KissMeData/323280/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	204600	265389475	2710	2710	2710	2710	698
3	20231121	204500	265389475	2710	2710	2710	2710	0
4	20231121	204400	265389475	2710	2710	2710	2710	0
5	20231121	204300	265389475	2710	2710	2710	2710	0
6	20231121	204200	265389475	2710	2710	2710	2710	0
7	20231121	204100	265389475	2710	2710	2710	2710	0
8	20231121	204000	265389475	2710	2710	2710	2710	0
9	20231121	203900	265389475	2710	2710	2710	2710	0
10	20231121	203800	265389475	2710	2710	2710	2710	0
11	20231121	203700	265389475	2710	2710	2710	2710	0
12	20231121	203600	265389475	2710	2710	2710	2710	0
13	20231121	203500	265389475	2710	2710	2710	2710	0
14	20231121	203400	265389475	2710	2710	2710	2710	0
15	20231121	203300	265389475	2710	2710	2710	2710	0
16	20231121	203200	265389475	2710	2710	2710	2710	0
17	20231121	203100	265389475	2710	2710	2710	2710	0
18	20231121	203000	265389475	2710	2710	2710	2710	0
19	20231121	202900	265389475	2710	2710	2710	2710	0
20	20231121	202800	265389475	2710	2710	2710	2710	0
21	20231121	202700	265389475	2710	2710	2710	2710	0
22	20231121	202600	265389475	2710	2710	2710	2710	0
23	20231121	202500	265389475	2710	2710	2710	2710	0
24	20231121	202400	265389475	2710	2710	2710	2710	0
25	20231121	202300	265389475	2710	2710	2710	2710	0
26	20231121	202200	265389475	2710	2710	2710	2710	0
27	20231121	202100	265389475	2710	2710	2710	2710	0
28	20231121	202000	265389475	2710	2710	2710	2710	0
29	20231121	201900	265389475	2710	2710	2710	2710	0
30	20231121	201800	265389475	2710	2710	2710	2710	0
31	20231121	201700	265389475	2710	2710	2710	2710	0
32	20231121	201600	265389475	2710	2710	2710	2710	698
33	20231121	201500	265389475	2710	2710	2710	2710	0
34	20231121	201400	265389475	2710	2710	2710	2710	0
35	20231121	201300	265389475	2710	2710	2710	2710	0
36	20231121	201200	265389475	2710	2710	2710	2710	0
37	20231121	201100	265389475	2710	2710	2710	2710	0
38	20231121	201000	265389475	2710	2710	2710	2710	0
39	20231121	200900	265389475	2710	2710	2710	2710	0
40	20231121	200800	265389475	2710	2710	2710	2710	0
41	20231121	200700	265389475	2710	2710	2710	2710	0
42	20231121	200600	265389475	2710	2710	2710	2710	0
43	20231121	200500	265389475	2710	2710	2710	2710	0
44	20231121	200400	265389475	2710	2710	2710	2710	0
45	20231121	200300	265389475	2710	2710	2710	2710	0
46	20231121	200200	265389475	2710	2710	2710	2710	0
47	20231121	200100	265389475	2710	2710	2710	2710	0
48	20231121	200000	265389475	2710	2710	2710	2710	0
49	20231121	195900	265389475	2710	2710	2710	2710	0
50	20231121	195800	265389475	2710	2710	2710	2710	0
51	20231121	195700	265389475	2710	2710	2710	2710	0
52	20231121	195600	265389475	2710	2710	2710	2710	0
53	20231121	195500	265389475	2710	2710	2710	2710	0
54	20231121	195400	265389475	2710	2710	2710	2710	0
55	20231121	195300	265389475	2710	2710	2710	2710	0
56	20231121	195200	265389475	2710	2710	2710	2710	0
57	20231121	195100	265389475	2710	2710	2710	2710	0
58	20231121	195000	265389475	2710	2710	2710	2710	0
59	20231121	194900	265389475	2710	2710	2710	2710	0
60	20231121	194800	265389475	2710	2710	2710	2710	0
61	20231121	194700	265389475	2710	2710	2710	2710	0
62	20231121	194600	265389475	2710	2710	2710	2710	698
63	20231121	194500	265389475	2710	2710	2710	2710	0
64	20231121	194400	265389475	2710	2710	2710	2710	0
65	20231121	194300	265389475	2710	2710	2710	2710	0
66	20231121	194200	265389475	2710	2710	2710	2710	0
67	20231121	194100	265389475	2710	2710	2710	2710	0
68	20231121	194000	265389475	2710	2710	2710	2710	0
69	20231121	193900	265389475	2710	2710	2710	2710	0
70	20231121	193800	265389475	2710	2710	2710	2710	0
71	20231121	193700	265389475	2710	2710	2710	2710	0
72	20231121	193600	265389475	2710	2710	2710	2710	0
73	20231121	193500	265389475	2710	2710	2710	2710	0
74	20231121	193400	265389475	2710	2710	2710	2710	0
75	20231121	193300	265389475	2710	2710	2710	2710	0
76	20231121	193200	265389475	2710	2710	2710	2710	0
77	20231121	193100	265389475	2710	2710	2710	2710	0
78	20231121	193000	265389475	2710	2710	2710	2710	0
79	20231121	192900	265389475	2710	2710	2710	2710	0
80	20231121	192800	265389475	2710	2710	2710	2710	0
81	20231121	192700	265389475	2710	2710	2710	2710	0
82	20231121	192600	265389475	2710	2710	2710	2710	0
83	20231121	192500	265389475	2710	2710	2710	2710	0
84	20231121	192400	265389475	2710	2710	2710	2710	0
85	20231121	192300	265389475	2710	2710	2710	2710	0
86	20231121	192200	265389475	2710	2710	2710	2710	0
87	20231121	192100	265389475	2710	2710	2710	2710	0
88	20231121	192000	265389475	2710	2710	2710	2710	0
89	20231121	191900	265389475	2710	2710	2710	2710	0
90	20231121	191800	265389475	2710	2710	2710	2710	0
91	20231121	191700	265389475	2710	2710	2710	2710	0
92	20231121	191600	265389475	2710	2710	2710	2710	698
93	20231121	191500	265389475	2710	2710	2710	2710	0
94	20231121	191400	265389475	2710	2710	2710	2710	0
95	20231121	191300	265389475	2710	2710	2710	2710	0
96	20231121	191200	265389475	2710	2710	2710	2710	0
97	20231121	191100	265389475	2710	2710	2710	2710	0
98	20231121	191000	265389475	2710	2710	2710	2710	0
99	20231121	190900	265389475	2710	2710	2710	2710	0
100	20231121	190800	265389475	2710	2710	2710	2710	0
101	20231121	190700	265389475	2710	2710	2710	2710	0
102	20231121	190600	265389475	2710	2710	2710	2710	0
103	20231121	190500	265389475	2710	2710	2710	2710	0
104	20231121	190400	265389475	2710	2710	2710	2710	0
105	20231121	190300	265389475	2710	2710	2710	2710	0
106	20231121	190200	265389475	2710	2710	2710	2710	0
107	20231121	190100	265389475	2710	2710	2710	2710	0
108	20231121	190000	265389475	2710	2710	2710	2710	0
109	20231121	185900	265389475	2710	2710	2710	2710	0
110	20231121	185800	265389475	2710	2710	2710	2710	0
111	20231121	185700	265389475	2710	2710	2710	2710	0
112	20231121	185600	265389475	2710	2710	2710	2710	0
113	20231121	185500	265389475	2710	2710	2710	2710	0
114	20231121	185400	265389475	2710	2710	2710	2710	0
115	20231121	185300	265389475	2710	2710	2710	2710	0
116	20231121	185200	265389475	2710	2710	2710	2710	0
117	20231121	185100	265389475	2710	2710	2710	2710	0
118	20231121	185000	265389475	2710	2710	2710	2710	0
119	20231121	184900	265389475	2710	2710	2710	2710	0
120	20231121	184800	265389475	2710	2710	2710	2710	0
121	20231121	184700	265389475	2710	2710	2710	2710	0
122	20231121	184600	265389475	2710	2710	2710	2710	698
123	20231121	184500	265389475	2710	2710	2710	2710	0
124	20231121	184400	265389475	2710	2710	2710	2710	0
125	20231121	184300	265389475	2710	2710	2710	2710	0
126	20231121	184200	265389475	2710	2710	2710	2710	0
127	20231121	184100	265389475	2710	2710	2710	2710	0
128	20231121	184000	265389475	2710	2710	2710	2710	0
129	20231121	183900	265389475	2710	2710	2710	2710	0
130	20231121	183800	265389475	2710	2710	2710	2710	0
131	20231121	183700	265389475	2710	2710	2710	2710	0
132	20231121	183600	265389475	2710	2710	2710	2710	0
133	20231121	183500	265389475	2710	2710	2710	2710	0
134	20231121	183400	265389475	2710	2710	2710	2710	0
135	20231121	183300	265389475	2710	2710	2710	2710	0
136	20231121	183200	265389475	2710	2710	2710	2710	0
137	20231121	183100	265389475	2710	2710	2710	2710	0
138	20231121	183000	265389475	2710	2710	2710	2710	0
139	20231121	182900	265389475	2710	2710	2710	2710	0
140	20231121	182800	265389475	2710	2710	2710	2710	0
141	20231121	182700	265389475	2710	2710	2710	2710	0
142	20231121	182600	265389475	2710	2710	2710	2710	0
143	20231121	182500	265389475	2710	2710	2710	2710	0
144	20231121	182400	265389475	2710	2710	2710	2710	0
145	20231121	182300	265389475	2710	2710	2710	2710	0
146	20231121	182200	265389475	2710	2710	2710	2710	0
147	20231121	182100	265389475	2710	2710	2710	2710	0
148	20231121	182000	265389475	2710	2710	2710	2710	0
149	20231121	181900	265389475	2710	2710	2710	2710	0
150	20231121	181800	265389475	2710	2710	2710	2710	0
151	20231121	181700	265389475	2710	2710	2710	2710	0
152	20231121	181600	265389475	2710	2710	2710	2710	698
153	20231121	181500	265389475	2710	2710	2710	2710	0
154	20231121	181400	265389475	2710	2710	2710	2710	0
155	20231121	181300	265389475	2710	2710	2710	2710	0
156	20231121	181200	265389475	2710	2710	2710	2710	0
157	20231121	181100	265389475	2710	2710	2710	2710	0
158	20231121	181000	265389475	2710	2710	2710	2710	0
159	20231121	180900	265389475	2710	2710	2710	2710	0
160	20231121	180800	265389475	2710	2710	2710	2710	0
161	20231121	180700	265389475	2710	2710	2710	2710	0
162	20231121	180600	265389475	2710	2710	2710	2710	0
163	20231121	180500	265389475	2710	2710	2710	2710	0
164	20231121	180400	265389475	2710	2710	2710	2710	0
165	20231121	180300	265389475	2710	2710	2710	2710	0
166	20231121	180200	265389475	2710	2710	2710	2710	0
167	20231121	180100	265389475	2710	2710	2710	2710	0
168	20231121	180000	265389475	2710	2710	2710	2710	0
169	20231121	175900	265389475	2710	2710	2710	2710	0
170	20231121	175800	265389475	2710	2710	2710	2710	0
171	20231121	175700	265389475	2710	2710	2710	2710	0
172	20231121	175600	265389475	2710	2710	2710	2710	0
173	20231121	175500	265389475	2710	2710	2710	2710	0
174	20231121	175400	265389475	2710	2710	2710	2710	0
175	20231121	175300	265389475	2710	2710	2710	2710	0
176	20231121	175200	265389475	2710	2710	2710	2710	0
177	20231121	175100	265389475	2710	2710	2710	2710	0
178	20231121	175000	265389475	2710	2710	2710	2710	0
179	20231121	174900	265389475	2710	2710	2710	2710	0
180	20231121	174800	265389475	2710	2710	2710	2710	0
181	20231121	174700	265389475	2710	2710	2710	2710	0
182	20231121	174600	265389475	2710	2710	2710	2710	698
183	20231121	174500	265389475	2710	2710	2710	2710	0
184	20231121	174400	265389475	2710	2710	2710	2710	0
185	20231121	174300	265389475	2710	2710	2710	2710	0
186	20231121	174200	265389475	2710	2710	2710	2710	0
187	20231121	174100	265389475	2710	2710	2710	2710	0
188	20231121	174000	265389475	2710	2710	2710	2710	0
189	20231121	173900	265389475	2710	2710	2710	2710	0
190	20231121	173800	265389475	2710	2710	2710	2710	0
191	20231121	173700	265389475	2710	2710	2710	2710	0
192	20231121	173600	265389475	2710	2710	2710	2710	0
193	20231121	173500	265389475	2710	2710	2710	2710	0
194	20231121	173400	265389475	2710	2710	2710	2710	0
195	20231121	173300	265389475	2710	2710	2710	2710	0
196	20231121	173200	265389475	2710	2710	2710	2710	0
197	20231121	173100	265389475	2710	2710	2710	2710	0
198	20231121	173000	265389475	2710	2710	2710	2710	0
199	20231121	172900	265389475	2710	2710	2710	2710	0
200	20231121	172800	265389475	2710	2710	2710	2710	0
201	20231121	172700	265389475	2710	2710	2710	2710	0
202	20231121	172600	265389475	2710	2710	2710	2710	0
203	20231121	172500	265389475	2710	2710	2710	2710	0
204	20231121	172400	265389475	2710	2710	2710	2710	0
205	20231121	172300	265389475	2710	2710	2710	2710	0
206	20231121	172200	265389475	2710	2710	2710	2710	0
207	20231121	172100	265389475	2710	2710	2710	2710	0
208	20231121	172000	265389475	2710	2710	2710	2710	0
209	20231121	171900	265389475	2710	2710	2710	2710	0
210	20231121	171800	265389475	2710	2710	2710	2710	0
211	20231121	171700	265389475	2710	2710	2710	2710	0
212	20231121	171600	265389475	2710	2710	2710	2710	698
213	20231121	171500	265389475	2710	2710	2710	2710	0
214	20231121	171400	265389475	2710	2710	2710	2710	0
215	20231121	171300	265389475	2710	2710	2710	2710	0
216	20231121	171200	265389475	2710	2710	2710	2710	0
217	20231121	171100	265389475	2710	2710	2710	2710	0
218	20231121	171000	265389475	2710	2710	2710	2710	0
219	20231121	170900	265389475	2710	2710	2710	2710	0
220	20231121	170800	265389475	2710	2710	2710	2710	0
221	20231121	170700	265389475	2710	2710	2710	2710	0
222	20231121	170600	265389475	2710	2710	2710	2710	0
223	20231121	170500	265389475	2710	2710	2710	2710	0
224	20231121	170400	265389475	2710	2710	2710	2710	0
225	20231121	170300	265389475	2710	2710	2710	2710	0
226	20231121	170200	265389475	2710	2710	2710	2710	0
227	20231121	170100	265389475	2710	2710	2710	2710	0
228	20231121	170000	265389475	2710	2710	2710	2710	0
229	20231121	165900	265389475	2710	2710	2710	2710	0
230	20231121	165800	265389475	2710	2710	2710	2710	0
231	20231121	165700	265389475	2710	2710	2710	2710	0
232	20231121	165600	265389475	2710	2710	2710	2710	0
233	20231121	165500	265389475	2710	2710	2710	2710	0
234	20231121	165400	265389475	2710	2710	2710	2710	0
235	20231121	165300	265389475	2710	2710	2710	2710	0
236	20231121	165200	265389475	2710	2710	2710	2710	0
237	20231121	165100	265389475	2710	2710	2710	2710	0
238	20231121	165000	265389475	2710	2710	2710	2710	0
239	20231121	164900	265389475	2710	2710	2710	2710	0
240	20231121	164800	265389475	2710	2710	2710	2710	0
241	20231121	164700	265389475	2710	2710	2710	2710	0
242	20231121	164600	265389475	2710	2710	2710	2710	698
243	20231121	164500	265389475	2710	2710	2710	2710	0
244	20231121	164400	265389475	2710	2710	2710	2710	0
245	20231121	164300	265389475	2710	2710	2710	2710	0
246	20231121	164200	265389475	2710	2710	2710	2710	0
247	20231121	164100	265389475	2710	2710	2710	2710	0
248	20231121	164000	265389475	2710	2710	2710	2710	0
249	20231121	163900	265389475	2710	2710	2710	2710	0
250	20231121	163800	265389475	2710	2710	2710	2710	0
251	20231121	163700	265389475	2710	2710	2710	2710	0
252	20231121	163600	265389475	2710	2710	2710	2710	0
253	20231121	163500	265389475	2710	2710	2710	2710	0
254	20231121	163400	265389475	2710	2710	2710	2710	0
255	20231121	163300	265389475	2710	2710	2710	2710	0
256	20231121	163200	265389475	2710	2710	2710	2710	0
257	20231121	163100	265389475	2710	2710	2710	2710	0
258	20231121	163000	265389475	2710	2710	2710	2710	0
259	20231121	162900	265389475	2710	2710	2710	2710	0
260	20231121	162800	265389475	2710	2710	2710	2710	0
261	20231121	162700	265389475	2710	2710	2710	2710	0
262	20231121	162600	265389475	2710	2710	2710	2710	0
263	20231121	162500	265389475	2710	2710	2710	2710	0
264	20231121	162400	265389475	2710	2710	2710	2710	0
265	20231121	162300	265389475	2710	2710	2710	2710	0
266	20231121	162200	265389475	2710	2710	2710	2710	0
267	20231121	162100	265389475	2710	2710	2710	2710	0
268	20231121	162000	265389475	2710	2710	2710	2710	0
269	20231121	161900	265389475	2710	2710	2710	2710	0
270	20231121	161800	265389475	2710	2710	2710	2710	0
271	20231121	161700	265389475	2710	2710	2710	2710	0
272	20231121	161600	265389475	2710	2710	2710	2710	698
273	20231121	161500	265389475	2710	2710	2710	2710	0
274	20231121	161400	265389475	2710	2710	2710	2710	0
275	20231121	161300	265389475	2710	2710	2710	2710	0
276	20231121	161200	265389475	2710	2710	2710	2710	0
277	20231121	161100	265389475	2710	2710	2710	2710	0
278	20231121	161000	265389475	2710	2710	2710	2710	0
279	20231121	160900	265389475	2710	2710	2710	2710	0
280	20231121	160800	265389475	2710	2710	2710	2710	0
281	20231121	160700	265389475	2710	2710	2710	2710	0
282	20231121	160600	265389475	2710	2710	2710	2710	0
283	20231121	160500	265389475	2710	2710	2710	2710	0
284	20231121	160400	265389475	2710	2710	2710	2710	0
285	20231121	160300	265389475	2710	2710	2710	2710	0
286	20231121	160200	265389475	2710	2710	2710	2710	0
287	20231121	160100	265389475	2710	2710	2710	2710	0
288	20231121	160000	265389475	2710	2710	2710	2710	0
289	20231121	155900	265389475	2710	2710	2710	2710	0
290	20231121	155800	265389475	2710	2710	2710	2710	0
291	20231121	155700	265389475	2710	2710	2710	2710	0
292	20231121	155600	265389475	2710	2710	2710	2710	0
293	20231121	155500	265389475	2710	2710	2710	2710	0
294	20231121	155400	265389475	2710	2710	2710	2710	0
295	20231121	155300	265389475	2710	2710	2710	2710	0
296	20231121	155200	265389475	2710	2710	2710	2710	0
297	20231121	155100	265389475	2710	2710	2710	2710	0
298	20231121	155000	265389475	2710	2710	2710	2710	0
299	20231121	154900	265389475	2710	2710	2710	2710	0
300	20231121	154800	265389475	2710	2710	2710	2710	0
301	20231121	154700	265389475	2710	2710	2710	2710	0
302	20231121	154600	265389475	2710	2710	2710	2710	698
303	20231121	154500	265389475	2710	2710	2710	2710	0
304	20231121	154400	265389475	2710	2710	2710	2710	0
305	20231121	154300	265389475	2710	2710	2710	2710	0
306	20231121	154200	265389475	2710	2710	2710	2710	0
307	20231121	154100	265389475	2710	2710	2710	2710	0
308	20231121	154000	265389475	2710	2710	2710	2710	0
309	20231121	153900	265389475	2710	2710	2710	2710	0
310	20231121	153800	265389475	2710	2710	2710	2710	0
311	20231121	153700	265389475	2710	2710	2710	2710	0
312	20231121	153600	265389475	2710	2710	2710	2710	0
313	20231121	153500	265389475	2710	2710	2710	2710	0
314	20231121	153400	265389475	2710	2710	2710	2710	0
315	20231121	153300	265389475	2710	2710	2710	2710	0
316	20231121	153200	265389475	2710	2710	2710	2710	0
317	20231121	153100	265389475	2710	2710	2710	2710	0
318	20231121	153000	265389475	2710	2710	2710	2710	698
319	20231121	152900	263497895	2715	2715	2715	2715	0
320	20231121	152800	263497895	2715	2715	2715	2715	0
321	20231121	152700	263497895	2715	2715	2715	2715	0
322	20231121	152600	263497895	2715	2715	2715	2715	0
323	20231121	152500	263497895	2715	2715	2715	2715	0
324	20231121	152400	263497895	2715	2715	2715	2715	0
325	20231121	152300	263497895	2715	2715	2715	2715	0
326	20231121	152200	263497895	2715	2715	2715	2715	0
327	20231121	152100	263497895	2715	2715	2715	2715	0
328	20231121	152000	263497895	2715	2715	2715	2715	0
329	20231121	151900	263497895	2715	2710	2715	2710	102
330	20231121	151800	263221470	2710	2705	2710	2705	2
331	20231121	151700	263216055	2705	2710	2710	2705	122
332	20231121	151600	262886040	2705	2705	2705	2705	0
333	20231121	151500	262886040	2705	2705	2705	2705	11
334	20231121	151400	262856285	2710	2705	2710	2705	292
335	20231121	151300	262066415	2710	2710	2710	2710	522
336	20231121	151200	260651795	2710	2710	2710	2710	0
337	20231121	151100	260651795	2710	2710	2710	2710	0
338	20231121	151000	260651795	2710	2710	2710	2710	0
339	20231121	150900	260651795	2710	2705	2710	2705	3
340	20231121	150800	260643675	2705	2705	2705	2705	2
341	20231121	150700	260638265	2705	2710	2710	2705	53
342	20231121	150600	260494645	2710	2710	2710	2710	2
343	20231121	150500	260489225	2710	2710	2710	2710	1
344	20231121	150400	260486515	2715	2715	2715	2715	0
345	20231121	150300	260486515	2715	2715	2715	2715	0
346	20231121	150200	260486515	2715	2710	2715	2710	4
347	20231121	150100	260475670	2705	2710	2710	2705	734
348	20231121	150000	258490195	2710	2710	2710	2710	100
349	20231121	145900	258219195	2710	2710	2710	2710	0
350	20231121	145800	258219195	2710	2710	2710	2705	322
351	20231121	145700	257346580	2715	2715	2715	2715	0
352	20231121	145600	257346580	2715	2715	2715	2715	1
353	20231121	145500	257343865	2715	2710	2715	2705	716
354	20231121	145400	255406925	2710	2710	2710	2710	196
355	20231121	145300	254875765	2710	2710	2710	2710	67
356	20231121	145200	254694195	2710	2710	2710	2710	272
357	20231121	145100	253957075	2710	2710	2710	2710	0
358	20231121	145000	253957075	2710	2710	2710	2710	157
359	20231121	144900	253531605	2710	2710	2710	2710	32
360	20231121	144800	253444885	2710	2710	2710	2710	0
361	20231121	144700	253444885	2710	2710	2715	2710	151
362	20231121	144600	253035670	2715	2715	2715	2715	0
363	20231121	144500	253035670	2715	2715	2715	2715	1
364	20231121	144400	253032955	2705	2710	2720	2705	29
365	20231121	144300	252954325	2710	2710	2710	2710	59
366	20231121	144200	252794435	2710	2710	2710	2710	216
367	20231121	144100	252209075	2715	2715	2715	2715	0
368	20231121	144000	252209075	2715	2715	2715	2715	184
369	20231121	143900	251709515	2715	2715	2715	2715	0
370	20231121	143800	251709515	2715	2715	2715	2700	1465
371	20231121	143700	247753955	2700	2710	2710	2700	663
372	20231121	143600	245962845	2700	2700	2700	2700	269
373	20231121	143500	245236545	2700	2700	2700	2700	64
374	20231121	143400	245063745	2700	2705	2710	2700	1023
375	20231121	143300	242299210	2710	2705	2710	2705	117
376	20231121	143200	241982720	2710	2710	2710	2700	118
377	20231121	143100	241663910	2700	2705	2710	2700	668
378	20231121	143000	239857245	2710	2705	2710	2705	277
379	20231121	142900	239107925	2710	2710	2710	2710	19
380	20231121	142800	239056435	2710	2710	2710	2710	0
381	20231121	142700	239056435	2710	2710	2710	2710	0
382	20231121	142600	239056435	2710	2710	2710	2710	20
383	20231121	142500	239002235	2720	2720	2720	2720	0
384	20231121	142400	239002235	2720	2715	2720	2715	1857
385	20231121	142300	233952165	2720	2720	2720	2720	0
386	20231121	142200	233952165	2720	2720	2720	2720	0
387	20231121	142100	233952165	2720	2720	2720	2720	0
388	20231121	142000	233952165	2720	2720	2720	2720	0
389	20231121	141900	233952165	2720	2720	2720	2720	0
390	20231121	141800	233952165	2720	2720	2720	2720	0
391	20231121	141700	233952165	2720	2720	2720	2720	0
392	20231121	141600	233952165	2720	2720	2720	2720	0
393	20231121	141500	233952165	2720	2720	2720	2720	0
394	20231121	141400	233952165	2720	2720	2720	2720	50
395	20231121	141300	233816165	2720	2715	2720	2715	101
396	20231121	141200	233541945	2705	2710	2710	2705	3393
397	20231121	141100	224348760	2700	2700	2700	2700	0
398	20231121	141000	224348760	2700	2700	2700	2700	0
399	20231121	140900	224348760	2700	2700	2700	2700	0
400	20231121	140800	224348760	2700	2700	2700	2700	0
401	20231121	140700	224348760	2700	2700	2700	2700	0
402	20231121	140600	224348760	2700	2700	2700	2700	0
403	20231121	140500	224348760	2700	2700	2700	2700	0
404	20231121	140400	224348760	2700	2700	2700	2700	7
405	20231121	140300	224329860	2710	2710	2710	2710	0
406	20231121	140200	224329860	2710	2710	2710	2710	10
407	20231121	140100	224302760	2710	2710	2710	2710	0
408	20231121	140000	224302760	2710	2710	2710	2710	2
409	20231121	135900	224297340	2710	2710	2710	2710	3
410	20231121	135800	224289210	2710	2710	2710	2710	0
411	20231121	135700	224289210	2710	2710	2710	2710	6
412	20231121	135600	224272950	2710	2710	2710	2710	0
413	20231121	135500	224272950	2710	2710	2710	2710	0
414	20231121	135400	224272950	2710	2710	2710	2710	0
415	20231121	135300	224272950	2710	2710	2710	2710	1
416	20231121	135200	224270240	2695	2700	2710	2695	2109
417	20231121	135100	218583805	2705	2705	2705	2705	1
418	20231121	135000	218581100	2705	2705	2705	2705	0
419	20231121	134900	218581100	2705	2705	2705	2705	69
420	20231121	134800	218394455	2705	2705	2705	2705	150
421	20231121	134700	217988705	2705	2705	2705	2705	0
422	20231121	134600	217988705	2705	2705	2705	2705	0
423	20231121	134500	217988705	2705	2705	2705	2705	0
424	20231121	134400	217988705	2705	2700	2705	2700	363
425	20231121	134300	217007195	2700	2700	2700	2700	19
426	20231121	134200	216955895	2700	2700	2700	2700	543
427	20231121	134100	215489795	2700	2700	2700	2700	0
428	20231121	134000	215489795	2700	2700	2700	2700	65
429	20231121	133900	215314295	2710	2710	2710	2710	0
430	20231121	133800	215314295	2710	2710	2710	2710	1
431	20231121	133700	215311585	2695	2700	2700	2695	5
432	20231121	133600	215298100	2695	2695	2695	2695	0
433	20231121	133500	215298100	2695	2695	2695	2695	0
434	20231121	133400	215298100	2695	2695	2695	2695	0
435	20231121	133300	215298100	2695	2700	2700	2695	5287
436	20231121	133200	201023255	2705	2705	2705	2705	5
437	20231121	133100	201009730	2705	2705	2705	2705	37
438	20231121	133000	200909645	2705	2705	2705	2705	800
439	20231121	132900	198745645	2705	2705	2705	2705	0
440	20231121	132800	198745645	2705	2705	2705	2705	0
441	20231121	132700	198745645	2705	2705	2705	2705	0
442	20231121	132600	198745645	2705	2705	2705	2705	52
443	20231121	132500	198604985	2705	2705	2705	2705	60
444	20231121	132400	198442685	2700	2700	2700	2700	0
445	20231121	132300	198442685	2700	2700	2700	2700	0
446	20231121	132200	198442685	2700	2700	2700	2700	564
447	20231121	132100	196919885	2700	2700	2700	2700	35
448	20231121	132000	196825385	2705	2705	2705	2705	100
449	20231121	131900	196554885	2705	2705	2705	2705	101
450	20231121	131800	196281680	2695	2695	2695	2695	0
451	20231121	131700	196281680	2695	2695	2695	2695	1247
452	20231121	131600	192921015	2700	2710	2710	2700	916
453	20231121	131500	190447800	2710	2710	2710	2710	0
454	20231121	131400	190447800	2710	2710	2710	2710	184
455	20231121	131300	189949160	2710	2710	2710	2710	0
456	20231121	131200	189949160	2710	2710	2710	2710	0
457	20231121	131100	189949160	2710	2710	2710	2710	73
458	20231121	131000	189751330	2710	2710	2710	2710	0
459	20231121	130900	189751330	2710	2710	2710	2710	0
460	20231121	130800	189751330	2710	2710	2710	2710	0
461	20231121	130700	189751330	2710	2710	2710	2710	0
462	20231121	130600	189751330	2710	2705	2710	2705	37
463	20231121	130500	189651085	2710	2710	2710	2710	0
464	20231121	130400	189651085	2710	2700	2710	2700	164
465	20231121	130300	189208265	2700	2700	2700	2700	0
466	20231121	130200	189208265	2700	2700	2700	2700	0
467	20231121	130100	189208265	2700	2700	2700	2700	0
468	20231121	130000	189208265	2700	2700	2700	2700	0
469	20231121	125900	189208265	2700	2700	2700	2700	2
470	20231121	125800	189202865	2700	2700	2700	2700	22
471	20231121	125700	189143465	2700	2700	2700	2700	41
472	20231121	125600	189032765	2700	2700	2700	2700	10
473	20231121	125500	189005765	2700	2700	2700	2700	0
474	20231121	125400	189005765	2700	2700	2700	2700	0
475	20231121	125300	189005765	2700	2700	2700	2700	0
476	20231121	125200	189005765	2700	2700	2700	2700	0
477	20231121	125100	189005765	2700	2700	2700	2700	1050
478	20231121	125000	186170765	2700	2700	2700	2700	153
479	20231121	124900	185757665	2705	2705	2705	2705	316
480	20231121	124800	184902885	2710	2710	2710	2710	0
481	20231121	124700	184902885	2710	2710	2710	2710	0
482	20231121	124600	184902885	2710	2710	2710	2710	40
483	20231121	124500	184794485	2710	2710	2710	2710	11
484	20231121	124400	184764675	2710	2710	2710	2710	0
485	20231121	124300	184764675	2710	2710	2710	2710	10
486	20231121	124200	184737575	2710	2710	2710	2710	1
487	20231121	124100	184734865	2705	2705	2705	2705	124
488	20231121	124000	184399445	2705	2705	2705	2705	4698
489	20231121	123900	171691355	2705	2705	2705	2705	111
490	20231121	123800	171391100	2705	2705	2705	2705	378
491	20231121	123700	170368610	2705	2705	2705	2705	313
492	20231121	123600	169521945	2705	2710	2710	2705	1576
493	20231121	123500	165253865	2710	2710	2710	2710	0
494	20231121	123400	165253865	2710	2710	2710	2710	0
495	20231121	123300	165253865	2710	2710	2710	2710	418
496	20231121	123200	164121085	2710	2710	2710	2710	587
497	20231121	123100	162530315	2710	2710	2710	2710	0
498	20231121	123000	162530315	2710	2710	2710	2710	294
499	20231121	122900	161733575	2710	2710	2710	2710	10
500	20231121	122800	161706475	2710	2710	2710	2705	656
501	20231121	122700	159931085	2715	2715	2715	2715	0
502	20231121	122600	159931085	2715	2715	2715	2715	0
503	20231121	122500	159931085	2715	2715	2715	2715	3
504	20231121	122400	159922940	2715	2715	2715	2715	0
505	20231121	122300	159922940	2715	2715	2715	2715	0
506	20231121	122200	159922940	2715	2715	2715	2715	504
507	20231121	122100	158554580	2715	2715	2715	2715	0
508	20231121	122000	158554580	2715	2705	2715	2705	1239
509	20231121	121900	155193085	2715	2720	2720	2710	4012
510	20231121	121800	144311515	2720	2720	2720	2715	1927
511	20231121	121700	139070210	2725	2725	2725	2725	0
512	20231121	121600	139070210	2725	2725	2725	2725	3
513	20231121	121500	139062035	2730	2730	2730	2730	0
514	20231121	121400	139062035	2730	2730	2730	2730	0
515	20231121	121300	139062035	2730	2730	2730	2730	0
516	20231121	121200	139062035	2730	2730	2730	2730	0
517	20231121	121100	139062035	2730	2730	2730	2730	0
518	20231121	121000	139062035	2730	2730	2730	2730	0
519	20231121	120900	139062035	2730	2730	2730	2730	0
520	20231121	120800	139062035	2730	2730	2730	2730	2
521	20231121	120700	139056575	2730	2725	2730	2725	20
522	20231121	120600	139001985	2730	2730	2730	2730	0
523	20231121	120500	139001985	2730	2730	2730	2730	0
524	20231121	120400	139001985	2730	2730	2730	2730	0
525	20231121	120300	139001985	2730	2730	2730	2730	0
526	20231121	120200	139001985	2730	2730	2730	2730	0
527	20231121	120100	139001985	2730	2730	2730	2730	74
528	20231121	120000	138799965	2730	2730	2730	2730	0
529	20231121	115900	138799965	2730	2730	2730	2730	1
530	20231121	115800	138797235	2720	2720	2720	2720	0
531	20231121	115700	138797235	2720	2720	2720	2720	0
532	20231121	115600	138797235	2720	2720	2720	2720	0
533	20231121	115500	138797235	2720	2720	2720	2720	0
534	20231121	115400	138797235	2720	2720	2720	2720	56
535	20231121	115300	138644915	2720	2720	2720	2720	50
536	20231121	115200	138508915	2715	2730	2730	2715	444
537	20231121	115100	137301475	2735	2735	2735	2735	0
538	20231121	115000	137301475	2735	2735	2735	2735	1
539	20231121	114900	137298740	2730	2725	2730	2725	300
540	20231121	114800	136479745	2730	2730	2730	2730	0
541	20231121	114700	136479745	2730	2730	2730	2730	1
542	20231121	114600	136477015	2720	2725	2725	2720	100
543	20231121	114500	136205010	2720	2730	2730	2720	501
544	20231121	114400	134842280	2720	2720	2720	2720	0
545	20231121	114300	134842280	2720	2730	2730	2720	10
546	20231121	114200	134814990	2730	2730	2730	2730	0
547	20231121	114100	134814990	2730	2730	2730	2730	0
548	20231121	114000	134814990	2730	2730	2730	2730	0
549	20231121	113900	134814990	2730	2730	2730	2730	0
550	20231121	113800	134814990	2730	2730	2730	2730	1
551	20231121	113700	134812260	2725	2725	2725	2725	6281
552	20231121	113600	117696535	2730	2730	2730	2730	0
553	20231121	113500	117696535	2730	2730	2730	2730	0
554	20231121	113400	117696535	2730	2730	2730	2730	0
555	20231121	113300	117696535	2730	2730	2730	2730	0
556	20231121	113200	117696535	2730	2730	2730	2730	0
557	20231121	113100	117696535	2730	2730	2730	2730	0
558	20231121	113000	117696535	2730	2730	2730	2730	0
559	20231121	112900	117696535	2730	2730	2730	2730	1
560	20231121	112800	117693805	2735	2735	2735	2735	0
561	20231121	112700	117693805	2735	2725	2735	2725	702
562	20231121	112600	115780340	2725	2725	2725	2725	0
563	20231121	112500	115780340	2725	2725	2725	2725	0
564	20231121	112400	115780340	2725	2725	2725	2725	0
565	20231121	112300	115780340	2725	2730	2730	2725	103
566	20231121	112200	115499165	2725	2725	2725	2725	0
567	20231121	112100	115499165	2725	2725	2725	2725	0
568	20231121	112000	115499165	2725	2725	2725	2725	513
569	20231121	111900	114101240	2735	2735	2735	2735	0
570	20231121	111800	114101240	2735	2735	2735	2735	0
571	20231121	111700	114101240	2735	2735	2735	2735	0
572	20231121	111600	114101240	2735	2735	2735	2735	3
573	20231121	111500	114093035	2735	2730	2735	2725	401
574	20231121	111400	112998840	2735	2735	2735	2735	21
575	20231121	111300	112941405	2740	2740	2740	2740	0
576	20231121	111200	112941405	2740	2740	2740	2740	0
577	20231121	111100	112941405	2740	2740	2740	2740	2000
578	20231121	111000	107461405	2740	2740	2740	2740	0
579	20231121	110900	107461405	2740	2740	2740	2740	0
580	20231121	110800	107461405	2740	2740	2740	2740	0
581	20231121	110700	107461405	2740	2740	2740	2740	12
582	20231121	110600	107428525	2740	2740	2740	2740	7
583	20231121	110500	107409345	2740	2740	2740	2740	0
584	20231121	110400	107409345	2740	2740	2740	2740	0
585	20231121	110300	107409345	2740	2740	2740	2740	0
586	20231121	110200	107409345	2740	2735	2740	2735	998
587	20231121	110100	104675180	2740	2740	2740	2740	0
588	20231121	110000	104675180	2740	2740	2740	2740	0
589	20231121	105900	104675180	2740	2740	2740	2740	6
590	20231121	105800	104658740	2740	2740	2740	2740	0
591	20231121	105700	104658740	2740	2740	2740	2740	62
592	20231121	105600	104488860	2740	2740	2740	2740	121
593	20231121	105500	104157320	2740	2730	2740	2730	2230
594	20231121	105400	98065755	2725	2725	2725	2725	300
595	20231121	105300	97248255	2725	2725	2725	2725	0
596	20231121	105200	97248255	2725	2725	2725	2725	0
597	20231121	105100	97248255	2725	2730	2730	2725	125
598	20231121	105000	96907355	2725	2725	2725	2725	12
599	20231121	104900	96874655	2725	2725	2725	2725	1
600	20231121	104800	96871930	2725	2725	2725	2725	52
601	20231121	104700	96730230	2725	2725	2725	2725	0
602	20231121	104600	96730230	2725	2725	2725	2725	21
603	20231121	104500	96673005	2725	2725	2725	2725	7
604	20231121	104400	96653930	2725	2725	2725	2725	8
605	20231121	104300	96632130	2725	2730	2730	2725	198
606	20231121	104200	96091705	2730	2730	2730	2730	30
607	20231121	104100	96009805	2730	2730	2730	2730	10
608	20231121	104000	95982505	2730	2730	2730	2730	10
609	20231121	103900	95955205	2730	2730	2730	2730	275
610	20231121	103800	95204455	2730	2730	2730	2730	0
611	20231121	103700	95204455	2730	2730	2730	2730	20
612	20231121	103600	95149855	2730	2730	2730	2730	2
613	20231121	103500	95144395	2720	2720	2720	2720	0
614	20231121	103400	95144395	2720	2720	2720	2720	238
615	20231121	103300	94497035	2720	2720	2720	2720	500
616	20231121	103200	93137035	2720	2720	2720	2720	81
617	20231121	103100	92916715	2725	2725	2725	2725	460
618	20231121	103000	91663215	2720	2720	2720	2720	1441
619	20231121	102900	87743695	2725	2725	2725	2725	863
620	20231121	102800	85392020	2720	2720	2720	2720	1
621	20231121	102700	85389300	2725	2720	2725	2720	355
622	20231121	102600	84422000	2720	2720	2720	2720	419
623	20231121	102500	83282320	2725	2725	2725	2725	0
624	20231121	102400	83282320	2725	2720	2725	2720	131
625	20231121	102300	82925500	2720	2720	2720	2720	30
626	20231121	102200	82843900	2725	2725	2725	2725	830
627	20231121	102100	80582150	2720	2720	2720	2720	0
628	20231121	102000	80582150	2720	2720	2720	2720	5
629	20231121	101900	80568550	2720	2725	2725	2720	140
630	20231121	101800	80187500	2725	2725	2725	2725	0
631	20231121	101700	80187500	2725	2725	2725	2725	0
632	20231121	101600	80187500	2725	2725	2725	2725	23
633	20231121	101500	80124825	2715	2715	2715	2715	0
634	20231121	101400	80124825	2715	2715	2715	2715	300
635	20231121	101300	79310325	2715	2725	2725	2715	3687
636	20231121	101200	69293495	2725	2730	2730	2725	76
637	20231121	101100	69086215	2715	2715	2715	2715	50
638	20231121	101000	68950465	2730	2730	2730	2730	0
639	20231121	100900	68950465	2730	2730	2730	2730	0
640	20231121	100800	68950465	2730	2730	2730	2730	1
641	20231121	100700	68947735	2715	2720	2720	2715	900
642	20231121	100600	66500275	2730	2730	2730	2730	14
643	20231121	100500	66462055	2730	2730	2730	2730	0
644	20231121	100400	66462055	2730	2730	2730	2730	0
645	20231121	100300	66462055	2730	2730	2730	2730	0
646	20231121	100200	66462055	2730	2730	2730	2730	0
647	20231121	100100	66462055	2730	2730	2730	2730	1
648	20231121	100000	66459325	2720	2725	2725	2720	800
649	20231121	095900	64281280	2730	2730	2730	2730	1
650	20231121	095800	64278550	2725	2725	2725	2725	0
651	20231121	095700	64278550	2725	2730	2730	2725	234
652	20231121	095600	63640730	2725	2720	2725	2720	279
653	20231121	095500	62880520	2720	2720	2725	2720	74
654	20231121	095400	62678990	2720	2720	2720	2720	8
655	20231121	095300	62657230	2720	2720	2720	2720	209
656	20231121	095200	62088750	2720	2720	2720	2720	11
657	20231121	095100	62058830	2725	2725	2725	2725	11
658	20231121	095000	62028855	2725	2725	2725	2725	7
659	20231121	094900	62009780	2725	2725	2725	2725	7
660	20231121	094800	61990705	2725	2725	2725	2725	186
661	20231121	094700	61483855	2725	2725	2725	2725	0
662	20231121	094600	61483855	2725	2725	2725	2725	0
663	20231121	094500	61483855	2725	2725	2725	2725	2
664	20231121	094400	61478405	2725	2725	2725	2725	35
665	20231121	094300	61383030	2725	2725	2725	2725	34
666	20231121	094200	61290380	2730	2725	2730	2725	903
667	20231121	094100	58829050	2730	2725	2730	2725	31
668	20231121	094000	58744570	2730	2720	2730	2720	788
669	20231121	093900	56597300	2720	2720	2720	2720	47
670	20231121	093800	56469460	2720	2720	2720	2720	46
671	20231121	093700	56344340	2725	2725	2725	2720	1260
672	20231121	093600	52910900	2740	2740	2740	2740	0
673	20231121	093500	52910900	2740	2725	2740	2725	563
674	20231121	093400	51376710	2735	2745	2745	2735	227
675	20231121	093300	50755850	2745	2745	2745	2745	14
676	20231121	093200	50717420	2745	2725	2745	2725	6144
677	20231121	093100	33944200	2725	2720	2725	2720	5141
678	20231121	093000	19935230	2720	2720	2720	2710	410
679	20231121	092900	18822080	2720	2720	2720	2720	45
680	20231121	092800	18699680	2710	2710	2710	2710	172
681	20231121	092700	18233560	2715	2710	2715	2710	66
682	20231121	092600	18054520	2710	2710	2710	2710	0
683	20231121	092500	18054520	2710	2710	2710	2705	428
684	20231121	092400	16896290	2710	2710	2710	2710	2
685	20231121	092300	16890870	2705	2710	2710	2705	716
686	20231121	092200	14952905	2710	2715	2715	2710	980
687	20231121	092100	12294215	2720	2720	2720	2720	208
688	20231121	092000	11728455	2715	2715	2715	2715	2
689	20231121	091900	11723025	2715	2715	2715	2715	0
690	20231121	091800	11723025	2715	2715	2715	2715	0
691	20231121	091700	11723025	2715	2715	2715	2715	7
692	20231121	091600	11704020	2725	2725	2725	2725	121
693	20231121	091500	11374295	2725	2725	2725	2725	0
694	20231121	091400	11374295	2725	2725	2725	2725	93
695	20231121	091300	11120870	2725	2715	2725	2715	109
696	20231121	091200	10824845	2715	2715	2715	2715	2
697	20231121	091100	10819415	2715	2715	2715	2715	30
698	20231121	091000	10737965	2715	2715	2715	2715	0
699	20231121	090900	10737965	2715	2715	2715	2715	401
700	20231121	090800	9649250	2725	2725	2725	2725	10
701	20231121	090700	9622000	2725	2720	2725	2720	105
702	20231121	090600	9336125	2720	2725	2725	2720	525
703	20231121	090500	7908075	2720	2715	2720	2715	110
704	20231121	090400	7609025	2710	2730	2730	2710	1806
705	20231121	090300	2686860	2730	2730	2730	2730	2
706	20231121	090200	2681400	2725	2725	2725	2725	0
707	20231121	090100	2681400	2725	2725	2725	2725	0
708	20231121	090000	2681400	2725	2725	2725	2725	984