KissMeData/378850/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	205600	833787155	4075	4075	4075	4075	2058
3	20231121	205500	833787155	4075	4075	4075	4075	0
4	20231121	205400	833787155	4075	4075	4075	4075	0
5	20231121	205300	833787155	4075	4075	4075	4075	0
6	20231121	205200	833787155	4075	4075	4075	4075	0
7	20231121	205100	833787155	4075	4075	4075	4075	0
8	20231121	205000	833787155	4075	4075	4075	4075	0
9	20231121	204900	833787155	4075	4075	4075	4075	0
10	20231121	204800	833787155	4075	4075	4075	4075	0
11	20231121	204700	833787155	4075	4075	4075	4075	0
12	20231121	204600	833787155	4075	4075	4075	4075	0
13	20231121	204500	833787155	4075	4075	4075	4075	0
14	20231121	204400	833787155	4075	4075	4075	4075	0
15	20231121	204300	833787155	4075	4075	4075	4075	0
16	20231121	204200	833787155	4075	4075	4075	4075	0
17	20231121	204100	833787155	4075	4075	4075	4075	0
18	20231121	204000	833787155	4075	4075	4075	4075	0
19	20231121	203900	833787155	4075	4075	4075	4075	0
20	20231121	203800	833787155	4075	4075	4075	4075	0
21	20231121	203700	833787155	4075	4075	4075	4075	0
22	20231121	203600	833787155	4075	4075	4075	4075	0
23	20231121	203500	833787155	4075	4075	4075	4075	0
24	20231121	203400	833787155	4075	4075	4075	4075	0
25	20231121	203300	833787155	4075	4075	4075	4075	0
26	20231121	203200	833787155	4075	4075	4075	4075	0
27	20231121	203100	833787155	4075	4075	4075	4075	0
28	20231121	203000	833787155	4075	4075	4075	4075	0
29	20231121	202900	833787155	4075	4075	4075	4075	0
30	20231121	202800	833787155	4075	4075	4075	4075	0
31	20231121	202700	833787155	4075	4075	4075	4075	0
32	20231121	202600	833787155	4075	4075	4075	4075	2058
33	20231121	202500	833787155	4075	4075	4075	4075	0
34	20231121	202400	833787155	4075	4075	4075	4075	0
35	20231121	202300	833787155	4075	4075	4075	4075	0
36	20231121	202200	833787155	4075	4075	4075	4075	0
37	20231121	202100	833787155	4075	4075	4075	4075	0
38	20231121	202000	833787155	4075	4075	4075	4075	0
39	20231121	201900	833787155	4075	4075	4075	4075	0
40	20231121	201800	833787155	4075	4075	4075	4075	0
41	20231121	201700	833787155	4075	4075	4075	4075	0
42	20231121	201600	833787155	4075	4075	4075	4075	0
43	20231121	201500	833787155	4075	4075	4075	4075	0
44	20231121	201400	833787155	4075	4075	4075	4075	0
45	20231121	201300	833787155	4075	4075	4075	4075	0
46	20231121	201200	833787155	4075	4075	4075	4075	0
47	20231121	201100	833787155	4075	4075	4075	4075	0
48	20231121	201000	833787155	4075	4075	4075	4075	0
49	20231121	200900	833787155	4075	4075	4075	4075	0
50	20231121	200800	833787155	4075	4075	4075	4075	0
51	20231121	200700	833787155	4075	4075	4075	4075	0
52	20231121	200600	833787155	4075	4075	4075	4075	0
53	20231121	200500	833787155	4075	4075	4075	4075	0
54	20231121	200400	833787155	4075	4075	4075	4075	0
55	20231121	200300	833787155	4075	4075	4075	4075	0
56	20231121	200200	833787155	4075	4075	4075	4075	0
57	20231121	200100	833787155	4075	4075	4075	4075	0
58	20231121	200000	833787155	4075	4075	4075	4075	0
59	20231121	195900	833787155	4075	4075	4075	4075	0
60	20231121	195800	833787155	4075	4075	4075	4075	0
61	20231121	195700	833787155	4075	4075	4075	4075	0
62	20231121	195600	833787155	4075	4075	4075	4075	2058
63	20231121	195500	833787155	4075	4075	4075	4075	0
64	20231121	195400	833787155	4075	4075	4075	4075	0
65	20231121	195300	833787155	4075	4075	4075	4075	0
66	20231121	195200	833787155	4075	4075	4075	4075	0
67	20231121	195100	833787155	4075	4075	4075	4075	0
68	20231121	195000	833787155	4075	4075	4075	4075	0
69	20231121	194900	833787155	4075	4075	4075	4075	0
70	20231121	194800	833787155	4075	4075	4075	4075	0
71	20231121	194700	833787155	4075	4075	4075	4075	0
72	20231121	194600	833787155	4075	4075	4075	4075	0
73	20231121	194500	833787155	4075	4075	4075	4075	0
74	20231121	194400	833787155	4075	4075	4075	4075	0
75	20231121	194300	833787155	4075	4075	4075	4075	0
76	20231121	194200	833787155	4075	4075	4075	4075	0
77	20231121	194100	833787155	4075	4075	4075	4075	0
78	20231121	194000	833787155	4075	4075	4075	4075	0
79	20231121	193900	833787155	4075	4075	4075	4075	0
80	20231121	193800	833787155	4075	4075	4075	4075	0
81	20231121	193700	833787155	4075	4075	4075	4075	0
82	20231121	193600	833787155	4075	4075	4075	4075	0
83	20231121	193500	833787155	4075	4075	4075	4075	0
84	20231121	193400	833787155	4075	4075	4075	4075	0
85	20231121	193300	833787155	4075	4075	4075	4075	0
86	20231121	193200	833787155	4075	4075	4075	4075	0
87	20231121	193100	833787155	4075	4075	4075	4075	0
88	20231121	193000	833787155	4075	4075	4075	4075	0
89	20231121	192900	833787155	4075	4075	4075	4075	0
90	20231121	192800	833787155	4075	4075	4075	4075	0
91	20231121	192700	833787155	4075	4075	4075	4075	0
92	20231121	192600	833787155	4075	4075	4075	4075	2058
93	20231121	192500	833787155	4075	4075	4075	4075	0
94	20231121	192400	833787155	4075	4075	4075	4075	0
95	20231121	192300	833787155	4075	4075	4075	4075	0
96	20231121	192200	833787155	4075	4075	4075	4075	0
97	20231121	192100	833787155	4075	4075	4075	4075	0
98	20231121	192000	833787155	4075	4075	4075	4075	0
99	20231121	191900	833787155	4075	4075	4075	4075	0
100	20231121	191800	833787155	4075	4075	4075	4075	0
101	20231121	191700	833787155	4075	4075	4075	4075	0
102	20231121	191600	833787155	4075	4075	4075	4075	0
103	20231121	191500	833787155	4075	4075	4075	4075	0
104	20231121	191400	833787155	4075	4075	4075	4075	0
105	20231121	191300	833787155	4075	4075	4075	4075	0
106	20231121	191200	833787155	4075	4075	4075	4075	0
107	20231121	191100	833787155	4075	4075	4075	4075	0
108	20231121	191000	833787155	4075	4075	4075	4075	0
109	20231121	190900	833787155	4075	4075	4075	4075	0
110	20231121	190800	833787155	4075	4075	4075	4075	0
111	20231121	190700	833787155	4075	4075	4075	4075	0
112	20231121	190600	833787155	4075	4075	4075	4075	0
113	20231121	190500	833787155	4075	4075	4075	4075	0
114	20231121	190400	833787155	4075	4075	4075	4075	0
115	20231121	190300	833787155	4075	4075	4075	4075	0
116	20231121	190200	833787155	4075	4075	4075	4075	0
117	20231121	190100	833787155	4075	4075	4075	4075	0
118	20231121	190000	833787155	4075	4075	4075	4075	0
119	20231121	185900	833787155	4075	4075	4075	4075	0
120	20231121	185800	833787155	4075	4075	4075	4075	0
121	20231121	185700	833787155	4075	4075	4075	4075	0
122	20231121	185600	833787155	4075	4075	4075	4075	2058
123	20231121	185500	833787155	4075	4075	4075	4075	0
124	20231121	185400	833787155	4075	4075	4075	4075	0
125	20231121	185300	833787155	4075	4075	4075	4075	0
126	20231121	185200	833787155	4075	4075	4075	4075	0
127	20231121	185100	833787155	4075	4075	4075	4075	0
128	20231121	185000	833787155	4075	4075	4075	4075	0
129	20231121	184900	833787155	4075	4075	4075	4075	0
130	20231121	184800	833787155	4075	4075	4075	4075	0
131	20231121	184700	833787155	4075	4075	4075	4075	0
132	20231121	184600	833787155	4075	4075	4075	4075	0
133	20231121	184500	833787155	4075	4075	4075	4075	0
134	20231121	184400	833787155	4075	4075	4075	4075	0
135	20231121	184300	833787155	4075	4075	4075	4075	0
136	20231121	184200	833787155	4075	4075	4075	4075	0
137	20231121	184100	833787155	4075	4075	4075	4075	0
138	20231121	184000	833787155	4075	4075	4075	4075	0
139	20231121	183900	833787155	4075	4075	4075	4075	0
140	20231121	183800	833787155	4075	4075	4075	4075	0
141	20231121	183700	833787155	4075	4075	4075	4075	0
142	20231121	183600	833787155	4075	4075	4075	4075	0
143	20231121	183500	833787155	4075	4075	4075	4075	0
144	20231121	183400	833787155	4075	4075	4075	4075	0
145	20231121	183300	833787155	4075	4075	4075	4075	0
146	20231121	183200	833787155	4075	4075	4075	4075	0
147	20231121	183100	833787155	4075	4075	4075	4075	0
148	20231121	183000	833787155	4075	4075	4075	4075	0
149	20231121	182900	833787155	4075	4075	4075	4075	0
150	20231121	182800	833787155	4075	4075	4075	4075	0
151	20231121	182700	833787155	4075	4075	4075	4075	0
152	20231121	182600	833787155	4075	4075	4075	4075	2058
153	20231121	182500	833787155	4075	4075	4075	4075	0
154	20231121	182400	833787155	4075	4075	4075	4075	0
155	20231121	182300	833787155	4075	4075	4075	4075	0
156	20231121	182200	833787155	4075	4075	4075	4075	0
157	20231121	182100	833787155	4075	4075	4075	4075	0
158	20231121	182000	833787155	4075	4075	4075	4075	0
159	20231121	181900	833787155	4075	4075	4075	4075	0
160	20231121	181800	833787155	4075	4075	4075	4075	0
161	20231121	181700	833787155	4075	4075	4075	4075	0
162	20231121	181600	833787155	4075	4075	4075	4075	0
163	20231121	181500	833787155	4075	4075	4075	4075	0
164	20231121	181400	833787155	4075	4075	4075	4075	0
165	20231121	181300	833787155	4075	4075	4075	4075	0
166	20231121	181200	833787155	4075	4075	4075	4075	0
167	20231121	181100	833787155	4075	4075	4075	4075	0
168	20231121	181000	833787155	4075	4075	4075	4075	0
169	20231121	180900	833787155	4075	4075	4075	4075	0
170	20231121	180800	833787155	4075	4075	4075	4075	0
171	20231121	180700	833787155	4075	4075	4075	4075	0
172	20231121	180600	833787155	4075	4075	4075	4075	0
173	20231121	180500	833787155	4075	4075	4075	4075	0
174	20231121	180400	833787155	4075	4075	4075	4075	0
175	20231121	180300	833787155	4075	4075	4075	4075	0
176	20231121	180200	833787155	4075	4075	4075	4075	0
177	20231121	180100	833787155	4075	4075	4075	4075	0
178	20231121	180000	833787155	4075	4075	4075	4075	0
179	20231121	175900	833787155	4075	4075	4075	4075	0
180	20231121	175800	833787155	4075	4075	4075	4075	0
181	20231121	175700	833787155	4075	4075	4075	4075	0
182	20231121	175600	833787155	4075	4075	4075	4075	2058
183	20231121	175500	833787155	4075	4075	4075	4075	0
184	20231121	175400	833787155	4075	4075	4075	4075	0
185	20231121	175300	833787155	4075	4075	4075	4075	0
186	20231121	175200	833787155	4075	4075	4075	4075	0
187	20231121	175100	833787155	4075	4075	4075	4075	0
188	20231121	175000	833787155	4075	4075	4075	4075	0
189	20231121	174900	833787155	4075	4075	4075	4075	0
190	20231121	174800	833787155	4075	4075	4075	4075	0
191	20231121	174700	833787155	4075	4075	4075	4075	0
192	20231121	174600	833787155	4075	4075	4075	4075	0
193	20231121	174500	833787155	4075	4075	4075	4075	0
194	20231121	174400	833787155	4075	4075	4075	4075	0
195	20231121	174300	833787155	4075	4075	4075	4075	0
196	20231121	174200	833787155	4075	4075	4075	4075	0
197	20231121	174100	833787155	4075	4075	4075	4075	0
198	20231121	174000	833787155	4075	4075	4075	4075	0
199	20231121	173900	833787155	4075	4075	4075	4075	0
200	20231121	173800	833787155	4075	4075	4075	4075	0
201	20231121	173700	833787155	4075	4075	4075	4075	0
202	20231121	173600	833787155	4075	4075	4075	4075	0
203	20231121	173500	833787155	4075	4075	4075	4075	0
204	20231121	173400	833787155	4075	4075	4075	4075	0
205	20231121	173300	833787155	4075	4075	4075	4075	0
206	20231121	173200	833787155	4075	4075	4075	4075	0
207	20231121	173100	833787155	4075	4075	4075	4075	0
208	20231121	173000	833787155	4075	4075	4075	4075	0
209	20231121	172900	833787155	4075	4075	4075	4075	0
210	20231121	172800	833787155	4075	4075	4075	4075	0
211	20231121	172700	833787155	4075	4075	4075	4075	0
212	20231121	172600	833787155	4075	4075	4075	4075	2058
213	20231121	172500	833787155	4075	4075	4075	4075	0
214	20231121	172400	833787155	4075	4075	4075	4075	0
215	20231121	172300	833787155	4075	4075	4075	4075	0
216	20231121	172200	833787155	4075	4075	4075	4075	0
217	20231121	172100	833787155	4075	4075	4075	4075	0
218	20231121	172000	833787155	4075	4075	4075	4075	0
219	20231121	171900	833787155	4075	4075	4075	4075	0
220	20231121	171800	833787155	4075	4075	4075	4075	0
221	20231121	171700	833787155	4075	4075	4075	4075	0
222	20231121	171600	833787155	4075	4075	4075	4075	0
223	20231121	171500	833787155	4075	4075	4075	4075	0
224	20231121	171400	833787155	4075	4075	4075	4075	0
225	20231121	171300	833787155	4075	4075	4075	4075	0
226	20231121	171200	833787155	4075	4075	4075	4075	0
227	20231121	171100	833787155	4075	4075	4075	4075	0
228	20231121	171000	833787155	4075	4075	4075	4075	0
229	20231121	170900	833787155	4075	4075	4075	4075	0
230	20231121	170800	833787155	4075	4075	4075	4075	0
231	20231121	170700	833787155	4075	4075	4075	4075	0
232	20231121	170600	833787155	4075	4075	4075	4075	0
233	20231121	170500	833787155	4075	4075	4075	4075	0
234	20231121	170400	833787155	4075	4075	4075	4075	0
235	20231121	170300	833787155	4075	4075	4075	4075	0
236	20231121	170200	833787155	4075	4075	4075	4075	0
237	20231121	170100	833787155	4075	4075	4075	4075	0
238	20231121	170000	833787155	4075	4075	4075	4075	0
239	20231121	165900	833787155	4075	4075	4075	4075	0
240	20231121	165800	833787155	4075	4075	4075	4075	0
241	20231121	165700	833787155	4075	4075	4075	4075	0
242	20231121	165600	833787155	4075	4075	4075	4075	2058
243	20231121	165500	833787155	4075	4075	4075	4075	0
244	20231121	165400	833787155	4075	4075	4075	4075	0
245	20231121	165300	833787155	4075	4075	4075	4075	0
246	20231121	165200	833787155	4075	4075	4075	4075	0
247	20231121	165100	833787155	4075	4075	4075	4075	0
248	20231121	165000	833787155	4075	4075	4075	4075	0
249	20231121	164900	833787155	4075	4075	4075	4075	0
250	20231121	164800	833787155	4075	4075	4075	4075	0
251	20231121	164700	833787155	4075	4075	4075	4075	0
252	20231121	164600	833787155	4075	4075	4075	4075	0
253	20231121	164500	833787155	4075	4075	4075	4075	0
254	20231121	164400	833787155	4075	4075	4075	4075	0
255	20231121	164300	833787155	4075	4075	4075	4075	0
256	20231121	164200	833787155	4075	4075	4075	4075	0
257	20231121	164100	833787155	4075	4075	4075	4075	0
258	20231121	164000	833787155	4075	4075	4075	4075	0
259	20231121	163900	833787155	4075	4075	4075	4075	0
260	20231121	163800	833787155	4075	4075	4075	4075	0
261	20231121	163700	833787155	4075	4075	4075	4075	0
262	20231121	163600	833787155	4075	4075	4075	4075	0
263	20231121	163500	833787155	4075	4075	4075	4075	0
264	20231121	163400	833787155	4075	4075	4075	4075	0
265	20231121	163300	833787155	4075	4075	4075	4075	0
266	20231121	163200	833787155	4075	4075	4075	4075	0
267	20231121	163100	833787155	4075	4075	4075	4075	0
268	20231121	163000	833787155	4075	4075	4075	4075	0
269	20231121	162900	833787155	4075	4075	4075	4075	0
270	20231121	162800	833787155	4075	4075	4075	4075	0
271	20231121	162700	833787155	4075	4075	4075	4075	0
272	20231121	162600	833787155	4075	4075	4075	4075	2058
273	20231121	162500	833787155	4075	4075	4075	4075	0
274	20231121	162400	833787155	4075	4075	4075	4075	0
275	20231121	162300	833787155	4075	4075	4075	4075	0
276	20231121	162200	833787155	4075	4075	4075	4075	0
277	20231121	162100	833787155	4075	4075	4075	4075	0
278	20231121	162000	833787155	4075	4075	4075	4075	0
279	20231121	161900	833787155	4075	4075	4075	4075	0
280	20231121	161800	833787155	4075	4075	4075	4075	0
281	20231121	161700	833787155	4075	4075	4075	4075	0
282	20231121	161600	833787155	4075	4075	4075	4075	0
283	20231121	161500	833787155	4075	4075	4075	4075	0
284	20231121	161400	833787155	4075	4075	4075	4075	0
285	20231121	161300	833787155	4075	4075	4075	4075	0
286	20231121	161200	833787155	4075	4075	4075	4075	0
287	20231121	161100	833787155	4075	4075	4075	4075	0
288	20231121	161000	833787155	4075	4075	4075	4075	0
289	20231121	160900	833787155	4075	4075	4075	4075	0
290	20231121	160800	833787155	4075	4075	4075	4075	0
291	20231121	160700	833787155	4075	4075	4075	4075	0
292	20231121	160600	833787155	4075	4075	4075	4075	0
293	20231121	160500	833787155	4075	4075	4075	4075	0
294	20231121	160400	833787155	4075	4075	4075	4075	0
295	20231121	160300	833787155	4075	4075	4075	4075	0
296	20231121	160200	833787155	4075	4075	4075	4075	0
297	20231121	160100	833787155	4075	4075	4075	4075	0
298	20231121	160000	833787155	4075	4075	4075	4075	0
299	20231121	155900	833787155	4075	4075	4075	4075	0
300	20231121	155800	833787155	4075	4075	4075	4075	0
301	20231121	155700	833787155	4075	4075	4075	4075	0
302	20231121	155600	833787155	4075	4075	4075	4075	2058
303	20231121	155500	833787155	4075	4075	4075	4075	0
304	20231121	155400	833787155	4075	4075	4075	4075	0
305	20231121	155300	833787155	4075	4075	4075	4075	0
306	20231121	155200	833787155	4075	4075	4075	4075	0
307	20231121	155100	833787155	4075	4075	4075	4075	0
308	20231121	155000	833787155	4075	4075	4075	4075	0
309	20231121	154900	833787155	4075	4075	4075	4075	0
310	20231121	154800	833787155	4075	4075	4075	4075	0
311	20231121	154700	833787155	4075	4075	4075	4075	0
312	20231121	154600	833787155	4075	4075	4075	4075	0
313	20231121	154500	833787155	4075	4075	4075	4075	0
314	20231121	154400	833787155	4075	4075	4075	4075	0
315	20231121	154300	833787155	4075	4075	4075	4075	0
316	20231121	154200	833787155	4075	4075	4075	4075	0
317	20231121	154100	833787155	4075	4075	4075	4075	0
318	20231121	154000	833787155	4075	4075	4075	4075	0
319	20231121	153900	833787155	4075	4075	4075	4075	0
320	20231121	153800	833787155	4075	4075	4075	4075	0
321	20231121	153700	833787155	4075	4075	4075	4075	0
322	20231121	153600	833787155	4075	4075	4075	4075	0
323	20231121	153500	833787155	4075	4075	4075	4075	0
324	20231121	153400	833787155	4075	4075	4075	4075	0
325	20231121	153300	833787155	4075	4075	4075	4075	0
326	20231121	153200	833787155	4075	4075	4075	4075	0
327	20231121	153100	833787155	4075	4075	4075	4075	0
328	20231121	153000	833787155	4075	4075	4075	4075	2058
329	20231121	152900	825400805	4090	4090	4090	4090	0
330	20231121	152800	825400805	4090	4090	4090	4090	0
331	20231121	152700	825400805	4090	4090	4090	4090	0
332	20231121	152600	825400805	4090	4090	4090	4090	0
333	20231121	152500	825400805	4090	4090	4090	4090	0
334	20231121	152400	825400805	4090	4090	4090	4090	0
335	20231121	152300	825400805	4090	4090	4090	4090	0
336	20231121	152200	825400805	4090	4090	4090	4090	0
337	20231121	152100	825400805	4090	4090	4090	4090	0
338	20231121	152000	825400805	4090	4090	4090	4090	0
339	20231121	151900	825400805	4090	4075	4090	4075	292
340	20231121	151800	824207230	4090	4075	4090	4075	106
341	20231121	151700	823775265	4075	4070	4075	4070	1452
342	20231121	151600	817864535	4070	4080	4080	4070	2649
343	20231121	151500	807069615	4080	4085	4085	4080	351
344	20231121	151400	805635990	4090	4095	4095	4090	699
345	20231121	151300	802775580	4090	4095	4100	4090	2984
346	20231121	151200	790563275	4100	4095	4100	4095	1072
347	20231121	151100	786168430	4100	4100	4100	4100	1
348	20231121	151000	786164330	4090	4090	4090	4090	27
349	20231121	150900	786053900	4090	4090	4090	4090	101
350	20231121	150800	785640810	4090	4095	4100	4090	102
351	20231121	150700	785223580	4095	4090	4095	4090	608
352	20231121	150600	782736820	4090	4090	4090	4090	1
353	20231121	150500	782732730	4090	4090	4090	4090	380
354	20231121	150400	781178530	4090	4100	4100	4090	210
355	20231121	150300	780317630	4100	4100	4100	4100	565
356	20231121	150200	778001130	4100	4100	4100	4100	5
357	20231121	150100	777980630	4090	4090	4090	4090	41
358	20231121	150000	777812940	4090	4090	4090	4090	21
359	20231121	145900	777727050	4100	4100	4100	4100	4
360	20231121	145800	777710650	4100	4100	4100	4090	116
361	20231121	145700	777235690	4090	4090	4090	4090	811
362	20231121	145600	773918700	4090	4090	4090	4090	1
363	20231121	145500	773914610	4090	4090	4090	4090	27
364	20231121	145400	773804180	4090	4080	4090	4080	25
365	20231121	145300	773702170	4090	4090	4090	4090	1
366	20231121	145200	773698080	4090	4090	4090	4090	0
367	20231121	145100	773698080	4090	4090	4090	4085	346
368	20231121	145000	772283165	4085	4085	4085	4085	81
369	20231121	144900	771952280	4085	4085	4085	4085	49
370	20231121	144800	771752115	4085	4085	4085	4085	50
371	20231121	144700	771547865	4090	4080	4090	4080	398
372	20231121	144600	769920135	4090	4090	4090	4090	4
373	20231121	144500	769903775	4080	4090	4090	4080	106
374	20231121	144400	769470665	4090	4090	4090	4090	816
375	20231121	144300	766133225	4080	4090	4090	4080	1019
376	20231121	144200	761965705	4090	4090	4090	4090	0
377	20231121	144100	761965705	4090	4090	4090	4090	36
378	20231121	144000	761818465	4090	4080	4090	4080	391
379	20231121	143900	760222795	4080	4080	4080	4080	138
380	20231121	143800	759659755	4080	4080	4080	4080	0
381	20231121	143700	759659755	4080	4080	4080	4080	1
382	20231121	143600	759655675	4080	4075	4080	4075	243
383	20231121	143500	758665425	4080	4080	4080	4080	0
384	20231121	143400	758665425	4080	4075	4080	4075	8
385	20231121	143300	758632820	4075	4075	4075	4075	29
386	20231121	143200	758514645	4075	4075	4080	4070	257
387	20231121	143100	757467835	4075	4070	4075	4070	69
388	20231121	143000	757186790	4070	4075	4075	4070	31
389	20231121	142900	757060605	4080	4080	4080	4070	695
390	20231121	142800	754227720	4070	4080	4080	4070	3001
391	20231121	142700	742009545	4080	4090	4090	4080	310
392	20231121	142600	740744735	4090	4090	4090	4090	1
393	20231121	142500	740740645	4090	4090	4090	4090	2
394	20231121	142400	740732465	4080	4080	4080	4080	1000
395	20231121	142300	736652465	4080	4085	4085	4080	419
396	20231121	142200	734940985	4085	4085	4085	4085	1
397	20231121	142100	734936900	4090	4090	4090	4090	0
398	20231121	142000	734936900	4090	4090	4090	4090	7
399	20231121	141900	734908270	4090	4090	4090	4090	0
400	20231121	141800	734908270	4090	4090	4090	4090	106
401	20231121	141700	734474730	4085	4090	4090	4085	8
402	20231121	141600	734442045	4090	4090	4090	4090	0
403	20231121	141500	734442045	4090	4105	4105	4090	49
404	20231121	141400	734241275	4090	4090	4090	4090	300
405	20231121	141300	733014275	4105	4090	4105	4090	31
406	20231121	141200	732887420	4095	4105	4105	4090	10
407	20231121	141100	732846485	4105	4085	4105	4085	6
408	20231121	141000	732821875	4105	4105	4105	4105	1
409	20231121	140900	732817770	4105	4105	4105	4105	0
410	20231121	140800	732817770	4105	4105	4105	4105	190
411	20231121	140700	732037820	4105	4105	4105	4105	1
412	20231121	140600	732033715	4105	4080	4105	4080	600
413	20231121	140500	729578815	4080	4080	4080	4080	0
414	20231121	140400	729578815	4080	4080	4080	4080	0
415	20231121	140300	729578815	4080	4080	4080	4080	0
416	20231121	140200	729578815	4080	4075	4080	4070	11
417	20231121	140100	729533970	4075	4075	4075	4075	300
418	20231121	140000	728311470	4075	4070	4075	4070	349
419	20231121	135900	726890990	4075	4075	4075	4075	11
420	20231121	135800	726846165	4075	4075	4075	4075	100
421	20231121	135700	726438665	4075	4075	4075	4075	120
422	20231121	135600	725949665	4075	4070	4075	4070	252
423	20231121	135500	724922770	4075	4070	4075	4070	566
424	20231121	135400	722616645	4075	4080	4080	4075	1307
425	20231121	135300	717290370	4075	4075	4075	4075	26
426	20231121	135200	717184420	4080	4080	4080	4080	1
427	20231121	135100	717180340	4080	4080	4080	4080	942
428	20231121	135000	713336980	4095	4095	4095	4095	8
429	20231121	134900	713304220	4095	4095	4095	4095	6
430	20231121	134800	713279650	4095	4095	4095	4095	1
431	20231121	134700	713275555	4095	4085	4095	4080	1714
432	20231121	134600	706278255	4095	4095	4095	4095	2
433	20231121	134500	706270065	4095	4090	4095	4085	4484
434	20231121	134400	687949100	4090	4095	4095	4090	227
435	20231121	134300	687020570	4090	4090	4090	4090	34
436	20231121	134200	686881510	4095	4095	4095	4095	0
437	20231121	134100	686881510	4095	4095	4095	4095	270
438	20231121	134000	685775860	4095	4100	4100	4095	377
439	20231121	133900	684230370	4100	4095	4100	4095	601
440	20231121	133800	681768175	4095	4095	4095	4095	327
441	20231121	133700	680429110	4100	4100	4100	4100	0
442	20231121	133600	680429110	4100	4100	4100	4100	282
443	20231121	133500	679272910	4100	4100	4100	4100	0
444	20231121	133400	679272910	4100	4100	4100	4100	327
445	20231121	133300	677932210	4100	4100	4105	4100	28
446	20231121	133200	677817405	4105	4105	4105	4105	0
447	20231121	133100	677817405	4105	4105	4105	4105	1
448	20231121	133000	677813300	4105	4105	4105	4105	80
449	20231121	132900	677484900	4105	4105	4105	4105	316
450	20231121	132800	676187720	4105	4105	4105	4105	198
451	20231121	132700	675374930	4105	4105	4105	4105	0
452	20231121	132600	675374930	4105	4105	4105	4105	7
453	20231121	132500	675346195	4105	4105	4105	4105	20
454	20231121	132400	675264095	4105	4105	4105	4105	0
455	20231121	132300	675264095	4105	4105	4105	4105	0
456	20231121	132200	675264095	4105	4105	4105	4105	163
457	20231121	132100	674594980	4105	4105	4105	4105	86
458	20231121	132000	674241950	4105	4110	4110	4105	1522
459	20231121	131900	667994130	4110	4110	4110	4110	83
460	20231121	131800	667653000	4110	4110	4110	4110	147
461	20231121	131700	667048830	4110	4110	4110	4110	124
462	20231121	131600	666539190	4110	4105	4110	4105	307
463	20231121	131500	665277425	4110	4110	4110	4110	250
464	20231121	131400	664249925	4110	4105	4110	4105	101
465	20231121	131300	663835220	4105	4110	4110	4105	71
466	20231121	131200	663543665	4105	4105	4105	4105	39
467	20231121	131100	663383570	4105	4105	4105	4105	31
468	20231121	131000	663256315	4105	4120	4120	4105	259
469	20231121	130900	662192400	4110	4115	4115	4110	7
470	20231121	130800	662163625	4115	4125	4125	4115	376
471	20231121	130700	660614625	4125	4125	4125	4125	100
472	20231121	130600	660202125	4125	4125	4125	4125	0
473	20231121	130500	660202125	4125	4110	4125	4105	684
474	20231121	130400	657384070	4125	4110	4125	4110	159
475	20231121	130300	656730550	4125	4110	4125	4110	78
476	20231121	130200	656409220	4125	4125	4125	4125	401
477	20231121	130100	654755095	4125	4120	4125	4120	956
478	20231121	130000	650812095	4125	4125	4125	4125	0
479	20231121	125900	650812095	4125	4125	4125	4125	27
480	20231121	125800	650700720	4105	4120	4125	4105	303
481	20231121	125700	649455560	4120	4120	4120	4120	432
482	20231121	125600	647675720	4120	4115	4120	4115	90
483	20231121	125500	647305065	4115	4115	4115	4115	0
484	20231121	125400	647305065	4115	4115	4115	4115	1
485	20231121	125300	647300950	4105	4105	4105	4105	41
486	20231121	125200	647132645	4115	4120	4120	4105	39
487	20231121	125100	646972085	4120	4120	4120	4120	0
488	20231121	125000	646972085	4120	4120	4120	4120	1
489	20231121	124900	646967965	4120	4120	4120	4120	200
490	20231121	124800	646143965	4120	4120	4120	4120	0
491	20231121	124700	646143965	4120	4120	4120	4120	3
492	20231121	124600	646131605	4110	4110	4110	4110	304
493	20231121	124500	644882165	4120	4120	4120	4120	0
494	20231121	124400	644882165	4120	4105	4120	4105	46
495	20231121	124300	644693260	4120	4120	4120	4120	150
496	20231121	124200	644075260	4120	4105	4120	4105	231
497	20231121	124100	643126930	4120	4120	4120	4120	5
498	20231121	124000	643106330	4105	4120	4120	4105	406
499	20231121	123900	641437610	4120	4120	4120	4120	0
500	20231121	123800	641437610	4120	4120	4120	4120	0
501	20231121	123700	641437610	4120	4120	4120	4120	0
502	20231121	123600	641437610	4120	4120	4120	4120	0
503	20231121	123500	641437610	4120	4100	4120	4100	95
504	20231121	123400	641047655	4100	4100	4100	4100	87
505	20231121	123300	640690955	4100	4105	4105	4100	2707
506	20231121	123200	629589095	4100	4115	4115	4100	66
507	20231121	123100	629317575	4120	4120	4120	4120	0
508	20231121	123000	629317575	4120	4120	4120	4120	5
509	20231121	122900	629296975	4120	4120	4120	4120	0
510	20231121	122800	629296975	4120	4120	4120	4120	1
511	20231121	122700	629292855	4120	4120	4120	4120	8
512	20231121	122600	629259895	4115	4115	4115	4115	0
513	20231121	122500	629259895	4115	4120	4120	4115	1155
514	20231121	122400	624507055	4115	4100	4115	4100	278
515	20231121	122300	623363100	4100	4100	4100	4100	0
516	20231121	122200	623363100	4100	4100	4100	4100	0
517	20231121	122100	623363100	4100	4105	4115	4100	1969
518	20231121	122000	615289175	4105	4115	4115	4105	1204
519	20231121	121900	610345495	4115	4110	4115	4110	462
520	20231121	121800	608445360	4110	4110	4110	4110	8
521	20231121	121700	608412480	4115	4110	4115	4110	1310
522	20231121	121600	603028280	4120	4120	4120	4120	0
523	20231121	121500	603028280	4120	4120	4120	4120	1
524	20231121	121400	603024160	4115	4115	4115	4115	0
525	20231121	121300	603024160	4115	4115	4115	4115	0
526	20231121	121200	603024160	4115	4115	4115	4115	442
527	20231121	121100	601205330	4115	4115	4115	4115	2
528	20231121	121000	601197100	4115	4115	4115	4115	25
529	20231121	120900	601094225	4120	4120	4120	4120	106
530	20231121	120800	600657505	4120	4120	4125	4120	671
531	20231121	120700	597891985	4120	4120	4120	4120	0
532	20231121	120600	597891985	4120	4120	4120	4115	58
533	20231121	120500	597653035	4120	4120	4120	4120	149
534	20231121	120400	597039155	4120	4110	4120	4110	213
535	20231121	120300	596161725	4120	4115	4120	4115	247
536	20231121	120200	595145070	4115	4120	4120	4115	153
537	20231121	120100	594515460	4120	4115	4120	4115	41
538	20231121	120000	594346710	4115	4120	4120	4115	305
539	20231121	115900	593091540	4120	4120	4120	4120	30
540	20231121	115800	592967940	4120	4115	4120	4115	205
541	20231121	115700	592124340	4115	4115	4115	4115	85
542	20231121	115600	591774565	4115	4115	4115	4115	199
543	20231121	115500	590955680	4120	4120	4120	4120	35
544	20231121	115400	590811480	4120	4120	4120	4120	121
545	20231121	115300	590312960	4120	4120	4120	4120	572
546	20231121	115200	587956320	4125	4125	4125	4125	10
547	20231121	115100	587915070	4120	4120	4120	4120	27
548	20231121	115000	587803830	4120	4120	4120	4115	501
549	20231121	114900	585740705	4125	4125	4125	4125	22
550	20231121	114800	585649955	4120	4120	4120	4120	4
551	20231121	114700	585633475	4120	4120	4120	4120	157
552	20231121	114600	584986635	4120	4120	4120	4120	102
553	20231121	114500	584566395	4120	4120	4120	4120	3
554	20231121	114400	584554035	4120	4120	4120	4120	8
555	20231121	114300	584521075	4120	4120	4120	4120	24
556	20231121	114200	584422195	4120	4115	4120	4115	1303
557	20231121	114100	579053875	4115	4115	4115	4115	1
558	20231121	114000	579049760	4115	4115	4115	4115	36
559	20231121	113900	578901620	4115	4115	4115	4115	1
560	20231121	113800	578897505	4115	4120	4120	4115	175
561	20231121	113700	578176630	4115	4115	4115	4115	4
562	20231121	113600	578160170	4120	4120	4120	4120	0
563	20231121	113500	578160170	4120	4120	4120	4120	105
564	20231121	113400	577727570	4115	4115	4115	4115	125
565	20231121	113300	577213195	4110	4115	4115	4110	439
566	20231121	113200	575408440	4115	4115	4115	4115	43
567	20231121	113100	575231495	4120	4120	4120	4115	6
568	20231121	113000	575206785	4120	4120	4120	4120	182
569	20231121	112900	574456945	4120	4120	4120	4120	1
570	20231121	112800	574452825	4125	4125	4125	4125	1
571	20231121	112700	574448700	4110	4110	4115	4110	218
572	20231121	112600	573552675	4130	4130	4130	4130	100
573	20231121	112500	573139675	4130	4120	4130	4120	250
574	20231121	112400	572108565	4120	4120	4120	4120	80
575	20231121	112300	571778965	4120	4120	4120	4120	1
576	20231121	112200	571774845	4120	4120	4120	4120	122
577	20231121	112100	571272205	4105	4105	4105	4105	300
578	20231121	112000	570040705	4105	4110	4110	4105	525
579	20231121	111900	567885125	4110	4110	4110	4110	0
580	20231121	111800	567885125	4110	4115	4115	4110	241
581	20231121	111700	566894610	4110	4115	4115	4110	207
582	20231121	111600	566043340	4115	4115	4115	4115	1049
583	20231121	111500	561726705	4120	4120	4120	4120	266
584	20231121	111400	560630785	4120	4120	4120	4120	77
585	20231121	111300	560313545	4120	4115	4125	4115	424
586	20231121	111200	558567675	4115	4125	4125	4115	197
587	20231121	111100	557756405	4125	4125	4125	4125	6
588	20231121	111000	557731655	4115	4120	4120	4115	241
589	20231121	110900	556739935	4125	4120	4125	4120	151
590	20231121	110800	556117275	4120	4125	4125	4115	122
591	20231121	110700	555614190	4115	4115	4115	4115	1
592	20231121	110600	555610075	4125	4125	4125	4125	0
593	20231121	110500	555610075	4125	4125	4125	4125	2
594	20231121	110400	555601825	4125	4115	4125	4115	4
595	20231121	110300	555585335	4125	4130	4130	4125	9
596	20231121	110200	555548185	4115	4135	4135	4115	9
597	20231121	110100	555511130	4135	4115	4135	4115	29
598	20231121	110000	555391695	4115	4115	4115	4115	21
599	20231121	105900	555305280	4115	4115	4115	4115	2
600	20231121	105800	555297050	4110	4135	4135	4110	2761
601	20231121	105700	543936320	4135	4130	4135	4115	2612
602	20231121	105600	533167340	4135	4135	4140	4135	295
603	20231121	105500	531947425	4140	4135	4140	4130	58
604	20231121	105400	531707630	4135	4145	4145	4135	502
605	20231121	105300	529631080	4140	4140	4140	4140	8
606	20231121	105200	529597960	4145	4145	4145	4145	200
607	20231121	105100	528768960	4145	4140	4145	4135	902
608	20231121	105000	525034210	4140	4145	4145	4140	314
609	20231121	104900	523733030	4145	4140	4145	4140	928
610	20231121	104800	519887360	4140	4140	4140	4140	41
611	20231121	104700	519717620	4140	4135	4140	4135	280
612	20231121	104600	518559700	4135	4135	4145	4135	2038
613	20231121	104500	510128235	4130	4135	4135	4130	25
614	20231121	104400	510024980	4135	4130	4135	4130	11
615	20231121	104300	509979500	4130	4135	4135	4130	435
616	20231121	104200	508182380	4135	4140	4140	4135	137
617	20231121	104100	507615280	4140	4120	4140	4115	1025
618	20231121	104000	503383795	4125	4125	4125	4125	201
619	20231121	103900	502554670	4125	4125	4125	4125	1
620	20231121	103800	502550545	4115	4120	4125	4115	762
621	20231121	103700	499411735	4125	4125	4125	4120	33
622	20231121	103600	499275710	4120	4125	4125	4120	33
623	20231121	103500	499139725	4125	4120	4125	4120	953
624	20231121	103400	495213355	4125	4130	4130	4125	19
625	20231121	103300	495134970	4130	4125	4130	4125	101
626	20231121	103200	494717990	4130	4120	4130	4120	40
627	20231121	103100	494553080	4120	4125	4125	4120	44
628	20231121	103000	494371675	4130	4125	4130	4120	129
629	20231121	102900	493839550	4130	4125	4130	4125	516
630	20231121	102800	491708550	4125	4120	4125	4120	1472
631	20231121	102700	485642865	4115	4105	4115	4105	1036
632	20231121	102600	481383115	4100	4100	4100	4100	1
633	20231121	102500	481379015	4100	4105	4105	4100	188
634	20231121	102400	480607915	4110	4120	4120	4110	908
635	20231121	102300	476872445	4120	4120	4120	4120	71
636	20231121	102200	476579925	4125	4125	4125	4120	386
637	20231121	102100	474988675	4120	4125	4125	4120	59
638	20231121	102000	474745590	4125	4130	4130	4125	291
639	20231121	101900	473545200	4130	4130	4130	4130	975
640	20231121	101800	469518450	4120	4120	4120	4120	194
641	20231121	101700	468719170	4130	4130	4130	4130	8
642	20231121	101600	468686130	4135	4125	4135	4125	559
643	20231121	101500	466379960	4135	4125	4135	4120	485
644	20231121	101400	464379690	4135	4125	4135	4125	36
645	20231121	101300	464231165	4130	4140	4140	4130	1890
646	20231121	101200	456414190	4140	4120	4140	4120	7685
647	20231121	101100	424679900	4120	4105	4120	4105	1201
648	20231121	101000	419733570	4105	4095	4105	4095	354
649	20231121	100900	418280600	4095	4090	4105	4090	1410
650	20231121	100800	412512870	4110	4090	4110	4090	208
651	20231121	100700	411662070	4090	4095	4115	4090	52
652	20231121	100600	411449220	4095	4095	4095	4095	96
653	20231121	100500	411056100	4120	4125	4125	4095	767
654	20231121	100400	407902690	4120	4125	4125	4120	320
655	20231121	100300	406583290	4130	4115	4130	4115	2752
656	20231121	100200	395245135	4120	4115	4120	4115	846
657	20231121	100100	391763815	4115	4120	4120	4095	266
658	20231121	100000	390668170	4120	4120	4120	4115	196
659	20231121	095900	389860705	4110	4100	4120	4100	1639
660	20231121	095800	383117280	4100	4080	4100	4080	687
661	20231121	095700	380302240	4080	4090	4090	4080	75
662	20231121	095600	379995830	4085	4085	4085	4085	5
663	20231121	095500	379975405	4080	4085	4085	4080	248
664	20231121	095400	378962365	4075	4075	4075	4075	934
665	20231121	095300	375156315	4075	4100	4100	4075	10
666	20231121	095200	375115540	4100	4080	4100	4080	102
667	20231121	095100	374697515	4080	4075	4080	4075	1639
668	20231121	095000	368011090	4075	4070	4075	4070	1110
669	20231121	094900	363492170	4070	4070	4070	4070	2
670	20231121	094800	363484030	4060	4060	4060	4060	2
671	20231121	094700	363475910	4060	4070	4075	4060	34
672	20231121	094600	363337725	4060	4060	4060	4060	14
673	20231121	094500	363280885	4060	4060	4075	4060	208
674	20231121	094400	362436225	4060	4065	4065	4060	112
675	20231121	094300	361981100	4075	4075	4075	4075	58
676	20231121	094200	361744750	4075	4070	4075	4050	109
677	20231121	094100	361302860	4070	4070	4070	4070	14
678	20231121	094000	361245880	4070	4075	4075	4070	291
679	20231121	093900	360061500	4050	4075	4075	4050	145
680	20231121	093800	359471515	4050	4080	4080	4050	1907
681	20231121	093700	351743055	4055	4080	4080	4055	256
682	20231121	093600	350704180	4060	4080	4080	4060	1486
683	20231121	093500	344649720	4085	4095	4095	4085	1949
684	20231121	093400	336677185	4095	4100	4100	4095	570
685	20231121	093300	334341025	4100	4115	4115	4100	5552
686	20231121	093200	311574205	4120	4105	4120	4100	1201
687	20231121	093100	306636990	4105	4100	4115	4100	96
688	20231121	093000	306242185	4100	4110	4125	4100	1522
689	20231121	092900	299984050	4125	4125	4160	4095	9135
690	20231121	092800	262113435	4125	4105	4125	4095	5860
691	20231121	092700	237999430	4105	4110	4110	4090	2296
692	20231121	092600	228583340	4110	4105	4110	4100	880
693	20231121	092500	224967700	4100	4110	4110	4100	1506
694	20231121	092400	218778335	4110	4110	4115	4105	4323
695	20231121	092300	201005180	4110	4095	4110	4090	2278
696	20231121	092200	191667850	4095	4085	4100	4085	805
697	20231121	092100	188370100	4085	4080	4085	4080	1282
698	20231121	092000	183133525	4080	4080	4085	4080	344
699	20231121	091900	181728400	4080	4065	4080	4065	220
700	20231121	091800	180832345	4065	4065	4065	4065	300
701	20231121	091700	179612845	4065	4080	4085	4060	3026
702	20231121	091600	167295530	4080	4085	4095	4080	1928
703	20231121	091500	159420030	4080	4085	4095	4080	4553
704	20231121	091400	140818860	4090	4080	4090	4080	4130
705	20231121	091300	123956515	4075	4065	4075	4060	1496
706	20231121	091200	117871215	4065	4040	4065	4040	6596
707	20231121	091100	91157375	4040	4025	4040	4025	1071
708	20231121	091000	86831140	4035	4010	4035	4010	792
709	20231121	090900	83642125	4010	4020	4025	4010	314
710	20231121	090800	82381440	4020	4020	4020	4010	2503
711	20231121	090700	72343860	4010	4015	4015	4010	1445
712	20231121	090600	66546450	4020	4015	4020	4015	166
713	20231121	090500	65879860	4015	4015	4020	4015	855
714	20231121	090400	62446515	4015	4025	4030	4015	2544
715	20231121	090300	52220525	4030	4035	4035	4025	2276
716	20231121	090200	43048070	4035	4035	4040	4030	820
717	20231121	090100	39740365	4030	4045	4050	4015	6781
718	20231121	090000	12381605	4045	4045	4050	4040	3050