KissMeData/025320/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	190400	3042152250	4055	4055	4055	4055	27190
3	20231121	190300	3042152250	4055	4055	4055	4055	0
4	20231121	190200	3042152250	4055	4055	4055	4055	0
5	20231121	190100	3042152250	4055	4055	4055	4055	0
6	20231121	190000	3042152250	4055	4055	4055	4055	0
7	20231121	185900	3042152250	4055	4055	4055	4055	0
8	20231121	185800	3042152250	4055	4055	4055	4055	0
9	20231121	185700	3042152250	4055	4055	4055	4055	0
10	20231121	185600	3042152250	4055	4055	4055	4055	0
11	20231121	185500	3042152250	4055	4055	4055	4055	0
12	20231121	185400	3042152250	4055	4055	4055	4055	0
13	20231121	185300	3042152250	4055	4055	4055	4055	0
14	20231121	185200	3042152250	4055	4055	4055	4055	0
15	20231121	185100	3042152250	4055	4055	4055	4055	0
16	20231121	185000	3042152250	4055	4055	4055	4055	0
17	20231121	184900	3042152250	4055	4055	4055	4055	0
18	20231121	184800	3042152250	4055	4055	4055	4055	0
19	20231121	184700	3042152250	4055	4055	4055	4055	0
20	20231121	184600	3042152250	4055	4055	4055	4055	0
21	20231121	184500	3042152250	4055	4055	4055	4055	0
22	20231121	184400	3042152250	4055	4055	4055	4055	0
23	20231121	184300	3042152250	4055	4055	4055	4055	0
24	20231121	184200	3042152250	4055	4055	4055	4055	0
25	20231121	184100	3042152250	4055	4055	4055	4055	0
26	20231121	184000	3042152250	4055	4055	4055	4055	0
27	20231121	183900	3042152250	4055	4055	4055	4055	0
28	20231121	183800	3042152250	4055	4055	4055	4055	0
29	20231121	183700	3042152250	4055	4055	4055	4055	0
30	20231121	183600	3042152250	4055	4055	4055	4055	0
31	20231121	183500	3042152250	4055	4055	4055	4055	0
32	20231121	183400	3042152250	4055	4055	4055	4055	27190
33	20231121	183300	3042152250	4055	4055	4055	4055	0
34	20231121	183200	3042152250	4055	4055	4055	4055	0
35	20231121	183100	3042152250	4055	4055	4055	4055	0
36	20231121	183000	3042152250	4055	4055	4055	4055	0
37	20231121	182900	3042152250	4055	4055	4055	4055	0
38	20231121	182800	3042152250	4055	4055	4055	4055	0
39	20231121	182700	3042152250	4055	4055	4055	4055	0
40	20231121	182600	3042152250	4055	4055	4055	4055	0
41	20231121	182500	3042152250	4055	4055	4055	4055	0
42	20231121	182400	3042152250	4055	4055	4055	4055	0
43	20231121	182300	3042152250	4055	4055	4055	4055	0
44	20231121	182200	3042152250	4055	4055	4055	4055	0
45	20231121	182100	3042152250	4055	4055	4055	4055	0
46	20231121	182000	3042152250	4055	4055	4055	4055	0
47	20231121	181900	3042152250	4055	4055	4055	4055	0
48	20231121	181800	3042152250	4055	4055	4055	4055	0
49	20231121	181700	3042152250	4055	4055	4055	4055	0
50	20231121	181600	3042152250	4055	4055	4055	4055	0
51	20231121	181500	3042152250	4055	4055	4055	4055	0
52	20231121	181400	3042152250	4055	4055	4055	4055	0
53	20231121	181300	3042152250	4055	4055	4055	4055	0
54	20231121	181200	3042152250	4055	4055	4055	4055	0
55	20231121	181100	3042152250	4055	4055	4055	4055	0
56	20231121	181000	3042152250	4055	4055	4055	4055	0
57	20231121	180900	3042152250	4055	4055	4055	4055	0
58	20231121	180800	3042152250	4055	4055	4055	4055	0
59	20231121	180700	3042152250	4055	4055	4055	4055	0
60	20231121	180600	3042152250	4055	4055	4055	4055	0
61	20231121	180500	3042152250	4055	4055	4055	4055	0
62	20231121	180400	3042152250	4055	4055	4055	4055	27190
63	20231121	180300	3042152250	4055	4055	4055	4055	0
64	20231121	180200	3042152250	4055	4055	4055	4055	0
65	20231121	180100	3042152250	4055	4055	4055	4055	0
66	20231121	180000	3042152250	4055	4055	4055	4055	0
67	20231121	175900	3042152250	4055	4055	4055	4055	0
68	20231121	175800	3042152250	4055	4055	4055	4055	0
69	20231121	175700	3042152250	4055	4055	4055	4055	0
70	20231121	175600	3042152250	4055	4055	4055	4055	0
71	20231121	175500	3042152250	4055	4055	4055	4055	0
72	20231121	175400	3042152250	4055	4055	4055	4055	0
73	20231121	175300	3042152250	4055	4055	4055	4055	0
74	20231121	175200	3042152250	4055	4055	4055	4055	0
75	20231121	175100	3042152250	4055	4055	4055	4055	0
76	20231121	175000	3042152250	4055	4055	4055	4055	0
77	20231121	174900	3042152250	4055	4055	4055	4055	0
78	20231121	174800	3042152250	4055	4055	4055	4055	0
79	20231121	174700	3042152250	4055	4055	4055	4055	0
80	20231121	174600	3042152250	4055	4055	4055	4055	0
81	20231121	174500	3042152250	4055	4055	4055	4055	0
82	20231121	174400	3042152250	4055	4055	4055	4055	0
83	20231121	174300	3042152250	4055	4055	4055	4055	0
84	20231121	174200	3042152250	4055	4055	4055	4055	0
85	20231121	174100	3042152250	4055	4055	4055	4055	0
86	20231121	174000	3042152250	4055	4055	4055	4055	0
87	20231121	173900	3042152250	4055	4055	4055	4055	0
88	20231121	173800	3042152250	4055	4055	4055	4055	0
89	20231121	173700	3042152250	4055	4055	4055	4055	0
90	20231121	173600	3042152250	4055	4055	4055	4055	0
91	20231121	173500	3042152250	4055	4055	4055	4055	0
92	20231121	173400	3042152250	4055	4055	4055	4055	27190
93	20231121	173300	3042152250	4055	4055	4055	4055	0
94	20231121	173200	3042152250	4055	4055	4055	4055	0
95	20231121	173100	3042152250	4055	4055	4055	4055	0
96	20231121	173000	3042152250	4055	4055	4055	4055	0
97	20231121	172900	3042152250	4055	4055	4055	4055	0
98	20231121	172800	3042152250	4055	4055	4055	4055	0
99	20231121	172700	3042152250	4055	4055	4055	4055	0
100	20231121	172600	3042152250	4055	4055	4055	4055	0
101	20231121	172500	3042152250	4055	4055	4055	4055	0
102	20231121	172400	3042152250	4055	4055	4055	4055	0
103	20231121	172300	3042152250	4055	4055	4055	4055	0
104	20231121	172200	3042152250	4055	4055	4055	4055	0
105	20231121	172100	3042152250	4055	4055	4055	4055	0
106	20231121	172000	3042152250	4055	4055	4055	4055	0
107	20231121	171900	3042152250	4055	4055	4055	4055	0
108	20231121	171800	3042152250	4055	4055	4055	4055	0
109	20231121	171700	3042152250	4055	4055	4055	4055	0
110	20231121	171600	3042152250	4055	4055	4055	4055	0
111	20231121	171500	3042152250	4055	4055	4055	4055	0
112	20231121	171400	3042152250	4055	4055	4055	4055	0
113	20231121	171300	3042152250	4055	4055	4055	4055	0
114	20231121	171200	3042152250	4055	4055	4055	4055	0
115	20231121	171100	3042152250	4055	4055	4055	4055	0
116	20231121	171000	3042152250	4055	4055	4055	4055	0
117	20231121	170900	3042152250	4055	4055	4055	4055	0
118	20231121	170800	3042152250	4055	4055	4055	4055	0
119	20231121	170700	3042152250	4055	4055	4055	4055	0
120	20231121	170600	3042152250	4055	4055	4055	4055	0
121	20231121	170500	3042152250	4055	4055	4055	4055	0
122	20231121	170400	3042152250	4055	4055	4055	4055	27190
123	20231121	170300	3042152250	4055	4055	4055	4055	0
124	20231121	170200	3042152250	4055	4055	4055	4055	0
125	20231121	170100	3042152250	4055	4055	4055	4055	0
126	20231121	170000	3042152250	4055	4055	4055	4055	0
127	20231121	165900	3042152250	4055	4055	4055	4055	0
128	20231121	165800	3042152250	4055	4055	4055	4055	0
129	20231121	165700	3042152250	4055	4055	4055	4055	0
130	20231121	165600	3042152250	4055	4055	4055	4055	0
131	20231121	165500	3042152250	4055	4055	4055	4055	0
132	20231121	165400	3042152250	4055	4055	4055	4055	0
133	20231121	165300	3042152250	4055	4055	4055	4055	0
134	20231121	165200	3042152250	4055	4055	4055	4055	0
135	20231121	165100	3042152250	4055	4055	4055	4055	0
136	20231121	165000	3042152250	4055	4055	4055	4055	0
137	20231121	164900	3042152250	4055	4055	4055	4055	0
138	20231121	164800	3042152250	4055	4055	4055	4055	0
139	20231121	164700	3042152250	4055	4055	4055	4055	0
140	20231121	164600	3042152250	4055	4055	4055	4055	0
141	20231121	164500	3042152250	4055	4055	4055	4055	0
142	20231121	164400	3042152250	4055	4055	4055	4055	0
143	20231121	164300	3042152250	4055	4055	4055	4055	0
144	20231121	164200	3042152250	4055	4055	4055	4055	0
145	20231121	164100	3042152250	4055	4055	4055	4055	0
146	20231121	164000	3042152250	4055	4055	4055	4055	0
147	20231121	163900	3042152250	4055	4055	4055	4055	0
148	20231121	163800	3042152250	4055	4055	4055	4055	0
149	20231121	163700	3042152250	4055	4055	4055	4055	0
150	20231121	163600	3042152250	4055	4055	4055	4055	0
151	20231121	163500	3042152250	4055	4055	4055	4055	0
152	20231121	163400	3042152250	4055	4055	4055	4055	27190
153	20231121	163300	3042152250	4055	4055	4055	4055	0
154	20231121	163200	3042152250	4055	4055	4055	4055	0
155	20231121	163100	3042152250	4055	4055	4055	4055	0
156	20231121	163000	3042152250	4055	4055	4055	4055	0
157	20231121	162900	3042152250	4055	4055	4055	4055	0
158	20231121	162800	3042152250	4055	4055	4055	4055	0
159	20231121	162700	3042152250	4055	4055	4055	4055	0
160	20231121	162600	3042152250	4055	4055	4055	4055	0
161	20231121	162500	3042152250	4055	4055	4055	4055	0
162	20231121	162400	3042152250	4055	4055	4055	4055	0
163	20231121	162300	3042152250	4055	4055	4055	4055	0
164	20231121	162200	3042152250	4055	4055	4055	4055	0
165	20231121	162100	3042152250	4055	4055	4055	4055	0
166	20231121	162000	3042152250	4055	4055	4055	4055	0
167	20231121	161900	3042152250	4055	4055	4055	4055	0
168	20231121	161800	3042152250	4055	4055	4055	4055	0
169	20231121	161700	3042152250	4055	4055	4055	4055	0
170	20231121	161600	3042152250	4055	4055	4055	4055	0
171	20231121	161500	3042152250	4055	4055	4055	4055	0
172	20231121	161400	3042152250	4055	4055	4055	4055	0
173	20231121	161300	3042152250	4055	4055	4055	4055	0
174	20231121	161200	3042152250	4055	4055	4055	4055	0
175	20231121	161100	3042152250	4055	4055	4055	4055	0
176	20231121	161000	3042152250	4055	4055	4055	4055	0
177	20231121	160900	3042152250	4055	4055	4055	4055	0
178	20231121	160800	3042152250	4055	4055	4055	4055	0
179	20231121	160700	3042152250	4055	4055	4055	4055	0
180	20231121	160600	3042152250	4055	4055	4055	4055	0
181	20231121	160500	3042152250	4055	4055	4055	4055	0
182	20231121	160400	3042152250	4055	4055	4055	4055	27190
183	20231121	160300	3042152250	4055	4055	4055	4055	0
184	20231121	160200	3042152250	4055	4055	4055	4055	0
185	20231121	160100	3042152250	4055	4055	4055	4055	0
186	20231121	160000	3042152250	4055	4055	4055	4055	0
187	20231121	155900	3042152250	4055	4055	4055	4055	0
188	20231121	155800	3042152250	4055	4055	4055	4055	0
189	20231121	155700	3042152250	4055	4055	4055	4055	0
190	20231121	155600	3042152250	4055	4055	4055	4055	0
191	20231121	155500	3042152250	4055	4055	4055	4055	0
192	20231121	155400	3042152250	4055	4055	4055	4055	0
193	20231121	155300	3042152250	4055	4055	4055	4055	0
194	20231121	155200	3042152250	4055	4055	4055	4055	0
195	20231121	155100	3042152250	4055	4055	4055	4055	0
196	20231121	155000	3042152250	4055	4055	4055	4055	0
197	20231121	154900	3042152250	4055	4055	4055	4055	0
198	20231121	154800	3042152250	4055	4055	4055	4055	0
199	20231121	154700	3042152250	4055	4055	4055	4055	0
200	20231121	154600	3042152250	4055	4055	4055	4055	0
201	20231121	154500	3042152250	4055	4055	4055	4055	0
202	20231121	154400	3042152250	4055	4055	4055	4055	0
203	20231121	154300	3042152250	4055	4055	4055	4055	0
204	20231121	154200	3042152250	4055	4055	4055	4055	0
205	20231121	154100	3042152250	4055	4055	4055	4055	0
206	20231121	154000	3042152250	4055	4055	4055	4055	0
207	20231121	153900	3042152250	4055	4055	4055	4055	0
208	20231121	153800	3042152250	4055	4055	4055	4055	0
209	20231121	153700	3042152250	4055	4055	4055	4055	0
210	20231121	153600	3042152250	4055	4055	4055	4055	0
211	20231121	153500	3042152250	4055	4055	4055	4055	0
212	20231121	153400	3042152250	4055	4055	4055	4055	27190
213	20231121	153300	3042152250	4055	4055	4055	4055	0
214	20231121	153200	3042152250	4055	4055	4055	4055	0
215	20231121	153100	3042152250	4055	4055	4055	4055	0
216	20231121	153000	3042152250	4055	4055	4055	4055	27190
217	20231121	152900	2931896800	4075	4075	4075	4075	0
218	20231121	152800	2931896800	4075	4075	4075	4075	0
219	20231121	152700	2931896800	4075	4075	4075	4075	0
220	20231121	152600	2931896800	4075	4075	4075	4075	0
221	20231121	152500	2931896800	4075	4075	4075	4075	0
222	20231121	152400	2931896800	4075	4075	4075	4075	0
223	20231121	152300	2931896800	4075	4075	4075	4075	0
224	20231121	152200	2931896800	4075	4075	4075	4075	0
225	20231121	152100	2931896800	4075	4075	4075	4075	0
226	20231121	152000	2931896800	4075	4075	4075	4075	0
227	20231121	151900	2931896800	4075	4070	4075	4065	3754
228	20231121	151800	2916608825	4075	4075	4075	4065	3192
229	20231121	151700	2903621940	4070	4075	4075	4070	1875
230	20231121	151600	2895982335	4075	4070	4075	4065	1149
231	20231121	151500	2891310630	4075	4070	4075	4060	800
232	20231121	151400	2888055185	4075	4075	4080	4060	18300
233	20231121	151300	2813582070	4075	4075	4080	4070	5346
234	20231121	151200	2791798110	4080	4085	4085	4080	2103
235	20231121	151100	2783216515	4085	4080	4085	4080	565
236	20231121	151000	2780911300	4085	4080	4085	4080	3280
237	20231121	150900	2767527665	4085	4080	4085	4080	567
238	20231121	150800	2765214190	4085	4080	4085	4080	514
239	20231121	150700	2763116055	4085	4075	4085	4075	2337
240	20231121	150600	2753580860	4080	4080	4080	4080	2712
241	20231121	150500	2742515900	4085	4080	4085	4080	40
242	20231121	150400	2742352575	4085	4085	4085	4085	27
243	20231121	150300	2742242280	4085	4085	4085	4080	1197
244	20231121	150200	2737358190	4085	4080	4085	4080	26
245	20231121	150100	2737252055	4085	4085	4085	4075	1742
246	20231121	150000	2730141150	4075	4080	4085	4075	2600
247	20231121	145900	2719540660	4085	4085	4085	4085	0
248	20231121	145800	2719540660	4085	4085	4085	4080	2169
249	20231121	145700	2710686070	4085	4080	4085	4080	1352
250	20231121	145600	2705168820	4085	4085	4085	4080	26
251	20231121	145500	2705062615	4085	4085	4085	4080	534
252	20231121	145400	2702881435	4085	4085	4085	4085	29
253	20231121	145300	2702762970	4085	4080	4085	4080	657
254	20231121	145200	2700082300	4085	4085	4085	4080	5019
255	20231121	145100	2679604685	4085	4080	4085	4080	51
256	20231121	145000	2679396600	4085	4085	4085	4085	164
257	20231121	144900	2678726660	4090	4085	4090	4085	1453
258	20231121	144800	2672791145	4085	4080	4085	4080	501
259	20231121	144700	2670747060	4085	4085	4090	4085	2486
260	20231121	144600	2660591240	4090	4090	4090	4090	101
261	20231121	144500	2660178150	4095	4095	4095	4085	1215
262	20231121	144400	2655206685	4095	4090	4100	4090	714
263	20231121	144300	2652286410	4100	4095	4100	4095	532
264	20231121	144200	2650107805	4095	4100	4100	4090	1748
265	20231121	144100	2642947405	4100	4095	4100	4095	447
266	20231121	144000	2641116935	4095	4090	4100	4090	1181
267	20231121	143900	2636284580	4095	4095	4100	4095	665
268	20231121	143800	2633561395	4100	4100	4100	4100	1
269	20231121	143700	2633557295	4100	4100	4100	4100	100
270	20231121	143600	2633147295	4100	4100	4100	4095	885
271	20231121	143500	2629519915	4100	4100	4100	4095	2536
272	20231121	143400	2619134560	4100	4095	4100	4095	378
273	20231121	143300	2617584905	4100	4100	4100	4095	439
274	20231121	143200	2615786785	4100	4095	4100	4095	281
275	20231121	143100	2614635475	4095	4095	4100	4090	4647
276	20231121	143000	2595618640	4095	4100	4100	4090	955
277	20231121	142900	2591707395	4100	4095	4100	4095	2070
278	20231121	142800	2583229235	4100	4095	4100	4090	7014
279	20231121	142700	2554508625	4095	4095	4100	4090	16011
280	20231121	142600	2488929085	4095	4095	4095	4090	1417
281	20231121	142500	2483132685	4095	4095	4095	4095	307
282	20231121	142400	2481875520	4095	4095	4095	4095	1176
283	20231121	142300	2477059800	4095	4090	4095	4090	1346
284	20231121	142200	2471554655	4090	4085	4090	4085	5597
285	20231121	142100	2448664740	4085	4085	4085	4085	667
286	20231121	142000	2445940045	4090	4085	4090	4085	155
287	20231121	141900	2445306845	4090	4085	4090	4085	993
288	20231121	141800	2441250430	4085	4085	4090	4085	101
289	20231121	141700	2440837840	4090	4090	4090	4085	481
290	20231121	141600	2438872900	4090	4085	4090	4080	23
291	20231121	141500	2438778935	4090	4085	4090	4070	2372
292	20231121	141400	2429108720	4090	4090	4090	4090	8
293	20231121	141300	2429076000	4090	4085	4090	4085	1179
294	20231121	141200	2424255740	4080	4080	4080	4080	14347
295	20231121	141100	2365719980	4080	4080	4080	4080	0
296	20231121	141000	2365719980	4080	4080	4080	4080	0
297	20231121	140900	2365719980	4080	4075	4080	4075	1503
298	20231121	140800	2359595245	4080	4070	4080	4070	1027
299	20231121	140700	2355414515	4080	4075	4080	4075	16
300	20231121	140600	2355349310	4080	4080	4080	4080	0
301	20231121	140500	2355349310	4080	4080	4080	4080	100
302	20231121	140400	2354941310	4080	4080	4080	4070	5565
303	20231121	140300	2332238620	4080	4080	4080	4080	0
304	20231121	140200	2332238620	4080	4075	4080	4075	25
305	20231121	140100	2332136740	4075	4075	4075	4075	1206
306	20231121	140000	2327222290	4075	4075	4075	4075	0
307	20231121	135900	2327222290	4075	4075	4080	4075	264
308	20231121	135800	2326146485	4080	4080	4080	4080	4236
309	20231121	135700	2308863605	4075	4075	4075	4075	4121
310	20231121	135600	2292070530	4075	4075	4075	4075	0
311	20231121	135500	2292070530	4075	4075	4075	4075	0
312	20231121	135400	2292070530	4075	4075	4075	4075	1
313	20231121	135300	2292066455	4075	4070	4075	4070	607
314	20231121	135200	2289595930	4075	4075	4075	4075	0
315	20231121	135100	2289595930	4075	4070	4075	4065	678
316	20231121	135000	2286837015	4075	4075	4075	4070	296
317	20231121	134900	2285632040	4075	4070	4075	4070	344
318	20231121	134800	2284231950	4075	4075	4075	4075	0
319	20231121	134700	2284231950	4075	4070	4075	4070	2735
320	20231121	134600	2273100495	4075	4070	4075	4070	352
321	20231121	134500	2271667845	4075	4075	4075	4075	0
322	20231121	134400	2271667845	4075	4075	4075	4075	10
323	20231121	134300	2271627095	4075	4070	4075	4070	177
324	20231121	134200	2270906700	4070	4070	4070	4065	151
325	20231121	134100	2270292380	4070	4070	4070	4070	1015
326	20231121	134000	2266161330	4075	4075	4075	4075	124
327	20231121	133900	2265656030	4070	4075	4075	4070	543
328	20231121	133800	2263443505	4075	4070	4075	4070	1567
329	20231121	133700	2257065810	4070	4070	4070	4070	3
330	20231121	133600	2257053600	4070	4070	4070	4070	12
331	20231121	133500	2257004760	4070	4075	4075	4065	2785
332	20231121	133400	2245671605	4075	4070	4075	4070	405
333	20231121	133300	2244021730	4075	4070	4075	4070	1465
334	20231121	133200	2238059110	4075	4080	4080	4070	6179
335	20231121	133100	2212885775	4080	4080	4080	4080	106
336	20231121	133000	2212453295	4080	4090	4090	4075	6300
337	20231121	132900	2186730755	4090	4090	4095	4090	318
338	20231121	132800	2185430130	4095	4095	4095	4090	99
339	20231121	132700	2185025210	4095	4090	4095	4090	1548
340	20231121	132600	2178693870	4095	4095	4095	4090	1994
341	20231121	132500	2170534190	4095	4095	4095	4095	2686
342	20231121	132400	2159535020	4095	4095	4095	4095	1
343	20231121	132300	2159530925	4095	4090	4095	4090	221
344	20231121	132200	2158626030	4095	4090	4095	4090	59
345	20231121	132100	2158384715	4090	4090	4090	4090	1067
346	20231121	132000	2154020685	4090	4090	4090	4085	865
347	20231121	131900	2150483395	4090	4090	4090	4090	962
348	20231121	131800	2146548815	4090	4090	4090	4085	1486
349	20231121	131700	2140471090	4090	4090	4090	4090	0
350	20231121	131600	2140471090	4090	4085	4090	4085	272
351	20231121	131500	2139359960	4090	4090	4090	4090	0
352	20231121	131400	2139359960	4090	4090	4090	4090	0
353	20231121	131300	2139359960	4090	4090	4090	4085	1333
354	20231121	131200	2133912090	4090	4085	4090	4085	508
355	20231121	131100	2131836900	4090	4090	4090	4085	562
356	20231121	131000	2129538570	4090	4090	4090	4085	2224
357	20231121	130900	2120442535	4090	4085	4090	4085	555
358	20231121	130800	2118175355	4085	4085	4085	4085	58
359	20231121	130700	2117938425	4085	4085	4085	4085	1271
360	20231121	130600	2112746390	4085	4090	4090	4085	333
361	20231121	130500	2111385255	4090	4090	4090	4085	42
362	20231121	130400	2111213625	4090	4090	4090	4090	206
363	20231121	130300	2110371085	4090	4085	4090	4080	816
364	20231121	130200	2107038605	4090	4090	4090	4090	10
365	20231121	130100	2106997705	4090	4080	4090	4080	8219
366	20231121	130000	2073460585	4085	4085	4090	4085	1669
367	20231121	125900	2066642645	4090	4085	4090	4085	388
368	20231121	125800	2065057625	4090	4090	4090	4085	788
369	20231121	125700	2061838130	4090	4090	4090	4085	767
370	20231121	125600	2058704910	4085	4090	4090	4080	4092
371	20231121	125500	2041996575	4085	4090	4095	4085	6371
372	20231121	125400	2015945355	4095	4090	4095	4090	4
373	20231121	125300	2015928990	4095	4095	4100	4095	351
374	20231121	125200	2014491635	4095	4095	4100	4090	5154
375	20231121	125100	1993386205	4100	4095	4100	4095	453
376	20231121	125000	1991531155	4100	4095	4100	4095	2
377	20231121	124900	1991522960	4100	4095	4100	4095	1202
378	20231121	124800	1986598260	4100	4105	4105	4100	3283
379	20231121	124700	1973137900	4105	4100	4105	4100	9
380	20231121	124600	1973100985	4105	4100	4105	4100	1910
381	20231121	124500	1965269980	4100	4100	4100	4100	296
382	20231121	124400	1964056380	4100	4100	4105	4095	1016
383	20231121	124300	1959891780	4105	4100	4105	4100	2587
384	20231121	124200	1949284630	4105	4100	4105	4100	48
385	20231121	124100	1949087760	4105	4100	4105	4095	14166
386	20231121	124000	1891002030	4100	4095	4100	4095	112
387	20231121	123900	1890542880	4100	4095	4100	4095	4284
388	20231121	123800	1872999865	4100	4095	4100	4095	544
389	20231121	123700	1870772165	4100	4095	4100	4095	374
390	20231121	123600	1869240285	4100	4095	4100	4095	3422
391	20231121	123500	1855210980	4100	4090	4100	4090	10233
392	20231121	123400	1813310170	4090	4090	4095	4090	1662
393	20231121	123300	1806512560	4095	4090	4095	4090	4281
394	20231121	123200	1789003265	4090	4090	4090	4090	0
395	20231121	123100	1789003265	4090	4080	4090	4080	9081
396	20231121	123000	1751929280	4080	4080	4080	4080	2000
397	20231121	122900	1743769280	4080	4080	4080	4080	1152
398	20231121	122800	1739069120	4080	4080	4080	4080	0
399	20231121	122700	1739069120	4080	4075	4080	4075	2555
400	20231121	122600	1728657490	4075	4075	4075	4075	18
401	20231121	122500	1728584140	4075	4065	4075	4060	2473
402	20231121	122400	1718524325	4070	4070	4070	4070	0
403	20231121	122300	1718524325	4070	4065	4070	4065	1084
404	20231121	122200	1714117855	4070	4070	4070	4065	502
405	20231121	122100	1712077215	4065	4065	4070	4065	158
406	20231121	122000	1711434940	4070	4065	4070	4065	74
407	20231121	121900	1711134115	4070	4070	4070	4070	500
408	20231121	121800	1709099115	4070	4070	4070	4065	15
409	20231121	121700	1709038070	4070	4070	4070	4070	48
410	20231121	121600	1708842710	4070	4070	4070	4070	6
411	20231121	121500	1708818290	4070	4070	4070	4070	2
412	20231121	121400	1708810150	4070	4070	4070	4070	1277
413	20231121	121300	1703612760	4070	4070	4070	4070	411
414	20231121	121200	1701939990	4070	4070	4070	4070	0
415	20231121	121100	1701939990	4070	4070	4070	4070	0
416	20231121	121000	1701939990	4070	4070	4070	4070	58
417	20231121	120900	1701703930	4070	4075	4075	4070	73
418	20231121	120800	1701406815	4075	4070	4075	4070	751
419	20231121	120700	1698350240	4075	4070	4075	4070	532
420	20231121	120600	1696184990	4075	4070	4075	4070	154
421	20231121	120500	1695558190	4075	4070	4075	4070	6
422	20231121	120400	1695533765	4075	4075	4075	4075	999
423	20231121	120300	1691462840	4075	4075	4075	4075	0
424	20231121	120200	1691462840	4075	4070	4075	4070	38
425	20231121	120100	1691308160	4075	4070	4075	4070	33
426	20231121	120000	1691173840	4075	4070	4075	4070	1184
427	20231121	115900	1686354950	4075	4075	4075	4075	0
428	20231121	115800	1686354950	4075	4070	4075	4070	122
429	20231121	115700	1685858075	4070	4065	4070	4065	2813
430	20231121	115600	1674413005	4065	4060	4070	4060	35
431	20231121	115500	1674270795	4070	4065	4070	4065	953
432	20231121	115400	1670396845	4070	4060	4070	4060	6255
433	20231121	115300	1644959360	4060	4055	4060	4055	3094
434	20231121	115200	1632404390	4055	4055	4055	4055	850
435	20231121	115100	1628957640	4055	4045	4055	4045	435
436	20231121	115000	1627195905	4050	4050	4050	4050	97
437	20231121	114900	1626803055	4055	4055	4055	4055	552
438	20231121	114800	1624564695	4055	4040	4055	4040	291
439	20231121	114700	1623389040	4055	4055	4055	4055	35
440	20231121	114600	1623247115	4055	4055	4055	4055	827
441	20231121	114500	1619893630	4060	4050	4060	4040	7065
442	20231121	114400	1591276195	4050	4050	4050	4050	8
443	20231121	114300	1591243795	4050	4045	4050	4045	132
444	20231121	114200	1590709845	4050	4040	4050	4035	717
445	20231121	114100	1587814950	4050	4040	4050	4040	253
446	20231121	114000	1586792820	4050	4045	4050	4035	1815
447	20231121	113900	1579459110	4050	4050	4050	4050	155
448	20231121	113800	1578831360	4050	4045	4050	4040	1098
449	20231121	113700	1574393270	4050	4050	4050	4050	0
450	20231121	113600	1574393270	4050	4050	4050	4050	0
451	20231121	113500	1574393270	4050	4045	4050	4045	1190
452	20231121	113400	1569579715	4050	4040	4050	4040	105
453	20231121	113300	1569155480	4050	4040	4050	4040	25
454	20231121	113200	1569054470	4050	4050	4050	4045	52
455	20231121	113100	1568844120	4050	4050	4050	4050	517
456	20231121	113000	1566750270	4050	4040	4050	4040	782
457	20231121	112900	1563588985	4045	4040	4050	4035	10596
458	20231121	112800	1520830595	4050	4035	4050	4035	3528
459	20231121	112700	1506595085	4050	4045	4055	4035	6413
460	20231121	112600	1480697990	4055	4055	4055	4055	0
461	20231121	112500	1480697990	4055	4045	4055	4045	1001
462	20231121	112400	1476648935	4055	4045	4055	4045	2266
463	20231121	112300	1467471875	4050	4050	4050	4050	500
464	20231121	112200	1465446875	4050	4040	4050	4025	21997
465	20231121	112100	1376862600	4050	4045	4050	4045	296
466	20231121	112000	1375665270	4045	4040	4050	4025	14228
467	20231121	111900	1318307745	4050	4045	4050	4040	5498
468	20231121	111800	1296087345	4050	4050	4060	4050	1439
469	20231121	111700	1290259385	4060	4055	4060	4055	118
470	20231121	111600	1289780890	4060	4060	4060	4060	5
471	20231121	111500	1289760590	4060	4060	4060	4055	15
472	20231121	111400	1289699740	4060	4050	4060	4050	281
473	20231121	111300	1288560425	4055	4050	4055	4050	1382
474	20231121	111200	1282963320	4050	4045	4050	4045	529
475	20231121	111100	1280823250	4050	4060	4065	4045	9316
476	20231121	111000	1243086230	4060	4065	4065	4060	2618
477	20231121	110900	1232457095	4065	4065	4065	4065	0
478	20231121	110800	1232457095	4065	4065	4065	4060	2052
479	20231121	110700	1224125865	4065	4065	4065	4065	327
480	20231121	110600	1222796610	4070	4065	4070	4065	81
481	20231121	110500	1222467190	4070	4075	4075	4070	3492
482	20231121	110400	1208254675	4075	4075	4075	4070	932
483	20231121	110300	1204461420	4075	4075	4075	4075	80
484	20231121	110200	1204135420	4075	4075	4075	4075	60
485	20231121	110100	1203890920	4075	4075	4075	4075	25
486	20231121	110000	1203789045	4075	4075	4075	4075	10
487	20231121	105900	1203748295	4080	4075	4080	4075	501
488	20231121	105800	1201706715	4080	4075	4080	4075	663
489	20231121	105700	1199004970	4080	4075	4080	4070	447
490	20231121	105600	1197183425	4080	4075	4080	4075	417
491	20231121	105500	1195483185	4080	4080	4080	4080	0
492	20231121	105400	1195483185	4080	4080	4080	4075	4
493	20231121	105300	1195466870	4075	4075	4080	4070	196
494	20231121	105200	1194668635	4080	4070	4080	4070	133
495	20231121	105100	1194126895	4080	4075	4080	4075	2450
496	20231121	105000	1184143135	4075	4075	4075	4075	417
497	20231121	104900	1182443860	4075	4065	4075	4065	1135
498	20231121	104800	1177820475	4075	4070	4075	4070	214
499	20231121	104700	1176949490	4075	4065	4075	4065	274
500	20231121	104600	1175835660	4075	4070	4075	4070	16
501	20231121	104500	1175770495	4075	4070	4075	4070	6
502	20231121	104400	1175746060	4075	4075	4075	4075	0
503	20231121	104300	1175746060	4075	4070	4075	4065	1000
504	20231121	104200	1171677025	4075	4075	4075	4070	8
505	20231121	104100	1171644455	4075	4075	4075	4075	100
506	20231121	104000	1171236955	4075	4075	4075	4070	211
507	20231121	103900	1170378130	4075	4070	4075	4070	251
508	20231121	103800	1169356555	4075	4075	4075	4070	2715
509	20231121	103700	1158306465	4075	4070	4075	4070	2225
510	20231121	103600	1149239690	4075	4075	4075	4075	35
511	20231121	103500	1149097065	4075	4075	4075	4075	51
512	20231121	103400	1148889240	4075	4075	4075	4075	71
513	20231121	103300	1148599915	4075	4075	4075	4075	3
514	20231121	103200	1148587690	4075	4075	4075	4075	0
515	20231121	103100	1148587690	4075	4075	4075	4075	654
516	20231121	103000	1145922640	4075	4065	4075	4065	2404
517	20231121	102900	1136126870	4075	4070	4075	4070	670
518	20231121	102800	1133398795	4075	4065	4075	4065	2184
519	20231121	102700	1124511905	4060	4065	4070	4060	3805
520	20231121	102600	1109057245	4065	4060	4065	4060	1898
521	20231121	102500	1101344375	4065	4060	4065	4060	21
522	20231121	102400	1101259110	4065	4065	4065	4060	63
523	20231121	102300	1101003315	4065	4065	4065	4065	0
524	20231121	102200	1101003315	4065	4060	4065	4055	1802
525	20231121	102100	1093693685	4065	4060	4065	4060	51
526	20231121	102000	1093486620	4065	4065	4065	4055	1712
527	20231121	101900	1086535895	4065	4060	4065	4055	1808
528	20231121	101800	1079202910	4065	4055	4065	4055	1611
529	20231121	101700	1072669695	4065	4065	4065	4055	628
530	20231121	101600	1070122950	4060	4060	4065	4060	738
531	20231121	101500	1067126610	4060	4060	4060	4055	71
532	20231121	101400	1066838450	4060	4050	4060	4050	120
533	20231121	101300	1066351930	4060	4065	4065	4055	190
534	20231121	101200	1065581455	4065	4060	4065	4055	723
535	20231121	101100	1062645260	4065	4060	4065	4060	1555
536	20231121	101000	1056331955	4060	4055	4060	4055	31
537	20231121	100900	1056206245	4060	4055	4060	4050	5112
538	20231121	100800	1035484565	4055	4055	4055	4055	2000
539	20231121	100700	1027374565	4055	4055	4055	4045	3651
540	20231121	100600	1012594975	4055	4055	4055	4050	406
541	20231121	100500	1010950645	4060	4050	4060	4050	311
542	20231121	100400	1009690315	4060	4055	4060	4055	1912
543	20231121	100300	1001937150	4055	4055	4060	4055	1558
544	20231121	100200	995619440	4060	4060	4060	4060	5050
545	20231121	100100	975116440	4060	4055	4060	4050	3148
546	20231121	100000	962355885	4055	4055	4060	4055	1975
547	20231121	095900	954347255	4055	4050	4055	4050	143
548	20231121	095800	953768095	4055	4055	4055	4050	686
549	20231121	095700	950989490	4055	4045	4055	4045	1281
550	20231121	095600	945802435	4050	4055	4055	4050	100
551	20231121	095500	945397430	4055	4050	4055	4045	5025
552	20231121	095400	925054455	4050	4040	4050	4040	2320
553	20231121	095300	915671255	4045	4045	4045	4035	1158
554	20231121	095200	910992410	4045	4040	4045	4035	7924
555	20231121	095100	878979740	4040	4035	4040	4030	1978
556	20231121	095000	870997290	4040	4025	4040	4025	14459
557	20231121	094900	812707545	4030	4030	4030	4025	2662
558	20231121	094800	801982145	4030	4045	4045	4025	19325
559	20231121	094700	724061470	4045	4040	4045	4040	2343
560	20231121	094600	714595745	4040	4040	4040	4035	3962
561	20231121	094500	698592320	4040	4035	4040	4035	3559
562	20231121	094400	684231220	4040	4035	4040	4035	1755
563	20231121	094300	677147650	4040	4040	4040	4035	231
564	20231121	094200	676215060	4040	4035	4045	4035	2165
565	20231121	094100	667477330	4045	4045	4050	4035	12969
566	20231121	094000	615105890	4045	4050	4050	4045	2157
567	20231121	093900	606380675	4050	4050	4050	4045	2039
568	20231121	093800	598132130	4045	4045	4050	4045	352
569	20231121	093700	596708245	4050	4045	4055	4045	3445
570	20231121	093600	582763200	4055	4050	4055	4045	4131
571	20231121	093500	566036775	4055	4050	4060	4050	2578
572	20231121	093400	555595490	4060	4055	4060	4050	4625
573	20231121	093300	536842040	4060	4065	4065	4060	15
574	20231121	093200	536781085	4065	4065	4065	4065	692
575	20231121	093100	533968105	4065	4060	4065	4055	3006
576	20231121	093000	521767970	4065	4055	4065	4055	3581
577	20231121	092900	507232365	4060	4060	4060	4060	1
578	20231121	092800	507228305	4055	4055	4060	4055	987
579	20231121	092700	503226005	4060	4055	4060	4055	362
580	20231121	092600	501758090	4055	4055	4055	4055	7022
581	20231121	092500	473283880	4055	4060	4060	4050	2090
582	20231121	092400	464799940	4065	4065	4065	4055	4996
583	20231121	092300	444541110	4065	4055	4065	4055	1812
584	20231121	092200	437186885	4060	4060	4060	4055	648
585	20231121	092100	434556190	4065	4060	4065	4060	32
586	20231121	092000	434426265	4065	4060	4065	4060	1415
587	20231121	091900	428681355	4060	4055	4060	4055	16
588	20231121	091800	428616430	4060	4055	4060	4055	1587
589	20231121	091700	422181125	4060	4065	4065	4055	2695
590	20231121	091600	411243145	4060	4070	4070	4055	2090
591	20231121	091500	402756095	4070	4070	4070	4065	816
592	20231121	091400	399439010	4070	4075	4075	4065	581
593	20231121	091300	397072845	4075	4065	4075	4060	3468
594	20231121	091200	382958760	4065	4055	4065	4055	2223
595	20231121	091100	373937455	4055	4055	4060	4040	2393
596	20231121	091000	364239420	4060	4055	4065	4050	5136
597	20231121	090900	343388215	4060	4045	4060	4045	9606
598	20231121	090800	304481680	4045	4050	4050	4030	6259
599	20231121	090700	279249925	4050	4050	4050	4025	17956
600	20231121	090600	206832645	4040	4045	4055	4035	5423
601	20231121	090500	184915020	4055	4070	4070	4035	13593
602	20231121	090400	129898380	4075	4055	4080	4050	8950
603	20231121	090300	93605880	4080	4090	4090	4060	4426
604	20231121	090200	75617040	4090	4100	4100	4075	3374
605	20231121	090100	61842200	4100	4070	4100	4070	3863
606	20231121	090000	46068340	4070	4070	4085	4060	11120