259005100	4060	4060	4060	4060	0
202	20231120	160900	3259005100	4060	4060	4060	4060	0
203	20231120	160800	3259005100	4060	4060	4060	4060	0
204	20231120	160700	3259005100	4060	4060	4060	4060	0
205	20231120	160600	3259005100	4060	4060	4060	4060	0
206	20231120	160500	3259005100	4060	4060	4060	4060	0
207	20231120	160400	3259005100	4060	4060	4060	4060	0
208	20231120	160300	3259005100	4060	4060	4060	4060	0
209	20231120	160200	3259005100	4060	4060	4060	4060	0
210	20231120	160100	3259005100	4060	4060	4060	4060	0
211	20231120	160000	3259005100	4060	4060	4060	4060	0
212	20231120	155900	3259005100	4060	4060	4060	4060	19427
213	20231120	155800	3259005100	4060	4060	4060	4060	0
214	20231120	155700	3259005100	4060	4060	4060	4060	0
215	20231120	155600	3259005100	4060	4060	4060	4060	0
216	20231120	155500	3259005100	4060	4060	4060	4060	0
217	20231120	155400	3259005100	4060	4060	4060	4060	0
218	20231120	155300	3259005100	4060	4060	4060	4060	0
219	20231120	155200	3259005100	4060	4060	4060	4060	0
220	20231120	155100	3259005100	4060	4060	4060	4060	0
221	20231120	155000	3259005100	4060	4060	4060	4060	0
222	20231120	154900	3259005100	4060	4060	4060	4060	0
223	20231120	154800	3259005100	4060	4060	4060	4060	0
224	20231120	154700	3259005100	4060	4060	4060	4060	0
225	20231120	154600	3259005100	4060	4060	4060	4060	0
226	20231120	154500	3259005100	4060	4060	4060	4060	0
227	20231120	154400	3259005100	4060	4060	4060	4060	0
228	20231120	154300	3259005100	4060	4060	4060	4060	0
229	20231120	154200	3259005100	4060	4060	4060	4060	0
230	20231120	154100	3259005100	4060	4060	4060	4060	0
231	20231120	154000	3259005100	4060	4060	4060	4060	0
232	20231120	153900	3259005100	4060	4060	4060	4060	0
233	20231120	153800	3259005100	4060	4060	4060	4060	0
234	20231120	153700	3259005100	4060	4060	4060	4060	0
235	20231120	153600	3259005100	4060	4060	4060	4060	0
236	20231120	153500	3259005100	4060	4060	4060	4060	0
237	20231120	153400	3259005100	4060	4060	4060	4060	0
238	20231120	153300	3259005100	4060	4060	4060	4060	0
239	20231120	153200	3259005100	4060	4060	4060	4060	0
240	20231120	153100	3259005100	4060	4060	4060	4060	0
241	20231120	153000	3259005100	4060	4060	4060	4060	19427
242	20231120	152900	3180131480	4075	4075	4075	4075	0
243	20231120	152800	3180131480	4075	4075	4075	4075	0
244	20231120	152700	3180131480	4075	4075	4075	4075	0
245	20231120	152600	3180131480	4075	4075	4075	4075	0
246	20231120	152500	3180131480	4075	4075	4075	4075	0
247	20231120	152400	3180131480	4075	4075	4075	4075	0
248	20231120	152300	3180131480	4075	4075	4075	4075	0
249	20231120	152200	3180131480	4075	4075	4075	4075	0
250	20231120	152100	3180131480	4075	4075	4075	4075	0
251	20231120	152000	3180131480	4075	4075	4075	4075	0
252	20231120	151900	3180131480	4075	4080	4080	4070	2581
253	20231120	151800	3169610540	4080	4075	4080	4075	839
254	20231120	151700	3166189415	4080	4080	4080	4075	744
255	20231120	151600	3163154155	4080	4085	4085	4075	1363
256	20231120	151500	3157597500	4080	4085	4085	4080	2527
257	20231120	151400	3147281320	4080	4090	4090	4080	1124
258	20231120	151300	3142693420	4090	4070	4090	4070	42754
259	20231120	151200	2968236835	4075	4065	4075	4065	4310
260	20231120	151100	2950695625	4065	4060	4070	4055	9633
261	20231120	151000	2911577805	4065	4065	4065	4060	1900
262	20231120	150900	2903856015	4070	4065	4070	4065	1819
263	20231120	150800	2896461775	4070	4070	4070	4070	241
264	20231120	150700	2895480905	4070	4065	4070	4065	1324
265	20231120	150600	2890098840	4065	4070	4070	4065	1131
266	20231120	150500	2885500835	4065	4065	4065	4065	1130
267	20231120	150400	2880907385	4070	4070	4070	4065	469
268	20231120	150300	2878998560	4070	4070	4070	4070	0
269	20231120	150200	2878998560	4070	4070	4070	4065	2716
270	20231120	150100	2867957445	4070	4070	4075	4070	2200
271	20231120	150000	2859003435	4070	4070	4070	4070	466
272	20231120	145900	2857106815	4070	4070	4075	4065	1878
273	20231120	145800	2849462620	4070	4070	4075	4070	4024
274	20231120	145700	2833084220	4065	4060	4070	4060	10255
275	20231120	145600	2791421515	4060	4050	4060	4050	2255
276	20231120	145500	2782278365	4055	4055	4055	4050	848
277	20231120	145400	2778842905	4060	4060	4060	4060	208
278	20231120	145300	2777998425	4050	4055	4065	4050	5134
279	20231120	145200	2757154720	4055	4055	4055	4055	1415
280	20231120	145100	2751416895	4060	4055	4060	4055	328
281	20231120	145000	2750085465	4060	4060	4060	4060	101
282	20231120	144900	2749675405	4060	4060	4060	4055	714
283	20231120	144800	2746779095	4060	4050	4065	4050	13645
284	20231120	144700	2691409970	4055	4050	4055	4050	556
285	20231120	144600	2689158165	4050	4045	4050	4045	6926
286	20231120	144500	2661122495	4040	4030	4040	4030	223
287	20231120	144400	2660221585	4030	4040	4045	4030	11403
288	20231120	144300	2614219740	4040	4040	4040	4040	403
289	20231120	144200	2612591620	4045	4045	4045	4045	670
290	20231120	144100	2609881470	4045	4055	4055	4045	200
291	20231120	144000	2609071155	4060	4055	4060	4055	618
292	20231120	143900	2606565110	4055	4055	4055	4055	1213
293	20231120	143800	2601646395	4055	4050	4055	4050	1060
294	20231120	143700	2597351095	4050	4050	4050	4050	2146
295	20231120	143600	2588659795	4045	4045	4045	4040	893
296	20231120	143500	2585047860	4045	4040	4045	4035	2053
297	20231120	143400	2576750985	4040	4040	4040	4040	21
298	20231120	143300	2576666145	4040	4045	4045	4040	247
299	20231120	143200	2575667710	4040	4040	4045	4040	1549
300	20231120	143100	2569409200	4040	4045	4045	4040	1232
301	20231120	143000	2564429445	4040	4040	4045	4040	480
302	20231120	142900	2562489145	4050	4040	4050	4040	502
303	20231120	142800	2560461055	4040	4045	4045	4040	5947
304	20231120	142700	2536422035	4050	4045	4050	4040	3212
305	20231120	142600	2523427600	4045	4050	4050	4045	282
306	20231120	142500	2522286890	4045	4045	4045	4045	9
307	20231120	142400	2522250485	4045	4030	4055	4030	682
308	20231120	142300	2519492010	4030	4030	4030	4030	1
309	20231120	142200	2519487980	4055	4030	4055	4025	652
310	20231120	142100	2516863275	4020	4055	4055	4020	35204
311	20231120	142000	2374556660	4055	4060	4060	4055	2628
312	20231120	141900	2363900115	4060	4055	4060	4055	195
313	20231120	141800	2363109340	4060	4060	4060	4060	2198
314	20231120	141700	2354185460	4065	4060	4065	4060	215
315	20231120	141600	2353312385	4060	4065	4065	4060	6
316	20231120	141500	2353288020	4060	4060	4060	4060	1310
317	20231120	141400	2347969420	4060	4060	4060	4060	1
318	20231120	141300	2347965360	4060	4060	4060	4060	1
319	20231120	141200	2347961300	4065	4065	4065	4065	0
320	20231120	141100	2347961300	4065	4065	4065	4065	158
321	20231120	141000	2347319030	4065	4060	4065	4060	181
322	20231120	140900	2346584165	4060	4060	4060	4060	2780
323	20231120	140800	2335297365	4060	4060	4060	4060	1176
324	20231120	140700	2330522805	4060	4060	4060	4060	13
325	20231120	140600	2330470025	4060	4055	4060	4055	14
326	20231120	140500	2330413245	4060	4060	4060	4060	1
327	20231120	140400	2330409185	4055	4055	4055	4055	90
328	20231120	140300	2330044235	4060	4060	4060	4060	57
329	20231120	140200	2329812815	4060	4060	4060	4060	2492
330	20231120	140100	2319695295	4060	4060	4060	4060	205
331	20231120	140000	2318862995	4060	4060	4060	4060	123
332	20231120	135900	2318363615	4060	4060	4060	4060	301
333	20231120	135800	2317141555	4060	4060	4060	4060	140
334	20231120	135700	2316573155	4065	4065	4065	4065	20
335	20231120	135600	2316491855	4065	4060	4065	4055	644
336	20231120	135500	2313877220	4060	4060	4060	4060	2468
337	20231120	135400	2303857140	4060	4060	4060	4060	10
338	20231120	135300	2303816540	4060	4065	4065	4060	154
339	20231120	135200	2303191030	4065	4065	4065	4065	2
340	20231120	135100	2303182900	4065	4065	4065	4065	5
341	20231120	135000	2303162575	4060	4065	4065	4060	531
342	20231120	134900	2301006660	4060	4060	4065	4060	21
343	20231120	134800	2300921395	4060	4060	4065	4060	342
344	20231120	134700	2299532865	4060	4060	4060	4055	774
345	20231120	134600	2296391425	4055	4060	4060	4055	127
346	20231120	134500	2295875810	4060	4060	4060	4055	2805
347	20231120	134400	2284488310	4060	4060	4060	4060	31
348	20231120	134300	2284362450	4055	4055	4055	4055	12
349	20231120	134200	2284313790	4055	4055	4060	4055	6452
350	20231120	134100	2258137515	4055	4055	4055	4055	1301
351	20231120	134000	2252861960	4055	4060	4060	4055	35
352	20231120	133900	2252719885	4055	4055	4055	4055	310
353	20231120	133800	2251462835	4060	4060	4060	4060	61
354	20231120	133700	2251215175	4060	4060	4060	4055	407
355	20231120	133600	2249564685	4055	4055	4060	4050	1701
356	20231120	133500	2242667125	4050	4055	4055	4050	7
357	20231120	133400	2242638745	4055	4055	4055	4055	14
358	20231120	133300	2242581975	4050	4045	4050	4045	728
359	20231120	133200	2239633760	4045	4040	4050	4040	501
360	20231120	133100	2237607220	4040	4045	4045	4040	271
361	20231120	133000	2236512375	4050	4055	4055	4050	443
362	20231120	132900	2234718170	4055	4055	4055	4040	4435
363	20231120	132800	2216785025	4050	4050	4050	4045	5526
364	20231120	132700	2194404975	4050	4050	4050	4050	25
365	20231120	132600	2194303725	4055	4050	4055	4050	2266
366	20231120	132500	2185126420	4055	4055	4055	4055	1804
367	20231120	132400	2177811200	4055	4060	4060	4055	2761
368	20231120	132300	2166615035	4060	4055	4060	4055	261
369	20231120	132200	2165555625	4055	4060	4060	4055	825
370	20231120	132100	2162210245	4060	4060	4060	4060	617
371	20231120	132000	2159705225	4060	4060	4060	4055	525
372	20231120	131900	2157573975	4060	4060	4060	4055	567
373	20231120	131800	2155271965	4060	4065	4065	4060	488
374	20231120	131700	2153290680	4065	4065	4065	4060	601
375	20231120	131600	2150848865	4065	4060	4065	4060	30
376	20231120	131500	2150727060	4060	4065	4065	4060	751
377	20231120	131400	2147675350	4065	4060	4065	4060	370
378	20231120	131300	2146171865	4060	4060	4060	4055	681
379	20231120	131200	2143409975	4060	4060	4060	4060	0
380	20231120	131100	2143409975	4060	4060	4060	4060	130
381	20231120	131000	2142882175	4055	4060	4065	4055	2523
382	20231120	130900	2132643785	4065	4060	4065	4060	166
383	20231120	130800	2131969820	4065	4060	4065	4055	826
384	20231120	130700	2128616320	4065	4065	4065	4065	215
385	20231120	130600	2127742345	4060	4065	4065	4060	902
386	20231120	130500	2124079160	4065	4065	4065	4065	3
387	20231120	130400	2124066965	4060	4060	4060	4060	100
388	20231120	130300	2123660965	4060	4060	4060	4060	0
389	20231120	130200	2123660965	4060	4060	4060	4055	1006
390	20231120	130100	2119576620	4055	4055	4055	4055	350
391	20231120	130000	2118157370	4055	4055	4055	4055	1115
392	20231120	125900	2113636045	4055	4055	4055	4055	1765
393	20231120	125800	2106478970	4055	4060	4060	4055	1692
394	20231120	125700	2099617880	4060	4055	4060	4055	128
395	20231120	125600	2099098315	4055	4055	4060	4055	500
396	20231120	125500	2097069655	4055	4060	4060	4055	70
397	20231120	125400	2096785705	4060	4060	4065	4060	1593
398	20231120	125300	2090318120	4060	4065	4065	4060	1158
399	20231120	125200	2085616605	4065	4065	4065	4065	119
400	20231120	125100	2085132870	4065	4060	4065	4060	3898
401	20231120	125000	2069303600	4060	4060	4060	4060	268
402	20231120	124900	2068215520	4060	4055	4060	4055	270
403	20231120	124800	2067120570	4060	4060	4060	4060	3
404	20231120	124700	2067108390	4060	4055	4060	4055	303
405	20231120	124600	2065879710	4055	4060	4060	4055	14
406	20231120	124500	2065822880	4060	4055	4060	4055	11
407	20231120	124400	2065778255	4055	4055	4055	4055	246
408	20231120	124300	2064780725	4055	4060	4060	4055	425
409	20231120	124200	2063057300	4060	4055	4060	4055	930
410	20231120	124100	2059281530	4055	4055	4055	4055	165
411	20231120	124000	2058612455	4060	4060	4060	4060	0
412	20231120	123900	2058612455	4060	4060	4060	4060	20
413	20231120	123800	2058531255	4060	4055	4060	4055	3
414	20231120	123700	2058519085	4055	4060	4060	4055	1035
415	20231120	123600	2054322075	4055	4055	4060	4055	1964
416	20231120	123500	2046358050	4060	4055	4060	4055	253
417	20231120	123400	2045332060	4055	4060	4060	4055	1001
418	20231120	123300	2041273000	4055	4060	4060	4055	107
419	20231120	123200	2040839080	4055	4055	4055	4055	453
420	20231120	123100	2039002165	4055	4055	4055	4055	400
421	20231120	123000	2037380165	4055	4055	4055	4055	422
422	20231120	122900	2035668955	4055	4055	4055	4055	1776
423	20231120	122800	2028467275	4055	4055	4055	4050	29
424	20231120	122700	2028349685	4055	4055	4055	4050	856
425	20231120	122600	2024882605	4055	4060	4060	4050	1068
426	20231120	122500	2020551685	4060	4060	4060	4055	1003
427	20231120	122400	2016484240	4060	4060	4060	4060	4
428	20231120	122300	2016468000	4065	4060	4065	4060	604
429	20231120	122200	2014015755	4060	4060	4065	4060	796
430	20231120	122100	2010783595	4065	4065	4065	4060	56
431	20231120	122000	2010556225	4065	4065	4065	4065	13
432	20231120	121900	2010503380	4060	4065	4065	4060	676
433	20231120	121800	2007755990	4065	4065	4065	4065	205
434	20231120	121700	2006922665	4075	4075	4075	4075	1
435	20231120	121600	2006918590	4065	4065	4065	4065	0
436	20231120	121500	2006918590	4065	4065	4065	4065	312
437	20231120	121400	2005650310	4075	4065	4075	4065	23
438	20231120	121300	2005556780	4065	4065	4075	4065	714
439	20231120	121200	2002654360	4065	4070	4075	4065	203
440	20231120	121100	2001829065	4075	4070	4075	4065	1083
441	20231120	121000	1997423975	4070	4070	4075	4070	51
442	20231120	120900	1997216400	4075	4075	4075	4075	61
443	20231120	120800	1996967825	4075	4070	4075	4070	212
444	20231120	120700	1996104980	4070	4075	4075	4070	468
445	20231120	120600	1994200065	4075	4075	4075	4075	1485
446	20231120	120500	1988148690	4080	4080	4080	4075	188
447	20231120	120400	1987381750	4080	4080	4080	4080	103
448	20231120	120300	1986961510	4080	4080	4080	4075	83
449	20231120	120200	1986622880	4080	4080	4080	4080	113
450	20231120	120100	1986161840	4080	4080	4080	4075	42
451	20231120	120000	1985990485	4075	4080	4080	4075	302
452	20231120	115900	1984759320	4080	4080	4080	4080	103
453	20231120	115800	1984339080	4080	4080	4080	4080	49
454	20231120	115700	1984139160	4080	4080	4080	4080	30
455	20231120	115600	1984016760	4080	4075	4080	4075	7
456	20231120	115500	1983988205	4075	4075	4080	4075	277
457	20231120	115400	1982859350	4075	4080	4080	4075	515
458	20231120	115300	1980758200	4080	4080	4080	4080	1762
459	20231120	115200	1973569240	4085	4075	4085	4075	2667
460	20231120	115100	1962692820	4075	4075	4075	4070	332
461	20231120	115000	1961341420	4075	4065	4075	4065	1328
462	20231120	114900	1955939520	4065	4070	4070	4065	950
463	20231120	114800	1952075510	4070	4070	4075	4070	528
464	20231120	114700	1949926545	4070	4070	4070	4070	1
465	20231120	114600	1949922475	4075	4075	4075	4075	362
466	20231120	114500	1948447325	4075	4080	4080	4075	78
467	20231120	114400	1948129215	4080	4070	4080	4070	194
468	20231120	114300	1947339295	4070	4070	4070	4070	39
469	20231120	114200	1947180565	4075	4070	4075	4070	105
470	20231120	114100	1946752940	4070	4070	4070	4070	1526
471	20231120	114000	1940542120	4070	4065	4075	4065	226
472	20231120	113900	1939622200	4065	4070	4070	4065	6342
473	20231120	113800	1913820110	4070	4080	4080	4070	4076
474	20231120	113700	1897210245	4080	4085	4085	4080	291
475	20231120	113600	1896021590	4085	4085	4085	4080	622
476	20231120	113500	1893480870	4085	4085	4085	4085	2114
477	20231120	113400	1884845180	4085	4085	4090	4080	1677
478	20231120	113300	1877993110	4085	4085	4085	4080	436
479	20231120	113200	1876213685	4080	4085	4085	4080	426
480	20231120	113100	1874475335	4085	4085	4090	4085	1751
481	20231120	113000	1867322400	4085	4085	4090	4085	2521
482	20231120	112900	1857022895	4085	4085	4085	4080	1534
483	20231120	112800	1850756515	4085	4085	4085	4080	2040
484	20231120	112700	1842424415	4085	4080	4085	4080	5250
485	20231120	112600	1820983085	4080	4085	4085	4080	1782
486	20231120	112500	1813710025	4085	4075	4085	4075	7655
487	20231120	112400	1782482310	4070	4065	4075	4065	5413
488	20231120	112300	1760447015	4070	4070	4070	4060	1504
489	20231120	112200	1754338835	4060	4060	4060	4060	300
490	20231120	112100	1753120835	4060	4065	4065	4060	500
491	20231120	112000	1751090830	4060	4075	4075	4060	6
492	20231120	111900	1751066455	4060	4070	4070	4060	4628
493	20231120	111800	1732274225	4070	4075	4075	4070	1031
494	20231120	111700	1728077955	4075	4070	4075	4070	280
495	20231120	111600	1726938345	4070	4070	4075	4060	2115
496	20231120	111500	1718332975	4070	4070	4070	4070	6
497	20231120	111400	1718308555	4070	4075	4075	4070	1065
498	20231120	111300	1713973240	4080	4080	4080	4080	0
499	20231120	111200	1713973240	4080	4080	4080	4080	932
500	20231120	111100	1710170680	4070	4075	4075	4070	2937
501	20231120	111000	1698211585	4080	4075	4080	4075	10
502	20231120	110900	1698170815	4080	4080	4080	4080	114
503	20231120	110800	1697705695	4085	4080	4085	4080	1107
504	20231120	110700	1693189130	4075	4080	4080	4075	158
505	20231120	110600	1692544990	4080	4085	4085	4080	3576
506	20231120	110500	1677953405	4080	4065	4080	4065	17644
507	20231120	110400	1606040680	4070	4070	4070	4070	598
508	20231120	110300	1603606820	4070	4070	4070	4065	57
509	20231120	110200	1603375105	4075	4070	4075	4070	1030
510	20231120	110100	1599182360	4070	4070	4070	4070	650
511	20231120	110000	1596536860	4070	4075	4075	4070	392
512	20231120	105900	1594940905	4075	4065	4075	4065	3661
513	20231120	105800	1580043415	4065	4065	4065	4065	325
514	20231120	105700	1578722290	4065	4070	4070	4065	1519
515	20231120	105600	1572547550	4065	4070	4070	4065	1224
516	20231120	105500	1567571985	4065	4070	4075	4065	674
517	20231120	105400	1564828710	4070	4060	4075	4060	8927
518	20231120	105300	1528500895	4060	4045	4070	4045	22397
519	20231120	105200	1437561310	4045	4045	4050	4045	2134
520	20231120	105100	1428929275	4050	4050	4050	4050	1202
521	20231120	105000	1424061175	4050	4055	4055	4050	355
522	20231120	104900	1422623400	4055	4055	4055	4050	279
523	20231120	104800	1421493285	4055	4050	4055	4050	412
524	20231120	104700	1419824185	4050	4055	4055	4050	2250
525	20231120	104600	1410703820	4055	4050	4055	4050	1367
526	20231120	104500	1405160685	4055	4050	4055	4050	185
527	20231120	104400	1404411085	4050	4050	4050	4050	2011
528	20231120	104300	1396266535	4050	4055	4055	4050	1073
529	20231120	104200	1391918020	4055	4055	4055	4050	62
530	20231120	104100	1391666865	4055	4055	4055	4055	300
531	20231120	104000	1390450365	4060	4055	4060	4055	5947
532	20231120	103900	1366335230	4055	4050	4055	4050	1112
533	20231120	103800	1361831525	4055	4055	4055	4050	552
534	20231120	103700	1359595915	4055	4055	4055	4055	123
535	20231120	103600	1359097150	4055	4055	4055	4055	1
536	20231120	103500	1359093095	4050	4055	4055	4050	1127
537	20231120	103400	1354528680	4055	4055	4055	4055	268
538	20231120	103300	1353441940	4055	4055	4055	4055	281
539	20231120	103200	1352302485	4055	4055	4055	4055	68
540	20231120	103100	1352026745	4055	4060	4060	4055	1008
541	20231120	103000	1347939180	4055	4055	4060	4055	180
542	20231120	102900	1347209275	4060	4045	4060	4045	7214
543	20231120	102800	1317971270	4045	4045	4050	4045	1635
544	20231120	102700	1311357690	4045	4050	4050	4045	283
545	20231120	102600	1310211555	4045	4045	4050	4045	246
546	20231120	102500	1309216480	4045	4050	4050	4045	156
547	20231120	102400	1308584815	4050	4050	4050	4050	829
548	20231120	102300	1305227365	4050	4045	4050	4040	1139
549	20231120	102200	1300620240	4050	4050	4050	4045	1218
550	20231120	102100	1295687370	4050	4050	4050	4050	713
551	20231120	102000	1292799720	4055	4055	4060	4055	1401
552	20231120	101900	1287118605	4055	4060	4060	4055	869
553	20231120	101800	1283592760	4060	4050	4060	4050	3163
554	20231120	101700	1270773120	4050	4050	4050	4050	1843
555	20231120	101600	1263308970	4050	4050	4050	4050	828
556	20231120	101500	1259955570	4050	4050	4050	4050	693
557	20231120	101400	1257148920	4050	4050	4050	4050	1362
558	20231120	101300	1251632820	4050	4055	4055	4050	1533
559	20231120	101200	1245423695	4050	4050	4050	4050	1070
560	20231120	101100	1241090195	4050	4045	4050	4045	731
561	20231120	101000	1238132655	4045	4045	4050	4045	7
562	20231120	100900	1238104335	4045	4050	4050	4045	1547
563	20231120	100800	1231841105	4050	4055	4055	4050	2657
564	20231120	100700	1221079110	4055	4050	4055	4045	1521
565	20231120	100600	1214917120	4050	4055	4055	4050	628
566	20231120	100500	1212373435	4055	4045	4060	4045	18781
567	20231120	100400	1136251325	4045	4040	4045	4040	76
568	20231120	100300	1135944085	4040	4045	4045	4035	2426
569	20231120	100200	1126136230	4035	4035	4040	4030	3197
570	20231120	100100	1113228045	4030	4035	4035	4030	2910
571	20231120	100000	1101500575	4030	4035	4035	4030	2563
572	20231120	095900	1091163960	4035	4025	4035	4025	1404
573	20231120	095800	1085506125	4030	4025	4030	4025	525
574	20231120	095700	1083390665	4025	4030	4035	4025	4382
575	20231120	095600	1065717965	4030	4030	4035	4030	3516
576	20231120	095500	1051548460	4030	4025	4030	4025	177
577	20231120	095400	1050836025	4025	4030	4030	4020	1145
578	20231120	095300	1046227385	4030	4020	4030	4020	407
579	20231120	095200	1044589040	4030	4025	4030	4025	544
580	20231120	095100	1042399435	4025	4030	4030	4025	8848
581	20231120	095000	1006757195	4035	4030	4035	4030	375
582	20231120	094900	1005245070	4035	4040	4045	4035	8556
583	20231120	094800	970696365	4035	4040	4040	4035	152
584	20231120	094700	970083035	4040	4040	4040	4035	9893
585	20231120	094600	930133515	4045	4050	4050	4045	4138
586	20231120	094500	913394190	4045	4050	4050	4045	3624
587	20231120	094400	898717785	4050	4050	4050	4045	4513
588	20231120	094300	880444630	4045	4045	4050	4040	13077
589	20231120	094200	827549840	4040	4045	4045	4040	1744
590	20231120	094100	820500890	4045	4025	4045	4025	11487
591	20231120	094000	774156275	4030	4025	4030	4025	5102
592	20231120	093900	753608350	4025	4025	4030	4025	1322
593	20231120	093800	748286940	4025	4025	4025	4020	1976
594	20231120	093700	740337365	4025	4025	4025	4020	842
595	20231120	093600	736950365	4025	4025	4025	4020	223
596	20231120	093500	736053095	4025	4020	4025	4020	1047
597	20231120	093400	731844125	4020	4025	4025	4015	1288
598	20231120	093300	726665070	4025	4030	4030	4020	1013
599	20231120	093200	722590825	4030	4025	4030	4020	583
600	20231120	093100	720244665	4020	4015	4020	4015	6258
601	20231120	093000	695090055	4020	4020	4020	4015	2614
602	20231120	092900	684594275	4020	4020	4020	4015	725
603	20231120	092800	681680445	4015	4020	4025	4015	5450
604	20231120	092700	659771010	4025	4020	4035	4020	3997
605	20231120	092600	643689800	4025	4025	4025	4020	849
606	20231120	092500	640272600	4025	4030	4035	4025	2981
607	20231120	092400	628266785	4025	4030	4030	4025	1435
608	20231120	092300	622489640	4030	4035	4035	4030	1224
609	20231120	092200	617556165	4035	4035	4040	4035	4492
610	20231120	092100	599428915	4030	4025	4035	4020	1824
611	20231120	092000	592080805	4020	4020	4025	4020	11190
612	20231120	091900	547096955	4025	4010	4025	4010	2940
613	20231120	091800	535294955	4015	4025	4025	4015	982
614	20231120	091700	531345155	4030	3995	4030	3995	38600
615	20231120	091600	376406150	3995	3995	4000	3995	2935
616	20231120	091500	364679040	4000	4000	4000	3995	1808
617	20231120	091400	357450980	4000	4000	4000	3995	5061
618	20231120	091300	337222740	4000	4000	4000	4000	1506
619	20231120	091200	331198740	4000	4000	4005	4000	2857
620	20231120	091100	319769690	4000	4000	4005	4000	1774
621	20231120	091000	312673590	3995	3995	4000	3995	372
622	20231120	090900	311187425	4000	4005	4010	4000	1442
623	20231120	090800	305412935	4005	3990	4005	3990	5235
624	20231120	090700	284473035	3990	4005	4005	3990	5315
625	20231120	090600	263207795	4010	4010	4015	4000	5225
626	20231120	090500	242270215	4010	4010	4010	4005	1854
627	20231120	090400	234840395	4010	4035	4035	4005	5499
628	20231120	090300	212742725	4025	4020	4045	4020	21937
629	20231120	090200	124307325	4020	3970	4045	3970	14848
630	20231120	090100	64920325	3970	3970	3975	3965	2997
631	20231120	090000	53024370	3970	3955	3975	3955	11382