KissMeData/038680/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	191400	807787650	4645	4645	4645	4645	1911
3	20231120	191300	807787650	4645	4645	4645	4645	0
4	20231120	191200	807787650	4645	4645	4645	4645	0
5	20231120	191100	807787650	4645	4645	4645	4645	0
6	20231120	191000	807787650	4645	4645	4645	4645	0
7	20231120	190900	807787650	4645	4645	4645	4645	0
8	20231120	190800	807787650	4645	4645	4645	4645	0
9	20231120	190700	807787650	4645	4645	4645	4645	0
10	20231120	190600	807787650	4645	4645	4645	4645	0
11	20231120	190500	807787650	4645	4645	4645	4645	0
12	20231120	190400	807787650	4645	4645	4645	4645	0
13	20231120	190300	807787650	4645	4645	4645	4645	0
14	20231120	190200	807787650	4645	4645	4645	4645	0
15	20231120	190100	807787650	4645	4645	4645	4645	0
16	20231120	190000	807787650	4645	4645	4645	4645	0
17	20231120	185900	807787650	4645	4645	4645	4645	0
18	20231120	185800	807787650	4645	4645	4645	4645	0
19	20231120	185700	807787650	4645	4645	4645	4645	0
20	20231120	185600	807787650	4645	4645	4645	4645	0
21	20231120	185500	807787650	4645	4645	4645	4645	0
22	20231120	185400	807787650	4645	4645	4645	4645	0
23	20231120	185300	807787650	4645	4645	4645	4645	0
24	20231120	185200	807787650	4645	4645	4645	4645	0
25	20231120	185100	807787650	4645	4645	4645	4645	0
26	20231120	185000	807787650	4645	4645	4645	4645	0
27	20231120	184900	807787650	4645	4645	4645	4645	0
28	20231120	184800	807787650	4645	4645	4645	4645	0
29	20231120	184700	807787650	4645	4645	4645	4645	0
30	20231120	184600	807787650	4645	4645	4645	4645	0
31	20231120	184500	807787650	4645	4645	4645	4645	0
32	20231120	184400	807787650	4645	4645	4645	4645	1911
33	20231120	184300	807787650	4645	4645	4645	4645	0
34	20231120	184200	807787650	4645	4645	4645	4645	0
35	20231120	184100	807787650	4645	4645	4645	4645	0
36	20231120	184000	807787650	4645	4645	4645	4645	0
37	20231120	183900	807787650	4645	4645	4645	4645	0
38	20231120	183800	807787650	4645	4645	4645	4645	0
39	20231120	183700	807787650	4645	4645	4645	4645	0
40	20231120	183600	807787650	4645	4645	4645	4645	0
41	20231120	183500	807787650	4645	4645	4645	4645	0
42	20231120	183400	807787650	4645	4645	4645	4645	0
43	20231120	183300	807787650	4645	4645	4645	4645	0
44	20231120	183200	807787650	4645	4645	4645	4645	0
45	20231120	183100	807787650	4645	4645	4645	4645	0
46	20231120	183000	807787650	4645	4645	4645	4645	0
47	20231120	182900	807787650	4645	4645	4645	4645	0
48	20231120	182800	807787650	4645	4645	4645	4645	0
49	20231120	182700	807787650	4645	4645	4645	4645	0
50	20231120	182600	807787650	4645	4645	4645	4645	0
51	20231120	182500	807787650	4645	4645	4645	4645	0
52	20231120	182400	807787650	4645	4645	4645	4645	0
53	20231120	182300	807787650	4645	4645	4645	4645	0
54	20231120	182200	807787650	4645	4645	4645	4645	0
55	20231120	182100	807787650	4645	4645	4645	4645	0
56	20231120	182000	807787650	4645	4645	4645	4645	0
57	20231120	181900	807787650	4645	4645	4645	4645	0
58	20231120	181800	807787650	4645	4645	4645	4645	0
59	20231120	181700	807787650	4645	4645	4645	4645	0
60	20231120	181600	807787650	4645	4645	4645	4645	0
61	20231120	181500	807787650	4645	4645	4645	4645	0
62	20231120	181400	807787650	4645	4645	4645	4645	1911
63	20231120	181300	807787650	4645	4645	4645	4645	0
64	20231120	181200	807787650	4645	4645	4645	4645	0
65	20231120	181100	807787650	4645	4645	4645	4645	0
66	20231120	181000	807787650	4645	4645	4645	4645	0
67	20231120	180900	807787650	4645	4645	4645	4645	0
68	20231120	180800	807787650	4645	4645	4645	4645	0
69	20231120	180700	807787650	4645	4645	4645	4645	0
70	20231120	180600	807787650	4645	4645	4645	4645	0
71	20231120	180500	807787650	4645	4645	4645	4645	0
72	20231120	180400	807787650	4645	4645	4645	4645	0
73	20231120	180300	807787650	4645	4645	4645	4645	0
74	20231120	180200	807787650	4645	4645	4645	4645	0
75	20231120	180100	807787650	4645	4645	4645	4645	0
76	20231120	180000	807787650	4645	4645	4645	4645	0
77	20231120	175900	807787650	4645	4645	4645	4645	0
78	20231120	175800	807787650	4645	4645	4645	4645	0
79	20231120	175700	807787650	4645	4645	4645	4645	0
80	20231120	175600	807787650	4645	4645	4645	4645	0
81	20231120	175500	807787650	4645	4645	4645	4645	0
82	20231120	175400	807787650	4645	4645	4645	4645	0
83	20231120	175300	807787650	4645	4645	4645	4645	0
84	20231120	175200	807787650	4645	4645	4645	4645	0
85	20231120	175100	807787650	4645	4645	4645	4645	0
86	20231120	175000	807787650	4645	4645	4645	4645	0
87	20231120	174900	807787650	4645	4645	4645	4645	0
88	20231120	174800	807787650	4645	4645	4645	4645	0
89	20231120	174700	807787650	4645	4645	4645	4645	0
90	20231120	174600	807787650	4645	4645	4645	4645	0
91	20231120	174500	807787650	4645	4645	4645	4645	0
92	20231120	174400	807787650	4645	4645	4645	4645	1911
93	20231120	174300	807787650	4645	4645	4645	4645	0
94	20231120	174200	807787650	4645	4645	4645	4645	0
95	20231120	174100	807787650	4645	4645	4645	4645	0
96	20231120	174000	807787650	4645	4645	4645	4645	0
97	20231120	173900	807787650	4645	4645	4645	4645	0
98	20231120	173800	807787650	4645	4645	4645	4645	0
99	20231120	173700	807787650	4645	4645	4645	4645	0
100	20231120	173600	807787650	4645	4645	4645	4645	0
101	20231120	173500	807787650	4645	4645	4645	4645	0
102	20231120	173400	807787650	4645	4645	4645	4645	0
103	20231120	173300	807787650	4645	4645	4645	4645	0
104	20231120	173200	807787650	4645	4645	4645	4645	0
105	20231120	173100	807787650	4645	4645	4645	4645	0
106	20231120	173000	807787650	4645	4645	4645	4645	0
107	20231120	172900	807787650	4645	4645	4645	4645	0
108	20231120	172800	807787650	4645	4645	4645	4645	0
109	20231120	172700	807787650	4645	4645	4645	4645	0
110	20231120	172600	807787650	4645	4645	4645	4645	0
111	20231120	172500	807787650	4645	4645	4645	4645	0
112	20231120	172400	807787650	4645	4645	4645	4645	0
113	20231120	172300	807787650	4645	4645	4645	4645	0
114	20231120	172200	807787650	4645	4645	4645	4645	0
115	20231120	172100	807787650	4645	4645	4645	4645	0
116	20231120	172000	807787650	4645	4645	4645	4645	0
117	20231120	171900	807787650	4645	4645	4645	4645	0
118	20231120	171800	807787650	4645	4645	4645	4645	0
119	20231120	171700	807787650	4645	4645	4645	4645	0
120	20231120	171600	807787650	4645	4645	4645	4645	0
121	20231120	171500	807787650	4645	4645	4645	4645	0
122	20231120	171400	807787650	4645	4645	4645	4645	1911
123	20231120	171300	807787650	4645	4645	4645	4645	0
124	20231120	171200	807787650	4645	4645	4645	4645	0
125	20231120	171100	807787650	4645	4645	4645	4645	0
126	20231120	171000	807787650	4645	4645	4645	4645	0
127	20231120	170900	807787650	4645	4645	4645	4645	0
128	20231120	170800	807787650	4645	4645	4645	4645	0
129	20231120	170700	807787650	4645	4645	4645	4645	0
130	20231120	170600	807787650	4645	4645	4645	4645	0
131	20231120	170500	807787650	4645	4645	4645	4645	0
132	20231120	170400	807787650	4645	4645	4645	4645	0
133	20231120	170300	807787650	4645	4645	4645	4645	0
134	20231120	170200	807787650	4645	4645	4645	4645	0
135	20231120	170100	807787650	4645	4645	4645	4645	0
136	20231120	170000	807787650	4645	4645	4645	4645	0
137	20231120	165900	807787650	4645	4645	4645	4645	0
138	20231120	165800	807787650	4645	4645	4645	4645	0
139	20231120	165700	807787650	4645	4645	4645	4645	0
140	20231120	165600	807787650	4645	4645	4645	4645	0
141	20231120	165500	807787650	4645	4645	4645	4645	0
142	20231120	165400	807787650	4645	4645	4645	4645	0
143	20231120	165300	807787650	4645	4645	4645	4645	0
144	20231120	165200	807787650	4645	4645	4645	4645	0
145	20231120	165100	807787650	4645	4645	4645	4645	0
146	20231120	165000	807787650	4645	4645	4645	4645	0
147	20231120	164900	807787650	4645	4645	4645	4645	0
148	20231120	164800	807787650	4645	4645	4645	4645	0
149	20231120	164700	807787650	4645	4645	4645	4645	0
150	20231120	164600	807787650	4645	4645	4645	4645	0
151	20231120	164500	807787650	4645	4645	4645	4645	0
152	20231120	164400	807787650	4645	4645	4645	4645	1911
153	20231120	164300	807787650	4645	4645	4645	4645	0
154	20231120	164200	807787650	4645	4645	4645	4645	0
155	20231120	164100	807787650	4645	4645	4645	4645	0
156	20231120	164000	807787650	4645	4645	4645	4645	0
157	20231120	163900	807787650	4645	4645	4645	4645	0
158	20231120	163800	807787650	4645	4645	4645	4645	0
159	20231120	163700	807787650	4645	4645	4645	4645	0
160	20231120	163600	807787650	4645	4645	4645	4645	0
161	20231120	163500	807787650	4645	4645	4645	4645	0
162	20231120	163400	807787650	4645	4645	4645	4645	0
163	20231120	163300	807787650	4645	4645	4645	4645	0
164	20231120	163200	807787650	4645	4645	4645	4645	0
165	20231120	163100	807787650	4645	4645	4645	4645	0
166	20231120	163000	807787650	4645	4645	4645	4645	0
167	20231120	162900	807787650	4645	4645	4645	4645	0
168	20231120	162800	807787650	4645	4645	4645	4645	0
169	20231120	162700	807787650	4645	4645	4645	4645	0
170	20231120	162600	807787650	4645	4645	4645	4645	0
171	20231120	162500	807787650	4645	4645	4645	4645	0
172	20231120	162400	807787650	4645	4645	4645	4645	0
173	20231120	162300	807787650	4645	4645	4645	4645	0
174	20231120	162200	807787650	4645	4645	4645	4645	0
175	20231120	162100	807787650	4645	4645	4645	4645	0
176	20231120	162000	807787650	4645	4645	4645	4645	0
177	20231120	161900	807787650	4645	4645	4645	4645	0
178	20231120	161800	807787650	4645	4645	4645	4645	0
179	20231120	161700	807787650	4645	4645	4645	4645	0
180	20231120	161600	807787650	4645	4645	4645	4645	0
181	20231120	161500	807787650	4645	4645	4645	4645	0
182	20231120	161400	807787650	4645	4645	4645	4645	1911
183	20231120	161300	807787650	4645	4645	4645	4645	0
184	20231120	161200	807787650	4645	4645	4645	4645	0
185	20231120	161100	807787650	4645	4645	4645	4645	0
186	20231120	161000	807787650	4645	4645	4645	4645	0
187	20231120	160900	807787650	4645	4645	4645	4645	0
188	20231120	160800	807787650	4645	4645	4645	4645	0
189	20231120	160700	807787650	4645	4645	4645	4645	0
190	20231120	160600	807787650	4645	4645	4645	4645	0
191	20231120	160500	807787650	4645	4645	4645	4645	0
192	20231120	160400	807787650	4645	4645	4645	4645	0
193	20231120	160300	807787650	4645	4645	4645	4645	0
194	20231120	160200	807787650	4645	4645	4645	4645	0
195	20231120	160100	807787650	4645	4645	4645	4645	0
196	20231120	160000	807787650	4645	4645	4645	4645	0
197	20231120	155900	807787650	4645	4645	4645	4645	0
198	20231120	155800	807787650	4645	4645	4645	4645	0
199	20231120	155700	807787650	4645	4645	4645	4645	0
200	20231120	155600	807787650	4645	4645	4645	4645	0
201	20231120	155500	807787650	4645	4645	4645	4645	0
202	20231120	155400	807787650	4645	4645	4645	4645	0
203	20231120	155300	807787650	4645	4645	4645	4645	0
204	20231120	155200	807787650	4645	4645	4645	4645	0
205	20231120	155100	807787650	4645	4645	4645	4645	0
206	20231120	155000	807787650	4645	4645	4645	4645	0
207	20231120	154900	807787650	4645	4645	4645	4645	0
208	20231120	154800	807787650	4645	4645	4645	4645	0
209	20231120	154700	807787650	4645	4645	4645	4645	0
210	20231120	154600	807787650	4645	4645	4645	4645	0
211	20231120	154500	807787650	4645	4645	4645	4645	0
212	20231120	154400	807787650	4645	4645	4645	4645	1911
213	20231120	154300	807787650	4645	4645	4645	4645	0
214	20231120	154200	807787650	4645	4645	4645	4645	0
215	20231120	154100	807787650	4645	4645	4645	4645	0
216	20231120	154000	807787650	4645	4645	4645	4645	0
217	20231120	153900	807787650	4645	4645	4645	4645	0
218	20231120	153800	807787650	4645	4645	4645	4645	0
219	20231120	153700	807787650	4645	4645	4645	4645	0
220	20231120	153600	807787650	4645	4645	4645	4645	0
221	20231120	153500	807787650	4645	4645	4645	4645	0
222	20231120	153400	807787650	4645	4645	4645	4645	0
223	20231120	153300	807787650	4645	4645	4645	4645	0
224	20231120	153200	807787650	4645	4645	4645	4645	0
225	20231120	153100	807787650	4645	4645	4645	4645	0
226	20231120	153000	807787650	4645	4645	4645	4645	1911
227	20231120	152900	798911055	4650	4650	4650	4650	0
228	20231120	152800	798911055	4650	4650	4650	4650	0
229	20231120	152700	798911055	4650	4650	4650	4650	0
230	20231120	152600	798911055	4650	4650	4650	4650	0
231	20231120	152500	798911055	4650	4650	4650	4650	0
232	20231120	152400	798911055	4650	4650	4650	4650	0
233	20231120	152300	798911055	4650	4650	4650	4650	0
234	20231120	152200	798911055	4650	4650	4650	4650	0
235	20231120	152100	798911055	4650	4650	4650	4650	0
236	20231120	152000	798911055	4650	4650	4650	4650	0
237	20231120	151900	798911055	4650	4645	4650	4635	1818
238	20231120	151800	790457800	4645	4645	4645	4645	409
239	20231120	151700	788557995	4645	4645	4645	4645	5
240	20231120	151600	788534770	4650	4650	4650	4650	121
241	20231120	151500	787972120	4650	4635	4650	4635	12042
242	20231120	151400	732046760	4630	4630	4635	4630	426
243	20231120	151300	730074375	4635	4630	4635	4630	301
244	20231120	151200	728680740	4635	4635	4635	4635	5
245	20231120	151100	728657565	4635	4635	4635	4635	0
246	20231120	151000	728657565	4635	4630	4635	4630	13
247	20231120	150900	728597370	4630	4630	4630	4630	100
248	20231120	150800	728134370	4635	4635	4635	4635	0
249	20231120	150700	728134370	4635	4635	4635	4635	0
250	20231120	150600	728134370	4635	4630	4635	4615	2243
251	20231120	150500	717759300	4630	4625	4630	4610	245
252	20231120	150400	716627200	4625	4630	4630	4625	412
253	20231120	150300	714720695	4640	4640	4640	4640	0
254	20231120	150200	714720695	4640	4640	4640	4640	0
255	20231120	150100	714720695	4640	4630	4640	4600	2519
256	20231120	150000	703090215	4640	4640	4640	4630	503
257	20231120	145900	700759545	4635	4640	4640	4635	2
258	20231120	145800	700750270	4640	4640	4640	4640	95
259	20231120	145700	700309470	4645	4645	4645	4645	0
260	20231120	145600	700309470	4645	4645	4645	4645	24
261	20231120	145500	700197990	4645	4645	4645	4645	0
262	20231120	145400	700197990	4645	4640	4645	4635	529
263	20231120	145300	697743540	4645	4645	4645	4645	1
264	20231120	145200	697738895	4640	4640	4640	4640	344
265	20231120	145100	696142735	4640	4640	4640	4640	77
266	20231120	145000	695785455	4645	4645	4645	4645	1
267	20231120	144900	695780810	4640	4640	4640	4640	100
268	20231120	144800	695316810	4640	4645	4645	4640	4
269	20231120	144700	695298240	4645	4645	4645	4645	0
270	20231120	144600	695298240	4645	4645	4645	4645	59
271	20231120	144500	695024185	4645	4645	4645	4640	125
272	20231120	144400	694443810	4645	4645	4645	4645	5
273	20231120	144300	694420585	4645	4645	4645	4645	0
274	20231120	144200	694420585	4645	4635	4645	4635	11
275	20231120	144100	694369590	4645	4645	4645	4645	0
276	20231120	144000	694369590	4645	4645	4645	4645	33
277	20231120	143900	694216305	4645	4635	4645	4635	13
278	20231120	143800	694156030	4645	4645	4645	4645	0
279	20231120	143700	694156030	4645	4645	4645	4645	0
280	20231120	143600	694156030	4645	4645	4645	4645	124
281	20231120	143500	693580050	4645	4645	4645	4645	0
282	20231120	143400	693580050	4645	4645	4645	4645	0
283	20231120	143300	693580050	4645	4645	4645	4645	130
284	20231120	143200	692976200	4645	4645	4645	4645	169
285	20231120	143100	692191195	4645	4645	4645	4645	9
286	20231120	143000	692149390	4645	4645	4645	4645	11
287	20231120	142900	692098295	4645	4645	4645	4645	0
288	20231120	142800	692098295	4645	4645	4645	4645	1
289	20231120	142700	692093650	4635	4635	4635	4635	10
290	20231120	142600	692047300	4635	4645	4645	4635	1450
291	20231120	142500	685322810	4645	4645	4645	4645	0
292	20231120	142400	685322810	4645	4645	4645	4645	0
293	20231120	142300	685322810	4645	4645	4645	4645	12
294	20231120	142200	685267070	4645	4645	4645	4645	170
295	20231120	142100	684477420	4645	4645	4645	4645	0
296	20231120	142000	684477420	4645	4645	4645	4645	0
297	20231120	141900	684477420	4645	4645	4645	4645	0
298	20231120	141800	684477420	4645	4645	4645	4645	0
299	20231120	141700	684477420	4645	4645	4645	4645	1
300	20231120	141600	684472775	4635	4645	4645	4635	105
301	20231120	141500	683985060	4645	4645	4645	4645	40
302	20231120	141400	683799260	4645	4645	4645	4645	0
303	20231120	141300	683799260	4645	4640	4645	4640	2386
304	20231120	141200	672721345	4630	4630	4630	4630	67
305	20231120	141100	672411135	4630	4630	4630	4630	22
306	20231120	141000	672309275	4640	4635	4640	4635	3
307	20231120	140900	672295365	4640	4640	4640	4640	27
308	20231120	140800	672170085	4635	4635	4640	4635	232
309	20231120	140700	671094060	4640	4640	4640	4635	82
310	20231120	140600	670713730	4635	4635	4635	4635	0
311	20231120	140500	670713730	4635	4635	4635	4635	100
312	20231120	140400	670250230	4640	4640	4640	4640	12
313	20231120	140300	670194550	4640	4640	4640	4640	528
314	20231120	140200	667744630	4645	4640	4645	4640	280
315	20231120	140100	666444430	4640	4640	4640	4640	18
316	20231120	140000	666360910	4645	4645	4645	4645	0
317	20231120	135900	666360910	4645	4645	4645	4645	0
318	20231120	135800	666360910	4645	4640	4645	4640	96
319	20231120	135700	665915465	4645	4645	4645	4645	0
320	20231120	135600	665915465	4645	4645	4645	4645	25
321	20231120	135500	665799340	4645	4645	4645	4645	0
322	20231120	135400	665799340	4645	4640	4645	4640	151
323	20231120	135300	665098695	4645	4645	4645	4645	0
324	20231120	135200	665098695	4645	4645	4645	4645	0
325	20231120	135100	665098695	4645	4645	4645	4645	1
326	20231120	135000	665094050	4640	4640	4640	4640	210
327	20231120	134900	664119650	4650	4650	4650	4650	0
328	20231120	134800	664119650	4650	4650	4650	4650	24
329	20231120	134700	664008050	4650	4650	4650	4650	1
330	20231120	134600	664003400	4640	4640	4640	4640	0
331	20231120	134500	664003400	4640	4640	4640	4640	0
332	20231120	134400	664003400	4640	4640	4640	4640	50
333	20231120	134300	663771400	4650	4650	4650	4650	0
334	20231120	134200	663771400	4650	4650	4650	4650	0
335	20231120	134100	663771400	4650	4650	4650	4650	0
336	20231120	134000	663771400	4650	4650	4650	4650	0
337	20231120	133900	663771400	4650	4650	4650	4650	0
338	20231120	133800	663771400	4650	4650	4650	4650	0
339	20231120	133700	663771400	4650	4650	4650	4650	26
340	20231120	133600	663650500	4650	4650	4650	4650	33
341	20231120	133500	663497050	4635	4650	4650	4635	45
342	20231120	133400	663288125	4650	4650	4650	4650	10
343	20231120	133300	663241625	4650	4640	4650	4640	48
344	20231120	133200	663018895	4640	4640	4640	4640	0
345	20231120	133100	663018895	4640	4640	4640	4640	953
346	20231120	133000	658596975	4650	4650	4650	4650	0
347	20231120	132900	658596975	4650	4650	4650	4650	35
348	20231120	132800	658434225	4645	4645	4645	4645	340
349	20231120	132700	656854925	4640	4640	4640	4640	0
350	20231120	132600	656854925	4640	4640	4640	4640	0
351	20231120	132500	656854925	4640	4640	4640	4640	0
352	20231120	132400	656854925	4640	4640	4640	4640	83
353	20231120	132300	656469805	4645	4645	4645	4645	211
354	20231120	132200	655489710	4645	4645	4645	4645	0
355	20231120	132100	655489710	4645	4645	4645	4645	0
356	20231120	132000	655489710	4645	4645	4645	4645	356
357	20231120	131900	653836090	4645	4645	4645	4645	465
358	20231120	131800	651676165	4645	4645	4645	4645	1
359	20231120	131700	651671520	4645	4645	4645	4645	24
360	20231120	131600	651560040	4645	4645	4645	4645	1
361	20231120	131500	651555395	4640	4640	4645	4640	90
362	20231120	131400	651137670	4640	4640	4640	4640	0
363	20231120	131300	651137670	4640	4640	4640	4640	100
364	20231120	131200	650673670	4645	4645	4645	4645	0
365	20231120	131100	650673670	4645	4650	4650	4645	35
366	20231120	131000	650511090	4645	4645	4645	4645	2283
367	20231120	130900	639906555	4645	4645	4645	4645	498
368	20231120	130800	637593345	4635	4640	4640	4635	973
369	20231120	130700	633083295	4640	4650	4650	4640	1216
370	20231120	130600	627438895	4650	4650	4650	4645	109
371	20231120	130500	626932050	4650	4645	4650	4640	781
372	20231120	130400	623304150	4645	4650	4650	4645	69
373	20231120	130300	622983380	4655	4655	4655	4655	0
374	20231120	130200	622983380	4655	4655	4655	4655	10
375	20231120	130100	622936830	4650	4650	4650	4650	100
376	20231120	130000	622471830	4650	4650	4650	4650	0
377	20231120	125900	622471830	4650	4645	4650	4645	2915
378	20231120	125800	608917580	4645	4645	4645	4645	10
379	20231120	125700	608871130	4640	4640	4640	4595	7102
380	20231120	125600	576170970	4635	4640	4640	4635	771
381	20231120	125500	572597030	4635	4635	4635	4635	0
382	20231120	125400	572597030	4635	4635	4635	4635	31
383	20231120	125300	572453345	4640	4645	4645	4640	22
384	20231120	125200	572351255	4635	4640	4640	4635	42
385	20231120	125100	572156485	4645	4645	4645	4645	100
386	20231120	125000	571691985	4645	4640	4645	4635	1077
387	20231120	124900	566689555	4640	4640	4640	4640	75
388	20231120	124800	566341555	4645	4640	4645	4640	475
389	20231120	124700	564137545	4645	4645	4645	4645	50
390	20231120	124600	563905295	4645	4645	4645	4645	26
391	20231120	124500	563784525	4645	4645	4645	4645	0
392	20231120	124400	563784525	4645	4640	4645	4640	55
393	20231120	124300	563529320	4645	4645	4645	4645	0
394	20231120	124200	563529320	4645	4645	4645	4645	0
395	20231120	124100	563529320	4645	4645	4645	4645	0
396	20231120	124000	563529320	4645	4645	4645	4645	0
397	20231120	123900	563529320	4645	4645	4645	4645	0
398	20231120	123800	563529320	4645	4645	4645	4645	0
399	20231120	123700	563529320	4645	4645	4645	4645	0
400	20231120	123600	563529320	4645	4645	4645	4645	274
401	20231120	123500	562256590	4645	4645	4645	4645	0
402	20231120	123400	562256590	4645	4640	4645	4640	14
403	20231120	123300	562191625	4640	4640	4640	4640	137
404	20231120	123200	561555945	4650	4645	4650	4645	134
405	20231120	123100	560932850	4650	4650	4650	4650	0
406	20231120	123000	560932850	4650	4650	4650	4650	0
407	20231120	122900	560932850	4650	4645	4650	4645	25
408	20231120	122800	560816675	4635	4635	4635	4635	2
409	20231120	122700	560807405	4635	4635	4635	4635	3
410	20231120	122600	560793500	4635	4635	4635	4635	217
411	20231120	122500	559787705	4635	4635	4635	4635	201
412	20231120	122400	558856070	4635	4635	4635	4635	62
413	20231120	122300	558568700	4645	4645	4645	4645	0
414	20231120	122200	558568700	4645	4645	4645	4645	3
415	20231120	122100	558554765	4650	4650	4650	4650	0
416	20231120	122000	558554765	4650	4650	4650	4650	300
417	20231120	121900	557159765	4650	4650	4650	4650	2
418	20231120	121800	557150465	4640	4645	4645	4635	240
419	20231120	121700	556036885	4640	4640	4640	4640	0
420	20231120	121600	556036885	4640	4640	4640	4640	80
421	20231120	121500	555665685	4640	4640	4640	4640	1
422	20231120	121400	555661045	4655	4655	4655	4655	0
423	20231120	121300	555661045	4655	4655	4655	4655	0
424	20231120	121200	555661045	4655	4655	4655	4655	0
425	20231120	121100	555661045	4655	4655	4655	4655	0
426	20231120	121000	555661045	4655	4655	4655	4655	1
427	20231120	120900	555656390	4640	4645	4645	4640	2000
428	20231120	120800	546371330	4655	4655	4655	4655	0
429	20231120	120700	546371330	4655	4655	4655	4655	0
430	20231120	120600	546371330	4655	4655	4655	4655	34
431	20231120	120500	546213060	4655	4655	4655	4655	1
432	20231120	120400	546208405	4655	4655	4655	4655	0
433	20231120	120300	546208405	4655	4655	4655	4655	615
434	20231120	120200	543345580	4655	4650	4655	4650	658
435	20231120	120100	540285875	4650	4650	4650	4650	1
436	20231120	120000	540281225	4645	4650	4650	4645	115
437	20231120	115900	539746755	4650	4650	4650	4650	0
438	20231120	115800	539746755	4650	4650	4650	4650	39
439	20231120	115700	539565405	4650	4655	4655	4650	41
440	20231120	115600	539374750	4655	4655	4655	4655	23
441	20231120	115500	539267685	4655	4650	4655	4650	1055
442	20231120	115400	534360110	4650	4650	4650	4650	44
443	20231120	115300	534155510	4650	4645	4650	4645	158
444	20231120	115200	533421595	4645	4625	4645	4625	338
445	20231120	115100	531851625	4645	4645	4645	4645	1
446	20231120	115000	531846980	4640	4640	4640	4640	23
447	20231120	114900	531740260	4640	4640	4640	4640	26
448	20231120	114800	531619620	4640	4640	4640	4640	1
449	20231120	114700	531614980	4615	4615	4615	4615	0
450	20231120	114600	531614980	4615	4615	4615	4615	111
451	20231120	114500	531102715	4615	4615	4615	4615	1
452	20231120	114400	531098100	4645	4645	4645	4645	0
453	20231120	114300	531098100	4645	4640	4645	4610	3601
454	20231120	114200	514425150	4640	4640	4640	4640	2700
455	20231120	114100	501897150	4645	4645	4645	4645	1489
456	20231120	114000	494980745	4645	4645	4645	4645	0
457	20231120	113900	494980745	4645	4645	4645	4645	0
458	20231120	113800	494980745	4645	4645	4645	4645	0
459	20231120	113700	494980745	4645	4645	4645	4645	0
460	20231120	113600	494980745	4645	4650	4650	4645	1680
461	20231120	113500	487168750	4650	4650	4650	4650	300
462	20231120	113400	485773750	4655	4655	4655	4655	0
463	20231120	113300	485773750	4655	4655	4655	4655	0
464	20231120	113200	485773750	4655	4655	4655	4655	10
465	20231120	113100	485727200	4645	4645	4645	4645	0
466	20231120	113000	485727200	4645	4645	4645	4645	0
467	20231120	112900	485727200	4645	4645	4645	4645	0
468	20231120	112800	485727200	4645	4650	4655	4645	38
469	20231120	112700	485550340	4650	4650	4650	4650	195
470	20231120	112600	484643590	4650	4650	4650	4650	0
471	20231120	112500	484643590	4650	4655	4655	4650	681
472	20231120	112400	481475545	4660	4660	4660	4660	0
473	20231120	112300	481475545	4660	4660	4660	4660	0
474	20231120	112200	481475545	4660	4660	4660	4660	0
475	20231120	112100	481475545	4660	4660	4660	4660	50
476	20231120	112000	481242545	4665	4665	4665	4665	0
477	20231120	111900	481242545	4665	4665	4665	4665	401
478	20231120	111800	479371880	4665	4660	4665	4650	3112
479	20231120	111700	464863935	4660	4655	4660	4655	25
480	20231120	111600	464747440	4650	4655	4660	4650	100
481	20231120	111500	464281905	4660	4655	4660	4655	30
482	20231120	111400	464142205	4655	4655	4660	4655	4
483	20231120	111300	464123580	4655	4660	4660	4655	16
484	20231120	111200	464049090	4660	4660	4660	4660	13
485	20231120	111100	463988510	4660	4660	4660	4660	799
486	20231120	111000	460265170	4660	4660	4660	4660	1230
487	20231120	110900	454533370	4660	4660	4660	4660	70
488	20231120	110800	454207170	4660	4660	4660	4660	492
489	20231120	110700	451914450	4660	4660	4660	4660	3156
490	20231120	110600	437207490	4660	4655	4660	4655	125
491	20231120	110500	436625490	4655	4660	4660	4655	3566
492	20231120	110400	420008260	4660	4660	4665	4660	3916
493	20231120	110300	401740485	4660	4660	4665	4660	6441
494	20231120	110200	371694360	4660	4660	4660	4660	41
495	20231120	110100	371503300	4665	4660	4665	4660	950
496	20231120	110000	367071595	4660	4650	4665	4650	5759
497	20231120	105900	340248575	4650	4650	4650	4650	1053
498	20231120	105800	335352125	4650	4650	4650	4650	14
499	20231120	105700	335287025	4655	4630	4655	4630	6312
500	20231120	105600	305980390	4630	4625	4630	4625	58
501	20231120	105500	305711970	4625	4625	4625	4625	996
502	20231120	105400	301105470	4640	4640	4640	4640	10
503	20231120	105300	301059070	4640	4640	4640	4640	0
504	20231120	105200	301059070	4640	4640	4640	4640	843
505	20231120	105100	297147550	4640	4640	4640	4640	0
506	20231120	105000	297147550	4640	4620	4640	4610	1074
507	20231120	104900	292193970	4640	4640	4640	4640	0
508	20231120	104800	292193970	4640	4640	4640	4640	137
509	20231120	104700	291558290	4640	4640	4640	4640	25
510	20231120	104600	291442290	4640	4610	4640	4610	2107
511	20231120	104500	281698880	4600	4610	4610	4600	1540
512	20231120	104400	274614870	4610	4610	4610	4610	430
513	20231120	104300	272632570	4610	4610	4610	4610	0
514	20231120	104200	272632570	4610	4610	4610	4610	0
515	20231120	104100	272632570	4610	4620	4620	4610	738
516	20231120	104000	269223020	4620	4615	4620	4615	8
517	20231120	103900	269186095	4615	4615	4615	4615	201
518	20231120	103800	268258480	4610	4610	4610	4610	36
519	20231120	103700	268092520	4610	4610	4610	4610	2
520	20231120	103600	268083300	4610	4610	4610	4610	439
521	20231120	103500	266059510	4610	4610	4610	4610	55
522	20231120	103400	265805960	4610	4610	4610	4610	0
523	20231120	103300	265805960	4610	4610	4610	4610	201
524	20231120	103200	264879350	4610	4610	4610	4610	1
525	20231120	103100	264874740	4600	4600	4600	4600	28
526	20231120	103000	264745940	4600	4600	4600	4600	876
527	20231120	102900	260716340	4600	4600	4600	4600	25
528	20231120	102800	260601340	4595	4595	4595	4595	0
529	20231120	102700	260601340	4595	4595	4595	4595	0
530	20231120	102600	260601340	4595	4595	4595	4595	2
531	20231120	102500	260592150	4595	4600	4600	4595	739
532	20231120	102400	257195710	4600	4595	4600	4595	96
533	20231120	102300	256754420	4595	4595	4595	4595	0
534	20231120	102200	256754420	4595	4600	4600	4595	172
535	20231120	102100	255964070	4595	4595	4600	4595	1027
536	20231120	102000	251242980	4600	4600	4600	4600	0
537	20231120	101900	251242980	4600	4600	4600	4600	85
538	20231120	101800	250851980	4600	4600	4600	4600	696
539	20231120	101700	247650380	4600	4600	4600	4600	201
540	20231120	101600	246725780	4610	4610	4610	4610	25
541	20231120	101500	246610530	4610	4610	4610	4610	69
542	20231120	101400	246292440	4610	4610	4610	4610	1
543	20231120	101300	246287830	4610	4605	4610	4605	202
544	20231120	101200	245357615	4605	4605	4605	4605	0
545	20231120	101100	245357615	4605	4605	4605	4605	23
546	20231120	101000	245251700	4605	4605	4605	4605	0
547	20231120	100900	245251700	4605	4605	4605	4605	0
548	20231120	100800	245251700	4605	4605	4605	4605	0
549	20231120	100700	245251700	4605	4605	4605	4605	20
550	20231120	100600	245159600	4610	4610	4610	4610	25
551	20231120	100500	245044350	4610	4610	4610	4610	0
552	20231120	100400	245044350	4610	4610	4610	4610	0
553	20231120	100300	245044350	4610	4610	4610	4610	0
554	20231120	100200	245044350	4610	4610	4610	4610	23
555	20231120	100100	244938320	4600	4600	4600	4600	800
556	20231120	100000	241258320	4600	4600	4600	4600	89
557	20231120	095900	240848920	4600	4600	4600	4600	0
558	20231120	095800	240848920	4600	4605	4605	4600	52
559	20231120	095700	240609585	4605	4605	4610	4605	471
560	20231120	095600	238439585	4600	4600	4600	4600	0
561	20231120	095500	238439585	4600	4600	4600	4600	10
562	20231120	095400	238393585	4605	4605	4605	4605	0
563	20231120	095300	238393585	4605	4605	4605	4605	163
564	20231120	095200	237642970	4605	4605	4605	4605	41
565	20231120	095100	237454165	4600	4605	4605	4600	702
566	20231120	095000	234224895	4605	4605	4605	4605	0
567	20231120	094900	234224895	4605	4605	4605	4605	786
568	20231120	094800	230605365	4610	4610	4610	4610	28
569	20231120	094700	230476285	4610	4610	4610	4610	0
570	20231120	094600	230476285	4610	4610	4610	4610	50
571	20231120	094500	230245785	4605	4605	4605	4605	218
572	20231120	094400	229241895	4605	4610	4610	4605	309
573	20231120	094300	227817450	4610	4615	4620	4610	943
574	20231120	094200	223466490	4615	4610	4615	4610	136
575	20231120	094100	222838970	4610	4615	4615	4605	11
576	20231120	094000	222788235	4615	4615	4615	4615	400
577	20231120	093900	220942235	4620	4620	4620	4620	116
578	20231120	093800	220406315	4630	4630	4630	4630	100
579	20231120	093700	219943315	4630	4635	4635	4630	121
580	20231120	093600	219383080	4640	4625	4640	4625	38
581	20231120	093500	219206955	4640	4620	4640	4620	754
582	20231120	093400	215719380	4595	4625	4630	4595	1387
583	20231120	093300	209327760	4625	4635	4635	4625	172
584	20231120	093200	208531825	4640	4640	4640	4640	375
585	20231120	093100	206791825	4630	4630	4630	4630	552
586	20231120	093000	204236065	4630	4630	4630	4630	1
587	20231120	092900	204231435	4610	4630	4630	4610	335
588	20231120	092800	202685850	4620	4625	4630	4620	301
589	20231120	092700	201292240	4630	4645	4645	4630	44
590	20231120	092600	201088505	4640	4655	4660	4640	2642
591	20231120	092500	188828590	4655	4670	4675	4655	978
592	20231120	092400	184271040	4670	4630	4670	4630	11266
593	20231120	092300	131911215	4630	4615	4630	4615	1758
594	20231120	092200	123786800	4620	4610	4620	4610	769
595	20231120	092100	120237455	4610	4605	4610	4605	345
596	20231120	092000	118647045	4605	4605	4605	4605	131
597	20231120	091900	118043790	4605	4590	4605	4590	105
598	20231120	091800	117561810	4605	4605	4605	4605	1
599	20231120	091700	117557205	4595	4595	4595	4595	303
600	20231120	091600	116164920	4600	4600	4600	4600	332
601	20231120	091500	114637720	4600	4600	4600	4600	166
602	20231120	091400	113874120	4605	4600	4605	4600	42
603	20231120	091300	113680760	4610	4605	4615	4605	307
604	20231120	091200	112266485	4615	4610	4620	4610	2641
605	20231120	091100	100076455	4615	4610	4615	4610	777
606	20231120	091000	96494435	4610	4610	4615	4610	876
607	20231120	090900	92456070	4610	4595	4610	4595	1760
608	20231120	090800	84349875	4595	4590	4595	4585	229
609	20231120	090700	83299850	4600	4600	4600	4580	234
610	20231120	090600	82225125	4605	4605	4605	4585	1018
611	20231120	090500	77543710	4610	4610	4620	4605	417
612	20231120	090400	75621480	4620	4625	4630	4610	1912
613	20231120	090300	66783710	4630	4600	4630	4580	4330
614	20231120	090200	46831135	4600	4545	4600	4545	8302
615	20231120	090100	8933435	4530	4525	4530	4525	528
616	20231120	090000	6543595	4520	4550	4550	4520	1444