KissMeData/408920/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	205800	976886445	2860	2860	2860	2860	3209
3	20231120	205700	976886445	2860	2860	2860	2860	0
4	20231120	205600	976886445	2860	2860	2860	2860	0
5	20231120	205500	976886445	2860	2860	2860	2860	0
6	20231120	205400	976886445	2860	2860	2860	2860	0
7	20231120	205300	976886445	2860	2860	2860	2860	0
8	20231120	205200	976886445	2860	2860	2860	2860	0
9	20231120	205100	976886445	2860	2860	2860	2860	0
10	20231120	205000	976886445	2860	2860	2860	2860	0
11	20231120	204900	976886445	2860	2860	2860	2860	0
12	20231120	204800	976886445	2860	2860	2860	2860	0
13	20231120	204700	976886445	2860	2860	2860	2860	0
14	20231120	204600	976886445	2860	2860	2860	2860	0
15	20231120	204500	976886445	2860	2860	2860	2860	0
16	20231120	204400	976886445	2860	2860	2860	2860	0
17	20231120	204300	976886445	2860	2860	2860	2860	0
18	20231120	204200	976886445	2860	2860	2860	2860	0
19	20231120	204100	976886445	2860	2860	2860	2860	0
20	20231120	204000	976886445	2860	2860	2860	2860	0
21	20231120	203900	976886445	2860	2860	2860	2860	0
22	20231120	203800	976886445	2860	2860	2860	2860	0
23	20231120	203700	976886445	2860	2860	2860	2860	0
24	20231120	203600	976886445	2860	2860	2860	2860	0
25	20231120	203500	976886445	2860	2860	2860	2860	0
26	20231120	203400	976886445	2860	2860	2860	2860	0
27	20231120	203300	976886445	2860	2860	2860	2860	0
28	20231120	203200	976886445	2860	2860	2860	2860	0
29	20231120	203100	976886445	2860	2860	2860	2860	0
30	20231120	203000	976886445	2860	2860	2860	2860	0
31	20231120	202900	976886445	2860	2860	2860	2860	0
32	20231120	202800	976886445	2860	2860	2860	2860	3209
33	20231120	202700	976886445	2860	2860	2860	2860	0
34	20231120	202600	976886445	2860	2860	2860	2860	0
35	20231120	202500	976886445	2860	2860	2860	2860	0
36	20231120	202400	976886445	2860	2860	2860	2860	0
37	20231120	202300	976886445	2860	2860	2860	2860	0
38	20231120	202200	976886445	2860	2860	2860	2860	0
39	20231120	202100	976886445	2860	2860	2860	2860	0
40	20231120	202000	976886445	2860	2860	2860	2860	0
41	20231120	201900	976886445	2860	2860	2860	2860	0
42	20231120	201800	976886445	2860	2860	2860	2860	0
43	20231120	201700	976886445	2860	2860	2860	2860	0
44	20231120	201600	976886445	2860	2860	2860	2860	0
45	20231120	201500	976886445	2860	2860	2860	2860	0
46	20231120	201400	976886445	2860	2860	2860	2860	0
47	20231120	201300	976886445	2860	2860	2860	2860	0
48	20231120	201200	976886445	2860	2860	2860	2860	0
49	20231120	201100	976886445	2860	2860	2860	2860	0
50	20231120	201000	976886445	2860	2860	2860	2860	0
51	20231120	200900	976886445	2860	2860	2860	2860	0
52	20231120	200800	976886445	2860	2860	2860	2860	0
53	20231120	200700	976886445	2860	2860	2860	2860	0
54	20231120	200600	976886445	2860	2860	2860	2860	0
55	20231120	200500	976886445	2860	2860	2860	2860	0
56	20231120	200400	976886445	2860	2860	2860	2860	0
57	20231120	200300	976886445	2860	2860	2860	2860	0
58	20231120	200200	976886445	2860	2860	2860	2860	0
59	20231120	200100	976886445	2860	2860	2860	2860	0
60	20231120	200000	976886445	2860	2860	2860	2860	0
61	20231120	195900	976886445	2860	2860	2860	2860	0
62	20231120	195800	976886445	2860	2860	2860	2860	3209
63	20231120	195700	976886445	2860	2860	2860	2860	0
64	20231120	195600	976886445	2860	2860	2860	2860	0
65	20231120	195500	976886445	2860	2860	2860	2860	0
66	20231120	195400	976886445	2860	2860	2860	2860	0
67	20231120	195300	976886445	2860	2860	2860	2860	0
68	20231120	195200	976886445	2860	2860	2860	2860	0
69	20231120	195100	976886445	2860	2860	2860	2860	0
70	20231120	195000	976886445	2860	2860	2860	2860	0
71	20231120	194900	976886445	2860	2860	2860	2860	0
72	20231120	194800	976886445	2860	2860	2860	2860	0
73	20231120	194700	976886445	2860	2860	2860	2860	0
74	20231120	194600	976886445	2860	2860	2860	2860	0
75	20231120	194500	976886445	2860	2860	2860	2860	0
76	20231120	194400	976886445	2860	2860	2860	2860	0
77	20231120	194300	976886445	2860	2860	2860	2860	0
78	20231120	194200	976886445	2860	2860	2860	2860	0
79	20231120	194100	976886445	2860	2860	2860	2860	0
80	20231120	194000	976886445	2860	2860	2860	2860	0
81	20231120	193900	976886445	2860	2860	2860	2860	0
82	20231120	193800	976886445	2860	2860	2860	2860	0
83	20231120	193700	976886445	2860	2860	2860	2860	0
84	20231120	193600	976886445	2860	2860	2860	2860	0
85	20231120	193500	976886445	2860	2860	2860	2860	0
86	20231120	193400	976886445	2860	2860	2860	2860	0
87	20231120	193300	976886445	2860	2860	2860	2860	0
88	20231120	193200	976886445	2860	2860	2860	2860	0
89	20231120	193100	976886445	2860	2860	2860	2860	0
90	20231120	193000	976886445	2860	2860	2860	2860	0
91	20231120	192900	976886445	2860	2860	2860	2860	0
92	20231120	192800	976886445	2860	2860	2860	2860	3209
93	20231120	192700	976886445	2860	2860	2860	2860	0
94	20231120	192600	976886445	2860	2860	2860	2860	0
95	20231120	192500	976886445	2860	2860	2860	2860	0
96	20231120	192400	976886445	2860	2860	2860	2860	0
97	20231120	192300	976886445	2860	2860	2860	2860	0
98	20231120	192200	976886445	2860	2860	2860	2860	0
99	20231120	192100	976886445	2860	2860	2860	2860	0
100	20231120	192000	976886445	2860	2860	2860	2860	0
101	20231120	191900	976886445	2860	2860	2860	2860	0
102	20231120	191800	976886445	2860	2860	2860	2860	0
103	20231120	191700	976886445	2860	2860	2860	2860	0
104	20231120	191600	976886445	2860	2860	2860	2860	0
105	20231120	191500	976886445	2860	2860	2860	2860	0
106	20231120	191400	976886445	2860	2860	2860	2860	0
107	20231120	191300	976886445	2860	2860	2860	2860	0
108	20231120	191200	976886445	2860	2860	2860	2860	0
109	20231120	191100	976886445	2860	2860	2860	2860	0
110	20231120	191000	976886445	2860	2860	2860	2860	0
111	20231120	190900	976886445	2860	2860	2860	2860	0
112	20231120	190800	976886445	2860	2860	2860	2860	0
113	20231120	190700	976886445	2860	2860	2860	2860	0
114	20231120	190600	976886445	2860	2860	2860	2860	0
115	20231120	190500	976886445	2860	2860	2860	2860	0
116	20231120	190400	976886445	2860	2860	2860	2860	0
117	20231120	190300	976886445	2860	2860	2860	2860	0
118	20231120	190200	976886445	2860	2860	2860	2860	0
119	20231120	190100	976886445	2860	2860	2860	2860	0
120	20231120	190000	976886445	2860	2860	2860	2860	0
121	20231120	185900	976886445	2860	2860	2860	2860	0
122	20231120	185800	976886445	2860	2860	2860	2860	3209
123	20231120	185700	976886445	2860	2860	2860	2860	0
124	20231120	185600	976886445	2860	2860	2860	2860	0
125	20231120	185500	976886445	2860	2860	2860	2860	0
126	20231120	185400	976886445	2860	2860	2860	2860	0
127	20231120	185300	976886445	2860	2860	2860	2860	0
128	20231120	185200	976886445	2860	2860	2860	2860	0
129	20231120	185100	976886445	2860	2860	2860	2860	0
130	20231120	185000	976886445	2860	2860	2860	2860	0
131	20231120	184900	976886445	2860	2860	2860	2860	0
132	20231120	184800	976886445	2860	2860	2860	2860	0
133	20231120	184700	976886445	2860	2860	2860	2860	0
134	20231120	184600	976886445	2860	2860	2860	2860	0
135	20231120	184500	976886445	2860	2860	2860	2860	0
136	20231120	184400	976886445	2860	2860	2860	2860	0
137	20231120	184300	976886445	2860	2860	2860	2860	0
138	20231120	184200	976886445	2860	2860	2860	2860	0
139	20231120	184100	976886445	2860	2860	2860	2860	0
140	20231120	184000	976886445	2860	2860	2860	2860	0
141	20231120	183900	976886445	2860	2860	2860	2860	0
142	20231120	183800	976886445	2860	2860	2860	2860	0
143	20231120	183700	976886445	2860	2860	2860	2860	0
144	20231120	183600	976886445	2860	2860	2860	2860	0
145	20231120	183500	976886445	2860	2860	2860	2860	0
146	20231120	183400	976886445	2860	2860	2860	2860	0
147	20231120	183300	976886445	2860	2860	2860	2860	0
148	20231120	183200	976886445	2860	2860	2860	2860	0
149	20231120	183100	976886445	2860	2860	2860	2860	0
150	20231120	183000	976886445	2860	2860	2860	2860	0
151	20231120	182900	976886445	2860	2860	2860	2860	0
152	20231120	182800	976886445	2860	2860	2860	2860	3209
153	20231120	182700	976886445	2860	2860	2860	2860	0
154	20231120	182600	976886445	2860	2860	2860	2860	0
155	20231120	182500	976886445	2860	2860	2860	2860	0
156	20231120	182400	976886445	2860	2860	2860	2860	0
157	20231120	182300	976886445	2860	2860	2860	2860	0
158	20231120	182200	976886445	2860	2860	2860	2860	0
159	20231120	182100	976886445	2860	2860	2860	2860	0
160	20231120	182000	976886445	2860	2860	2860	2860	0
161	20231120	181900	976886445	2860	2860	2860	2860	0
162	20231120	181800	976886445	2860	2860	2860	2860	0
163	20231120	181700	976886445	2860	2860	2860	2860	0
164	20231120	181600	976886445	2860	2860	2860	2860	0
165	20231120	181500	976886445	2860	2860	2860	2860	0
166	20231120	181400	976886445	2860	2860	2860	2860	0
167	20231120	181300	976886445	2860	2860	2860	2860	0
168	20231120	181200	976886445	2860	2860	2860	2860	0
169	20231120	181100	976886445	2860	2860	2860	2860	0
170	20231120	181000	976886445	2860	2860	2860	2860	0
171	20231120	180900	976886445	2860	2860	2860	2860	0
172	20231120	180800	976886445	2860	2860	2860	2860	0
173	20231120	180700	976886445	2860	2860	2860	2860	0
174	20231120	180600	976886445	2860	2860	2860	2860	0
175	20231120	180500	976886445	2860	2860	2860	2860	0
176	20231120	180400	976886445	2860	2860	2860	2860	0
177	20231120	180300	976886445	2860	2860	2860	2860	0
178	20231120	180200	976886445	2860	2860	2860	2860	0
179	20231120	180100	976886445	2860	2860	2860	2860	0
180	20231120	180000	976886445	2860	2860	2860	2860	0
181	20231120	175900	976886445	2860	2860	2860	2860	0
182	20231120	175800	976886445	2860	2860	2860	2860	3209
183	20231120	175700	976886445	2860	2860	2860	2860	0
184	20231120	175600	976886445	2860	2860	2860	2860	0
185	20231120	175500	976886445	2860	2860	2860	2860	0
186	20231120	175400	976886445	2860	2860	2860	2860	0
187	20231120	175300	976886445	2860	2860	2860	2860	0
188	20231120	175200	976886445	2860	2860	2860	2860	0
189	20231120	175100	976886445	2860	2860	2860	2860	0
190	20231120	175000	976886445	2860	2860	2860	2860	0
191	20231120	174900	976886445	2860	2860	2860	2860	0
192	20231120	174800	976886445	2860	2860	2860	2860	0
193	20231120	174700	976886445	2860	2860	2860	2860	0
194	20231120	174600	976886445	2860	2860	2860	2860	0
195	20231120	174500	976886445	2860	2860	2860	2860	0
196	20231120	174400	976886445	2860	2860	2860	2860	0
197	20231120	174300	976886445	2860	2860	2860	2860	0
198	20231120	174200	976886445	2860	2860	2860	2860	0
199	20231120	174100	976886445	2860	2860	2860	2860	0
200	20231120	174000	976886445	2860	2860	2860	2860	0
201	20231120	173900	976886445	2860	2860	2860	2860	0
202	20231120	173800	976886445	2860	2860	2860	2860	0
203	20231120	173700	976886445	2860	2860	2860	2860	0
204	20231120	173600	976886445	2860	2860	2860	2860	0
205	20231120	173500	976886445	2860	2860	2860	2860	0
206	20231120	173400	976886445	2860	2860	2860	2860	0
207	20231120	173300	976886445	2860	2860	2860	2860	0
208	20231120	173200	976886445	2860	2860	2860	2860	0
209	20231120	173100	976886445	2860	2860	2860	2860	0
210	20231120	173000	976886445	2860	2860	2860	2860	0
211	20231120	172900	976886445	2860	2860	2860	2860	0
212	20231120	172800	976886445	2860	2860	2860	2860	3209
213	20231120	172700	976886445	2860	2860	2860	2860	0
214	20231120	172600	976886445	2860	2860	2860	2860	0
215	20231120	172500	976886445	2860	2860	2860	2860	0
216	20231120	172400	976886445	2860	2860	2860	2860	0
217	20231120	172300	976886445	2860	2860	2860	2860	0
218	20231120	172200	976886445	2860	2860	2860	2860	0
219	20231120	172100	976886445	2860	2860	2860	2860	0
220	20231120	172000	976886445	2860	2860	2860	2860	0
221	20231120	171900	976886445	2860	2860	2860	2860	0
222	20231120	171800	976886445	2860	2860	2860	2860	0
223	20231120	171700	976886445	2860	2860	2860	2860	0
224	20231120	171600	976886445	2860	2860	2860	2860	0
225	20231120	171500	976886445	2860	2860	2860	2860	0
226	20231120	171400	976886445	2860	2860	2860	2860	0
227	20231120	171300	976886445	2860	2860	2860	2860	0
228	20231120	171200	976886445	2860	2860	2860	2860	0
229	20231120	171100	976886445	2860	2860	2860	2860	0
230	20231120	171000	976886445	2860	2860	2860	2860	0
231	20231120	170900	976886445	2860	2860	2860	2860	0
232	20231120	170800	976886445	2860	2860	2860	2860	0
233	20231120	170700	976886445	2860	2860	2860	2860	0
234	20231120	170600	976886445	2860	2860	2860	2860	0
235	20231120	170500	976886445	2860	2860	2860	2860	0
236	20231120	170400	976886445	2860	2860	2860	2860	0
237	20231120	170300	976886445	2860	2860	2860	2860	0
238	20231120	170200	976886445	2860	2860	2860	2860	0
239	20231120	170100	976886445	2860	2860	2860	2860	0
240	20231120	170000	976886445	2860	2860	2860	2860	0
241	20231120	165900	976886445	2860	2860	2860	2860	0
242	20231120	165800	976886445	2860	2860	2860	2860	3209
243	20231120	165700	976886445	2860	2860	2860	2860	0
244	20231120	165600	976886445	2860	2860	2860	2860	0
245	20231120	165500	976886445	2860	2860	2860	2860	0
246	20231120	165400	976886445	2860	2860	2860	2860	0
247	20231120	165300	976886445	2860	2860	2860	2860	0
248	20231120	165200	976886445	2860	2860	2860	2860	0
249	20231120	165100	976886445	2860	2860	2860	2860	0
250	20231120	165000	976886445	2860	2860	2860	2860	0
251	20231120	164900	976886445	2860	2860	2860	2860	0
252	20231120	164800	976886445	2860	2860	2860	2860	0
253	20231120	164700	976886445	2860	2860	2860	2860	0
254	20231120	164600	976886445	2860	2860	2860	2860	0
255	20231120	164500	976886445	2860	2860	2860	2860	0
256	20231120	164400	976886445	2860	2860	2860	2860	0
257	20231120	164300	976886445	2860	2860	2860	2860	0
258	20231120	164200	976886445	2860	2860	2860	2860	0
259	20231120	164100	976886445	2860	2860	2860	2860	0
260	20231120	164000	976886445	2860	2860	2860	2860	0
261	20231120	163900	976886445	2860	2860	2860	2860	0
262	20231120	163800	976886445	2860	2860	2860	2860	0
263	20231120	163700	976886445	2860	2860	2860	2860	0
264	20231120	163600	976886445	2860	2860	2860	2860	0
265	20231120	163500	976886445	2860	2860	2860	2860	0
266	20231120	163400	976886445	2860	2860	2860	2860	0
267	20231120	163300	976886445	2860	2860	2860	2860	0
268	20231120	163200	976886445	2860	2860	2860	2860	0
269	20231120	163100	976886445	2860	2860	2860	2860	0
270	20231120	163000	976886445	2860	2860	2860	2860	0
271	20231120	162900	976886445	2860	2860	2860	2860	0
272	20231120	162800	976886445	2860	2860	2860	2860	3209
273	20231120	162700	976886445	2860	2860	2860	2860	0
274	20231120	162600	976886445	2860	2860	2860	2860	0
275	20231120	162500	976886445	2860	2860	2860	2860	0
276	20231120	162400	976886445	2860	2860	2860	2860	0
277	20231120	162300	976886445	2860	2860	2860	2860	0
278	20231120	162200	976886445	2860	2860	2860	2860	0
279	20231120	162100	976886445	2860	2860	2860	2860	0
280	20231120	162000	976886445	2860	2860	2860	2860	0
281	20231120	161900	976886445	2860	2860	2860	2860	0
282	20231120	161800	976886445	2860	2860	2860	2860	0
283	20231120	161700	976886445	2860	2860	2860	2860	0
284	20231120	161600	976886445	2860	2860	2860	2860	0
285	20231120	161500	976886445	2860	2860	2860	2860	0
286	20231120	161400	976886445	2860	2860	2860	2860	0
287	20231120	161300	976886445	2860	2860	2860	2860	0
288	20231120	161200	976886445	2860	2860	2860	2860	0
289	20231120	161100	976886445	2860	2860	2860	2860	0
290	20231120	161000	976886445	2860	2860	2860	2860	0
291	20231120	160900	976886445	2860	2860	2860	2860	0
292	20231120	160800	976886445	2860	2860	2860	2860	0
293	20231120	160700	976886445	2860	2860	2860	2860	0
294	20231120	160600	976886445	2860	2860	2860	2860	0
295	20231120	160500	976886445	2860	2860	2860	2860	0
296	20231120	160400	976886445	2860	2860	2860	2860	0
297	20231120	160300	976886445	2860	2860	2860	2860	0
298	20231120	160200	976886445	2860	2860	2860	2860	0
299	20231120	160100	976886445	2860	2860	2860	2860	0
300	20231120	160000	976886445	2860	2860	2860	2860	0
301	20231120	155900	976886445	2860	2860	2860	2860	0
302	20231120	155800	976886445	2860	2860	2860	2860	3209
303	20231120	155700	976886445	2860	2860	2860	2860	0
304	20231120	155600	976886445	2860	2860	2860	2860	0
305	20231120	155500	976886445	2860	2860	2860	2860	0
306	20231120	155400	976886445	2860	2860	2860	2860	0
307	20231120	155300	976886445	2860	2860	2860	2860	0
308	20231120	155200	976886445	2860	2860	2860	2860	0
309	20231120	155100	976886445	2860	2860	2860	2860	0
310	20231120	155000	976886445	2860	2860	2860	2860	0
311	20231120	154900	976886445	2860	2860	2860	2860	0
312	20231120	154800	976886445	2860	2860	2860	2860	0
313	20231120	154700	976886445	2860	2860	2860	2860	0
314	20231120	154600	976886445	2860	2860	2860	2860	0
315	20231120	154500	976886445	2860	2860	2860	2860	0
316	20231120	154400	976886445	2860	2860	2860	2860	0
317	20231120	154300	976886445	2860	2860	2860	2860	0
318	20231120	154200	976886445	2860	2860	2860	2860	0
319	20231120	154100	976886445	2860	2860	2860	2860	0
320	20231120	154000	976886445	2860	2860	2860	2860	0
321	20231120	153900	976886445	2860	2860	2860	2860	0
322	20231120	153800	976886445	2860	2860	2860	2860	0
323	20231120	153700	976886445	2860	2860	2860	2860	0
324	20231120	153600	976886445	2860	2860	2860	2860	0
325	20231120	153500	976886445	2860	2860	2860	2860	0
326	20231120	153400	976886445	2860	2860	2860	2860	0
327	20231120	153300	976886445	2860	2860	2860	2860	0
328	20231120	153200	976886445	2860	2860	2860	2860	0
329	20231120	153100	976886445	2860	2860	2860	2860	0
330	20231120	153000	976886445	2860	2860	2860	2860	3209
331	20231120	152900	967708705	2870	2870	2870	2870	0
332	20231120	152800	967708705	2870	2870	2870	2870	0
333	20231120	152700	967708705	2870	2870	2870	2870	0
334	20231120	152600	967708705	2870	2870	2870	2870	0
335	20231120	152500	967708705	2870	2870	2870	2870	0
336	20231120	152400	967708705	2870	2870	2870	2870	0
337	20231120	152300	967708705	2870	2870	2870	2870	0
338	20231120	152200	967708705	2870	2870	2870	2870	0
339	20231120	152100	967708705	2870	2870	2870	2870	0
340	20231120	152000	967708705	2870	2870	2870	2870	0
341	20231120	151900	967708705	2870	2855	2870	2855	1243
342	20231120	151800	964152015	2855	2855	2855	2850	102
343	20231120	151700	963861030	2865	2855	2865	2850	859
344	20231120	151600	961410315	2860	2855	2860	2855	108
345	20231120	151500	961101970	2860	2860	2860	2860	1
346	20231120	151400	961099110	2855	2860	2865	2855	165
347	20231120	151300	960627350	2860	2855	2860	2855	610
348	20231120	151200	958885795	2860	2860	2860	2860	77
349	20231120	151100	958665575	2860	2860	2860	2855	1402
350	20231120	151000	954656855	2855	2855	2855	2855	344
351	20231120	150900	953674735	2855	2860	2860	2850	1594
352	20231120	150800	949126390	2860	2860	2865	2850	677
353	20231120	150700	947192060	2860	2865	2865	2860	1168
354	20231120	150600	943849075	2865	2865	2865	2860	544
355	20231120	150500	942290965	2875	2865	2875	2860	288
356	20231120	150400	941465995	2865	2865	2865	2865	353
357	20231120	150300	940454650	2865	2870	2870	2860	3149
358	20231120	150200	931445380	2870	2875	2875	2870	260
359	20231120	150100	930699170	2875	2875	2875	2875	100
360	20231120	150000	930411670	2875	2880	2880	2875	3
361	20231120	145900	930403040	2870	2870	2870	2870	100
362	20231120	145800	930116040	2880	2880	2880	2880	0
363	20231120	145700	930116040	2880	2875	2880	2865	203
364	20231120	145600	929533905	2875	2875	2875	2875	417
365	20231120	145500	928335030	2875	2865	2875	2865	135
366	20231120	145400	927948075	2870	2865	2870	2865	110
367	20231120	145300	927632915	2865	2855	2865	2855	197
368	20231120	145200	927068550	2855	2865	2870	2855	119
369	20231120	145100	926728710	2855	2870	2870	2855	101
370	20231120	145000	926440340	2870	2870	2870	2855	201
371	20231120	144900	925864970	2870	2855	2870	2855	275
372	20231120	144800	925077220	2870	2855	2870	2855	110
373	20231120	144700	924763125	2865	2860	2870	2860	31
374	20231120	144600	924674355	2855	2860	2860	2855	101
375	20231120	144500	924385995	2850	2860	2860	2850	101
376	20231120	144400	924098135	2855	2855	2855	2855	674
377	20231120	144300	922173865	2855	2840	2855	2840	201
378	20231120	144200	921602510	2840	2855	2855	2840	476
379	20231120	144100	920248100	2855	2855	2855	2855	1
380	20231120	144000	920245245	2850	2855	2855	2850	101
381	20231120	143900	919957390	2860	2855	2860	2855	227
382	20231120	143800	919309300	2850	2855	2855	2850	102
383	20231120	143700	919018595	2850	2855	2855	2850	679
384	20231120	143600	917080550	2850	2850	2855	2850	147
385	20231120	143500	916661595	2850	2850	2850	2850	132
386	20231120	143400	916285395	2850	2850	2850	2850	0
387	20231120	143300	916285395	2850	2850	2850	2850	100
388	20231120	143200	916000395	2855	2855	2855	2855	51
389	20231120	143100	915854790	2855	2855	2855	2850	150
390	20231120	143000	915427040	2850	2850	2850	2850	1
391	20231120	142900	915424190	2850	2850	2850	2850	202
392	20231120	142800	914848490	2850	2850	2850	2850	112
393	20231120	142700	914529290	2850	2850	2850	2850	0
394	20231120	142600	914529290	2850	2855	2855	2850	201
395	20231120	142500	913956435	2850	2850	2850	2850	0
396	20231120	142400	913956435	2850	2855	2855	2850	109
397	20231120	142300	913645740	2855	2845	2855	2845	241
398	20231120	142200	912959440	2840	2840	2840	2840	0
399	20231120	142100	912959440	2840	2845	2845	2840	232
400	20231120	142000	912299925	2845	2840	2845	2840	128
401	20231120	141900	911936185	2840	2840	2840	2840	101
402	20231120	141800	911649345	2845	2845	2845	2840	102
403	20231120	141700	911359655	2840	2845	2845	2840	144
404	20231120	141600	910950645	2830	2835	2835	2830	2
405	20231120	141500	910944980	2830	2850	2850	2830	405
406	20231120	141400	909796435	2845	2845	2845	2845	100
407	20231120	141300	909511935	2850	2850	2850	2850	1
408	20231120	141200	909509085	2850	2845	2850	2845	361
409	20231120	141100	908482030	2850	2850	2850	2850	0
410	20231120	141000	908482030	2850	2850	2850	2845	10
411	20231120	140900	908453535	2855	2855	2855	2855	25
412	20231120	140800	908382160	2855	2855	2855	2855	65
413	20231120	140700	908196585	2855	2855	2855	2855	50
414	20231120	140600	908053835	2860	2860	2875	2860	19
415	20231120	140500	907999480	2860	2885	2885	2860	554
416	20231120	140400	906410550	2870	2890	2890	2870	112
417	20231120	140300	906089090	2865	2875	2900	2855	8222
418	20231120	140200	882263845	2880	2840	2880	2840	4019
419	20231120	140100	870770725	2840	2815	2840	2815	3628
420	20231120	140000	860509085	2820	2820	2820	2820	90
421	20231120	135900	860255285	2820	2820	2820	2820	3
422	20231120	135800	860246825	2820	2820	2820	2815	211
423	20231120	135700	859652805	2820	2820	2820	2820	0
424	20231120	135600	859652805	2820	2820	2820	2820	1
425	20231120	135500	859649985	2815	2820	2820	2815	332
426	20231120	135400	858715395	2820	2820	2820	2820	0
427	20231120	135300	858715395	2820	2820	2820	2820	1
428	20231120	135200	858712575	2820	2820	2820	2820	150
429	20231120	135100	858289575	2825	2820	2825	2820	101
430	20231120	135000	858004750	2825	2825	2825	2825	1
431	20231120	134900	858001925	2820	2820	2820	2820	100
432	20231120	134800	857719925	2825	2825	2825	2825	1
433	20231120	134700	857717100	2830	2820	2830	2820	114
434	20231120	134600	857395545	2825	2825	2825	2820	102
435	20231120	134500	857107895	2820	2825	2825	2820	76
436	20231120	134400	856893565	2820	2820	2820	2820	200
437	20231120	134300	856329565	2825	2825	2825	2825	2
438	20231120	134200	856323915	2825	2825	2825	2825	453
439	20231120	134100	855044190	2830	2830	2830	2825	210
440	20231120	134000	854450890	2830	2830	2830	2830	33
441	20231120	133900	854357500	2825	2825	2825	2825	1400
442	20231120	133800	850402500	2825	2825	2825	2825	100
443	20231120	133700	850120000	2830	2825	2830	2825	101
444	20231120	133600	849834670	2830	2830	2830	2830	0
445	20231120	133500	849834670	2830	2825	2830	2825	101
446	20231120	133400	849549340	2830	2835	2835	2830	21
447	20231120	133300	849489810	2825	2825	2825	2825	100
448	20231120	133200	849207310	2830	2830	2835	2830	448
449	20231120	133100	847939465	2830	2830	2830	2830	0
450	20231120	133000	847939465	2830	2830	2830	2825	349
451	20231120	132900	846952295	2830	2830	2830	2830	100
452	20231120	132800	846669295	2835	2830	2835	2830	47
453	20231120	132700	846536280	2830	2830	2830	2825	154
454	20231120	132600	846100960	2835	2835	2835	2835	0
455	20231120	132500	846100960	2835	2830	2835	2825	200
456	20231120	132400	845535455	2830	2830	2830	2830	1
457	20231120	132300	845532625	2825	2825	2825	2825	0
458	20231120	132200	845532625	2825	2830	2830	2825	224
459	20231120	132100	844899205	2830	2830	2835	2830	5
460	20231120	132000	844885050	2830	2830	2830	2825	198
461	20231120	131900	844325210	2830	2825	2830	2825	172
462	20231120	131800	843838950	2820	2820	2820	2820	100
463	20231120	131700	843556950	2825	2820	2825	2820	567
464	20231120	131600	841955785	2815	2820	2820	2815	121
465	20231120	131500	841615165	2815	2815	2820	2815	166
466	20231120	131400	841147870	2815	2810	2815	2810	3
467	20231120	131300	841139435	2815	2815	2815	2810	134
468	20231120	131200	840762725	2815	2815	2815	2815	1
469	20231120	131100	840759910	2815	2820	2820	2815	2
470	20231120	131000	840754275	2815	2820	2820	2815	202
471	20231120	130900	840185635	2815	2815	2815	2815	98
472	20231120	130800	839909765	2815	2810	2815	2810	101
473	20231120	130700	839625950	2815	2815	2825	2815	40
474	20231120	130600	839513340	2815	2815	2815	2815	66
475	20231120	130500	839327550	2815	2810	2815	2810	129
476	20231120	130400	838964910	2810	2805	2810	2805	208
477	20231120	130300	838380970	2805	2805	2805	2805	172
478	20231120	130200	837898510	2805	2800	2805	2800	101
479	20231120	130100	837615705	2805	2805	2805	2800	6
480	20231120	130000	837598885	2805	2805	2805	2805	2
481	20231120	125900	837593275	2805	2805	2805	2800	200
482	20231120	125800	837032775	2805	2805	2805	2805	148
483	20231120	125700	836617635	2805	2805	2805	2805	2
484	20231120	125600	836612025	2805	2810	2810	2805	644
485	20231120	125500	834805600	2815	2810	2815	2810	203
486	20231120	125400	834234725	2810	2805	2810	2805	135
487	20231120	125300	833856045	2810	2810	2810	2805	106
488	20231120	125200	833558685	2810	2805	2810	2805	101
489	20231120	125100	833275375	2810	2810	2810	2810	0
490	20231120	125000	833275375	2810	2810	2810	2810	9
491	20231120	124900	833250085	2810	2815	2815	2810	105
492	20231120	124800	832955010	2815	2815	2815	2815	1
493	20231120	124700	832952195	2810	2810	2810	2810	100
494	20231120	124600	832671195	2830	2830	2830	2830	0
495	20231120	124500	832671195	2830	2810	2830	2810	167
496	20231120	124400	832201575	2815	2815	2815	2815	34
497	20231120	124300	832105865	2815	2815	2815	2815	100
498	20231120	124200	831824365	2815	2815	2815	2815	200
499	20231120	124100	831261365	2830	2830	2830	2830	0
500	20231120	124000	831261365	2830	2810	2830	2810	101
501	20231120	123900	830977535	2810	2810	2810	2805	401
502	20231120	123800	829851225	2810	2830	2830	2810	5
503	20231120	123700	829837155	2810	2810	2830	2805	131
504	20231120	123600	829469150	2810	2830	2830	2810	102
505	20231120	123500	829182490	2830	2820	2830	2800	19109
506	20231120	123400	775605315	2820	2825	2825	2820	123
507	20231120	123300	775258450	2820	2820	2825	2820	741
508	20231120	123200	773168825	2820	2820	2820	2820	0
509	20231120	123100	773168825	2820	2820	2820	2820	100
510	20231120	123000	772886825	2825	2825	2830	2820	175
511	20231120	122900	772392110	2820	2820	2820	2820	0
512	20231120	122800	772392110	2820	2825	2825	2820	200
513	20231120	122700	771827610	2825	2825	2825	2825	0
514	20231120	122600	771827610	2825	2825	2825	2825	100
515	20231120	122500	771545110	2830	2830	2830	2830	21
516	20231120	122400	771485680	2830	2835	2835	2830	16
517	20231120	122300	771440390	2820	2820	2820	2820	1700
518	20231120	122200	766646390	2825	2825	2825	2825	170
519	20231120	122100	766166140	2825	2830	2830	2825	759
520	20231120	122000	764020295	2830	2830	2830	2830	1
521	20231120	121900	764017465	2830	2835	2835	2830	101
522	20231120	121800	763731630	2830	2830	2835	2830	102
523	20231120	121700	763442965	2830	2830	2835	2830	102
524	20231120	121600	763154300	2830	2835	2835	2830	152
525	20231120	121500	762724130	2835	2835	2835	2835	0
526	20231120	121400	762724130	2835	2835	2835	2830	119
527	20231120	121300	762387265	2840	2840	2840	2840	6
528	20231120	121200	762370225	2830	2835	2835	2830	3
529	20231120	121100	762361730	2830	2835	2835	2830	200
530	20231120	121000	761795230	2835	2835	2835	2835	8
531	20231120	120900	761772550	2840	2835	2840	2835	201
532	20231120	120800	761202210	2830	2835	2845	2830	608
533	20231120	120700	759474030	2835	2835	2835	2835	99
534	20231120	120600	759193365	2835	2835	2835	2835	0
535	20231120	120500	759193365	2835	2835	2835	2835	100
536	20231120	120400	758909865	2835	2835	2835	2835	100
537	20231120	120300	758626365	2835	2840	2840	2835	100
538	20231120	120200	758342860	2835	2835	2835	2835	201
539	20231120	120100	757773025	2845	2845	2845	2845	1532
540	20231120	120000	753414485	2850	2845	2850	2845	112
541	20231120	115900	753095785	2845	2850	2855	2845	462
542	20231120	115800	751777985	2855	2850	2855	2850	120
543	20231120	115700	751435785	2850	2850	2850	2845	121
544	20231120	115600	751091440	2855	2860	2860	2845	23
545	20231120	115500	751025685	2845	2840	2845	2840	195
546	20231120	115400	750471410	2845	2845	2845	2845	5
547	20231120	115300	750457185	2850	2845	2850	2845	139
548	20231120	115200	750061530	2845	2845	2845	2845	1
549	20231120	115100	750058685	2845	2845	2845	2840	651
550	20231120	115000	748207095	2850	2845	2850	2845	101
551	20231120	114900	747919745	2850	2850	2850	2850	1
552	20231120	114800	747916895	2845	2850	2850	2845	761
553	20231120	114700	745751545	2850	2850	2850	2850	52
554	20231120	114600	745603345	2845	2845	2845	2845	100
555	20231120	114500	745318845	2845	2850	2850	2845	101
556	20231120	114400	745031495	2850	2845	2850	2845	388
557	20231120	114300	743927235	2845	2850	2850	2845	196
558	20231120	114200	743369515	2860	2860	2860	2860	0
559	20231120	114100	743369515	2860	2850	2860	2850	143
560	20231120	114000	742961600	2845	2845	2850	2845	239
561	20231120	113900	742281570	2850	2850	2850	2850	1
562	20231120	113800	742278720	2845	2845	2845	2845	100
563	20231120	113700	741994220	2845	2845	2845	2845	100
564	20231120	113600	741709720	2845	2850	2850	2845	104
565	20231120	113500	741413820	2850	2850	2850	2850	0
566	20231120	113400	741413820	2850	2850	2855	2845	200
567	20231120	113300	740844010	2850	2855	2860	2850	157
568	20231120	113200	740396115	2860	2850	2860	2850	168
569	20231120	113100	739916745	2850	2850	2850	2850	135
570	20231120	113000	739531995	2850	2840	2850	2840	132
571	20231120	112900	739156085	2830	2850	2850	2830	238
572	20231120	112800	738481325	2850	2845	2850	2845	197
573	20231120	112700	737920350	2830	2830	2830	2830	500
574	20231120	112600	736505350	2830	2840	2840	2830	200
575	20231120	112500	735938350	2840	2840	2840	2840	80
576	20231120	112400	735711150	2840	2840	2840	2840	599
577	20231120	112300	734009990	2835	2840	2840	2835	162
578	20231120	112200	733550210	2850	2855	2855	2820	1475
579	20231120	112100	729358230	2855	2850	2855	2850	373
580	20231120	112000	728294690	2850	2855	2855	2850	4756
581	20231120	111900	714729245	2860	2865	2865	2860	102
582	20231120	111800	714437425	2865	2860	2865	2860	13
583	20231120	111700	714400240	2860	2865	2865	2860	254
584	20231120	111600	713673650	2870	2870	2870	2870	1
585	20231120	111500	713670780	2870	2880	2880	2865	3366
586	20231120	111400	704006965	2885	2885	2885	2885	78
587	20231120	111300	703781935	2880	2880	2880	2880	0
588	20231120	111200	703781935	2880	2880	2880	2880	100
589	20231120	111100	703493935	2900	2900	2900	2900	0
590	20231120	111000	703493935	2900	2900	2900	2900	1
591	20231120	110900	703491035	2880	2880	2880	2880	100
592	20231120	110800	703203035	2880	2880	2880	2880	0
593	20231120	110700	703203035	2880	2895	2895	2870	8675
594	20231120	110600	678207365	2900	2895	2900	2895	105
595	20231120	110500	677903385	2900	2900	2900	2900	102
596	20231120	110400	677607585	2900	2900	2900	2895	436
597	20231120	110300	676343685	2895	2895	2895	2895	100
598	20231120	110200	676054185	2900	2900	2900	2900	1
599	20231120	110100	676051285	2895	2895	2900	2895	883
600	20231120	110000	673491575	2895	2900	2900	2895	3
601	20231120	105900	673482885	2885	2885	2885	2885	0
602	20231120	105800	673482885	2885	2890	2890	2885	400
603	20231120	105700	672328385	2885	2895	2895	2885	388
604	20231120	105600	671205145	2885	2885	2885	2885	500
605	20231120	105500	669762645	2890	2885	2890	2885	199
606	20231120	105400	669188385	2885	2885	2885	2885	4
607	20231120	105300	669176845	2885	2885	2885	2885	133
608	20231120	105200	668793140	2885	2885	2885	2885	1
609	20231120	105100	668790255	2890	2890	2890	2890	3
610	20231120	105000	668781585	2880	2880	2880	2880	0
611	20231120	104900	668781585	2880	2880	2885	2875	987
612	20231120	104800	665940590	2880	2885	2885	2880	100
613	20231120	104700	665652545	2885	2885	2885	2885	141
614	20231120	104600	665245760	2885	2885	2885	2885	465
615	20231120	104500	663904235	2880	2890	2890	2880	689
616	20231120	104400	661919400	2885	2885	2890	2880	1123
617	20231120	104300	658679455	2890	2890	2890	2890	0
618	20231120	104200	658679455	2890	2900	2900	2890	521
619	20231120	104100	657173755	2900	2900	2900	2900	151
620	20231120	104000	656735855	2895	2900	2900	2895	295
621	20231120	103900	655881210	2895	2895	2895	2895	140
622	20231120	103800	655475910	2900	2900	2900	2900	112
623	20231120	103700	655151110	2900	2900	2900	2900	450
624	20231120	103600	653846110	2910	2905	2910	2900	109
625	20231120	103500	653529170	2900	2910	2910	2900	567
626	20231120	103400	651882625	2910	2900	2910	2900	1416
627	20231120	103300	647774810	2900	2900	2900	2900	2
628	20231120	103200	647769010	2895	2895	2895	2895	730
629	20231120	103100	645655660	2895	2895	2895	2895	160
630	20231120	103000	645192460	2895	2895	2895	2895	52
631	20231120	102900	645041920	2895	2895	2895	2895	2
632	20231120	102800	645036130	2900	2900	2900	2900	201
633	20231120	102700	644453230	2900	2900	2900	2900	1
634	20231120	102600	644450330	2895	2895	2895	2895	39
635	20231120	102500	644337425	2895	2890	2900	2890	2514
636	20231120	102400	637068545	2885	2875	2885	2875	261
637	20231120	102300	636316645	2880	2880	2880	2880	63
638	20231120	102200	636135205	2885	2885	2885	2885	190
639	20231120	102100	635587055	2885	2885	2885	2880	463
640	20231120	102000	634251650	2890	2890	2890	2890	0
641	20231120	101900	634251650	2890	2890	2890	2890	1
642	20231120	101800	634248760	2885	2890	2890	2885	228
643	20231120	101700	633589850	2890	2890	2895	2890	2552
644	20231120	101600	626214565	2890	2890	2890	2890	1
645	20231120	101500	626211675	2885	2880	2885	2880	471
646	20231120	101400	624853185	2880	2875	2880	2875	257
647	20231120	101300	624114005	2880	2880	2880	2880	0
648	20231120	101200	624114005	2880	2875	2880	2875	106
649	20231120	101100	623809250	2870	2880	2880	2870	15
650	20231120	101000	623766065	2880	2880	2880	2880	1
651	20231120	100900	623763185	2885	2890	2890	2885	1049
652	20231120	100800	620736635	2885	2890	2890	2885	1000
653	20231120	100700	617851125	2895	2885	2895	2885	2082
654	20231120	100600	611844545	2885	2885	2885	2885	0
655	20231120	100500	611844545	2885	2885	2885	2880	82
656	20231120	100400	611608195	2890	2885	2890	2880	451
657	20231120	100300	610309095	2880	2885	2890	2880	1151
658	20231120	100200	606988590	2895	2890	2895	2880	663
659	20231120	100100	605073155	2895	2905	2905	2890	1688
660	20231120	100000	600187900	2900	2900	2900	2895	1043
661	20231120	095900	597163330	2915	2910	2915	2905	898
662	20231120	095800	594551545	2915	2905	2915	2905	532
663	20231120	095700	593003630	2895	2905	2905	2890	886
664	20231120	095600	590435975	2900	2900	2905	2895	975
665	20231120	095500	587612685	2895	2900	2900	2890	2691
666	20231120	095400	579834035	2890	2895	2895	2890	262
667	20231120	095300	579075840	2895	2885	2895	2885	1340
668	20231120	095200	575206005	2890	2905	2905	2890	1673
669	20231120	095100	570363295	2900	2900	2910	2900	778
670	20231120	095000	568105825	2900	2890	2900	2890	1074
671	20231120	094900	564997015	2895	2915	2915	2890	7988
672	20231120	094800	541825950	2920	2900	2925	2900	4701
673	20231120	094700	528141965	2895	2905	2920	2895	8315
674	20231120	094600	504031425	2900	2890	2900	2880	6596
675	20231120	094500	484962530	2895	2870	2895	2850	11762
676	20231120	094400	451160730	2880	2865	2880	2850	9120
677	20231120	094300	425079170	2880	2870	2880	2860	5849
678	20231120	094200	408306720	2870	2840	2890	2840	20200
679	20231120	094100	350339630	2845	2840	2845	2840	350
680	20231120	094000	349344150	2845	2840	2845	2835	3559
681	20231120	093900	339251515	2850	2850	2850	2850	0
682	20231120	093800	339251515	2850	2840	2850	2835	528
683	20231120	093700	337753995	2850	2845	2850	2835	1568
684	20231120	093600	333307375	2855	2835	2860	2835	326
685	20231120	093500	332379950	2835	2835	2865	2835	10658
686	20231120	093400	302043505	2830	2830	2835	2830	2641
687	20231120	093300	294561885	2825	2800	2825	2800	1517
688	20231120	093200	290279445	2820	2815	2820	2805	4755
689	20231120	093100	276884310	2820	2820	2820	2820	1
690	20231120	093000	276881490	2805	2820	2820	2805	2567
691	20231120	092900	269649450	2820	2805	2820	2805	1052
692	20231120	092800	266690960	2805	2805	2805	2800	357
693	20231120	092700	265691105	2815	2805	2815	2800	1561
694	20231120	092600	261305555	2805	2815	2815	2805	1682
695	20231120	092500	256583560	2815	2800	2815	2800	7764
696	20231120	092400	234790470	2780	2785	2785	2765	4915
697	20231120	092300	221185790	2775	2810	2810	2775	11704
698	20231120	092200	188596155	2805	2805	2805	2805	2
699	20231120	092100	188590545	2800	2800	2805	2800	23
700	20231120	092000	188526060	2800	2800	2800	2800	1247
701	20231120	091900	185034460	2800	2800	2800	2795	913
702	20231120	091800	182478070	2800	2800	2800	2795	462
703	20231120	091700	181184515	2795	2810	2810	2795	2073
704	20231120	091600	175375030	2810	2820	2820	2810	273
705	20231120	091500	174606860	2800	2835	2850	2800	4792
706	20231120	091400	161124460	2835	2820	2850	2820	16705
707	20231120	091300	113664910	2820	2805	2820	2805	2299
708	20231120	091200	107198080	2805	2795	2805	2790	574
709	20231120	091100	105594060	2780	2785	2785	2775	692
710	20231120	091000	103670295	2785	2810	2810	2785	5085
711	20231120	090900	89506630	2810	2785	2810	2785	1887
712	20231120	090800	84212530	2770	2775	2780	2770	1107
713	20231120	090700	81141285	2775	2775	2780	2770	355
714	20231120	090600	80155940	2780	2785	2790	2775	1613
715	20231120	090500	75670810	2785	2805	2805	2785	1218
716	20231120	090400	72266495	2805	2770	2805	2770	4472
717	20231120	090300	59774150	2770	2765	2770	2765	3131
718	20231120	090200	51102525	2770	2720	2770	2710	11341
719	20231120	090100	19909655	2715	2715	2715	2710	1150
720	20231120	090000	16787545	2715	2720	2720	2700	3636