KissMeData/419050/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	210200	2297355805	2925	2925	2925	2925	16722
3	20231121	210100	2297355805	2925	2925	2925	2925	0
4	20231121	210000	2297355805	2925	2925	2925	2925	0
5	20231121	205900	2297355805	2925	2925	2925	2925	0
6	20231121	205800	2297355805	2925	2925	2925	2925	0
7	20231121	205700	2297355805	2925	2925	2925	2925	0
8	20231121	205600	2297355805	2925	2925	2925	2925	0
9	20231121	205500	2297355805	2925	2925	2925	2925	0
10	20231121	205400	2297355805	2925	2925	2925	2925	0
11	20231121	205300	2297355805	2925	2925	2925	2925	0
12	20231121	205200	2297355805	2925	2925	2925	2925	0
13	20231121	205100	2297355805	2925	2925	2925	2925	0
14	20231121	205000	2297355805	2925	2925	2925	2925	0
15	20231121	204900	2297355805	2925	2925	2925	2925	0
16	20231121	204800	2297355805	2925	2925	2925	2925	0
17	20231121	204700	2297355805	2925	2925	2925	2925	0
18	20231121	204600	2297355805	2925	2925	2925	2925	0
19	20231121	204500	2297355805	2925	2925	2925	2925	0
20	20231121	204400	2297355805	2925	2925	2925	2925	0
21	20231121	204300	2297355805	2925	2925	2925	2925	0
22	20231121	204200	2297355805	2925	2925	2925	2925	0
23	20231121	204100	2297355805	2925	2925	2925	2925	0
24	20231121	204000	2297355805	2925	2925	2925	2925	0
25	20231121	203900	2297355805	2925	2925	2925	2925	0
26	20231121	203800	2297355805	2925	2925	2925	2925	0
27	20231121	203700	2297355805	2925	2925	2925	2925	0
28	20231121	203600	2297355805	2925	2925	2925	2925	0
29	20231121	203500	2297355805	2925	2925	2925	2925	0
30	20231121	203400	2297355805	2925	2925	2925	2925	0
31	20231121	203300	2297355805	2925	2925	2925	2925	0
32	20231121	203200	2297355805	2925	2925	2925	2925	16722
33	20231121	203100	2297355805	2925	2925	2925	2925	0
34	20231121	203000	2297355805	2925	2925	2925	2925	0
35	20231121	202900	2297355805	2925	2925	2925	2925	0
36	20231121	202800	2297355805	2925	2925	2925	2925	0
37	20231121	202700	2297355805	2925	2925	2925	2925	0
38	20231121	202600	2297355805	2925	2925	2925	2925	0
39	20231121	202500	2297355805	2925	2925	2925	2925	0
40	20231121	202400	2297355805	2925	2925	2925	2925	0
41	20231121	202300	2297355805	2925	2925	2925	2925	0
42	20231121	202200	2297355805	2925	2925	2925	2925	0
43	20231121	202100	2297355805	2925	2925	2925	2925	0
44	20231121	202000	2297355805	2925	2925	2925	2925	0
45	20231121	201900	2297355805	2925	2925	2925	2925	0
46	20231121	201800	2297355805	2925	2925	2925	2925	0
47	20231121	201700	2297355805	2925	2925	2925	2925	0
48	20231121	201600	2297355805	2925	2925	2925	2925	0
49	20231121	201500	2297355805	2925	2925	2925	2925	0
50	20231121	201400	2297355805	2925	2925	2925	2925	0
51	20231121	201300	2297355805	2925	2925	2925	2925	0
52	20231121	201200	2297355805	2925	2925	2925	2925	0
53	20231121	201100	2297355805	2925	2925	2925	2925	0
54	20231121	201000	2297355805	2925	2925	2925	2925	0
55	20231121	200900	2297355805	2925	2925	2925	2925	0
56	20231121	200800	2297355805	2925	2925	2925	2925	0
57	20231121	200700	2297355805	2925	2925	2925	2925	0
58	20231121	200600	2297355805	2925	2925	2925	2925	0
59	20231121	200500	2297355805	2925	2925	2925	2925	0
60	20231121	200400	2297355805	2925	2925	2925	2925	0
61	20231121	200300	2297355805	2925	2925	2925	2925	0
62	20231121	200200	2297355805	2925	2925	2925	2925	16722
63	20231121	200100	2297355805	2925	2925	2925	2925	0
64	20231121	200000	2297355805	2925	2925	2925	2925	0
65	20231121	195900	2297355805	2925	2925	2925	2925	0
66	20231121	195800	2297355805	2925	2925	2925	2925	0
67	20231121	195700	2297355805	2925	2925	2925	2925	0
68	20231121	195600	2297355805	2925	2925	2925	2925	0
69	20231121	195500	2297355805	2925	2925	2925	2925	0
70	20231121	195400	2297355805	2925	2925	2925	2925	0
71	20231121	195300	2297355805	2925	2925	2925	2925	0
72	20231121	195200	2297355805	2925	2925	2925	2925	0
73	20231121	195100	2297355805	2925	2925	2925	2925	0
74	20231121	195000	2297355805	2925	2925	2925	2925	0
75	20231121	194900	2297355805	2925	2925	2925	2925	0
76	20231121	194800	2297355805	2925	2925	2925	2925	0
77	20231121	194700	2297355805	2925	2925	2925	2925	0
78	20231121	194600	2297355805	2925	2925	2925	2925	0
79	20231121	194500	2297355805	2925	2925	2925	2925	0
80	20231121	194400	2297355805	2925	2925	2925	2925	0
81	20231121	194300	2297355805	2925	2925	2925	2925	0
82	20231121	194200	2297355805	2925	2925	2925	2925	0
83	20231121	194100	2297355805	2925	2925	2925	2925	0
84	20231121	194000	2297355805	2925	2925	2925	2925	0
85	20231121	193900	2297355805	2925	2925	2925	2925	0
86	20231121	193800	2297355805	2925	2925	2925	2925	0
87	20231121	193700	2297355805	2925	2925	2925	2925	0
88	20231121	193600	2297355805	2925	2925	2925	2925	0
89	20231121	193500	2297355805	2925	2925	2925	2925	0
90	20231121	193400	2297355805	2925	2925	2925	2925	0
91	20231121	193300	2297355805	2925	2925	2925	2925	0
92	20231121	193200	2297355805	2925	2925	2925	2925	16722
93	20231121	193100	2297355805	2925	2925	2925	2925	0
94	20231121	193000	2297355805	2925	2925	2925	2925	0
95	20231121	192900	2297355805	2925	2925	2925	2925	0
96	20231121	192800	2297355805	2925	2925	2925	2925	0
97	20231121	192700	2297355805	2925	2925	2925	2925	0
98	20231121	192600	2297355805	2925	2925	2925	2925	0
99	20231121	192500	2297355805	2925	2925	2925	2925	0
100	20231121	192400	2297355805	2925	2925	2925	2925	0
101	20231121	192300	2297355805	2925	2925	2925	2925	0
102	20231121	192200	2297355805	2925	2925	2925	2925	0
103	20231121	192100	2297355805	2925	2925	2925	2925	0
104	20231121	192000	2297355805	2925	2925	2925	2925	0
105	20231121	191900	2297355805	2925	2925	2925	2925	0
106	20231121	191800	2297355805	2925	2925	2925	2925	0
107	20231121	191700	2297355805	2925	2925	2925	2925	0
108	20231121	191600	2297355805	2925	2925	2925	2925	0
109	20231121	191500	2297355805	2925	2925	2925	2925	0
110	20231121	191400	2297355805	2925	2925	2925	2925	0
111	20231121	191300	2297355805	2925	2925	2925	2925	0
112	20231121	191200	2297355805	2925	2925	2925	2925	0
113	20231121	191100	2297355805	2925	2925	2925	2925	0
114	20231121	191000	2297355805	2925	2925	2925	2925	0
115	20231121	190900	2297355805	2925	2925	2925	2925	0
116	20231121	190800	2297355805	2925	2925	2925	2925	0
117	20231121	190700	2297355805	2925	2925	2925	2925	0
118	20231121	190600	2297355805	2925	2925	2925	2925	0
119	20231121	190500	2297355805	2925	2925	2925	2925	0
120	20231121	190400	2297355805	2925	2925	2925	2925	0
121	20231121	190300	2297355805	2925	2925	2925	2925	0
122	20231121	190200	2297355805	2925	2925	2925	2925	16722
123	20231121	190100	2297355805	2925	2925	2925	2925	0
124	20231121	190000	2297355805	2925	2925	2925	2925	0
125	20231121	185900	2297355805	2925	2925	2925	2925	0
126	20231121	185800	2297355805	2925	2925	2925	2925	0
127	20231121	185700	2297355805	2925	2925	2925	2925	0
128	20231121	185600	2297355805	2925	2925	2925	2925	0
129	20231121	185500	2297355805	2925	2925	2925	2925	0
130	20231121	185400	2297355805	2925	2925	2925	2925	0
131	20231121	185300	2297355805	2925	2925	2925	2925	0
132	20231121	185200	2297355805	2925	2925	2925	2925	0
133	20231121	185100	2297355805	2925	2925	2925	2925	0
134	20231121	185000	2297355805	2925	2925	2925	2925	0
135	20231121	184900	2297355805	2925	2925	2925	2925	0
136	20231121	184800	2297355805	2925	2925	2925	2925	0
137	20231121	184700	2297355805	2925	2925	2925	2925	0
138	20231121	184600	2297355805	2925	2925	2925	2925	0
139	20231121	184500	2297355805	2925	2925	2925	2925	0
140	20231121	184400	2297355805	2925	2925	2925	2925	0
141	20231121	184300	2297355805	2925	2925	2925	2925	0
142	20231121	184200	2297355805	2925	2925	2925	2925	0
143	20231121	184100	2297355805	2925	2925	2925	2925	0
144	20231121	184000	2297355805	2925	2925	2925	2925	0
145	20231121	183900	2297355805	2925	2925	2925	2925	0
146	20231121	183800	2297355805	2925	2925	2925	2925	0
147	20231121	183700	2297355805	2925	2925	2925	2925	0
148	20231121	183600	2297355805	2925	2925	2925	2925	0
149	20231121	183500	2297355805	2925	2925	2925	2925	0
150	20231121	183400	2297355805	2925	2925	2925	2925	0
151	20231121	183300	2297355805	2925	2925	2925	2925	0
152	20231121	183200	2297355805	2925	2925	2925	2925	16722
153	20231121	183100	2297355805	2925	2925	2925	2925	0
154	20231121	183000	2297355805	2925	2925	2925	2925	0
155	20231121	182900	2297355805	2925	2925	2925	2925	0
156	20231121	182800	2297355805	2925	2925	2925	2925	0
157	20231121	182700	2297355805	2925	2925	2925	2925	0
158	20231121	182600	2297355805	2925	2925	2925	2925	0
159	20231121	182500	2297355805	2925	2925	2925	2925	0
160	20231121	182400	2297355805	2925	2925	2925	2925	0
161	20231121	182300	2297355805	2925	2925	2925	2925	0
162	20231121	182200	2297355805	2925	2925	2925	2925	0
163	20231121	182100	2297355805	2925	2925	2925	2925	0
164	20231121	182000	2297355805	2925	2925	2925	2925	0
165	20231121	181900	2297355805	2925	2925	2925	2925	0
166	20231121	181800	2297355805	2925	2925	2925	2925	0
167	20231121	181700	2297355805	2925	2925	2925	2925	0
168	20231121	181600	2297355805	2925	2925	2925	2925	0
169	20231121	181500	2297355805	2925	2925	2925	2925	0
170	20231121	181400	2297355805	2925	2925	2925	2925	0
171	20231121	181300	2297355805	2925	2925	2925	2925	0
172	20231121	181200	2297355805	2925	2925	2925	2925	0
173	20231121	181100	2297355805	2925	2925	2925	2925	0
174	20231121	181000	2297355805	2925	2925	2925	2925	0
175	20231121	180900	2297355805	2925	2925	2925	2925	0
176	20231121	180800	2297355805	2925	2925	2925	2925	0
177	20231121	180700	2297355805	2925	2925	2925	2925	0
178	20231121	180600	2297355805	2925	2925	2925	2925	0
179	20231121	180500	2297355805	2925	2925	2925	2925	0
180	20231121	180400	2297355805	2925	2925	2925	2925	0
181	20231121	180300	2297355805	2925	2925	2925	2925	0
182	20231121	180200	2297355805	2925	2925	2925	2925	16722
183	20231121	180100	2297355805	2925	2925	2925	2925	0
184	20231121	180000	2297355805	2925	2925	2925	2925	0
185	20231121	175900	2297355805	2925	2925	2925	2925	0
186	20231121	175800	2297355805	2925	2925	2925	2925	0
187	20231121	175700	2297355805	2925	2925	2925	2925	0
188	20231121	175600	2297355805	2925	2925	2925	2925	0
189	20231121	175500	2297355805	2925	2925	2925	2925	0
190	20231121	175400	2297355805	2925	2925	2925	2925	0
191	20231121	175300	2297355805	2925	2925	2925	2925	0
192	20231121	175200	2297355805	2925	2925	2925	2925	0
193	20231121	175100	2297355805	2925	2925	2925	2925	0
194	20231121	175000	2297355805	2925	2925	2925	2925	0
195	20231121	174900	2297355805	2925	2925	2925	2925	0
196	20231121	174800	2297355805	2925	2925	2925	2925	0
197	20231121	174700	2297355805	2925	2925	2925	2925	0
198	20231121	174600	2297355805	2925	2925	2925	2925	0
199	20231121	174500	2297355805	2925	2925	2925	2925	0
200	20231121	174400	2297355805	2925	2925	2925	2925	0
201	20231121	174300	2297355805	2925	2925	2925	2925	0
202	20231121	174200	2297355805	2925	2925	2925	2925	0
203	20231121	174100	2297355805	2925	2925	2925	2925	0
204	20231121	174000	2297355805	2925	2925	2925	2925	0
205	20231121	173900	2297355805	2925	2925	2925	2925	0
206	20231121	173800	2297355805	2925	2925	2925	2925	0
207	20231121	173700	2297355805	2925	2925	2925	2925	0
208	20231121	173600	2297355805	2925	2925	2925	2925	0
209	20231121	173500	2297355805	2925	2925	2925	2925	0
210	20231121	173400	2297355805	2925	2925	2925	2925	0
211	20231121	173300	2297355805	2925	2925	2925	2925	0
212	20231121	173200	2297355805	2925	2925	2925	2925	16722
213	20231121	173100	2297355805	2925	2925	2925	2925	0
214	20231121	173000	2297355805	2925	2925	2925	2925	0
215	20231121	172900	2297355805	2925	2925	2925	2925	0
216	20231121	172800	2297355805	2925	2925	2925	2925	0
217	20231121	172700	2297355805	2925	2925	2925	2925	0
218	20231121	172600	2297355805	2925	2925	2925	2925	0
219	20231121	172500	2297355805	2925	2925	2925	2925	0
220	20231121	172400	2297355805	2925	2925	2925	2925	0
221	20231121	172300	2297355805	2925	2925	2925	2925	0
222	20231121	172200	2297355805	2925	2925	2925	2925	0
223	20231121	172100	2297355805	2925	2925	2925	2925	0
224	20231121	172000	2297355805	2925	2925	2925	2925	0
225	20231121	171900	2297355805	2925	2925	2925	2925	0
226	20231121	171800	2297355805	2925	2925	2925	2925	0
227	20231121	171700	2297355805	2925	2925	2925	2925	0
228	20231121	171600	2297355805	2925	2925	2925	2925	0
229	20231121	171500	2297355805	2925	2925	2925	2925	0
230	20231121	171400	2297355805	2925	2925	2925	2925	0
231	20231121	171300	2297355805	2925	2925	2925	2925	0
232	20231121	171200	2297355805	2925	2925	2925	2925	0
233	20231121	171100	2297355805	2925	2925	2925	2925	0
234	20231121	171000	2297355805	2925	2925	2925	2925	0
235	20231121	170900	2297355805	2925	2925	2925	2925	0
236	20231121	170800	2297355805	2925	2925	2925	2925	0
237	20231121	170700	2297355805	2925	2925	2925	2925	0
238	20231121	170600	2297355805	2925	2925	2925	2925	0
239	20231121	170500	2297355805	2925	2925	2925	2925	0
240	20231121	170400	2297355805	2925	2925	2925	2925	0
241	20231121	170300	2297355805	2925	2925	2925	2925	0
242	20231121	170200	2297355805	2925	2925	2925	2925	16722
243	20231121	170100	2297355805	2925	2925	2925	2925	0
244	20231121	170000	2297355805	2925	2925	2925	2925	0
245	20231121	165900	2297355805	2925	2925	2925	2925	0
246	20231121	165800	2297355805	2925	2925	2925	2925	0
247	20231121	165700	2297355805	2925	2925	2925	2925	0
248	20231121	165600	2297355805	2925	2925	2925	2925	0
249	20231121	165500	2297355805	2925	2925	2925	2925	0
250	20231121	165400	2297355805	2925	2925	2925	2925	0
251	20231121	165300	2297355805	2925	2925	2925	2925	0
252	20231121	165200	2297355805	2925	2925	2925	2925	0
253	20231121	165100	2297355805	2925	2925	2925	2925	0
254	20231121	165000	2297355805	2925	2925	2925	2925	0
255	20231121	164900	2297355805	2925	2925	2925	2925	0
256	20231121	164800	2297355805	2925	2925	2925	2925	0
257	20231121	164700	2297355805	2925	2925	2925	2925	0
258	20231121	164600	2297355805	2925	2925	2925	2925	0
259	20231121	164500	2297355805	2925	2925	2925	2925	0
260	20231121	164400	2297355805	2925	2925	2925	2925	0
261	20231121	164300	2297355805	2925	2925	2925	2925	0
262	20231121	164200	2297355805	2925	2925	2925	2925	0
263	20231121	164100	2297355805	2925	2925	2925	2925	0
264	20231121	164000	2297355805	2925	2925	2925	2925	0
265	20231121	163900	2297355805	2925	2925	2925	2925	0
266	20231121	163800	2297355805	2925	2925	2925	2925	0
267	20231121	163700	2297355805	2925	2925	2925	2925	0
268	20231121	163600	2297355805	2925	2925	2925	2925	0
269	20231121	163500	2297355805	2925	2925	2925	2925	0
270	20231121	163400	2297355805	2925	2925	2925	2925	0
271	20231121	163300	2297355805	2925	2925	2925	2925	0
272	20231121	163200	2297355805	2925	2925	2925	2925	16722
273	20231121	163100	2297355805	2925	2925	2925	2925	0
274	20231121	163000	2297355805	2925	2925	2925	2925	0
275	20231121	162900	2297355805	2925	2925	2925	2925	0
276	20231121	162800	2297355805	2925	2925	2925	2925	0
277	20231121	162700	2297355805	2925	2925	2925	2925	0
278	20231121	162600	2297355805	2925	2925	2925	2925	0
279	20231121	162500	2297355805	2925	2925	2925	2925	0
280	20231121	162400	2297355805	2925	2925	2925	2925	0
281	20231121	162300	2297355805	2925	2925	2925	2925	0
282	20231121	162200	2297355805	2925	2925	2925	2925	0
283	20231121	162100	2297355805	2925	2925	2925	2925	0
284	20231121	162000	2297355805	2925	2925	2925	2925	0
285	20231121	161900	2297355805	2925	2925	2925	2925	0
286	20231121	161800	2297355805	2925	2925	2925	2925	0
287	20231121	161700	2297355805	2925	2925	2925	2925	0
288	20231121	161600	2297355805	2925	2925	2925	2925	0
289	20231121	161500	2297355805	2925	2925	2925	2925	0
290	20231121	161400	2297355805	2925	2925	2925	2925	0
291	20231121	161300	2297355805	2925	2925	2925	2925	0
292	20231121	161200	2297355805	2925	2925	2925	2925	0
293	20231121	161100	2297355805	2925	2925	2925	2925	0
294	20231121	161000	2297355805	2925	2925	2925	2925	0
295	20231121	160900	2297355805	2925	2925	2925	2925	0
296	20231121	160800	2297355805	2925	2925	2925	2925	0
297	20231121	160700	2297355805	2925	2925	2925	2925	0
298	20231121	160600	2297355805	2925	2925	2925	2925	0
299	20231121	160500	2297355805	2925	2925	2925	2925	0
300	20231121	160400	2297355805	2925	2925	2925	2925	0
301	20231121	160300	2297355805	2925	2925	2925	2925	0
302	20231121	160200	2297355805	2925	2925	2925	2925	16722
303	20231121	160100	2297355805	2925	2925	2925	2925	0
304	20231121	160000	2297355805	2925	2925	2925	2925	0
305	20231121	155900	2297355805	2925	2925	2925	2925	0
306	20231121	155800	2297355805	2925	2925	2925	2925	0
307	20231121	155700	2297355805	2925	2925	2925	2925	0
308	20231121	155600	2297355805	2925	2925	2925	2925	0
309	20231121	155500	2297355805	2925	2925	2925	2925	0
310	20231121	155400	2297355805	2925	2925	2925	2925	0
311	20231121	155300	2297355805	2925	2925	2925	2925	0
312	20231121	155200	2297355805	2925	2925	2925	2925	0
313	20231121	155100	2297355805	2925	2925	2925	2925	0
314	20231121	155000	2297355805	2925	2925	2925	2925	0
315	20231121	154900	2297355805	2925	2925	2925	2925	0
316	20231121	154800	2297355805	2925	2925	2925	2925	0
317	20231121	154700	2297355805	2925	2925	2925	2925	0
318	20231121	154600	2297355805	2925	2925	2925	2925	0
319	20231121	154500	2297355805	2925	2925	2925	2925	0
320	20231121	154400	2297355805	2925	2925	2925	2925	0
321	20231121	154300	2297355805	2925	2925	2925	2925	0
322	20231121	154200	2297355805	2925	2925	2925	2925	0
323	20231121	154100	2297355805	2925	2925	2925	2925	0
324	20231121	154000	2297355805	2925	2925	2925	2925	0
325	20231121	153900	2297355805	2925	2925	2925	2925	0
326	20231121	153800	2297355805	2925	2925	2925	2925	0
327	20231121	153700	2297355805	2925	2925	2925	2925	0
328	20231121	153600	2297355805	2925	2925	2925	2925	0
329	20231121	153500	2297355805	2925	2925	2925	2925	0
330	20231121	153400	2297355805	2925	2925	2925	2925	0
331	20231121	153300	2297355805	2925	2925	2925	2925	0
332	20231121	153200	2297355805	2925	2925	2925	2925	16722
333	20231121	153100	2297355805	2925	2925	2925	2925	0
334	20231121	153000	2297355805	2925	2925	2925	2925	16722
335	20231121	152900	2248443955	2930	2930	2930	2930	0
336	20231121	152800	2248443955	2930	2930	2930	2930	0
337	20231121	152700	2248443955	2930	2930	2930	2930	0
338	20231121	152600	2248443955	2930	2930	2930	2930	0
339	20231121	152500	2248443955	2930	2930	2930	2930	0
340	20231121	152400	2248443955	2930	2930	2930	2930	0
341	20231121	152300	2248443955	2930	2930	2930	2930	0
342	20231121	152200	2248443955	2930	2930	2930	2930	0
343	20231121	152100	2248443955	2930	2930	2930	2930	0
344	20231121	152000	2248443955	2930	2930	2930	2930	0
345	20231121	151900	2248443955	2930	2930	2935	2930	7160
346	20231121	151800	2227431480	2930	2930	2930	2930	442
347	20231121	151700	2226136420	2935	2930	2935	2930	37
348	20231121	151600	2226027960	2935	2930	2935	2930	81
349	20231121	151500	2225790510	2930	2925	2935	2925	254
350	20231121	151400	2225046300	2920	2920	2935	2920	2144
351	20231121	151300	2218777735	2920	2925	2935	2920	6631
352	20231121	151200	2199365700	2925	2930	2930	2925	605
353	20231121	151100	2197596070	2930	2920	2930	2920	53
354	20231121	151000	2197441280	2920	2925	2925	2920	260
355	20231121	150900	2196680805	2925	2925	2925	2925	500
356	20231121	150800	2195218305	2930	2935	2935	2930	3214
357	20231121	150700	2185800815	2940	2940	2940	2940	5
358	20231121	150600	2185786115	2940	2940	2940	2940	4750
359	20231121	150500	2171821115	2940	2935	2940	2935	1184
360	20231121	150400	2168346010	2935	2935	2935	2935	733
361	20231121	150300	2166194655	2935	2935	2935	2935	5071
362	20231121	150200	2151311270	2930	2930	2930	2930	1417
363	20231121	150100	2147159460	2930	2930	2930	2930	82
364	20231121	150000	2146919200	2930	2930	2935	2930	2592
365	20231121	145900	2139321680	2935	2925	2935	2925	11491
366	20231121	145800	2105698795	2925	2930	2930	2925	144
367	20231121	145700	2105277550	2930	2930	2930	2930	2
368	20231121	145600	2105271690	2930	2925	2930	2925	317
369	20231121	145500	2104344010	2925	2930	2930	2925	311
370	20231121	145400	2103434280	2930	2930	2930	2925	9693
371	20231121	145300	2075037325	2925	2925	2925	2925	3327
372	20231121	145200	2065305850	2920	2920	2920	2920	50
373	20231121	145100	2065159850	2920	2920	2920	2920	1000
374	20231121	145000	2062239850	2925	2920	2925	2920	160
375	20231121	144900	2061772605	2925	2925	2925	2925	1
376	20231121	144800	2061769680	2925	2920	2925	2920	1663
377	20231121	144700	2056913715	2920	2925	2925	2920	711
378	20231121	144600	2054837535	2925	2925	2925	2925	185
379	20231121	144500	2054296410	2925	2925	2930	2920	15
380	20231121	144400	2054252570	2920	2930	2930	2920	2984
381	20231121	144300	2045532835	2925	2925	2925	2925	341
382	20231121	144200	2044535410	2925	2925	2925	2925	300
383	20231121	144100	2043657910	2925	2920	2925	2920	553
384	20231121	144000	2042040400	2930	2925	2930	2925	2540
385	20231121	143900	2034610850	2925	2925	2925	2925	34
386	20231121	143800	2034511400	2925	2925	2925	2925	168
387	20231121	143700	2034020000	2930	2930	2930	2925	1521
388	20231121	143600	2029563485	2930	2930	2930	2930	480
389	20231121	143500	2028157085	2930	2935	2935	2930	722
390	20231121	143400	2026041515	2935	2935	2935	2930	3150
391	20231121	143300	2016811815	2935	2930	2935	2930	4991
392	20231121	143200	2002176085	2925	2925	2925	2925	129
393	20231121	143100	2001798760	2925	2925	2925	2925	412
394	20231121	143000	2000593660	2930	2930	2930	2930	247
395	20231121	142900	1999869950	2930	2930	2930	2930	204
396	20231121	142800	1999272230	2930	2925	2930	2925	3057
397	20231121	142700	1990326515	2930	2925	2930	2925	419
398	20231121	142600	1989100185	2925	2925	2925	2925	679
399	20231121	142500	1987114110	2930	2930	2930	2930	42
400	20231121	142400	1986991050	2935	2930	2935	2930	971
401	20231121	142300	1984145970	2930	2930	2930	2930	1767
402	20231121	142200	1978968660	2930	2930	2930	2930	6
403	20231121	142100	1978951080	2930	2930	2930	2930	1
404	20231121	142000	1978948150	2930	2930	2930	2930	1
405	20231121	141900	1978945220	2925	2935	2935	2925	318
406	20231121	141800	1978013480	2930	2930	2930	2930	0
407	20231121	141700	1978013480	2930	2930	2930	2930	10
408	20231121	141600	1977984180	2935	2925	2935	2925	375
409	20231121	141500	1976884575	2935	2930	2935	2930	1414
410	20231121	141400	1972741345	2930	2930	2930	2930	1622
411	20231121	141300	1967988885	2935	2935	2935	2935	0
412	20231121	141200	1967988885	2935	2935	2935	2935	1060
413	20231121	141100	1964877785	2935	2930	2935	2930	775
414	20231121	141000	1962605985	2930	2930	2930	2930	1360
415	20231121	140900	1958621185	2930	2930	2930	2930	12
416	20231121	140800	1958586025	2930	2925	2930	2925	58
417	20231121	140700	1958416120	2925	2930	2930	2925	5719
418	20231121	140600	1941677595	2930	2930	2930	2930	440
419	20231121	140500	1940388395	2930	2930	2930	2930	80
420	20231121	140400	1940153995	2930	2930	2930	2930	2328
421	20231121	140300	1933332955	2930	2935	2935	2930	673
422	20231121	140200	1931361060	2930	2925	2930	2925	3820
423	20231121	140100	1920177460	2930	2930	2930	2930	747
424	20231121	140000	1917988750	2930	2930	2930	2930	2727
425	20231121	135900	1909998640	2930	2925	2930	2920	1667
426	20231121	135800	1905130900	2930	2920	2930	2920	2815
427	20231121	135700	1896909990	2920	2920	2920	2920	206
428	20231121	135600	1896308470	2920	2920	2920	2920	1372
429	20231121	135500	1892302230	2930	2920	2930	2920	2213
430	20231121	135400	1885839260	2920	2920	2920	2920	1164
431	20231121	135300	1882440380	2920	2920	2920	2920	465
432	20231121	135200	1881082580	2930	2930	2930	2930	0
433	20231121	135100	1881082580	2930	2930	2930	2920	3266
434	20231121	135000	1871537610	2930	2925	2930	2920	3972
435	20231121	134900	1859934180	2925	2915	2925	2915	171
436	20231121	134800	1859434305	2915	2935	2935	2910	13011
437	20231121	134700	1821284550	2940	2940	2940	2940	6066
438	20231121	134600	1803450510	2945	2950	2950	2945	3738
439	20231121	134500	1792441350	2945	2945	2950	2945	2466
440	20231121	134400	1785178330	2945	2945	2950	2945	11199
441	20231121	134300	1752141605	2945	2945	2950	2945	3302
442	20231121	134200	1742401535	2945	2945	2950	2945	2703
443	20231121	134100	1734438520	2945	2940	2945	2935	14236
444	20231121	134000	1692547075	2940	2940	2940	2940	3434
445	20231121	133900	1682451115	2940	2940	2945	2940	3756
446	20231121	133800	1671405625	2945	2940	2945	2940	1966
447	20231121	133700	1665625580	2945	2945	2945	2940	1618
448	20231121	133600	1660868570	2940	2935	2940	2935	650
449	20231121	133500	1658958365	2940	2940	2945	2940	595
450	20231121	133400	1657208970	2940	2940	2940	2935	2055
451	20231121	133300	1651175595	2940	2935	2940	2935	3522
452	20231121	133200	1640821090	2935	2940	2940	2935	2585
453	20231121	133100	1633222175	2940	2935	2940	2935	3697
454	20231121	133000	1622358785	2930	2930	2935	2930	175
455	20231121	132900	1621845990	2935	2935	2935	2935	102
456	20231121	132800	1621546620	2935	2935	2940	2935	4738
457	20231121	132700	1607636905	2935	2940	2940	2935	6953
458	20231121	132600	1587223665	2935	2940	2945	2935	2129
459	20231121	132500	1580966820	2945	2930	2945	2930	19573
460	20231121	132400	1523483765	2935	2930	2935	2930	2985
461	20231121	132300	1514737665	2935	2930	2935	2930	516
462	20231121	132200	1513225735	2930	2935	2935	2930	2018
463	20231121	132100	1507309410	2930	2930	2930	2925	5410
464	20231121	132000	1491461110	2930	2915	2930	2915	6976
465	20231121	131900	1471065840	2915	2920	2920	2915	1126
466	20231121	131800	1467780920	2915	2920	2920	2915	2454
467	20231121	131700	1460618680	2920	2920	2925	2920	1009
468	20231121	131600	1457671390	2920	2920	2920	2920	106
469	20231121	131500	1457361870	2920	2920	2925	2920	1759
470	20231121	131400	1452220390	2910	2910	2910	2910	2
471	20231121	131300	1452214570	2910	2915	2915	2910	1417
472	20231121	131200	1448084380	2920	2920	2920	2920	338
473	20231121	131100	1447097420	2920	2920	2920	2920	341
474	20231121	131000	1446101700	2910	2920	2920	2910	1956
475	20231121	130900	1440390480	2910	2910	2910	2910	0
476	20231121	130800	1440390480	2910	2915	2915	2910	200
477	20231121	130700	1439808475	2910	2910	2910	2910	15
478	20231121	130600	1439764825	2910	2910	2910	2910	40
479	20231121	130500	1439648425	2910	2910	2910	2910	1
480	20231121	130400	1439645515	2910	2920	2920	2910	955
481	20231121	130300	1436861265	2910	2910	2910	2910	111
482	20231121	130200	1436538255	2920	2915	2920	2905	2826
483	20231121	130100	1428311235	2910	2910	2910	2910	1413
484	20231121	130000	1424199405	2910	2910	2910	2910	1
485	20231121	125900	1424196495	2905	2915	2915	2905	5990
486	20231121	125800	1406784795	2915	2915	2915	2915	142
487	20231121	125700	1406370865	2920	2920	2920	2920	1223
488	20231121	125600	1402799705	2920	2915	2920	2915	5217
489	20231121	125500	1387579245	2915	2915	2915	2915	2
490	20231121	125400	1387573415	2915	2920	2925	2915	1769
491	20231121	125300	1382413445	2925	2920	2925	2920	680
492	20231121	125200	1380427785	2920	2910	2925	2910	5845
493	20231121	125100	1363404785	2910	2920	2920	2910	1304
494	20231121	125000	1359609695	2920	2920	2920	2920	1
495	20231121	124900	1359606775	2915	2910	2915	2910	3930
496	20231121	124800	1348153475	2910	2910	2920	2910	12380
497	20231121	124700	1312048845	2915	2915	2915	2915	150
498	20231121	124600	1311611595	2920	2915	2920	2915	6955
499	20231121	124500	1291333940	2915	2915	2920	2915	3317
500	20231121	124400	1281662135	2915	2910	2920	2910	9381
501	20231121	124300	1254338355	2910	2905	2910	2905	439
502	20231121	124200	1253061515	2905	2900	2905	2900	1601
503	20231121	124100	1248413065	2900	2895	2900	2895	4668
504	20231121	124000	1234895365	2905	2895	2905	2895	29
505	20231121	123900	1234811310	2900	2895	2900	2890	6767
506	20231121	123800	1215191300	2895	2895	2895	2890	317
507	20231121	123700	1214275045	2895	2895	2895	2895	1077
508	20231121	123600	1211157130	2895	2895	2900	2895	3064
509	20231121	123500	1202286200	2890	2890	2890	2890	1771
510	20231121	123400	1197168010	2890	2890	2890	2890	960
511	20231121	123300	1194393610	2880	2880	2880	2880	2
512	20231121	123200	1194387850	2880	2880	2880	2880	1300
513	20231121	123100	1190643850	2880	2880	2880	2880	6
514	20231121	123000	1190626570	2880	2890	2890	2880	1111
515	20231121	122900	1187426870	2895	2895	2895	2895	0
516	20231121	122800	1187426870	2895	2880	2895	2880	14
517	20231121	122700	1187386400	2880	2890	2890	2880	3609
518	20231121	122600	1176981710	2890	2890	2890	2890	999
519	20231121	122500	1174094600	2895	2895	2895	2895	21
520	20231121	122400	1174033805	2890	2880	2890	2880	552
521	20231121	122300	1172438535	2890	2890	2890	2890	8
522	20231121	122200	1172415415	2890	2890	2890	2890	0
523	20231121	122100	1172415415	2890	2890	2890	2880	2523
524	20231121	122000	1165142985	2890	2895	2895	2890	1022
525	20231121	121900	1162189350	2895	2895	2895	2895	0
526	20231121	121800	1162189350	2895	2895	2895	2895	110
527	20231121	121700	1161870900	2895	2895	2895	2885	202
528	20231121	121600	1161286475	2890	2890	2890	2890	183
529	20231121	121500	1160757605	2890	2880	2890	2880	1121
530	20231121	121400	1157528125	2880	2880	2895	2880	6295
531	20231121	121300	1139398420	2880	2895	2895	2880	20
532	20231121	121200	1139340670	2880	2880	2880	2875	1630
533	20231121	121100	1134646285	2895	2895	2895	2895	1
534	20231121	121000	1134643390	2880	2880	2880	2880	67
535	20231121	120900	1134450430	2880	2880	2880	2880	3
536	20231121	120800	1134441790	2895	2890	2895	2880	3772
537	20231121	120700	1123531065	2875	2875	2875	2875	416
538	20231121	120600	1122335065	2880	2880	2880	2880	2801
539	20231121	120500	1114268185	2880	2880	2880	2880	21
540	20231121	120400	1114207705	2880	2880	2880	2880	0
541	20231121	120300	1114207705	2880	2875	2880	2875	70
542	20231121	120200	1114006110	2875	2875	2880	2875	1394
543	20231121	120100	1109998355	2875	2875	2875	2875	521
544	20231121	120000	1108500480	2875	2875	2875	2875	616
545	20231121	115900	1106729480	2875	2875	2875	2875	0
546	20231121	115800	1106729480	2875	2875	2875	2875	1009
547	20231121	115700	1103828605	2875	2875	2875	2875	1
548	20231121	115600	1103825730	2875	2875	2875	2875	766
549	20231121	115500	1101623480	2885	2885	2885	2885	699
550	20231121	115400	1099606865	2880	2880	2880	2880	1710
551	20231121	115300	1094682065	2870	2870	2870	2870	0
552	20231121	115200	1094682065	2870	2870	2870	2870	9
553	20231121	115100	1094656235	2875	2875	2875	2875	0
554	20231121	115000	1094656235	2875	2875	2875	2875	50
555	20231121	114900	1094512485	2870	2875	2875	2870	1114
556	20231121	114800	1091313805	2875	2875	2875	2875	202
557	20231121	114700	1090733055	2875	2875	2875	2875	201
558	20231121	114600	1090155180	2875	2875	2875	2875	10
559	20231121	114500	1090126430	2875	2875	2875	2875	2906
560	20231121	114400	1081771680	2875	2880	2880	2875	1910
561	20231121	114300	1076271330	2880	2880	2880	2880	11
562	20231121	114200	1076239650	2875	2875	2880	2875	2065
563	20231121	114100	1070302765	2875	2880	2880	2875	1522
564	20231121	114000	1065927005	2880	2880	2880	2880	911
565	20231121	113900	1063303325	2880	2880	2880	2880	1
566	20231121	113800	1063300445	2880	2880	2880	2880	14
567	20231121	113700	1063260125	2875	2880	2880	2875	7131
568	20231121	113600	1042734135	2880	2880	2880	2875	131
569	20231121	113500	1042357355	2875	2880	2880	2875	632
570	20231121	113400	1040540325	2880	2880	2880	2875	108
571	20231121	113300	1040229765	2880	2880	2880	2880	884
572	20231121	113200	1037683845	2880	2880	2880	2880	7
573	20231121	113100	1037663685	2880	2880	2880	2880	4
574	20231121	113000	1037652165	2880	2880	2880	2880	3
575	20231121	112900	1037643525	2875	2880	2880	2875	824
576	20231121	112800	1035274515	2875	2880	2880	2875	1029
577	20231121	112700	1032316130	2875	2875	2875	2870	1102
578	20231121	112600	1029150385	2880	2875	2880	2870	1194
579	20231121	112500	1025717645	2875	2875	2875	2870	345
580	20231121	112400	1024727485	2875	2875	2875	2870	97
581	20231121	112300	1024449085	2870	2875	2875	2870	6384
582	20231121	112200	1006120120	2880	2875	2880	2875	563
583	20231121	112100	1004501435	2880	2870	2880	2870	371
584	20231121	112000	1003436635	2870	2880	2880	2870	507
585	20231121	111900	1001981475	2880	2880	2880	2880	3
586	20231121	111800	1001972835	2875	2880	2880	2875	3019
587	20231121	111700	993293200	2875	2875	2880	2875	2003
588	20231121	111600	987534570	2875	2875	2880	2875	2715
589	20231121	111500	979728940	2875	2875	2875	2875	3001
590	20231121	111400	971101065	2885	2875	2885	2870	13330
591	20231121	111300	932812295	2880	2880	2880	2875	6826
592	20231121	111200	913163510	2880	2880	2885	2880	702
593	20231121	111100	911141745	2875	2880	2880	2870	700
594	20231121	111000	909129965	2880	2875	2880	2875	108
595	20231121	110900	908819405	2875	2880	2880	2870	5052
596	20231121	110800	894295145	2885	2885	2885	2885	39
597	20231121	110700	894182630	2880	2885	2885	2880	2054
598	20231121	110600	888267100	2880	2885	2885	2880	138
599	20231121	110500	887869470	2885	2875	2885	2875	306
600	20231121	110400	886989650	2880	2885	2885	2875	1791
601	20231121	110300	881834165	2885	2885	2885	2885	1
602	20231121	110200	881831280	2885	2885	2885	2885	79
603	20231121	110100	881603365	2885	2885	2885	2885	7
604	20231121	110000	881583170	2885	2885	2885	2885	47
605	20231121	105900	881447575	2880	2885	2885	2880	1101
606	20231121	105800	878276190	2885	2875	2885	2875	1702
607	20231121	105700	873379920	2875	2885	2885	2875	1399
608	20231121	105600	869352130	2880	2885	2885	2880	502
609	20231121	105500	867906360	2880	2885	2885	2880	501
610	20231121	105400	866463475	2885	2880	2885	2880	2
611	20231121	105300	866457710	2885	2885	2885	2885	2
612	20231121	105200	866451940	2880	2890	2890	2880	1960
613	20231121	105100	860799985	2890	2890	2890	2890	1
614	20231121	105000	860797095	2890	2890	2890	2890	2
615	20231121	104900	860791315	2890	2885	2890	2885	692
616	20231121	104800	858794535	2885	2890	2890	2885	203
617	20231121	104700	858208870	2885	2890	2890	2885	545
618	20231121	104600	856634185	2890	2890	2890	2885	302
619	20231121	104500	855762905	2890	2890	2890	2890	5
620	20231121	104400	855748455	2880	2890	2890	2880	1202
621	20231121	104300	852282015	2885	2885	2885	2885	1
622	20231121	104200	852279130	2890	2890	2890	2890	884
623	20231121	104100	849724370	2890	2885	2890	2885	206
624	20231121	104000	849129885	2885	2890	2890	2885	130
625	20231121	103900	848754680	2885	2890	2890	2885	201
626	20231121	103800	848174790	2890	2890	2890	2890	50
627	20231121	103700	848030290	2895	2890	2895	2890	634
628	20231121	103600	846198020	2890	2890	2890	2890	2
629	20231121	103500	846192240	2890	2890	2890	2885	651
630	20231121	103400	844314070	2890	2890	2890	2890	2
631	20231121	103300	844308290	2885	2890	2890	2885	119
632	20231121	103200	843964885	2890	2890	2890	2890	203
633	20231121	103100	843378215	2890	2890	2890	2890	517
634	20231121	103000	841884085	2890	2885	2890	2885	318
635	20231121	102900	840966645	2890	2890	2890	2890	2
636	20231121	102800	840960865	2890	2890	2890	2890	2
637	20231121	102700	840955085	2890	2885	2890	2885	290
638	20231121	102600	840118430	2885	2890	2890	2885	37
639	20231121	102500	840011670	2890	2885	2890	2885	301
640	20231121	102400	839143025	2885	2890	2890	2885	42
641	20231121	102300	839021660	2890	2895	2895	2890	223
642	20231121	102200	838377180	2895	2895	2895	2895	4
643	20231121	102100	838365600	2895	2890	2895	2890	100
644	20231121	102000	838076595	2880	2895	2895	2880	2331
645	20231121	101900	831350575	2895	2890	2895	2890	2923
646	20231121	101800	822903045	2890	2890	2890	2880	327
647	20231121	101700	821960715	2890	2890	2890	2890	4
648	20231121	101600	821949155	2890	2890	2890	2890	23
649	20231121	101500	821882685	2890	2885	2890	2880	198
650	20231121	101400	821311535	2880	2890	2890	2880	36
651	20231121	101300	821207835	2890	2890	2890	2890	12
652	20231121	101200	821173155	2890	2890	2890	2890	171
653	20231121	101100	820678965	2890	2890	2890	2880	567
654	20231121	101000	819044255	2890	2890	2890	2890	248
655	20231121	100900	818327535	2890	2880	2890	2875	5858
656	20231121	100800	801456855	2880	2880	2880	2880	152
657	20231121	100700	801019095	2880	2880	2880	2875	130
658	20231121	100600	800645335	2880	2880	2880	2880	316
659	20231121	100500	799735255	2875	2890	2890	2875	3014
660	20231121	100400	791062615	2880	2880	2890	2880	2443
661	20231121	100300	784024895	2880	2885	2885	2880	24
662	20231121	100200	783955670	2885	2885	2885	2880	4804
663	20231121	100100	770120130	2890	2890	2890	2890	36
664	20231121	100000	770016090	2890	2890	2890	2890	7
665	20231121	095900	769995860	2885	2885	2885	2885	34
666	20231121	095800	769897770	2890	2885	2890	2885	454
667	20231121	095700	768587970	2890	2890	2890	2880	307
668	20231121	095600	767703630	2890	2890	2890	2885	22
669	20231121	095500	767640150	2890	2885	2890	2885	51
670	20231121	095400	767493010	2890	2890	2890	2890	358
671	20231121	095300	766458390	2895	2890	2895	2890	2336
672	20231121	095200	759707335	2890	2890	2895	2890	1592
673	20231121	095100	755106450	2890	2890	2890	2890	1615
674	20231121	095000	750439100	2890	2890	2890	2885	217
675	20231121	094900	749812845	2875	2870	2900	2870	4406
676	20231121	094800	737082515	2870	2875	2875	2870	1135
677	20231121	094700	733825060	2875	2880	2880	2875	916
678	20231121	094600	731190810	2880	2870	2880	2870	301
679	20231121	094500	730324430	2870	2855	2870	2855	8061
680	20231121	094400	707269215	2860	2860	2865	2855	2399
681	20231121	094300	700408620	2865	2865	2865	2860	5880
682	20231121	094200	683573955	2865	2870	2875	2865	2905
683	20231121	094100	675234700	2870	2875	2880	2870	12986
684	20231121	094000	637960345	2875	2880	2880	2875	6418
685	20231121	093900	619505840	2880	2880	2880	2870	9969
686	20231121	093800	590845045	2885	2885	2885	2875	4812
687	20231121	093700	576986790	2885	2885	2885	2880	102
688	20231121	093600	576693020	2880	2885	2885	2880	403
689	20231121	093500	575532365	2885	2885	2885	2885	965
690	20231121	093400	572748340	2885	2885	2885	2875	10778
691	20231121	093300	541734470	2885	2885	2885	2885	1768
692	20231121	093200	536633790	2890	2890	2890	2885	82
693	20231121	093100	536396960	2890	2890	2890	2885	407
694	20231121	093000	535222730	2890	2880	2890	2880	1360
695	20231121	092900	531304785	2880	2890	2890	2880	3305
696	20231121	092800	521780355	2880	2880	2890	2880	619
697	20231121	092700	519997485	2880	2885	2885	2880	1004
698	20231121	092600	517101670	2895	2890	2895	2890	521
699	20231121	092500	515593450	2890	2880	2895	2880	1087
700	20231121	092400	512452830	2880	2880	2890	2880	1066
701	20231121	092300	509374490	2880	2880	2890	2880	367
702	20231121	092200	508314900	2880	2895	2895	2880	218
703	20231121	092100	507685890	2880	2880	2885	2880	5965
704	20231121	092000	490505770	2880	2890	2890	2880	2178
705	20231121	091900	484225930	2890	2895	2895	2890	8942
706	20231121	091800	458356440	2895	2900	2915	2895	1940
707	20231121	091700	452714595	2895	2895	2900	2895	1755
708	20231121	091600	447626220	2890	2905	2905	2890	10003
709	20231121	091500	418628200	2905	2920	2920	2900	17093
710	20231121	091400	368884855	2915	2920	2925	2915	4224
711	20231121	091300	356550740	2915	2920	2925	2910	5108
712	20231121	091200	341647395	2915	2915	2925	2910	2334
713	20231121	091100	334834375	2925	2920	2930	2905	14252
714	20231121	091000	293252390	2930	2915	2940	2900	17261
715	20231121	090900	242786405	2900	2900	2915	2895	18783
716	20231121	090800	188185155	2900	2875	2900	2875	4371
717	20231121	090700	175532800	2890	2875	2890	2870	3118
718	20231121	090600	166567805	2875	2875	2875	2870	1612
719	20231121	090500	161933715	2875	2880	2880	2870	10536
720	20231121	090400	131649935	2880	2895	2895	2880	10402
721	20231121	090300	101595080	2895	2890	2895	2890	4287
722	20231121	090200	89205365	2895	2895	2895	2885	6297
723	20231121	090100	71002635	2910	2895	2910	2895	17264
724	20231121	090000	20916565	2895	2895	2900	2895	7224