KissMeData/241690/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	202700	1254589355	4060	4060	4060	4060	7231
3	20231122	202600	1254589355	4060	4060	4060	4060	0
4	20231122	202500	1254589355	4060	4060	4060	4060	0
5	20231122	202400	1254589355	4060	4060	4060	4060	0
6	20231122	202300	1254589355	4060	4060	4060	4060	0
7	20231122	202200	1254589355	4060	4060	4060	4060	0
8	20231122	202100	1254589355	4060	4060	4060	4060	0
9	20231122	202000	1254589355	4060	4060	4060	4060	0
10	20231122	201900	1254589355	4060	4060	4060	4060	0
11	20231122	201800	1254589355	4060	4060	4060	4060	0
12	20231122	201700	1254589355	4060	4060	4060	4060	0
13	20231122	201600	1254589355	4060	4060	4060	4060	0
14	20231122	201500	1254589355	4060	4060	4060	4060	0
15	20231122	201400	1254589355	4060	4060	4060	4060	0
16	20231122	201300	1254589355	4060	4060	4060	4060	0
17	20231122	201200	1254589355	4060	4060	4060	4060	0
18	20231122	201100	1254589355	4060	4060	4060	4060	0
19	20231122	201000	1254589355	4060	4060	4060	4060	0
20	20231122	200900	1254589355	4060	4060	4060	4060	0
21	20231122	200800	1254589355	4060	4060	4060	4060	0
22	20231122	200700	1254589355	4060	4060	4060	4060	0
23	20231122	200600	1254589355	4060	4060	4060	4060	0
24	20231122	200500	1254589355	4060	4060	4060	4060	0
25	20231122	200400	1254589355	4060	4060	4060	4060	0
26	20231122	200300	1254589355	4060	4060	4060	4060	0
27	20231122	200200	1254589355	4060	4060	4060	4060	0
28	20231122	200100	1254589355	4060	4060	4060	4060	0
29	20231122	200000	1254589355	4060	4060	4060	4060	0
30	20231122	195900	1254589355	4060	4060	4060	4060	0
31	20231122	195800	1254589355	4060	4060	4060	4060	0
32	20231122	195700	1254589355	4060	4060	4060	4060	7231
33	20231122	195600	1254589355	4060	4060	4060	4060	0
34	20231122	195500	1254589355	4060	4060	4060	4060	0
35	20231122	195400	1254589355	4060	4060	4060	4060	0
36	20231122	195300	1254589355	4060	4060	4060	4060	0
37	20231122	195200	1254589355	4060	4060	4060	4060	0
38	20231122	195100	1254589355	4060	4060	4060	4060	0
39	20231122	195000	1254589355	4060	4060	4060	4060	0
40	20231122	194900	1254589355	4060	4060	4060	4060	0
41	20231122	194800	1254589355	4060	4060	4060	4060	0
42	20231122	194700	1254589355	4060	4060	4060	4060	0
43	20231122	194600	1254589355	4060	4060	4060	4060	0
44	20231122	194500	1254589355	4060	4060	4060	4060	0
45	20231122	194400	1254589355	4060	4060	4060	4060	0
46	20231122	194300	1254589355	4060	4060	4060	4060	0
47	20231122	194200	1254589355	4060	4060	4060	4060	0
48	20231122	194100	1254589355	4060	4060	4060	4060	0
49	20231122	194000	1254589355	4060	4060	4060	4060	0
50	20231122	193900	1254589355	4060	4060	4060	4060	0
51	20231122	193800	1254589355	4060	4060	4060	4060	0
52	20231122	193700	1254589355	4060	4060	4060	4060	0
53	20231122	193600	1254589355	4060	4060	4060	4060	0
54	20231122	193500	1254589355	4060	4060	4060	4060	0
55	20231122	193400	1254589355	4060	4060	4060	4060	0
56	20231122	193300	1254589355	4060	4060	4060	4060	0
57	20231122	193200	1254589355	4060	4060	4060	4060	0
58	20231122	193100	1254589355	4060	4060	4060	4060	0
59	20231122	193000	1254589355	4060	4060	4060	4060	0
60	20231122	192900	1254589355	4060	4060	4060	4060	0
61	20231122	192800	1254589355	4060	4060	4060	4060	0
62	20231122	192700	1254589355	4060	4060	4060	4060	7231
63	20231122	192600	1254589355	4060	4060	4060	4060	0
64	20231122	192500	1254589355	4060	4060	4060	4060	0
65	20231122	192400	1254589355	4060	4060	4060	4060	0
66	20231122	192300	1254589355	4060	4060	4060	4060	0
67	20231122	192200	1254589355	4060	4060	4060	4060	0
68	20231122	192100	1254589355	4060	4060	4060	4060	0
69	20231122	192000	1254589355	4060	4060	4060	4060	0
70	20231122	191900	1254589355	4060	4060	4060	4060	0
71	20231122	191800	1254589355	4060	4060	4060	4060	0
72	20231122	191700	1254589355	4060	4060	4060	4060	0
73	20231122	191600	1254589355	4060	4060	4060	4060	0
74	20231122	191500	1254589355	4060	4060	4060	4060	0
75	20231122	191400	1254589355	4060	4060	4060	4060	0
76	20231122	191300	1254589355	4060	4060	4060	4060	0
77	20231122	191200	1254589355	4060	4060	4060	4060	0
78	20231122	191100	1254589355	4060	4060	4060	4060	0
79	20231122	191000	1254589355	4060	4060	4060	4060	0
80	20231122	190900	1254589355	4060	4060	4060	4060	0
81	20231122	190800	1254589355	4060	4060	4060	4060	0
82	20231122	190700	1254589355	4060	4060	4060	4060	0
83	20231122	190600	1254589355	4060	4060	4060	4060	0
84	20231122	190500	1254589355	4060	4060	4060	4060	0
85	20231122	190400	1254589355	4060	4060	4060	4060	0
86	20231122	190300	1254589355	4060	4060	4060	4060	0
87	20231122	190200	1254589355	4060	4060	4060	4060	0
88	20231122	190100	1254589355	4060	4060	4060	4060	0
89	20231122	190000	1254589355	4060	4060	4060	4060	0
90	20231122	185900	1254589355	4060	4060	4060	4060	0
91	20231122	185800	1254589355	4060	4060	4060	4060	0
92	20231122	185700	1254589355	4060	4060	4060	4060	7231
93	20231122	185600	1254589355	4060	4060	4060	4060	0
94	20231122	185500	1254589355	4060	4060	4060	4060	0
95	20231122	185400	1254589355	4060	4060	4060	4060	0
96	20231122	185300	1254589355	4060	4060	4060	4060	0
97	20231122	185200	1254589355	4060	4060	4060	4060	0
98	20231122	185100	1254589355	4060	4060	4060	4060	0
99	20231122	185000	1254589355	4060	4060	4060	4060	0
100	20231122	184900	1254589355	4060	4060	4060	4060	0
101	20231122	184800	1254589355	4060	4060	4060	4060	0
102	20231122	184700	1254589355	4060	4060	4060	4060	0
103	20231122	184600	1254589355	4060	4060	4060	4060	0
104	20231122	184500	1254589355	4060	4060	4060	4060	0
105	20231122	184400	1254589355	4060	4060	4060	4060	0
106	20231122	184300	1254589355	4060	4060	4060	4060	0
107	20231122	184200	1254589355	4060	4060	4060	4060	0
108	20231122	184100	1254589355	4060	4060	4060	4060	0
109	20231122	184000	1254589355	4060	4060	4060	4060	0
110	20231122	183900	1254589355	4060	4060	4060	4060	0
111	20231122	183800	1254589355	4060	4060	4060	4060	0
112	20231122	183700	1254589355	4060	4060	4060	4060	0
113	20231122	183600	1254589355	4060	4060	4060	4060	0
114	20231122	183500	1254589355	4060	4060	4060	4060	0
115	20231122	183400	1254589355	4060	4060	4060	4060	0
116	20231122	183300	1254589355	4060	4060	4060	4060	0
117	20231122	183200	1254589355	4060	4060	4060	4060	0
118	20231122	183100	1254589355	4060	4060	4060	4060	0
119	20231122	183000	1254589355	4060	4060	4060	4060	0
120	20231122	182900	1254589355	4060	4060	4060	4060	0
121	20231122	182800	1254589355	4060	4060	4060	4060	0
122	20231122	182700	1254589355	4060	4060	4060	4060	7231
123	20231122	182600	1254589355	4060	4060	4060	4060	0
124	20231122	182500	1254589355	4060	4060	4060	4060	0
125	20231122	182400	1254589355	4060	4060	4060	4060	0
126	20231122	182300	1254589355	4060	4060	4060	4060	0
127	20231122	182200	1254589355	4060	4060	4060	4060	0
128	20231122	182100	1254589355	4060	4060	4060	4060	0
129	20231122	182000	1254589355	4060	4060	4060	4060	0
130	20231122	181900	1254589355	4060	4060	4060	4060	0
131	20231122	181800	1254589355	4060	4060	4060	4060	0
132	20231122	181700	1254589355	4060	4060	4060	4060	0
133	20231122	181600	1254589355	4060	4060	4060	4060	0
134	20231122	181500	1254589355	4060	4060	4060	4060	0
135	20231122	181400	1254589355	4060	4060	4060	4060	0
136	20231122	181300	1254589355	4060	4060	4060	4060	0
137	20231122	181200	1254589355	4060	4060	4060	4060	0
138	20231122	181100	1254589355	4060	4060	4060	4060	0
139	20231122	181000	1254589355	4060	4060	4060	4060	0
140	20231122	180900	1254589355	4060	4060	4060	4060	0
141	20231122	180800	1254589355	4060	4060	4060	4060	0
142	20231122	180700	1254589355	4060	4060	4060	4060	0
143	20231122	180600	1254589355	4060	4060	4060	4060	0
144	20231122	180500	1254589355	4060	4060	4060	4060	0
145	20231122	180400	1254589355	4060	4060	4060	4060	0
146	20231122	180300	1254589355	4060	4060	4060	4060	0
147	20231122	180200	1254589355	4060	4060	4060	4060	0
148	20231122	180100	1254589355	4060	4060	4060	4060	0
149	20231122	180000	1254589355	4060	4060	4060	4060	0
150	20231122	175900	1254589355	4060	4060	4060	4060	0
151	20231122	175800	1254589355	4060	4060	4060	4060	0
152	20231122	175700	1254589355	4060	4060	4060	4060	7231
153	20231122	175600	1254589355	4060	4060	4060	4060	0
154	20231122	175500	1254589355	4060	4060	4060	4060	0
155	20231122	175400	1254589355	4060	4060	4060	4060	0
156	20231122	175300	1254589355	4060	4060	4060	4060	0
157	20231122	175200	1254589355	4060	4060	4060	4060	0
158	20231122	175100	1254589355	4060	4060	4060	4060	0
159	20231122	175000	1254589355	4060	4060	4060	4060	0
160	20231122	174900	1254589355	4060	4060	4060	4060	0
161	20231122	174800	1254589355	4060	4060	4060	4060	0
162	20231122	174700	1254589355	4060	4060	4060	4060	0
163	20231122	174600	1254589355	4060	4060	4060	4060	0
164	20231122	174500	1254589355	4060	4060	4060	4060	0
165	20231122	174400	1254589355	4060	4060	4060	4060	0
166	20231122	174300	1254589355	4060	4060	4060	4060	0
167	20231122	174200	1254589355	4060	4060	4060	4060	0
168	20231122	174100	1254589355	4060	4060	4060	4060	0
169	20231122	174000	1254589355	4060	4060	4060	4060	0
170	20231122	173900	1254589355	4060	4060	4060	4060	0
171	20231122	173800	1254589355	4060	4060	4060	4060	0
172	20231122	173700	1254589355	4060	4060	4060	4060	0
173	20231122	173600	1254589355	4060	4060	4060	4060	0
174	20231122	173500	1254589355	4060	4060	4060	4060	0
175	20231122	173400	1254589355	4060	4060	4060	4060	0
176	20231122	173300	1254589355	4060	4060	4060	4060	0
177	20231122	173200	1254589355	4060	4060	4060	4060	0
178	20231122	173100	1254589355	4060	4060	4060	4060	0
179	20231122	173000	1254589355	4060	4060	4060	4060	0
180	20231122	172900	1254589355	4060	4060	4060	4060	0
181	20231122	172800	1254589355	4060	4060	4060	4060	0
182	20231122	172700	1254589355	4060	4060	4060	4060	7231
183	20231122	172600	1254589355	4060	4060	4060	4060	0
184	20231122	172500	1254589355	4060	4060	4060	4060	0
185	20231122	172400	1254589355	4060	4060	4060	4060	0
186	20231122	172300	1254589355	4060	4060	4060	4060	0
187	20231122	172200	1254589355	4060	4060	4060	4060	0
188	20231122	172100	1254589355	4060	4060	4060	4060	0
189	20231122	172000	1254589355	4060	4060	4060	4060	0
190	20231122	171900	1254589355	4060	4060	4060	4060	0
191	20231122	171800	1254589355	4060	4060	4060	4060	0
192	20231122	171700	1254589355	4060	4060	4060	4060	0
193	20231122	171600	1254589355	4060	4060	4060	4060	0
194	20231122	171500	1254589355	4060	4060	4060	4060	0
195	20231122	171400	1254589355	4060	4060	4060	4060	0
196	20231122	171300	1254589355	4060	4060	4060	4060	0
197	20231122	171200	1254589355	4060	4060	4060	4060	0
198	20231122	171100	1254589355	4060	4060	4060	4060	0
199	20231122	171000	1254589355	4060	4060	4060	4060	0
200	20231122	170900	1254589355	4060	4060	4060	4060	0
201	20231122	170800	1254589355	4060	4060	4060	4060	0
202	20231122	170700	1254589355	4060	4060	4060	4060	0
203	20231122	170600	1254589355	4060	4060	4060	4060	0
204	20231122	170500	1254589355	4060	4060	4060	4060	0
205	20231122	170400	1254589355	4060	4060	4060	4060	0
206	20231122	170300	1254589355	4060	4060	4060	4060	0
207	20231122	170200	1254589355	4060	4060	4060	4060	0
208	20231122	170100	1254589355	4060	4060	4060	4060	0
209	20231122	170000	1254589355	4060	4060	4060	4060	0
210	20231122	165900	1254589355	4060	4060	4060	4060	0
211	20231122	165800	1254589355	4060	4060	4060	4060	0
212	20231122	165700	1254589355	4060	4060	4060	4060	7231
213	20231122	165600	1254589355	4060	4060	4060	4060	0
214	20231122	165500	1254589355	4060	4060	4060	4060	0
215	20231122	165400	1254589355	4060	4060	4060	4060	0
216	20231122	165300	1254589355	4060	4060	4060	4060	0
217	20231122	165200	1254589355	4060	4060	4060	4060	0
218	20231122	165100	1254589355	4060	4060	4060	4060	0
219	20231122	165000	1254589355	4060	4060	4060	4060	0
220	20231122	164900	1254589355	4060	4060	4060	4060	0
221	20231122	164800	1254589355	4060	4060	4060	4060	0
222	20231122	164700	1254589355	4060	4060	4060	4060	0
223	20231122	164600	1254589355	4060	4060	4060	4060	0
224	20231122	164500	1254589355	4060	4060	4060	4060	0
225	20231122	164400	1254589355	4060	4060	4060	4060	0
226	20231122	164300	1254589355	4060	4060	4060	4060	0
227	20231122	164200	1254589355	4060	4060	4060	4060	0
228	20231122	164100	1254589355	4060	4060	4060	4060	0
229	20231122	164000	1254589355	4060	4060	4060	4060	0
230	20231122	163900	1254589355	4060	4060	4060	4060	0
231	20231122	163800	1254589355	4060	4060	4060	4060	0
232	20231122	163700	1254589355	4060	4060	4060	4060	0
233	20231122	163600	1254589355	4060	4060	4060	4060	0
234	20231122	163500	1254589355	4060	4060	4060	4060	0
235	20231122	163400	1254589355	4060	4060	4060	4060	0
236	20231122	163300	1254589355	4060	4060	4060	4060	0
237	20231122	163200	1254589355	4060	4060	4060	4060	0
238	20231122	163100	1254589355	4060	4060	4060	4060	0
239	20231122	163000	1254589355	4060	4060	4060	4060	0
240	20231122	162900	1254589355	4060	4060	4060	4060	0
241	20231122	162800	1254589355	4060	4060	4060	4060	0
242	20231122	162700	1254589355	4060	4060	4060	4060	7231
243	20231122	162600	1254589355	4060	4060	4060	4060	0
244	20231122	162500	1254589355	4060	4060	4060	4060	0
245	20231122	162400	1254589355	4060	4060	4060	4060	0
246	20231122	162300	1254589355	4060	4060	4060	4060	0
247	20231122	162200	1254589355	4060	4060	4060	4060	0
248	20231122	162100	1254589355	4060	4060	4060	4060	0
249	20231122	162000	1254589355	4060	4060	4060	4060	0
250	20231122	161900	1254589355	4060	4060	4060	4060	0
251	20231122	161800	1254589355	4060	4060	4060	4060	0
252	20231122	161700	1254589355	4060	4060	4060	4060	0
253	20231122	161600	1254589355	4060	4060	4060	4060	0
254	20231122	161500	1254589355	4060	4060	4060	4060	0
255	20231122	161400	1254589355	4060	4060	4060	4060	0
256	20231122	161300	1254589355	4060	4060	4060	4060	0
257	20231122	161200	1254589355	4060	4060	4060	4060	0
258	20231122	161100	1254589355	4060	4060	4060	4060	0
259	20231122	161000	1254589355	4060	4060	4060	4060	0
260	20231122	160900	1254589355	4060	4060	4060	4060	0
261	20231122	160800	1254589355	4060	4060	4060	4060	0
262	20231122	160700	1254589355	4060	4060	4060	4060	0
263	20231122	160600	1254589355	4060	4060	4060	4060	0
264	20231122	160500	1254589355	4060	4060	4060	4060	0
265	20231122	160400	1254589355	4060	4060	4060	4060	0
266	20231122	160300	1254589355	4060	4060	4060	4060	0
267	20231122	160200	1254589355	4060	4060	4060	4060	0
268	20231122	160100	1254589355	4060	4060	4060	4060	0
269	20231122	160000	1254589355	4060	4060	4060	4060	0
270	20231122	155900	1254589355	4060	4060	4060	4060	0
271	20231122	155800	1254589355	4060	4060	4060	4060	0
272	20231122	155700	1254589355	4060	4060	4060	4060	7231
273	20231122	155600	1254589355	4060	4060	4060	4060	0
274	20231122	155500	1254589355	4060	4060	4060	4060	0
275	20231122	155400	1254589355	4060	4060	4060	4060	0
276	20231122	155300	1254589355	4060	4060	4060	4060	0
277	20231122	155200	1254589355	4060	4060	4060	4060	0
278	20231122	155100	1254589355	4060	4060	4060	4060	0
279	20231122	155000	1254589355	4060	4060	4060	4060	0
280	20231122	154900	1254589355	4060	4060	4060	4060	0
281	20231122	154800	1254589355	4060	4060	4060	4060	0
282	20231122	154700	1254589355	4060	4060	4060	4060	0
283	20231122	154600	1254589355	4060	4060	4060	4060	0
284	20231122	154500	1254589355	4060	4060	4060	4060	0
285	20231122	154400	1254589355	4060	4060	4060	4060	0
286	20231122	154300	1254589355	4060	4060	4060	4060	0
287	20231122	154200	1254589355	4060	4060	4060	4060	0
288	20231122	154100	1254589355	4060	4060	4060	4060	0
289	20231122	154000	1254589355	4060	4060	4060	4060	0
290	20231122	153900	1254589355	4060	4060	4060	4060	0
291	20231122	153800	1254589355	4060	4060	4060	4060	0
292	20231122	153700	1254589355	4060	4060	4060	4060	0
293	20231122	153600	1254589355	4060	4060	4060	4060	0
294	20231122	153500	1254589355	4060	4060	4060	4060	0
295	20231122	153400	1254589355	4060	4060	4060	4060	0
296	20231122	153300	1254589355	4060	4060	4060	4060	0
297	20231122	153200	1254589355	4060	4060	4060	4060	0
298	20231122	153100	1254589355	4060	4060	4060	4060	0
299	20231122	153000	1254589355	4060	4060	4060	4060	7231
300	20231122	152900	1225231495	4035	4035	4035	4035	0
301	20231122	152800	1225231495	4035	4035	4035	4035	0
302	20231122	152700	1225231495	4035	4035	4035	4035	0
303	20231122	152600	1225231495	4035	4035	4035	4035	0
304	20231122	152500	1225231495	4035	4035	4035	4035	0
305	20231122	152400	1225231495	4035	4035	4035	4035	0
306	20231122	152300	1225231495	4035	4035	4035	4035	0
307	20231122	152200	1225231495	4035	4035	4035	4035	0
308	20231122	152100	1225231495	4035	4035	4035	4035	0
309	20231122	152000	1225231495	4035	4035	4035	4035	0
310	20231122	151900	1225231495	4035	4045	4045	4030	1813
311	20231122	151800	1217914530	4045	4050	4050	4045	707
312	20231122	151700	1215054335	4045	4055	4055	4045	477
313	20231122	151600	1213121745	4055	4055	4055	4055	103
314	20231122	151500	1212704080	4060	4035	4060	4035	287
315	20231122	151400	1211539560	4030	4040	4040	4030	25
316	20231122	151300	1211438800	4035	4040	4040	4030	589
317	20231122	151200	1209063795	4040	4050	4050	4040	211
318	20231122	151100	1208210315	4060	4060	4060	4060	0
319	20231122	151000	1208210315	4060	4060	4060	4060	0
320	20231122	150900	1208210315	4060	4040	4060	4040	244
321	20231122	150800	1207221150	4040	4040	4055	4040	17
322	20231122	150700	1207152370	4040	4035	4040	4030	1700
323	20231122	150600	1200296085	4050	4050	4055	4035	4474
324	20231122	150500	1182237830	4045	4060	4060	4045	2511
325	20231122	150400	1172073770	4060	4055	4060	4055	9
326	20231122	150300	1172037245	4055	4055	4055	4050	34
327	20231122	150200	1171899390	4050	4055	4055	4050	1166
328	20231122	150100	1167176835	4055	4060	4060	4055	155
329	20231122	150000	1166548305	4065	4065	4065	4065	0
330	20231122	145900	1166548305	4065	4065	4065	4065	1
331	20231122	145800	1166544240	4065	4060	4065	4050	806
332	20231122	145700	1163274980	4065	4065	4065	4065	0
333	20231122	145600	1163274980	4065	4065	4065	4065	123
334	20231122	145500	1162774985	4050	4050	4050	4050	5
335	20231122	145400	1162754735	4050	4055	4060	4050	2875
336	20231122	145300	1151101105	4060	4065	4065	4060	1962
337	20231122	145200	1143133590	4070	4070	4070	4070	10
338	20231122	145100	1143092890	4070	4070	4070	4070	1549
339	20231122	145000	1136788460	4075	4075	4080	4075	3798
340	20231122	144900	1121311125	4080	4080	4080	4075	991
341	20231122	144800	1117272750	4075	4075	4080	4075	65
342	20231122	144700	1117007570	4080	4080	4080	4075	46
343	20231122	144600	1116819970	4075	4075	4075	4075	39
344	20231122	144500	1116661045	4080	4080	4080	4080	93
345	20231122	144400	1116281605	4080	4080	4080	4080	43
346	20231122	144300	1116106165	4080	4080	4080	4080	1387
347	20231122	144200	1110447205	4080	4080	4080	4080	83
348	20231122	144100	1110108565	4075	4075	4075	4075	294
349	20231122	144000	1108910515	4070	4070	4070	4070	81
350	20231122	143900	1108580845	4070	4070	4070	4070	14
351	20231122	143800	1108523865	4065	4070	4070	4065	109
352	20231122	143700	1108080735	4070	4065	4070	4065	308
353	20231122	143600	1106827465	4060	4065	4065	4060	839
354	20231122	143500	1103417005	4075	4075	4075	4075	0
355	20231122	143400	1103417005	4075	4075	4075	4075	101
356	20231122	143300	1103005430	4075	4075	4080	4075	14
357	20231122	143200	1102948370	4080	4070	4080	4065	267
358	20231122	143100	1101862130	4065	4065	4065	4065	315
359	20231122	143000	1100581655	4065	4065	4065	4065	279
360	20231122	142900	1099447520	4070	4070	4070	4070	419
361	20231122	142800	1097742190	4075	4075	4075	4075	4
362	20231122	142700	1097725890	4075	4075	4075	4075	160
363	20231122	142600	1097073890	4075	4080	4080	4070	1410
364	20231122	142500	1091330110	4080	4080	4090	4080	669
365	20231122	142400	1088600580	4080	4080	4090	4080	920
366	20231122	142300	1084846870	4085	4090	4090	4085	1619
367	20231122	142200	1078228560	4095	4100	4100	4095	85
368	20231122	142100	1077880155	4100	4100	4100	4100	3
369	20231122	142000	1077867855	4095	4095	4095	4095	0
370	20231122	141900	1077867855	4095	4095	4095	4095	156
371	20231122	141800	1077229035	4095	4105	4105	4095	52
372	20231122	141700	1077015595	4105	4100	4105	4090	2157
373	20231122	141600	1068187315	4105	4105	4105	4105	9
374	20231122	141500	1068150370	4110	4110	4110	4110	32
375	20231122	141400	1068018850	4110	4110	4110	4110	27
376	20231122	141300	1067907880	4095	4105	4105	4090	2392
377	20231122	141200	1058110370	4110	4110	4110	4110	211
378	20231122	141100	1057243160	4130	4130	4130	4120	996
379	20231122	141000	1053138015	4130	4130	4130	4125	538
380	20231122	140900	1050916810	4135	4140	4140	4135	113
381	20231122	140800	1050448995	4140	4130	4145	4130	2342
382	20231122	140700	1040759300	4130	4135	4135	4130	908
383	20231122	140600	1037009235	4135	4135	4135	4135	221
384	20231122	140500	1036095400	4140	4140	4145	4130	2081
385	20231122	140400	1027481935	4140	4130	4145	4130	2063
386	20231122	140300	1018945290	4130	4125	4130	4125	810
387	20231122	140200	1015600930	4125	4120	4125	4120	2188
388	20231122	140100	1006581185	4115	4115	4115	4115	510
389	20231122	140000	1004482535	4120	4120	4120	4120	18
390	20231122	135900	1004408375	4120	4120	4120	4120	711
391	20231122	135800	1001479055	4120	4110	4120	4110	1492
392	20231122	135700	995336200	4115	4110	4115	4110	161
393	20231122	135600	994674240	4110	4100	4110	4100	529
394	20231122	135500	992504030	4100	4090	4100	4090	551
395	20231122	135400	990249350	4090	4090	4090	4090	156
396	20231122	135300	989611310	4090	4090	4090	4090	5
397	20231122	135200	989590860	4090	4090	4090	4090	61
398	20231122	135100	989341370	4090	4090	4090	4090	0
399	20231122	135000	989341370	4090	4090	4090	4090	200
400	20231122	134900	988523370	4095	4095	4095	4095	0
401	20231122	134800	988523370	4095	4095	4095	4095	0
402	20231122	134700	988523370	4095	4095	4095	4095	0
403	20231122	134600	988523370	4095	4095	4095	4095	0
404	20231122	134500	988523370	4095	4100	4100	4095	112
405	20231122	134400	988064490	4100	4100	4100	4100	121
406	20231122	134300	987568390	4100	4100	4100	4100	214
407	20231122	134200	986690990	4100	4100	4100	4100	1
408	20231122	134100	986686890	4100	4100	4100	4100	483
409	20231122	134000	984706590	4100	4115	4115	4100	492
410	20231122	133900	982686885	4115	4115	4115	4115	247
411	20231122	133800	981670480	4110	4115	4115	4110	1439
412	20231122	133700	975751515	4115	4105	4115	4105	1665
413	20231122	133600	968901585	4100	4100	4100	4100	18
414	20231122	133500	968827785	4100	4100	4100	4095	205
415	20231122	133400	967987850	4100	4100	4100	4100	100
416	20231122	133300	967577850	4100	4100	4100	4100	0
417	20231122	133200	967577850	4100	4095	4100	4095	122
418	20231122	133100	967077715	4095	4100	4100	4095	183
419	20231122	133000	966327670	4100	4095	4100	4095	124
420	20231122	132900	965819535	4090	4085	4095	4085	195
421	20231122	132800	965022125	4085	4085	4085	4085	24
422	20231122	132700	964924085	4080	4080	4080	4080	19
423	20231122	132600	964846565	4080	4080	4080	4080	10
424	20231122	132500	964805765	4075	4075	4075	4075	0
425	20231122	132400	964805765	4075	4075	4075	4075	140
426	20231122	132300	964235265	4080	4080	4080	4080	25
427	20231122	132200	964133265	4075	4075	4075	4075	0
428	20231122	132100	964133265	4075	4075	4075	4075	1
429	20231122	132000	964129190	4075	4080	4080	4075	36
430	20231122	131900	963982455	4080	4080	4080	4080	1
431	20231122	131800	963978375	4085	4085	4085	4085	1
432	20231122	131700	963974290	4085	4090	4090	4085	314
433	20231122	131600	962691250	4090	4090	4090	4090	0
434	20231122	131500	962691250	4090	4090	4090	4090	21
435	20231122	131400	962605360	4085	4085	4085	4085	17
436	20231122	131300	962535915	4080	4080	4080	4080	19
437	20231122	131200	962458395	4075	4075	4075	4075	783
438	20231122	131100	959267670	4075	4075	4075	4075	0
439	20231122	131000	959267670	4075	4080	4080	4075	255
440	20231122	130900	958227280	4085	4085	4085	4085	48
441	20231122	130800	958031200	4080	4085	4085	4080	929
442	20231122	130700	954239785	4085	4090	4090	4085	214
443	20231122	130600	953365025	4090	4095	4095	4090	17
444	20231122	130500	953295490	4085	4085	4085	4085	0
445	20231122	130400	953295490	4085	4085	4085	4085	80
446	20231122	130300	952968690	4090	4100	4100	4090	163
447	20231122	130200	952302010	4110	4110	4110	4110	0
448	20231122	130100	952302010	4110	4110	4110	4110	0
449	20231122	130000	952302010	4110	4110	4110	4110	2
450	20231122	125900	952293790	4115	4105	4115	4090	841
451	20231122	125800	948838800	4110	4105	4110	4090	473
452	20231122	125700	946899450	4110	4105	4110	4105	550
453	20231122	125600	944640010	4105	4095	4105	4095	400
454	20231122	125500	942999985	4090	4085	4090	4085	922
455	20231122	125400	939231005	4085	4090	4090	4085	51
456	20231122	125300	939022430	4085	4080	4085	4080	61
457	20231122	125200	938773285	4080	4080	4080	4080	0
458	20231122	125100	938773285	4080	4085	4085	4080	211
459	20231122	125000	937911385	4080	4070	4080	4070	297
460	20231122	124900	936701480	4065	4065	4065	4065	7
461	20231122	124800	936673025	4065	4060	4065	4060	71
462	20231122	124700	936384665	4060	4050	4060	4050	33
463	20231122	124600	936250845	4050	4050	4050	4050	15
464	20231122	124500	936190095	4045	4045	4045	4045	0
465	20231122	124400	936190095	4045	4050	4050	4045	150
466	20231122	124300	935582860	4060	4060	4060	4060	8
467	20231122	124200	935550380	4050	4050	4050	4050	46
468	20231122	124100	935364080	4055	4050	4055	4050	591
469	20231122	124000	932967965	4050	4050	4050	4050	22
470	20231122	123900	932878865	4050	4050	4050	4050	28
471	20231122	123800	932765465	4055	4055	4055	4055	2
472	20231122	123700	932757355	4055	4055	4055	4055	1
473	20231122	123600	932753300	4055	4055	4055	4055	0
474	20231122	123500	932753300	4055	4055	4055	4055	0
475	20231122	123400	932753300	4055	4045	4055	4045	30
476	20231122	123300	932631845	4045	4045	4045	4045	6
477	20231122	123200	932607575	4045	4030	4045	4030	31
478	20231122	123100	932482615	4035	4030	4035	4030	719
479	20231122	123000	929582485	4035	4035	4035	4035	1041
480	20231122	122900	925382050	4055	4055	4055	4055	0
481	20231122	122800	925382050	4055	4055	4055	4055	0
482	20231122	122700	925382050	4055	4045	4055	4045	79
483	20231122	122600	925062125	4035	4050	4050	4035	762
484	20231122	122500	921983265	4050	4050	4050	4050	0
485	20231122	122400	921983265	4050	4050	4050	4050	0
486	20231122	122300	921983265	4050	4050	4050	4050	15
487	20231122	122200	921922515	4050	4050	4050	4050	0
488	20231122	122100	921922515	4050	4050	4050	4050	3
489	20231122	122000	921910365	4055	4055	4055	4055	0
490	20231122	121900	921910365	4055	4055	4055	4055	5
491	20231122	121800	921890090	4055	4055	4055	4055	0
492	20231122	121700	921890090	4055	4045	4055	4045	76
493	20231122	121600	921582195	4045	4040	4045	4040	14
494	20231122	121500	921525620	4035	4035	4040	4035	142
495	20231122	121400	920952595	4035	4040	4040	4035	51
496	20231122	121300	920746570	4040	4040	4050	4040	132
497	20231122	121200	920213180	4040	4045	4050	4040	25
498	20231122	121100	920112045	4050	4040	4050	4040	24
499	20231122	121000	920014975	4045	4040	4045	4040	28
500	20231122	120900	919901730	4040	4040	4040	4040	13
501	20231122	120800	919849210	4035	4035	4035	4035	168
502	20231122	120700	919171330	4035	4035	4035	4035	102
503	20231122	120600	918759760	4035	4040	4040	4035	150
504	20231122	120500	918154500	4035	4035	4035	4035	0
505	20231122	120400	918154500	4035	4035	4035	4035	1
506	20231122	120300	918150465	4040	4040	4040	4040	0
507	20231122	120200	918150465	4040	4040	4040	4040	49
508	20231122	120100	917952505	4035	4035	4035	4035	0
509	20231122	120000	917952505	4035	4035	4035	4035	49
510	20231122	115900	917754790	4040	4040	4040	4040	0
511	20231122	115800	917754790	4040	4040	4040	4030	71
512	20231122	115700	917467980	4040	4030	4040	4030	81
513	20231122	115600	917141325	4030	4025	4030	4025	421
514	20231122	115500	915446695	4025	4025	4025	4025	23
515	20231122	115400	915354120	4030	4030	4030	4030	378
516	20231122	115300	913830780	4030	4030	4030	4030	129
517	20231122	115200	913310910	4030	4030	4035	4030	653
518	20231122	115100	910676155	4030	4030	4030	4030	3
519	20231122	115000	910664065	4030	4030	4030	4030	3
520	20231122	114900	910651975	4035	4035	4035	4035	15
521	20231122	114800	910591450	4030	4030	4030	4030	100
522	20231122	114700	910188450	4030	4030	4030	4030	90
523	20231122	114600	909825750	4030	4035	4035	4030	541
524	20231122	114500	907644285	4035	4040	4040	4035	174
525	20231122	114400	906942145	4040	4040	4040	4040	84
526	20231122	114300	906602785	4040	4045	4045	4040	101
527	20231122	114200	906194685	4045	4045	4045	4045	12
528	20231122	114100	906146145	4045	4035	4045	4035	156
529	20231122	114000	905515205	4030	4040	4040	4030	150
530	20231122	113900	904910635	4030	4030	4045	4030	129
531	20231122	113800	904390645	4025	4025	4025	4025	0
532	20231122	113700	904390645	4025	4025	4025	4025	0
533	20231122	113600	904390645	4025	4030	4030	4025	1160
534	20231122	113500	899716095	4030	4035	4035	4030	461
535	20231122	113400	897855990	4040	4040	4040	4040	244
536	20231122	113300	896870230	4045	4040	4045	4040	793
537	20231122	113200	893666425	4040	4045	4045	4040	179
538	20231122	113100	892943205	4045	4060	4075	4045	246
539	20231122	113000	891946570	4080	4055	4080	4040	489
540	20231122	112900	889964810	4045	4055	4060	4045	3187
541	20231122	112800	877069160	4055	4055	4055	4050	2375
542	20231122	112700	867447035	4055	4075	4075	4055	706
543	20231122	112600	864580055	4080	4080	4080	4080	50
544	20231122	112500	864376055	4080	4080	4080	4080	100
545	20231122	112400	863968055	4080	4080	4080	4080	0
546	20231122	112300	863968055	4080	4085	4085	4080	70
547	20231122	112200	863682440	4080	4080	4080	4080	13
548	20231122	112100	863629400	4080	4080	4080	4080	72
549	20231122	112000	863335640	4085	4085	4085	4085	61
550	20231122	111900	863086455	4085	4075	4085	4075	74
551	20231122	111800	862784355	4070	4065	4070	4065	26
552	20231122	111700	862678540	4080	4080	4080	4080	0
553	20231122	111600	862678540	4080	4080	4080	4080	0
554	20231122	111500	862678540	4080	4060	4080	4060	10
555	20231122	111400	862637815	4050	4060	4075	4050	13
556	20231122	111300	862584930	4075	4060	4080	4060	4
557	20231122	111200	862568655	4050	4060	4060	4050	253
558	20231122	111100	861543525	4060	4065	4065	4060	11
559	20231122	111000	861498860	4065	4080	4080	4065	159
560	20231122	110900	860851915	4085	4085	4085	4085	1
561	20231122	110800	860847830	4070	4070	4070	4070	16
562	20231122	110700	860782710	4060	4060	4070	4055	34
563	20231122	110600	860644550	4045	4050	4090	4040	2500
564	20231122	110500	850508235	4050	4055	4055	4050	100
565	20231122	110400	850103205	4055	4060	4060	4055	172
566	20231122	110300	849405725	4060	4060	4060	4060	8
567	20231122	110200	849373245	4055	4055	4060	4055	8
568	20231122	110100	849340785	4060	4050	4060	4045	771
569	20231122	110000	846221910	4050	4055	4055	4050	3566
570	20231122	105900	831766170	4055	4070	4070	4055	2536
571	20231122	105800	821456695	4065	4065	4065	4065	0
572	20231122	105700	821456695	4065	4070	4070	4065	1765
573	20231122	105600	814281610	4070	4075	4075	4070	913
574	20231122	105500	810565450	4070	4075	4075	4070	829
575	20231122	105400	807187915	4080	4080	4080	4080	10
576	20231122	105300	807147115	4080	4080	4080	4080	473
577	20231122	105200	805217275	4080	4080	4090	4080	76
578	20231122	105100	804907130	4080	4085	4090	4080	803
579	20231122	105000	801630865	4090	4090	4090	4090	10
580	20231122	104900	801589965	4090	4090	4090	4090	0
581	20231122	104800	801589965	4090	4090	4090	4090	52
582	20231122	104700	801377285	4080	4080	4080	4080	0
583	20231122	104600	801377285	4080	4080	4080	4080	0
584	20231122	104500	801377285	4080	4080	4080	4075	249
585	20231122	104400	800361505	4080	4080	4080	4080	1000
586	20231122	104300	796281505	4080	4080	4080	4080	180
587	20231122	104200	795547105	4080	4085	4085	4080	281
588	20231122	104100	794400320	4080	4080	4080	4080	109
589	20231122	104000	793955600	4080	4080	4080	4080	0
590	20231122	103900	793955600	4080	4080	4080	4080	12
591	20231122	103800	793906640	4080	4080	4080	4080	49
592	20231122	103700	793706720	4080	4085	4085	4080	418
593	20231122	103600	792000485	4085	4085	4085	4085	300
594	20231122	103500	790774985	4080	4080	4080	4080	0
595	20231122	103400	790774985	4080	4080	4080	4080	150
596	20231122	103300	790162985	4080	4080	4080	4080	25
597	20231122	103200	790060985	4080	4080	4080	4080	285
598	20231122	103100	788898185	4080	4080	4080	4080	1
599	20231122	103000	788894105	4080	4065	4080	4065	612
600	20231122	102900	786406085	4065	4075	4080	4065	2377
601	20231122	102800	776732285	4080	4075	4080	4075	360
602	20231122	102700	775263510	4075	4075	4075	4075	98
603	20231122	102600	774864160	4080	4070	4080	4070	484
604	20231122	102500	772893550	4075	4100	4100	4075	794
605	20231122	102400	769656775	4075	4085	4085	4075	1092
606	20231122	102300	765201525	4080	4090	4090	4080	1695
607	20231122	102200	758282425	4090	4100	4100	4090	345
608	20231122	102100	756869935	4090	4100	4100	4090	101
609	20231122	102000	756456835	4090	4095	4095	4085	774
610	20231122	101900	753294165	4095	4085	4100	4085	2504
611	20231122	101800	743064265	4085	4085	4085	4085	502
612	20231122	101700	741013595	4085	4100	4100	4085	609
613	20231122	101600	738522125	4100	4085	4100	4080	721
614	20231122	101500	735578500	4080	4100	4100	4080	2254
615	20231122	101400	726367770	4100	4110	4110	4100	2341
616	20231122	101300	716763285	4110	4110	4110	4110	883
617	20231122	101200	713134155	4115	4115	4115	4115	564
618	20231122	101100	710813295	4115	4115	4115	4115	520
619	20231122	101000	708673495	4115	4115	4115	4115	252
620	20231122	100900	707636515	4115	4115	4115	4115	3
621	20231122	100800	707624170	4115	4115	4120	4115	202
622	20231122	100700	706792870	4115	4110	4115	4110	254
623	20231122	100600	705748565	4115	4115	4115	4115	106
624	20231122	100500	705312375	4120	4115	4120	4110	479
625	20231122	100400	703341965	4115	4125	4125	4110	681
626	20231122	100300	700538440	4125	4130	4135	4125	1763
627	20231122	100200	693259095	4130	4135	4135	4130	1024
628	20231122	100100	689029755	4130	4130	4130	4125	185
629	20231122	100000	688265960	4125	4130	4135	4125	998
630	20231122	095900	684144345	4135	4140	4150	4135	2797
631	20231122	095800	672568665	4145	4145	4145	4140	354
632	20231122	095700	671101585	4145	4150	4155	4145	2540
633	20231122	095600	660560580	4155	4155	4165	4150	2556
634	20231122	095500	649930175	4150	4160	4160	4145	712
635	20231122	095400	646975285	4150	4165	4170	4150	20486
636	20231122	095300	561833410	4165	4155	4170	4155	3372
637	20231122	095200	547784910	4160	4140	4160	4140	7306
638	20231122	095100	517437695	4140	4135	4140	4135	512
639	20231122	095000	515318125	4140	4145	4145	4135	486
640	20231122	094900	513305385	4145	4150	4150	4140	2710
641	20231122	094800	502077420	4145	4145	4150	4135	4774
642	20231122	094700	482291865	4145	4140	4145	4135	2904
643	20231122	094600	470264205	4140	4130	4140	4125	2945
644	20231122	094500	458092895	4130	4130	4130	4125	1759
645	20231122	094400	450834145	4130	4135	4135	4125	1755
646	20231122	094300	443591730	4135	4115	4135	4115	3323
647	20231122	094200	429878610	4115	4110	4115	4110	361
648	20231122	094100	428393685	4110	4110	4110	4110	332
649	20231122	094000	427029165	4110	4110	4110	4110	310
650	20231122	093900	425755065	4110	4110	4110	4110	243
651	20231122	093800	424756335	4110	4110	4110	4100	832
652	20231122	093700	421341505	4110	4105	4110	4100	283
653	20231122	093600	420180125	4110	4115	4115	4105	751
654	20231122	093500	417093685	4115	4110	4115	4110	295
655	20231122	093400	415881185	4110	4110	4110	4110	137
656	20231122	093300	415318115	4110	4110	4120	4110	158
657	20231122	093200	414668725	4110	4120	4120	4110	286
658	20231122	093100	413492745	4110	4115	4125	4110	1488
659	20231122	093000	407363090	4115	4120	4120	4110	725
660	20231122	092900	404378100	4120	4105	4120	4105	1790
661	20231122	092800	397018965	4105	4095	4105	4095	615
662	20231122	092700	394497005	4095	4085	4095	4070	2849
663	20231122	092600	382883640	4085	4095	4100	4085	2003
664	20231122	092500	374695325	4080	4100	4105	4080	6796
665	20231122	092400	346851490	4100	4120	4120	4100	4340
666	20231122	092300	329036125	4120	4120	4120	4110	1605
667	20231122	092200	322438545	4110	4120	4125	4100	3259
668	20231122	092100	309040885	4125	4150	4150	4125	13295
669	20231122	092000	254019250	4140	4130	4145	4105	19312
670	20231122	091900	174227225	4135	4085	4135	4085	12482
671	20231122	091800	123011625	4085	4085	4085	4080	2055
672	20231122	091700	114624760	4080	4070	4085	4070	2322
673	20231122	091600	105155625	4070	4055	4085	4055	2138
674	20231122	091500	96461365	4055	4055	4055	4055	257
675	20231122	091400	95419230	4050	4050	4050	4045	251
676	20231122	091300	94402930	4050	4060	4060	4050	345
677	20231122	091200	93004480	4050	4055	4060	4050	1075
678	20231122	091100	88648930	4055	4040	4055	4040	792
679	20231122	091000	85444400	4040	4035	4040	4035	89
680	20231122	090900	85085025	4035	4040	4040	4035	760
681	20231122	090800	82016850	4040	4060	4060	4040	1490
682	20231122	090700	75990320	4060	4055	4075	4055	3467
683	20231122	090600	61891930	4065	4065	4065	4055	1224
684	20231122	090500	56921935	4065	4065	4065	4060	491
685	20231122	090400	54926210	4065	4060	4065	4060	1826
686	20231122	090300	47508295	4060	4055	4060	4040	476
687	20231122	090200	45581815	4060	4030	4060	4025	605
688	20231122	090100	43136675	4025	4040	4065	4025	4016
689	20231122	090000	26943565	4030	4065	4065	4030	6585