KissMeData/221800/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	202000	1441751190	5260	5260	5260	5260	5098
3	20231120	201900	1441751190	5260	5260	5260	5260	0
4	20231120	201800	1441751190	5260	5260	5260	5260	0
5	20231120	201700	1441751190	5260	5260	5260	5260	0
6	20231120	201600	1441751190	5260	5260	5260	5260	0
7	20231120	201500	1441751190	5260	5260	5260	5260	0
8	20231120	201400	1441751190	5260	5260	5260	5260	0
9	20231120	201300	1441751190	5260	5260	5260	5260	0
10	20231120	201200	1441751190	5260	5260	5260	5260	0
11	20231120	201100	1441751190	5260	5260	5260	5260	0
12	20231120	201000	1441751190	5260	5260	5260	5260	0
13	20231120	200900	1441751190	5260	5260	5260	5260	0
14	20231120	200800	1441751190	5260	5260	5260	5260	0
15	20231120	200700	1441751190	5260	5260	5260	5260	0
16	20231120	200600	1441751190	5260	5260	5260	5260	0
17	20231120	200500	1441751190	5260	5260	5260	5260	0
18	20231120	200400	1441751190	5260	5260	5260	5260	0
19	20231120	200300	1441751190	5260	5260	5260	5260	0
20	20231120	200200	1441751190	5260	5260	5260	5260	0
21	20231120	200100	1441751190	5260	5260	5260	5260	0
22	20231120	200000	1441751190	5260	5260	5260	5260	0
23	20231120	195900	1441751190	5260	5260	5260	5260	0
24	20231120	195800	1441751190	5260	5260	5260	5260	0
25	20231120	195700	1441751190	5260	5260	5260	5260	0
26	20231120	195600	1441751190	5260	5260	5260	5260	0
27	20231120	195500	1441751190	5260	5260	5260	5260	0
28	20231120	195400	1441751190	5260	5260	5260	5260	0
29	20231120	195300	1441751190	5260	5260	5260	5260	0
30	20231120	195200	1441751190	5260	5260	5260	5260	0
31	20231120	195100	1441751190	5260	5260	5260	5260	0
32	20231120	195000	1441751190	5260	5260	5260	5260	5098
33	20231120	194900	1441751190	5260	5260	5260	5260	0
34	20231120	194800	1441751190	5260	5260	5260	5260	0
35	20231120	194700	1441751190	5260	5260	5260	5260	0
36	20231120	194600	1441751190	5260	5260	5260	5260	0
37	20231120	194500	1441751190	5260	5260	5260	5260	0
38	20231120	194400	1441751190	5260	5260	5260	5260	0
39	20231120	194300	1441751190	5260	5260	5260	5260	0
40	20231120	194200	1441751190	5260	5260	5260	5260	0
41	20231120	194100	1441751190	5260	5260	5260	5260	0
42	20231120	194000	1441751190	5260	5260	5260	5260	0
43	20231120	193900	1441751190	5260	5260	5260	5260	0
44	20231120	193800	1441751190	5260	5260	5260	5260	0
45	20231120	193700	1441751190	5260	5260	5260	5260	0
46	20231120	193600	1441751190	5260	5260	5260	5260	0
47	20231120	193500	1441751190	5260	5260	5260	5260	0
48	20231120	193400	1441751190	5260	5260	5260	5260	0
49	20231120	193300	1441751190	5260	5260	5260	5260	0
50	20231120	193200	1441751190	5260	5260	5260	5260	0
51	20231120	193100	1441751190	5260	5260	5260	5260	0
52	20231120	193000	1441751190	5260	5260	5260	5260	0
53	20231120	192900	1441751190	5260	5260	5260	5260	0
54	20231120	192800	1441751190	5260	5260	5260	5260	0
55	20231120	192700	1441751190	5260	5260	5260	5260	0
56	20231120	192600	1441751190	5260	5260	5260	5260	0
57	20231120	192500	1441751190	5260	5260	5260	5260	0
58	20231120	192400	1441751190	5260	5260	5260	5260	0
59	20231120	192300	1441751190	5260	5260	5260	5260	0
60	20231120	192200	1441751190	5260	5260	5260	5260	0
61	20231120	192100	1441751190	5260	5260	5260	5260	0
62	20231120	192000	1441751190	5260	5260	5260	5260	5098
63	20231120	191900	1441751190	5260	5260	5260	5260	0
64	20231120	191800	1441751190	5260	5260	5260	5260	0
65	20231120	191700	1441751190	5260	5260	5260	5260	0
66	20231120	191600	1441751190	5260	5260	5260	5260	0
67	20231120	191500	1441751190	5260	5260	5260	5260	0
68	20231120	191400	1441751190	5260	5260	5260	5260	0
69	20231120	191300	1441751190	5260	5260	5260	5260	0
70	20231120	191200	1441751190	5260	5260	5260	5260	0
71	20231120	191100	1441751190	5260	5260	5260	5260	0
72	20231120	191000	1441751190	5260	5260	5260	5260	0
73	20231120	190900	1441751190	5260	5260	5260	5260	0
74	20231120	190800	1441751190	5260	5260	5260	5260	0
75	20231120	190700	1441751190	5260	5260	5260	5260	0
76	20231120	190600	1441751190	5260	5260	5260	5260	0
77	20231120	190500	1441751190	5260	5260	5260	5260	0
78	20231120	190400	1441751190	5260	5260	5260	5260	0
79	20231120	190300	1441751190	5260	5260	5260	5260	0
80	20231120	190200	1441751190	5260	5260	5260	5260	0
81	20231120	190100	1441751190	5260	5260	5260	5260	0
82	20231120	190000	1441751190	5260	5260	5260	5260	0
83	20231120	185900	1441751190	5260	5260	5260	5260	0
84	20231120	185800	1441751190	5260	5260	5260	5260	0
85	20231120	185700	1441751190	5260	5260	5260	5260	0
86	20231120	185600	1441751190	5260	5260	5260	5260	0
87	20231120	185500	1441751190	5260	5260	5260	5260	0
88	20231120	185400	1441751190	5260	5260	5260	5260	0
89	20231120	185300	1441751190	5260	5260	5260	5260	0
90	20231120	185200	1441751190	5260	5260	5260	5260	0
91	20231120	185100	1441751190	5260	5260	5260	5260	0
92	20231120	185000	1441751190	5260	5260	5260	5260	5098
93	20231120	184900	1441751190	5260	5260	5260	5260	0
94	20231120	184800	1441751190	5260	5260	5260	5260	0
95	20231120	184700	1441751190	5260	5260	5260	5260	0
96	20231120	184600	1441751190	5260	5260	5260	5260	0
97	20231120	184500	1441751190	5260	5260	5260	5260	0
98	20231120	184400	1441751190	5260	5260	5260	5260	0
99	20231120	184300	1441751190	5260	5260	5260	5260	0
100	20231120	184200	1441751190	5260	5260	5260	5260	0
101	20231120	184100	1441751190	5260	5260	5260	5260	0
102	20231120	184000	1441751190	5260	5260	5260	5260	0
103	20231120	183900	1441751190	5260	5260	5260	5260	0
104	20231120	183800	1441751190	5260	5260	5260	5260	0
105	20231120	183700	1441751190	5260	5260	5260	5260	0
106	20231120	183600	1441751190	5260	5260	5260	5260	0
107	20231120	183500	1441751190	5260	5260	5260	5260	0
108	20231120	183400	1441751190	5260	5260	5260	5260	0
109	20231120	183300	1441751190	5260	5260	5260	5260	0
110	20231120	183200	1441751190	5260	5260	5260	5260	0
111	20231120	183100	1441751190	5260	5260	5260	5260	0
112	20231120	183000	1441751190	5260	5260	5260	5260	0
113	20231120	182900	1441751190	5260	5260	5260	5260	0
114	20231120	182800	1441751190	5260	5260	5260	5260	0
115	20231120	182700	1441751190	5260	5260	5260	5260	0
116	20231120	182600	1441751190	5260	5260	5260	5260	0
117	20231120	182500	1441751190	5260	5260	5260	5260	0
118	20231120	182400	1441751190	5260	5260	5260	5260	0
119	20231120	182300	1441751190	5260	5260	5260	5260	0
120	20231120	182200	1441751190	5260	5260	5260	5260	0
121	20231120	182100	1441751190	5260	5260	5260	5260	0
122	20231120	182000	1441751190	5260	5260	5260	5260	5098
123	20231120	181900	1441751190	5260	5260	5260	5260	0
124	20231120	181800	1441751190	5260	5260	5260	5260	0
125	20231120	181700	1441751190	5260	5260	5260	5260	0
126	20231120	181600	1441751190	5260	5260	5260	5260	0
127	20231120	181500	1441751190	5260	5260	5260	5260	0
128	20231120	181400	1441751190	5260	5260	5260	5260	0
129	20231120	181300	1441751190	5260	5260	5260	5260	0
130	20231120	181200	1441751190	5260	5260	5260	5260	0
131	20231120	181100	1441751190	5260	5260	5260	5260	0
132	20231120	181000	1441751190	5260	5260	5260	5260	0
133	20231120	180900	1441751190	5260	5260	5260	5260	0
134	20231120	180800	1441751190	5260	5260	5260	5260	0
135	20231120	180700	1441751190	5260	5260	5260	5260	0
136	20231120	180600	1441751190	5260	5260	5260	5260	0
137	20231120	180500	1441751190	5260	5260	5260	5260	0
138	20231120	180400	1441751190	5260	5260	5260	5260	0
139	20231120	180300	1441751190	5260	5260	5260	5260	0
140	20231120	180200	1441751190	5260	5260	5260	5260	0
141	20231120	180100	1441751190	5260	5260	5260	5260	0
142	20231120	180000	1441751190	5260	5260	5260	5260	0
143	20231120	175900	1441751190	5260	5260	5260	5260	0
144	20231120	175800	1441751190	5260	5260	5260	5260	0
145	20231120	175700	1441751190	5260	5260	5260	5260	0
146	20231120	175600	1441751190	5260	5260	5260	5260	0
147	20231120	175500	1441751190	5260	5260	5260	5260	0
148	20231120	175400	1441751190	5260	5260	5260	5260	0
149	20231120	175300	1441751190	5260	5260	5260	5260	0
150	20231120	175200	1441751190	5260	5260	5260	5260	0
151	20231120	175100	1441751190	5260	5260	5260	5260	0
152	20231120	175000	1441751190	5260	5260	5260	5260	5098
153	20231120	174900	1441751190	5260	5260	5260	5260	0
154	20231120	174800	1441751190	5260	5260	5260	5260	0
155	20231120	174700	1441751190	5260	5260	5260	5260	0
156	20231120	174600	1441751190	5260	5260	5260	5260	0
157	20231120	174500	1441751190	5260	5260	5260	5260	0
158	20231120	174400	1441751190	5260	5260	5260	5260	0
159	20231120	174300	1441751190	5260	5260	5260	5260	0
160	20231120	174200	1441751190	5260	5260	5260	5260	0
161	20231120	174100	1441751190	5260	5260	5260	5260	0
162	20231120	174000	1441751190	5260	5260	5260	5260	0
163	20231120	173900	1441751190	5260	5260	5260	5260	0
164	20231120	173800	1441751190	5260	5260	5260	5260	0
165	20231120	173700	1441751190	5260	5260	5260	5260	0
166	20231120	173600	1441751190	5260	5260	5260	5260	0
167	20231120	173500	1441751190	5260	5260	5260	5260	0
168	20231120	173400	1441751190	5260	5260	5260	5260	0
169	20231120	173300	1441751190	5260	5260	5260	5260	0
170	20231120	173200	1441751190	5260	5260	5260	5260	0
171	20231120	173100	1441751190	5260	5260	5260	5260	0
172	20231120	173000	1441751190	5260	5260	5260	5260	0
173	20231120	172900	1441751190	5260	5260	5260	5260	0
174	20231120	172800	1441751190	5260	5260	5260	5260	0
175	20231120	172700	1441751190	5260	5260	5260	5260	0
176	20231120	172600	1441751190	5260	5260	5260	5260	0
177	20231120	172500	1441751190	5260	5260	5260	5260	0
178	20231120	172400	1441751190	5260	5260	5260	5260	0
179	20231120	172300	1441751190	5260	5260	5260	5260	0
180	20231120	172200	1441751190	5260	5260	5260	5260	0
181	20231120	172100	1441751190	5260	5260	5260	5260	0
182	20231120	172000	1441751190	5260	5260	5260	5260	5098
183	20231120	171900	1441751190	5260	5260	5260	5260	0
184	20231120	171800	1441751190	5260	5260	5260	5260	0
185	20231120	171700	1441751190	5260	5260	5260	5260	0
186	20231120	171600	1441751190	5260	5260	5260	5260	0
187	20231120	171500	1441751190	5260	5260	5260	5260	0
188	20231120	171400	1441751190	5260	5260	5260	5260	0
189	20231120	171300	1441751190	5260	5260	5260	5260	0
190	20231120	171200	1441751190	5260	5260	5260	5260	0
191	20231120	171100	1441751190	5260	5260	5260	5260	0
192	20231120	171000	1441751190	5260	5260	5260	5260	0
193	20231120	170900	1441751190	5260	5260	5260	5260	0
194	20231120	170800	1441751190	5260	5260	5260	5260	0
195	20231120	170700	1441751190	5260	5260	5260	5260	0
196	20231120	170600	1441751190	5260	5260	5260	5260	0
197	20231120	170500	1441751190	5260	5260	5260	5260	0
198	20231120	170400	1441751190	5260	5260	5260	5260	0
199	20231120	170300	1441751190	5260	5260	5260	5260	0
200	20231120	170200	1441751190	5260	5260	5260	5260	0
201	20231120	170100	1441751190	5260	5260	5260	5260	0
202	20231120	170000	1441751190	5260	5260	5260	5260	0
203	20231120	165900	1441751190	5260	5260	5260	5260	0
204	20231120	165800	1441751190	5260	5260	5260	5260	0
205	20231120	165700	1441751190	5260	5260	5260	5260	0
206	20231120	165600	1441751190	5260	5260	5260	5260	0
207	20231120	165500	1441751190	5260	5260	5260	5260	0
208	20231120	165400	1441751190	5260	5260	5260	5260	0
209	20231120	165300	1441751190	5260	5260	5260	5260	0
210	20231120	165200	1441751190	5260	5260	5260	5260	0
211	20231120	165100	1441751190	5260	5260	5260	5260	0
212	20231120	165000	1441751190	5260	5260	5260	5260	5098
213	20231120	164900	1441751190	5260	5260	5260	5260	0
214	20231120	164800	1441751190	5260	5260	5260	5260	0
215	20231120	164700	1441751190	5260	5260	5260	5260	0
216	20231120	164600	1441751190	5260	5260	5260	5260	0
217	20231120	164500	1441751190	5260	5260	5260	5260	0
218	20231120	164400	1441751190	5260	5260	5260	5260	0
219	20231120	164300	1441751190	5260	5260	5260	5260	0
220	20231120	164200	1441751190	5260	5260	5260	5260	0
221	20231120	164100	1441751190	5260	5260	5260	5260	0
222	20231120	164000	1441751190	5260	5260	5260	5260	0
223	20231120	163900	1441751190	5260	5260	5260	5260	0
224	20231120	163800	1441751190	5260	5260	5260	5260	0
225	20231120	163700	1441751190	5260	5260	5260	5260	0
226	20231120	163600	1441751190	5260	5260	5260	5260	0
227	20231120	163500	1441751190	5260	5260	5260	5260	0
228	20231120	163400	1441751190	5260	5260	5260	5260	0
229	20231120	163300	1441751190	5260	5260	5260	5260	0
230	20231120	163200	1441751190	5260	5260	5260	5260	0
231	20231120	163100	1441751190	5260	5260	5260	5260	0
232	20231120	163000	1441751190	5260	5260	5260	5260	0
233	20231120	162900	1441751190	5260	5260	5260	5260	0
234	20231120	162800	1441751190	5260	5260	5260	5260	0
235	20231120	162700	1441751190	5260	5260	5260	5260	0
236	20231120	162600	1441751190	5260	5260	5260	5260	0
237	20231120	162500	1441751190	5260	5260	5260	5260	0
238	20231120	162400	1441751190	5260	5260	5260	5260	0
239	20231120	162300	1441751190	5260	5260	5260	5260	0
240	20231120	162200	1441751190	5260	5260	5260	5260	0
241	20231120	162100	1441751190	5260	5260	5260	5260	0
242	20231120	162000	1441751190	5260	5260	5260	5260	5098
243	20231120	161900	1441751190	5260	5260	5260	5260	0
244	20231120	161800	1441751190	5260	5260	5260	5260	0
245	20231120	161700	1441751190	5260	5260	5260	5260	0
246	20231120	161600	1441751190	5260	5260	5260	5260	0
247	20231120	161500	1441751190	5260	5260	5260	5260	0
248	20231120	161400	1441751190	5260	5260	5260	5260	0
249	20231120	161300	1441751190	5260	5260	5260	5260	0
250	20231120	161200	1441751190	5260	5260	5260	5260	0
251	20231120	161100	1441751190	5260	5260	5260	5260	0
252	20231120	161000	1441751190	5260	5260	5260	5260	0
253	20231120	160900	1441751190	5260	5260	5260	5260	0
254	20231120	160800	1441751190	5260	5260	5260	5260	0
255	20231120	160700	1441751190	5260	5260	5260	5260	0
256	20231120	160600	1441751190	5260	5260	5260	5260	0
257	20231120	160500	1441751190	5260	5260	5260	5260	0
258	20231120	160400	1441751190	5260	5260	5260	5260	0
259	20231120	160300	1441751190	5260	5260	5260	5260	0
260	20231120	160200	1441751190	5260	5260	5260	5260	0
261	20231120	160100	1441751190	5260	5260	5260	5260	0
262	20231120	160000	1441751190	5260	5260	5260	5260	0
263	20231120	155900	1441751190	5260	5260	5260	5260	0
264	20231120	155800	1441751190	5260	5260	5260	5260	0
265	20231120	155700	1441751190	5260	5260	5260	5260	0
266	20231120	155600	1441751190	5260	5260	5260	5260	0
267	20231120	155500	1441751190	5260	5260	5260	5260	0
268	20231120	155400	1441751190	5260	5260	5260	5260	0
269	20231120	155300	1441751190	5260	5260	5260	5260	0
270	20231120	155200	1441751190	5260	5260	5260	5260	0
271	20231120	155100	1441751190	5260	5260	5260	5260	0
272	20231120	155000	1441751190	5260	5260	5260	5260	5098
273	20231120	154900	1441751190	5260	5260	5260	5260	0
274	20231120	154800	1441751190	5260	5260	5260	5260	0
275	20231120	154700	1441751190	5260	5260	5260	5260	0
276	20231120	154600	1441751190	5260	5260	5260	5260	0
277	20231120	154500	1441751190	5260	5260	5260	5260	0
278	20231120	154400	1441751190	5260	5260	5260	5260	0
279	20231120	154300	1441751190	5260	5260	5260	5260	0
280	20231120	154200	1441751190	5260	5260	5260	5260	0
281	20231120	154100	1441751190	5260	5260	5260	5260	0
282	20231120	154000	1441751190	5260	5260	5260	5260	0
283	20231120	153900	1441751190	5260	5260	5260	5260	0
284	20231120	153800	1441751190	5260	5260	5260	5260	0
285	20231120	153700	1441751190	5260	5260	5260	5260	0
286	20231120	153600	1441751190	5260	5260	5260	5260	0
287	20231120	153500	1441751190	5260	5260	5260	5260	0
288	20231120	153400	1441751190	5260	5260	5260	5260	0
289	20231120	153300	1441751190	5260	5260	5260	5260	0
290	20231120	153200	1441751190	5260	5260	5260	5260	0
291	20231120	153100	1441751190	5260	5260	5260	5260	0
292	20231120	153000	1441751190	5260	5260	5260	5260	5098
293	20231120	152900	1414935710	5300	5300	5300	5300	0
294	20231120	152800	1414935710	5300	5300	5300	5300	0
295	20231120	152700	1414935710	5300	5300	5300	5300	0
296	20231120	152600	1414935710	5300	5300	5300	5300	0
297	20231120	152500	1414935710	5300	5300	5300	5300	0
298	20231120	152400	1414935710	5300	5300	5300	5300	0
299	20231120	152300	1414935710	5300	5300	5300	5300	0
300	20231120	152200	1414935710	5300	5300	5300	5300	0
301	20231120	152100	1414935710	5300	5300	5300	5300	0
302	20231120	152000	1414935710	5300	5300	5300	5300	0
303	20231120	151900	1414935710	5300	5290	5300	5250	4208
304	20231120	151800	1392790810	5290	5300	5300	5290	1588
305	20231120	151700	1384374450	5310	5310	5310	5310	293
306	20231120	151600	1382818620	5310	5320	5320	5310	334
307	20231120	151500	1381043560	5320	5310	5320	5310	896
308	20231120	151400	1376281850	5310	5300	5310	5300	792
309	20231120	151300	1372081380	5310	5310	5310	5310	230
310	20231120	151200	1370860080	5300	5300	5300	5300	0
311	20231120	151100	1370860080	5300	5300	5300	5300	31
312	20231120	151000	1370695780	5300	5310	5310	5300	302
313	20231120	150900	1369092180	5300	5300	5300	5300	23
314	20231120	150800	1368970280	5310	5310	5310	5310	107
315	20231120	150700	1368402110	5300	5290	5300	5280	466
316	20231120	150600	1365937020	5290	5290	5290	5290	0
317	20231120	150500	1365937020	5290	5320	5320	5250	2841
318	20231120	150400	1350893540	5310	5330	5330	5310	102
319	20231120	150300	1350350270	5330	5320	5330	5320	596
320	20231120	150200	1347174530	5330	5330	5340	5330	369
321	20231120	150100	1345207720	5340	5350	5350	5340	1100
322	20231120	150000	1339332870	5350	5360	5360	5350	1988
323	20231120	145900	1328696910	5360	5340	5370	5340	1856
324	20231120	145800	1318759380	5350	5370	5370	5350	615
325	20231120	145700	1315466450	5370	5360	5370	5360	67
326	20231120	145600	1315106820	5340	5380	5380	5340	1930
327	20231120	145500	1304736940	5380	5350	5380	5330	3593
328	20231120	145400	1285466730	5350	5310	5360	5310	4615
329	20231120	145300	1260814550	5300	5260	5300	5260	4017
330	20231120	145200	1239561600	5250	5250	5250	5250	498
331	20231120	145100	1236947100	5250	5250	5250	5250	43
332	20231120	145000	1236721350	5250	5250	5250	5250	43
333	20231120	144900	1236495600	5250	5250	5250	5250	35
334	20231120	144800	1236311850	5250	5240	5250	5240	36
335	20231120	144700	1236123160	5240	5240	5240	5240	800
336	20231120	144600	1231931160	5240	5240	5240	5240	197
337	20231120	144500	1230898880	5240	5250	5250	5240	346
338	20231120	144400	1229083500	5250	5260	5260	5240	565
339	20231120	144300	1226122170	5260	5240	5260	5240	131
340	20231120	144200	1225435380	5250	5250	5250	5250	11
341	20231120	144100	1225377630	5250	5240	5250	5240	146
342	20231120	144000	1224611880	5240	5240	5240	5240	169
343	20231120	143900	1223726320	5240	5240	5240	5240	180
344	20231120	143800	1222783120	5240	5240	5240	5240	0
345	20231120	143700	1222783120	5240	5240	5240	5240	400
346	20231120	143600	1220687120	5240	5240	5240	5240	4067
347	20231120	143500	1199376040	5240	5240	5240	5230	427
348	20231120	143400	1197139760	5230	5230	5230	5230	83
349	20231120	143300	1196705670	5230	5240	5240	5230	1948
350	20231120	143200	1186517590	5240	5240	5240	5240	0
351	20231120	143100	1186517590	5240	5230	5240	5230	201
352	20231120	143000	1185466350	5240	5240	5240	5240	0
353	20231120	142900	1185466350	5240	5240	5240	5240	51
354	20231120	142800	1185199110	5240	5240	5240	5240	194
355	20231120	142700	1184182550	5240	5250	5250	5240	4
356	20231120	142600	1184161580	5250	5250	5250	5250	2
357	20231120	142500	1184151080	5240	5240	5240	5240	19
358	20231120	142400	1184051520	5240	5240	5240	5240	0
359	20231120	142300	1184051520	5240	5240	5240	5240	325
360	20231120	142200	1182348520	5240	5250	5250	5240	206
361	20231120	142100	1181268970	5240	5250	5250	5240	3952
362	20231120	142000	1160529000	5260	5250	5260	5250	304
363	20231120	141900	1158932970	5250	5260	5260	5250	508
364	20231120	141800	1156265880	5260	5250	5260	5250	1568
365	20231120	141700	1148033780	5250	5260	5260	5250	141
366	20231120	141600	1147292470	5260	5260	5260	5260	65
367	20231120	141500	1146950570	5260	5260	5260	5250	161
368	20231120	141400	1146103760	5260	5250	5260	5240	400
369	20231120	141300	1144003260	5240	5240	5240	5240	203
370	20231120	141200	1142939540	5250	5250	5250	5250	0
371	20231120	141100	1142939540	5250	5250	5250	5250	100
372	20231120	141000	1142414540	5260	5250	5260	5250	200
373	20231120	140900	1141364240	5230	5230	5230	5230	0
374	20231120	140800	1141364240	5230	5230	5230	5230	1019
375	20231120	140700	1136034870	5240	5240	5240	5240	563
376	20231120	140600	1133084750	5240	5240	5240	5240	406
377	20231120	140500	1130957310	5240	5240	5250	5240	320
378	20231120	140400	1129280480	5240	5240	5250	5240	16
379	20231120	140300	1129196630	5240	5240	5240	5240	0
380	20231120	140200	1129196630	5240	5250	5250	5240	120
381	20231120	140100	1128566720	5250	5250	5250	5250	2
382	20231120	140000	1128556220	5240	5240	5240	5240	500
383	20231120	135900	1125936220	5230	5240	5240	5230	2500
384	20231120	135800	1112838490	5240	5260	5260	5240	184
385	20231120	135700	1111872850	5270	5260	5270	5260	203
386	20231120	135600	1110804190	5260	5240	5260	5240	111
387	20231120	135500	1110220350	5230	5250	5260	5230	471
388	20231120	135400	1107754220	5250	5250	5250	5230	31
389	20231120	135300	1107591490	5230	5230	5230	5230	2
390	20231120	135200	1107581030	5230	5230	5230	5230	1659
391	20231120	135100	1098904460	5240	5240	5240	5240	100
392	20231120	135000	1098380460	5240	5240	5240	5240	125
393	20231120	134900	1097725460	5240	5230	5240	5230	1014
394	20231120	134800	1092412110	5240	5240	5240	5240	515
395	20231120	134700	1089713510	5240	5240	5240	5240	5
396	20231120	134600	1089687310	5240	5240	5240	5240	34
397	20231120	134500	1089509150	5240	5250	5250	5240	10
398	20231120	134400	1089456740	5250	5250	5250	5250	504
399	20231120	134300	1086810740	5250	5240	5250	5240	48
400	20231120	134200	1086559170	5230	5230	5230	5230	196
401	20231120	134100	1085534090	5240	5240	5240	5230	560
402	20231120	134000	1082602730	5230	5240	5240	5230	1295
403	20231120	133900	1075816980	5220	5220	5220	5220	5
404	20231120	133800	1075790880	5220	5240	5240	5220	1011
405	20231120	133700	1070512910	5240	5230	5240	5230	1329
406	20231120	133600	1063557540	5230	5230	5230	5230	656
407	20231120	133500	1060126660	5230	5230	5230	5230	1041
408	20231120	133400	1054682230	5240	5230	5240	5230	999
409	20231120	133300	1049456960	5230	5230	5230	5230	128
410	20231120	133200	1048787520	5240	5240	5240	5240	10
411	20231120	133100	1048735120	5230	5230	5230	5230	0
412	20231120	133000	1048735120	5230	5230	5230	5230	0
413	20231120	132900	1048735120	5230	5240	5240	5230	355
414	20231120	132800	1046878460	5230	5240	5240	5230	360
415	20231120	132700	1044992190	5240	5240	5240	5240	0
416	20231120	132600	1044992190	5240	5240	5240	5240	0
417	20231120	132500	1044992190	5240	5240	5240	5240	47
418	20231120	132400	1044745910	5240	5240	5240	5240	42
419	20231120	132300	1044525830	5250	5250	5250	5250	495
420	20231120	132200	1041927080	5250	5250	5250	5250	1
421	20231120	132100	1041921830	5250	5240	5250	5240	118
422	20231120	132000	1041303500	5240	5240	5240	5240	1331
423	20231120	131900	1034329060	5240	5240	5240	5240	0
424	20231120	131800	1034329060	5240	5250	5250	5240	583
425	20231120	131700	1031274130	5240	5240	5240	5240	0
426	20231120	131600	1031274130	5240	5240	5240	5240	301
427	20231120	131500	1029696890	5260	5260	5260	5260	183
428	20231120	131400	1028734310	5260	5250	5260	5250	172
429	20231120	131300	1027831090	5250	5250	5250	5250	371
430	20231120	131200	1025883340	5230	5230	5230	5230	19
431	20231120	131100	1025783970	5230	5240	5240	5220	2624
432	20231120	131000	1012058240	5240	5240	5240	5240	70
433	20231120	130900	1011691440	5240	5240	5240	5240	0
434	20231120	130800	1011691440	5240	5240	5240	5240	422
435	20231120	130700	1009480160	5240	5240	5240	5240	64
436	20231120	130600	1009144800	5240	5240	5240	5240	34
437	20231120	130500	1008966640	5230	5230	5230	5230	0
438	20231120	130400	1008966640	5230	5240	5240	5230	428
439	20231120	130300	1006727920	5240	5240	5240	5240	0
440	20231120	130200	1006727920	5240	5240	5240	5240	0
441	20231120	130100	1006727920	5240	5240	5240	5240	450
442	20231120	130000	1004369920	5240	5240	5240	5240	20
443	20231120	125900	1004265120	5240	5240	5240	5240	0
444	20231120	125800	1004265120	5240	5240	5240	5240	39
445	20231120	125700	1004060760	5240	5240	5240	5240	0
446	20231120	125600	1004060760	5240	5240	5240	5240	0
447	20231120	125500	1004060760	5240	5240	5240	5240	2
448	20231120	125400	1004050280	5240	5240	5240	5240	2
449	20231120	125300	1004039800	5240	5240	5240	5240	242
450	20231120	125200	1002771720	5240	5250	5250	5240	725
451	20231120	125100	998971520	5250	5250	5250	5250	5
452	20231120	125000	998945270	5240	5240	5240	5240	120
453	20231120	124900	998316470	5240	5240	5240	5240	3
454	20231120	124800	998300750	5240	5240	5240	5240	282
455	20231120	124700	996823070	5240	5240	5240	5240	2
456	20231120	124600	996812590	5240	5240	5240	5240	166
457	20231120	124500	995942750	5240	5240	5240	5240	584
458	20231120	124400	992882590	5240	5240	5250	5240	456
459	20231120	124300	990493110	5240	5240	5240	5240	152
460	20231120	124200	989696630	5230	5230	5230	5230	0
461	20231120	124100	989696630	5230	5230	5230	5230	100
462	20231120	124000	989173630	5230	5240	5240	5230	1165
463	20231120	123900	983080670	5240	5230	5240	5230	521
464	20231120	123800	980355170	5230	5230	5230	5230	100
465	20231120	123700	979832170	5230	5210	5230	5210	195
466	20231120	123600	978814220	5210	5220	5220	5210	924
467	20231120	123500	974000170	5220	5230	5230	5220	332
468	20231120	123400	972266760	5230	5250	5250	5230	300
469	20231120	123300	970697160	5250	5250	5250	5250	154
470	20231120	123200	969888660	5250	5250	5250	5250	24
471	20231120	123100	969762660	5250	5250	5250	5250	5
472	20231120	123000	969736410	5230	5250	5250	5230	118
473	20231120	122900	969117270	5230	5230	5230	5230	107
474	20231120	122800	968557660	5230	5230	5230	5230	1474
475	20231120	122700	960848640	5230	5220	5230	5210	898
476	20231120	122600	956165990	5210	5210	5230	5200	1252
477	20231120	122500	949642940	5210	5220	5220	5210	969
478	20231120	122400	944593270	5230	5230	5230	5220	618
479	20231120	122300	941364530	5230	5220	5230	5220	590
480	20231120	122200	938280930	5220	5210	5250	5210	590
481	20231120	122100	935203530	5210	5250	5250	5210	9801
482	20231120	122000	884012590	5250	5250	5250	5250	5
483	20231120	121900	883986340	5250	5250	5250	5250	19
484	20231120	121800	883886590	5250	5250	5250	5250	294
485	20231120	121700	882343090	5250	5260	5260	5250	500
486	20231120	121600	879715970	5280	5260	5280	5260	51
487	20231120	121500	879447690	5260	5260	5260	5260	0
488	20231120	121400	879447690	5260	5260	5260	5260	500
489	20231120	121300	876817690	5260	5260	5260	5260	280
490	20231120	121200	875344890	5260	5260	5260	5260	10
491	20231120	121100	875292290	5260	5260	5260	5260	1
492	20231120	121000	875287030	5270	5270	5270	5270	10
493	20231120	120900	875234330	5270	5270	5270	5270	25
494	20231120	120800	875102580	5270	5270	5270	5270	148
495	20231120	120700	874322620	5270	5270	5270	5270	103
496	20231120	120600	873779810	5270	5270	5270	5270	100
497	20231120	120500	873252810	5270	5270	5270	5270	0
498	20231120	120400	873252810	5270	5270	5270	5270	0
499	20231120	120300	873252810	5270	5270	5270	5270	2
500	20231120	120200	873242270	5270	5280	5280	5270	8
501	20231120	120100	873200080	5280	5280	5280	5280	161
502	20231120	120000	872350000	5280	5280	5280	5280	22
503	20231120	115900	872233840	5280	5280	5280	5280	4
504	20231120	115800	872212720	5280	5280	5290	5280	133
505	20231120	115700	871510430	5280	5290	5290	5280	12
506	20231120	115600	871447020	5300	5300	5300	5300	5
507	20231120	115500	871420520	5300	5300	5300	5300	0
508	20231120	115400	871420520	5300	5300	5300	5300	356
509	20231120	115300	869533720	5300	5300	5300	5300	5
510	20231120	115200	869507220	5300	5290	5300	5290	938
511	20231120	115100	864544670	5290	5280	5290	5260	145
512	20231120	115000	863779270	5280	5280	5280	5250	503
513	20231120	114900	861136660	5280	5280	5280	5280	20
514	20231120	114800	861031060	5280	5280	5280	5280	21
515	20231120	114700	860920180	5280	5280	5280	5280	0
516	20231120	114600	860920180	5280	5280	5280	5280	0
517	20231120	114500	860920180	5280	5270	5280	5270	50
518	20231120	114400	860656200	5250	5250	5250	5250	2
519	20231120	114300	860645700	5250	5250	5250	5250	10
520	20231120	114200	860593200	5230	5230	5230	5230	0
521	20231120	114100	860593200	5230	5240	5240	5230	1367
522	20231120	114000	853442760	5230	5240	5240	5230	70
523	20231120	113900	853076650	5230	5240	5240	5230	379
524	20231120	113800	851091470	5240	5240	5240	5240	0
525	20231120	113700	851091470	5240	5240	5240	5240	5
526	20231120	113600	851065270	5240	5240	5240	5240	0
527	20231120	113500	851065270	5240	5250	5250	5240	100
528	20231120	113400	850541260	5270	5270	5270	5270	10
529	20231120	113300	850488560	5250	5240	5250	5230	1865
530	20231120	113200	840731310	5240	5250	5250	5240	1613
531	20231120	113100	832272520	5250	5250	5260	5250	15
532	20231120	113000	832193760	5260	5270	5270	5260	409
533	20231120	112900	830041420	5260	5280	5280	5260	88
534	20231120	112800	829576820	5280	5280	5280	5280	73
535	20231120	112700	829191380	5260	5260	5260	5260	0
536	20231120	112600	829191380	5260	5270	5270	5260	2
537	20231120	112500	829180850	5290	5270	5290	5270	42
538	20231120	112400	828958710	5300	5300	5300	5300	0
539	20231120	112300	828958710	5300	5300	5300	5300	92
540	20231120	112200	828471110	5300	5300	5300	5300	108
541	20231120	112100	827898710	5300	5300	5300	5300	922
542	20231120	112000	823012110	5300	5250	5300	5250	1339
543	20231120	111900	815925040	5250	5280	5280	5250	59
544	20231120	111800	815613850	5280	5280	5280	5280	13
545	20231120	111700	815545210	5280	5280	5280	5280	0
546	20231120	111600	815545210	5280	5280	5280	5280	1
547	20231120	111500	815539930	5300	5300	5300	5300	0
548	20231120	111400	815539930	5300	5260	5300	5260	536
549	20231120	111300	812701290	5260	5260	5260	5260	0
550	20231120	111200	812701290	5260	5260	5260	5260	19
551	20231120	111100	812601350	5260	5260	5260	5260	24
552	20231120	111000	812475110	5260	5260	5260	5260	133
553	20231120	110900	811775530	5260	5250	5260	5240	536
554	20231120	110800	808959180	5250	5250	5250	5250	0
555	20231120	110700	808959180	5250	5250	5250	5250	40
556	20231120	110600	808749180	5260	5250	5260	5250	260
557	20231120	110500	807382580	5250	5250	5250	5250	303
558	20231120	110400	805791830	5250	5250	5250	5250	127
559	20231120	110300	805125080	5260	5260	5260	5260	22
560	20231120	110200	805009360	5260	5270	5270	5260	3
561	20231120	110100	804993570	5270	5270	5270	5260	626
562	20231120	110000	801694780	5290	5290	5290	5290	10
563	20231120	105900	801641880	5300	5300	5300	5300	101
564	20231120	105800	801106580	5300	5280	5300	5280	17
565	20231120	105700	801016800	5270	5280	5300	5270	294
566	20231120	105600	799463370	5280	5260	5280	5260	172
567	20231120	105500	798558270	5240	5240	5250	5240	249
568	20231120	105400	797252510	5260	5260	5260	5260	1
569	20231120	105300	797247250	5240	5280	5280	5180	2782
570	20231120	105200	782753530	5280	5260	5280	5250	449
571	20231120	105100	780393950	5260	5260	5260	5260	0
572	20231120	105000	780393950	5260	5260	5260	5260	60
573	20231120	104900	780078350	5260	5260	5260	5260	61
574	20231120	104800	779757490	5250	5270	5270	5250	600
575	20231120	104700	776606600	5270	5270	5270	5270	107
576	20231120	104600	776042710	5270	5250	5270	5240	882
577	20231120	104500	771397120	5250	5270	5270	5250	999
578	20231120	104400	766148540	5270	5280	5280	5270	1436
579	20231120	104300	758576050	5280	5290	5290	5280	50
580	20231120	104200	758312040	5280	5280	5280	5280	0
581	20231120	104100	758312040	5280	5290	5290	5270	3141
582	20231120	104000	741733070	5290	5290	5290	5290	68
583	20231120	103900	741373350	5280	5310	5310	5280	7883
584	20231120	103800	699602730	5310	5320	5320	5310	412
585	20231120	103700	697413190	5330	5320	5330	5320	3
586	20231120	103600	697397210	5320	5320	5320	5320	1242
587	20231120	103500	690789770	5330	5330	5330	5330	224
588	20231120	103400	689595850	5330	5330	5330	5320	291
589	20231120	103300	688044840	5340	5330	5340	5330	868
590	20231120	103200	683414320	5330	5330	5340	5330	591
591	20231120	103100	680263640	5330	5330	5330	5330	2
592	20231120	103000	680252980	5320	5320	5320	5320	0
593	20231120	102900	680252980	5320	5330	5330	5320	442
594	20231120	102800	677901530	5320	5330	5330	5320	548
595	20231120	102700	674986160	5320	5340	5340	5320	793
596	20231120	102600	670758910	5340	5340	5340	5340	22
597	20231120	102500	670641430	5340	5340	5340	5340	0
598	20231120	102400	670641430	5340	5350	5350	5340	63
599	20231120	102300	670304400	5340	5340	5340	5340	212
600	20231120	102200	669172320	5340	5340	5340	5340	3
601	20231120	102100	669156300	5330	5350	5350	5330	701
602	20231120	102000	665416590	5350	5350	5350	5350	15
603	20231120	101900	665336340	5350	5340	5350	5340	643
604	20231120	101800	661896300	5340	5330	5340	5330	2185
605	20231120	101700	650244720	5320	5330	5330	5320	1500
606	20231120	101600	642264540	5320	5320	5330	5320	1520
607	20231120	101500	634178130	5320	5330	5330	5310	2792
608	20231120	101400	619322620	5330	5350	5350	5330	1414
609	20231120	101300	611780500	5350	5350	5350	5350	10
610	20231120	101200	611727000	5350	5340	5350	5330	2010
611	20231120	101100	601003380	5340	5340	5340	5330	2754
612	20231120	101000	586313020	5340	5350	5350	5340	355
613	20231120	100900	584417180	5340	5340	5340	5340	102
614	20231120	100800	583872500	5340	5350	5350	5340	205
615	20231120	100700	582777750	5340	5340	5340	5340	519
616	20231120	100600	580006290	5340	5330	5340	5330	189
617	20231120	100500	578998730	5330	5350	5350	5330	534
618	20231120	100400	576151280	5350	5350	5350	5340	531
619	20231120	100300	573315560	5360	5360	5360	5360	36
620	20231120	100200	573122600	5360	5360	5360	5360	1096
621	20231120	100100	567248040	5360	5360	5360	5360	777
622	20231120	100000	563083320	5360	5340	5360	5340	226
623	20231120	095900	561873620	5340	5330	5340	5330	1427
624	20231120	095800	554267690	5330	5340	5340	5330	390
625	20231120	095700	552185110	5340	5340	5350	5340	54
626	20231120	095600	551896710	5340	5360	5360	5340	1247
627	20231120	095500	545233570	5350	5350	5360	5350	834
628	20231120	095400	540771420	5360	5350	5360	5350	356
629	20231120	095300	538866710	5360	5360	5360	5360	729
630	20231120	095200	534959270	5370	5370	5370	5370	61
631	20231120	095100	534631700	5370	5370	5370	5350	216
632	20231120	095000	533474100	5370	5370	5370	5370	1
633	20231120	094900	533468730	5360	5350	5360	5340	694
634	20231120	094800	529756380	5340	5350	5380	5340	948
635	20231120	094700	524682360	5390	5380	5390	5350	916
636	20231120	094600	519757590	5390	5350	5390	5340	1300
637	20231120	094500	512802620	5350	5350	5350	5350	574
638	20231120	094400	509731720	5350	5350	5350	5350	96
639	20231120	094300	509218120	5350	5350	5350	5350	72
640	20231120	094200	508832920	5350	5350	5350	5340	878
641	20231120	094100	504135630	5350	5340	5350	5340	483
642	20231120	094000	501556310	5340	5370	5370	5330	2962
643	20231120	093900	485724400	5370	5380	5390	5370	978
644	20231120	093800	480472480	5390	5370	5390	5360	537
645	20231120	093700	477584690	5370	5400	5400	5370	355
646	20231120	093600	475675950	5400	5380	5410	5380	257
647	20231120	093500	474288360	5370	5370	5370	5360	465
648	20231120	093400	471794200	5360	5360	5370	5360	435
649	20231120	093300	469461770	5360	5380	5400	5360	1125
650	20231120	093200	463393760	5380	5370	5380	5370	391
651	20231120	093100	461290380	5370	5370	5370	5370	1177
652	20231120	093000	454969890	5370	5370	5370	5360	233
653	20231120	092900	453718880	5370	5370	5380	5370	35
654	20231120	092800	453530920	5360	5380	5380	5360	1708
655	20231120	092700	444374070	5360	5360	5360	5360	187
656	20231120	092600	443371750	5350	5360	5360	5350	2918
657	20231120	092500	427758250	5390	5360	5390	5360	11
658	20231120	092400	427699180	5360	5390	5390	5360	427
659	20231120	092300	425403380	5380	5390	5410	5380	1176
660	20231120	092200	419068250	5410	5430	5440	5400	2777
661	20231120	092100	404053310	5430	5360	5450	5360	19869
662	20231120	092000	296997060	5350	5340	5380	5330	2626
663	20231120	091900	282909400	5340	5350	5360	5340	628
664	20231120	091800	279553380	5360	5340	5360	5340	32
665	20231120	091700	279382440	5340	5340	5340	5340	507
666	20231120	091600	276675060	5340	5330	5360	5330	1207
667	20231120	091500	270235660	5330	5310	5370	5310	4542
668	20231120	091400	245956910	5320	5290	5320	5290	1355
669	20231120	091300	238773640	5290	5310	5310	5280	276
670	20231120	091200	237311130	5310	5320	5320	5280	102
671	20231120	091100	236769710	5280	5320	5320	5280	2463
672	20231120	091000	223744860	5320	5300	5320	5300	412
673	20231120	090900	221553040	5300	5300	5300	5300	559
674	20231120	090800	218590340	5300	5280	5330	5280	1510
675	20231120	090700	210590190	5280	5280	5290	5270	1435
676	20231120	090600	203017290	5300	5330	5340	5280	13306
677	20231120	090500	132409340	5320	5340	5370	5310	4094
678	20231120	090400	110520640	5350	5350	5380	5310	6818
679	20231120	090300	74055620	5310	5260	5360	5230	4477
680	20231120	090200	50375260	5230	5200	5260	5200	2566
681	20231120	090100	36956420	5200	5220	5220	5180	3355
682	20231120	090000	19523920	5230	5270	5270	5230	3722