KissMeData/142210/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	200600	641803635	4065	4065	4065	4065	2364
3	20231121	200500	641803635	4065	4065	4065	4065	0
4	20231121	200400	641803635	4065	4065	4065	4065	0
5	20231121	200300	641803635	4065	4065	4065	4065	0
6	20231121	200200	641803635	4065	4065	4065	4065	0
7	20231121	200100	641803635	4065	4065	4065	4065	0
8	20231121	200000	641803635	4065	4065	4065	4065	0
9	20231121	195900	641803635	4065	4065	4065	4065	0
10	20231121	195800	641803635	4065	4065	4065	4065	0
11	20231121	195700	641803635	4065	4065	4065	4065	0
12	20231121	195600	641803635	4065	4065	4065	4065	0
13	20231121	195500	641803635	4065	4065	4065	4065	0
14	20231121	195400	641803635	4065	4065	4065	4065	0
15	20231121	195300	641803635	4065	4065	4065	4065	0
16	20231121	195200	641803635	4065	4065	4065	4065	0
17	20231121	195100	641803635	4065	4065	4065	4065	0
18	20231121	195000	641803635	4065	4065	4065	4065	0
19	20231121	194900	641803635	4065	4065	4065	4065	0
20	20231121	194800	641803635	4065	4065	4065	4065	0
21	20231121	194700	641803635	4065	4065	4065	4065	0
22	20231121	194600	641803635	4065	4065	4065	4065	0
23	20231121	194500	641803635	4065	4065	4065	4065	0
24	20231121	194400	641803635	4065	4065	4065	4065	0
25	20231121	194300	641803635	4065	4065	4065	4065	0
26	20231121	194200	641803635	4065	4065	4065	4065	0
27	20231121	194100	641803635	4065	4065	4065	4065	0
28	20231121	194000	641803635	4065	4065	4065	4065	0
29	20231121	193900	641803635	4065	4065	4065	4065	0
30	20231121	193800	641803635	4065	4065	4065	4065	0
31	20231121	193700	641803635	4065	4065	4065	4065	0
32	20231121	193600	641803635	4065	4065	4065	4065	2364
33	20231121	193500	641803635	4065	4065	4065	4065	0
34	20231121	193400	641803635	4065	4065	4065	4065	0
35	20231121	193300	641803635	4065	4065	4065	4065	0
36	20231121	193200	641803635	4065	4065	4065	4065	0
37	20231121	193100	641803635	4065	4065	4065	4065	0
38	20231121	193000	641803635	4065	4065	4065	4065	0
39	20231121	192900	641803635	4065	4065	4065	4065	0
40	20231121	192800	641803635	4065	4065	4065	4065	0
41	20231121	192700	641803635	4065	4065	4065	4065	0
42	20231121	192600	641803635	4065	4065	4065	4065	0
43	20231121	192500	641803635	4065	4065	4065	4065	0
44	20231121	192400	641803635	4065	4065	4065	4065	0
45	20231121	192300	641803635	4065	4065	4065	4065	0
46	20231121	192200	641803635	4065	4065	4065	4065	0
47	20231121	192100	641803635	4065	4065	4065	4065	0
48	20231121	192000	641803635	4065	4065	4065	4065	0
49	20231121	191900	641803635	4065	4065	4065	4065	0
50	20231121	191800	641803635	4065	4065	4065	4065	0
51	20231121	191700	641803635	4065	4065	4065	4065	0
52	20231121	191600	641803635	4065	4065	4065	4065	0
53	20231121	191500	641803635	4065	4065	4065	4065	0
54	20231121	191400	641803635	4065	4065	4065	4065	0
55	20231121	191300	641803635	4065	4065	4065	4065	0
56	20231121	191200	641803635	4065	4065	4065	4065	0
57	20231121	191100	641803635	4065	4065	4065	4065	0
58	20231121	191000	641803635	4065	4065	4065	4065	0
59	20231121	190900	641803635	4065	4065	4065	4065	0
60	20231121	190800	641803635	4065	4065	4065	4065	0
61	20231121	190700	641803635	4065	4065	4065	4065	0
62	20231121	190600	641803635	4065	4065	4065	4065	2364
63	20231121	190500	641803635	4065	4065	4065	4065	0
64	20231121	190400	641803635	4065	4065	4065	4065	0
65	20231121	190300	641803635	4065	4065	4065	4065	0
66	20231121	190200	641803635	4065	4065	4065	4065	0
67	20231121	190100	641803635	4065	4065	4065	4065	0
68	20231121	190000	641803635	4065	4065	4065	4065	0
69	20231121	185900	641803635	4065	4065	4065	4065	0
70	20231121	185800	641803635	4065	4065	4065	4065	0
71	20231121	185700	641803635	4065	4065	4065	4065	0
72	20231121	185600	641803635	4065	4065	4065	4065	0
73	20231121	185500	641803635	4065	4065	4065	4065	0
74	20231121	185400	641803635	4065	4065	4065	4065	0
75	20231121	185300	641803635	4065	4065	4065	4065	0
76	20231121	185200	641803635	4065	4065	4065	4065	0
77	20231121	185100	641803635	4065	4065	4065	4065	0
78	20231121	185000	641803635	4065	4065	4065	4065	0
79	20231121	184900	641803635	4065	4065	4065	4065	0
80	20231121	184800	641803635	4065	4065	4065	4065	0
81	20231121	184700	641803635	4065	4065	4065	4065	0
82	20231121	184600	641803635	4065	4065	4065	4065	0
83	20231121	184500	641803635	4065	4065	4065	4065	0
84	20231121	184400	641803635	4065	4065	4065	4065	0
85	20231121	184300	641803635	4065	4065	4065	4065	0
86	20231121	184200	641803635	4065	4065	4065	4065	0
87	20231121	184100	641803635	4065	4065	4065	4065	0
88	20231121	184000	641803635	4065	4065	4065	4065	0
89	20231121	183900	641803635	4065	4065	4065	4065	0
90	20231121	183800	641803635	4065	4065	4065	4065	0
91	20231121	183700	641803635	4065	4065	4065	4065	0
92	20231121	183600	641803635	4065	4065	4065	4065	2364
93	20231121	183500	641803635	4065	4065	4065	4065	0
94	20231121	183400	641803635	4065	4065	4065	4065	0
95	20231121	183300	641803635	4065	4065	4065	4065	0
96	20231121	183200	641803635	4065	4065	4065	4065	0
97	20231121	183100	641803635	4065	4065	4065	4065	0
98	20231121	183000	641803635	4065	4065	4065	4065	0
99	20231121	182900	641803635	4065	4065	4065	4065	0
100	20231121	182800	641803635	4065	4065	4065	4065	0
101	20231121	182700	641803635	4065	4065	4065	4065	0
102	20231121	182600	641803635	4065	4065	4065	4065	0
103	20231121	182500	641803635	4065	4065	4065	4065	0
104	20231121	182400	641803635	4065	4065	4065	4065	0
105	20231121	182300	641803635	4065	4065	4065	4065	0
106	20231121	182200	641803635	4065	4065	4065	4065	0
107	20231121	182100	641803635	4065	4065	4065	4065	0
108	20231121	182000	641803635	4065	4065	4065	4065	0
109	20231121	181900	641803635	4065	4065	4065	4065	0
110	20231121	181800	641803635	4065	4065	4065	4065	0
111	20231121	181700	641803635	4065	4065	4065	4065	0
112	20231121	181600	641803635	4065	4065	4065	4065	0
113	20231121	181500	641803635	4065	4065	4065	4065	0
114	20231121	181400	641803635	4065	4065	4065	4065	0
115	20231121	181300	641803635	4065	4065	4065	4065	0
116	20231121	181200	641803635	4065	4065	4065	4065	0
117	20231121	181100	641803635	4065	4065	4065	4065	0
118	20231121	181000	641803635	4065	4065	4065	4065	0
119	20231121	180900	641803635	4065	4065	4065	4065	0
120	20231121	180800	641803635	4065	4065	4065	4065	0
121	20231121	180700	641803635	4065	4065	4065	4065	0
122	20231121	180600	641803635	4065	4065	4065	4065	2364
123	20231121	180500	641803635	4065	4065	4065	4065	0
124	20231121	180400	641803635	4065	4065	4065	4065	0
125	20231121	180300	641803635	4065	4065	4065	4065	0
126	20231121	180200	641803635	4065	4065	4065	4065	0
127	20231121	180100	641803635	4065	4065	4065	4065	0
128	20231121	180000	641803635	4065	4065	4065	4065	0
129	20231121	175900	641803635	4065	4065	4065	4065	0
130	20231121	175800	641803635	4065	4065	4065	4065	0
131	20231121	175700	641803635	4065	4065	4065	4065	0
132	20231121	175600	641803635	4065	4065	4065	4065	0
133	20231121	175500	641803635	4065	4065	4065	4065	0
134	20231121	175400	641803635	4065	4065	4065	4065	0
135	20231121	175300	641803635	4065	4065	4065	4065	0
136	20231121	175200	641803635	4065	4065	4065	4065	0
137	20231121	175100	641803635	4065	4065	4065	4065	0
138	20231121	175000	641803635	4065	4065	4065	4065	0
139	20231121	174900	641803635	4065	4065	4065	4065	0
140	20231121	174800	641803635	4065	4065	4065	4065	0
141	20231121	174700	641803635	4065	4065	4065	4065	0
142	20231121	174600	641803635	4065	4065	4065	4065	0
143	20231121	174500	641803635	4065	4065	4065	4065	0
144	20231121	174400	641803635	4065	4065	4065	4065	0
145	20231121	174300	641803635	4065	4065	4065	4065	0
146	20231121	174200	641803635	4065	4065	4065	4065	0
147	20231121	174100	641803635	4065	4065	4065	4065	0
148	20231121	174000	641803635	4065	4065	4065	4065	0
149	20231121	173900	641803635	4065	4065	4065	4065	0
150	20231121	173800	641803635	4065	4065	4065	4065	0
151	20231121	173700	641803635	4065	4065	4065	4065	0
152	20231121	173600	641803635	4065	4065	4065	4065	2364
153	20231121	173500	641803635	4065	4065	4065	4065	0
154	20231121	173400	641803635	4065	4065	4065	4065	0
155	20231121	173300	641803635	4065	4065	4065	4065	0
156	20231121	173200	641803635	4065	4065	4065	4065	0
157	20231121	173100	641803635	4065	4065	4065	4065	0
158	20231121	173000	641803635	4065	4065	4065	4065	0
159	20231121	172900	641803635	4065	4065	4065	4065	0
160	20231121	172800	641803635	4065	4065	4065	4065	0
161	20231121	172700	641803635	4065	4065	4065	4065	0
162	20231121	172600	641803635	4065	4065	4065	4065	0
163	20231121	172500	641803635	4065	4065	4065	4065	0
164	20231121	172400	641803635	4065	4065	4065	4065	0
165	20231121	172300	641803635	4065	4065	4065	4065	0
166	20231121	172200	641803635	4065	4065	4065	4065	0
167	20231121	172100	641803635	4065	4065	4065	4065	0
168	20231121	172000	641803635	4065	4065	4065	4065	0
169	20231121	171900	641803635	4065	4065	4065	4065	0
170	20231121	171800	641803635	4065	4065	4065	4065	0
171	20231121	171700	641803635	4065	4065	4065	4065	0
172	20231121	171600	641803635	4065	4065	4065	4065	0
173	20231121	171500	641803635	4065	4065	4065	4065	0
174	20231121	171400	641803635	4065	4065	4065	4065	0
175	20231121	171300	641803635	4065	4065	4065	4065	0
176	20231121	171200	641803635	4065	4065	4065	4065	0
177	20231121	171100	641803635	4065	4065	4065	4065	0
178	20231121	171000	641803635	4065	4065	4065	4065	0
179	20231121	170900	641803635	4065	4065	4065	4065	0
180	20231121	170800	641803635	4065	4065	4065	4065	0
181	20231121	170700	641803635	4065	4065	4065	4065	0
182	20231121	170600	641803635	4065	4065	4065	4065	2364
183	20231121	170500	641803635	4065	4065	4065	4065	0
184	20231121	170400	641803635	4065	4065	4065	4065	0
185	20231121	170300	641803635	4065	4065	4065	4065	0
186	20231121	170200	641803635	4065	4065	4065	4065	0
187	20231121	170100	641803635	4065	4065	4065	4065	0
188	20231121	170000	641803635	4065	4065	4065	4065	0
189	20231121	165900	641803635	4065	4065	4065	4065	0
190	20231121	165800	641803635	4065	4065	4065	4065	0
191	20231121	165700	641803635	4065	4065	4065	4065	0
192	20231121	165600	641803635	4065	4065	4065	4065	0
193	20231121	165500	641803635	4065	4065	4065	4065	0
194	20231121	165400	641803635	4065	4065	4065	4065	0
195	20231121	165300	641803635	4065	4065	4065	4065	0
196	20231121	165200	641803635	4065	4065	4065	4065	0
197	20231121	165100	641803635	4065	4065	4065	4065	0
198	20231121	165000	641803635	4065	4065	4065	4065	0
199	20231121	164900	641803635	4065	4065	4065	4065	0
200	20231121	164800	641803635	4065	4065	4065	4065	0
201	20231121	164700	641803635	4065	4065	4065	4065	0
202	20231121	164600	641803635	4065	4065	4065	4065	0
203	20231121	164500	641803635	4065	4065	4065	4065	0
204	20231121	164400	641803635	4065	4065	4065	4065	0
205	20231121	164300	641803635	4065	4065	4065	4065	0
206	20231121	164200	641803635	4065	4065	4065	4065	0
207	20231121	164100	641803635	4065	4065	4065	4065	0
208	20231121	164000	641803635	4065	4065	4065	4065	0
209	20231121	163900	641803635	4065	4065	4065	4065	0
210	20231121	163800	641803635	4065	4065	4065	4065	0
211	20231121	163700	641803635	4065	4065	4065	4065	0
212	20231121	163600	641803635	4065	4065	4065	4065	2364
213	20231121	163500	641803635	4065	4065	4065	4065	0
214	20231121	163400	641803635	4065	4065	4065	4065	0
215	20231121	163300	641803635	4065	4065	4065	4065	0
216	20231121	163200	641803635	4065	4065	4065	4065	0
217	20231121	163100	641803635	4065	4065	4065	4065	0
218	20231121	163000	641803635	4065	4065	4065	4065	0
219	20231121	162900	641803635	4065	4065	4065	4065	0
220	20231121	162800	641803635	4065	4065	4065	4065	0
221	20231121	162700	641803635	4065	4065	4065	4065	0
222	20231121	162600	641803635	4065	4065	4065	4065	0
223	20231121	162500	641803635	4065	4065	4065	4065	0
224	20231121	162400	641803635	4065	4065	4065	4065	0
225	20231121	162300	641803635	4065	4065	4065	4065	0
226	20231121	162200	641803635	4065	4065	4065	4065	0
227	20231121	162100	641803635	4065	4065	4065	4065	0
228	20231121	162000	641803635	4065	4065	4065	4065	0
229	20231121	161900	641803635	4065	4065	4065	4065	0
230	20231121	161800	641803635	4065	4065	4065	4065	0
231	20231121	161700	641803635	4065	4065	4065	4065	0
232	20231121	161600	641803635	4065	4065	4065	4065	0
233	20231121	161500	641803635	4065	4065	4065	4065	0
234	20231121	161400	641803635	4065	4065	4065	4065	0
235	20231121	161300	641803635	4065	4065	4065	4065	0
236	20231121	161200	641803635	4065	4065	4065	4065	0
237	20231121	161100	641803635	4065	4065	4065	4065	0
238	20231121	161000	641803635	4065	4065	4065	4065	0
239	20231121	160900	641803635	4065	4065	4065	4065	0
240	20231121	160800	641803635	4065	4065	4065	4065	0
241	20231121	160700	641803635	4065	4065	4065	4065	0
242	20231121	160600	641803635	4065	4065	4065	4065	2364
243	20231121	160500	641803635	4065	4065	4065	4065	0
244	20231121	160400	641803635	4065	4065	4065	4065	0
245	20231121	160300	641803635	4065	4065	4065	4065	0
246	20231121	160200	641803635	4065	4065	4065	4065	0
247	20231121	160100	641803635	4065	4065	4065	4065	0
248	20231121	160000	641803635	4065	4065	4065	4065	0
249	20231121	155900	641803635	4065	4065	4065	4065	0
250	20231121	155800	641803635	4065	4065	4065	4065	0
251	20231121	155700	641803635	4065	4065	4065	4065	0
252	20231121	155600	641803635	4065	4065	4065	4065	0
253	20231121	155500	641803635	4065	4065	4065	4065	0
254	20231121	155400	641803635	4065	4065	4065	4065	0
255	20231121	155300	641803635	4065	4065	4065	4065	0
256	20231121	155200	641803635	4065	4065	4065	4065	0
257	20231121	155100	641803635	4065	4065	4065	4065	0
258	20231121	155000	641803635	4065	4065	4065	4065	0
259	20231121	154900	641803635	4065	4065	4065	4065	0
260	20231121	154800	641803635	4065	4065	4065	4065	0
261	20231121	154700	641803635	4065	4065	4065	4065	0
262	20231121	154600	641803635	4065	4065	4065	4065	0
263	20231121	154500	641803635	4065	4065	4065	4065	0
264	20231121	154400	641803635	4065	4065	4065	4065	0
265	20231121	154300	641803635	4065	4065	4065	4065	0
266	20231121	154200	641803635	4065	4065	4065	4065	0
267	20231121	154100	641803635	4065	4065	4065	4065	0
268	20231121	154000	641803635	4065	4065	4065	4065	0
269	20231121	153900	641803635	4065	4065	4065	4065	0
270	20231121	153800	641803635	4065	4065	4065	4065	0
271	20231121	153700	641803635	4065	4065	4065	4065	0
272	20231121	153600	641803635	4065	4065	4065	4065	2364
273	20231121	153500	641803635	4065	4065	4065	4065	0
274	20231121	153400	641803635	4065	4065	4065	4065	0
275	20231121	153300	641803635	4065	4065	4065	4065	0
276	20231121	153200	641803635	4065	4065	4065	4065	0
277	20231121	153100	641803635	4065	4065	4065	4065	0
278	20231121	153000	641803635	4065	4065	4065	4065	2364
279	20231121	152900	632193975	4085	4085	4085	4085	0
280	20231121	152800	632193975	4085	4085	4085	4085	0
281	20231121	152700	632193975	4085	4085	4085	4085	0
282	20231121	152600	632193975	4085	4085	4085	4085	0
283	20231121	152500	632193975	4085	4085	4085	4085	0
284	20231121	152400	632193975	4085	4085	4085	4085	0
285	20231121	152300	632193975	4085	4085	4085	4085	0
286	20231121	152200	632193975	4085	4085	4085	4085	0
287	20231121	152100	632193975	4085	4085	4085	4085	0
288	20231121	152000	632193975	4085	4085	4085	4085	0
289	20231121	151900	632193975	4085	4075	4085	4065	507
290	20231121	151800	630131730	4085	4085	4085	4070	104
291	20231121	151700	629708310	4070	4085	4085	4070	26
292	20231121	151600	629602240	4075	4085	4085	4075	260
293	20231121	151500	628542640	4085	4080	4085	4080	10
294	20231121	151400	628501825	4085	4085	4085	4085	0
295	20231121	151300	628501825	4085	4085	4085	4085	0
296	20231121	151200	628501825	4085	4085	4085	4085	0
297	20231121	151100	628501825	4085	4060	4085	4060	38
298	20231121	151000	628347325	4060	4070	4085	4060	33
299	20231121	150900	628212825	4070	4065	4070	4055	644
300	20231121	150800	625596355	4055	4065	4080	4055	9216
301	20231121	150700	588178965	4065	4080	4080	4065	78
302	20231121	150600	587860750	4075	4075	4075	4075	0
303	20231121	150500	587860750	4075	4075	4075	4075	1
304	20231121	150400	587856675	4080	4080	4080	4080	4
305	20231121	150300	587840355	4060	4075	4085	4060	3868
306	20231121	150200	572110435	4075	4075	4075	4075	0
307	20231121	150100	572110435	4075	4075	4075	4075	1
308	20231121	150000	572106360	4075	4075	4080	4075	693
309	20231121	145900	569282380	4065	4065	4065	4065	0
310	20231121	145800	569282380	4065	4065	4065	4065	0
311	20231121	145700	569282380	4065	4065	4065	4065	0
312	20231121	145600	569282380	4065	4065	4065	4065	1
313	20231121	145500	569278315	4075	4075	4075	4070	1061
314	20231121	145400	564958275	4075	4075	4075	4075	0
315	20231121	145300	564958275	4075	4075	4075	4075	28
316	20231121	145200	564844175	4090	4085	4090	4085	10
317	20231121	145100	564803300	4090	4090	4090	4090	0
318	20231121	145000	564803300	4090	4090	4090	4090	0
319	20231121	144900	564803300	4090	4090	4090	4090	0
320	20231121	144800	564803300	4090	4080	4090	4080	403
321	20231121	144700	563158120	4090	4080	4090	4080	248
322	20231121	144600	562146250	4090	4090	4090	4090	0
323	20231121	144500	562146250	4090	4090	4090	4090	0
324	20231121	144400	562146250	4090	4090	4090	4090	0
325	20231121	144300	562146250	4090	4090	4090	4090	0
326	20231121	144200	562146250	4090	4090	4090	4090	2
327	20231121	144100	562138070	4070	4070	4070	4070	0
328	20231121	144000	562138070	4070	4070	4070	4070	28
329	20231121	143900	562024110	4070	4070	4070	4070	0
330	20231121	143800	562024110	4070	4070	4070	4070	0
331	20231121	143700	562024110	4070	4070	4070	4070	0
332	20231121	143600	562024110	4070	4070	4070	4070	1000
333	20231121	143500	557954110	4070	4070	4070	4070	0
334	20231121	143400	557954110	4070	4070	4070	4070	0
335	20231121	143300	557954110	4070	4070	4070	4070	0
336	20231121	143200	557954110	4070	4070	4070	4070	0
337	20231121	143100	557954110	4070	4070	4070	4070	0
338	20231121	143000	557954110	4070	4090	4090	4070	30
339	20231121	142900	557831950	4070	4075	4075	4070	697
340	20231121	142800	554991685	4090	4090	4090	4090	0
341	20231121	142700	554991685	4090	4090	4090	4090	0
342	20231121	142600	554991685	4090	4080	4090	4075	506
343	20231121	142500	552928595	4080	4080	4080	4080	0
344	20231121	142400	552928595	4080	4080	4080	4080	12
345	20231121	142300	552879635	4080	4080	4080	4080	40
346	20231121	142200	552716435	4085	4085	4085	4085	300
347	20231121	142100	551490935	4095	4095	4095	4095	0
348	20231121	142000	551490935	4095	4085	4095	4085	300
349	20231121	141900	550262830	4090	4090	4090	4090	1
350	20231121	141800	550258740	4085	4085	4085	4085	70
351	20231121	141700	549972790	4075	4075	4075	4075	0
352	20231121	141600	549972790	4075	4075	4075	4075	300
353	20231121	141500	548750290	4085	4085	4085	4085	0
354	20231121	141400	548750290	4085	4085	4085	4085	1
355	20231121	141300	548746205	4075	4075	4075	4075	54
356	20231121	141200	548526155	4085	4085	4085	4085	0
357	20231121	141100	548526155	4085	4085	4085	4085	0
358	20231121	141000	548526155	4085	4085	4085	4085	0
359	20231121	140900	548526155	4085	4085	4085	4085	0
360	20231121	140800	548526155	4085	4085	4085	4085	10
361	20231121	140700	548485305	4085	4085	4085	4085	0
362	20231121	140600	548485305	4085	4085	4085	4085	4
363	20231121	140500	548468965	4075	4080	4080	4070	2107
364	20231121	140400	539882580	4085	4085	4085	4085	1
365	20231121	140300	539878495	4085	4080	4085	4075	628
366	20231121	140200	537316370	4095	4095	4095	4095	0
367	20231121	140100	537316370	4095	4095	4095	4095	0
368	20231121	140000	537316370	4095	4095	4095	4095	3
369	20231121	135900	537304085	4105	4105	4105	4105	0
370	20231121	135800	537304085	4105	4105	4105	4105	0
371	20231121	135700	537304085	4105	4105	4105	4105	471
372	20231121	135600	535370630	4105	4105	4105	4105	0
373	20231121	135500	535370630	4105	4075	4115	4075	15314
374	20231121	135400	472774460	4070	4070	4070	4070	1
375	20231121	135300	472770390	4065	4070	4070	4065	202
376	20231121	135200	471949210	4070	4070	4070	4070	0
377	20231121	135100	471949210	4070	4070	4070	4070	51
378	20231121	135000	471741640	4070	4070	4070	4070	59
379	20231121	134900	471501510	4070	4070	4070	4070	0
380	20231121	134800	471501510	4070	4070	4070	4070	0
381	20231121	134700	471501510	4070	4075	4075	4070	103
382	20231121	134600	471081800	4070	4070	4070	4070	0
383	20231121	134500	471081800	4070	4070	4070	4070	0
384	20231121	134400	471081800	4070	4070	4070	4070	0
385	20231121	134300	471081800	4070	4065	4070	4065	18
386	20231121	134200	471008585	4065	4065	4065	4065	1
387	20231121	134100	471004520	4070	4070	4070	4070	253
388	20231121	134000	469974810	4065	4070	4070	4065	503
389	20231121	133900	467927605	4070	4070	4070	4070	42
390	20231121	133800	467756665	4065	4070	4070	4065	41
391	20231121	133700	467589815	4065	4070	4070	4065	845
392	20231121	133600	464152560	4070	4075	4075	4070	505
393	20231121	133500	462097195	4070	4070	4075	4070	1130
394	20231121	133400	457492610	4065	4070	4070	4065	11
395	20231121	133300	457447845	4065	4065	4065	4065	0
396	20231121	133200	457447845	4065	4065	4065	4065	127
397	20231121	133100	456931590	4065	4070	4070	4065	348
398	20231121	133000	455515270	4070	4075	4075	4070	15
399	20231121	132900	455454170	4070	4070	4070	4070	0
400	20231121	132800	455454170	4070	4070	4070	4070	11
401	20231121	132700	455409400	4075	4070	4075	4070	233
402	20231121	132600	454460940	4065	4065	4070	4065	157
403	20231121	132500	453821985	4065	4065	4065	4065	8
404	20231121	132400	453789465	4065	4070	4070	4065	884
405	20231121	132300	450191765	4070	4065	4070	4065	921
406	20231121	132200	446443500	4060	4080	4080	4060	6707
407	20231121	132100	419124285	4080	4085	4085	4080	282
408	20231121	132000	417973720	4085	4085	4090	4085	1301
409	20231121	131900	412659125	4090	4090	4095	4090	589
410	20231121	131800	410250100	4090	4090	4090	4090	9
411	20231121	131700	410213290	4090	4090	4090	4090	4
412	20231121	131600	410196930	4090	4090	4090	4090	0
413	20231121	131500	410196930	4090	4090	4090	4090	0
414	20231121	131400	410196930	4090	4090	4090	4090	50
415	20231121	131300	409992430	4085	4090	4090	4085	31
416	20231121	131200	409865780	4090	4090	4090	4090	4
417	20231121	131100	409849420	4090	4090	4090	4090	631
418	20231121	131000	407268630	4095	4095	4095	4095	24
419	20231121	130900	407170350	4085	4085	4085	4085	0
420	20231121	130800	407170350	4085	4090	4095	4085	558
421	20231121	130700	404888130	4090	4090	4090	4090	0
422	20231121	130600	404888130	4090	4090	4090	4090	3480
423	20231121	130500	390654930	4095	4095	4095	4095	2
424	20231121	130400	390646740	4090	4090	4090	4090	0
425	20231121	130300	390646740	4090	4090	4090	4090	0
426	20231121	130200	390646740	4090	4090	4090	4090	511
427	20231121	130100	388556750	4095	4095	4095	4095	0
428	20231121	130000	388556750	4095	4095	4095	4095	0
429	20231121	125900	388556750	4095	4095	4095	4095	0
430	20231121	125800	388556750	4095	4095	4095	4095	20
431	20231121	125700	388474850	4095	4095	4095	4095	10
432	20231121	125600	388433900	4090	4090	4090	4090	0
433	20231121	125500	388433900	4090	4095	4095	4090	646
434	20231121	125400	385791270	4095	4095	4095	4095	940
435	20231121	125300	381941970	4095	4090	4095	4090	148
436	20231121	125200	381336050	4095	4095	4095	4095	0
437	20231121	125100	381336050	4095	4095	4095	4095	0
438	20231121	125000	381336050	4095	4095	4095	4095	0
439	20231121	124900	381336050	4095	4095	4095	4095	8
440	20231121	124800	381303290	4095	4095	4095	4095	2
441	20231121	124700	381295100	4090	4090	4090	4090	0
442	20231121	124600	381295100	4090	4090	4090	4090	81
443	20231121	124500	380963810	4090	4090	4090	4090	431
444	20231121	124400	379201020	4085	4090	4090	4085	418
445	20231121	124300	377491405	4090	4090	4090	4090	28
446	20231121	124200	377376885	4095	4095	4095	4095	0
447	20231121	124100	377376885	4095	4095	4095	4095	0
448	20231121	124000	377376885	4095	4095	4095	4095	201
449	20231121	123900	376553790	4100	4100	4100	4100	621
450	20231121	123800	374007690	4100	4100	4100	4100	1879
451	20231121	123700	366303790	4095	4095	4095	4095	3000
452	20231121	123600	354018790	4090	4090	4090	4090	0
453	20231121	123500	354018790	4090	4090	4090	4090	0
454	20231121	123400	354018790	4090	4085	4090	4085	135
455	20231121	123300	353467310	4095	4095	4095	4095	0
456	20231121	123200	353467310	4095	4095	4095	4095	1
457	20231121	123100	353463215	4085	4085	4085	4085	50
458	20231121	123000	353258965	4085	4095	4095	4085	2
459	20231121	122900	353250785	4095	4095	4095	4095	0
460	20231121	122800	353250785	4095	4095	4095	4090	740
461	20231121	122700	350224160	4095	4095	4095	4095	0
462	20231121	122600	350224160	4095	4095	4095	4095	0
463	20231121	122500	350224160	4095	4095	4095	4095	250
464	20231121	122400	349200410	4100	4100	4100	4100	0
465	20231121	122300	349200410	4100	4100	4100	4100	0
466	20231121	122200	349200410	4100	4100	4100	4100	0
467	20231121	122100	349200410	4100	4095	4100	4095	3
468	20231121	122000	349188115	4095	4100	4100	4095	1360
469	20231121	121900	343618550	4095	4095	4095	4095	0
470	20231121	121800	343618550	4095	4095	4095	4095	0
471	20231121	121700	343618550	4095	4095	4095	4095	0
472	20231121	121600	343618550	4095	4095	4095	4095	0
473	20231121	121500	343618550	4095	4095	4095	4095	20
474	20231121	121400	343536650	4095	4095	4095	4095	0
475	20231121	121300	343536650	4095	4095	4095	4095	370
476	20231121	121200	342021500	4095	4095	4095	4095	0
477	20231121	121100	342021500	4095	4095	4095	4095	0
478	20231121	121000	342021500	4095	4095	4095	4095	25
479	20231121	120900	341919125	4095	4095	4095	4095	0
480	20231121	120800	341919125	4095	4095	4095	4095	0
481	20231121	120700	341919125	4095	4095	4095	4095	0
482	20231121	120600	341919125	4095	4095	4095	4095	0
483	20231121	120500	341919125	4095	4095	4095	4095	0
484	20231121	120400	341919125	4095	4095	4095	4095	0
485	20231121	120300	341919125	4095	4105	4115	4095	198
486	20231121	120200	341105985	4105	4105	4105	4105	0
487	20231121	120100	341105985	4105	4105	4105	4105	0
488	20231121	120000	341105985	4105	4105	4105	4105	0
489	20231121	115900	341105985	4105	4105	4105	4105	0
490	20231121	115800	341105985	4105	4100	4105	4100	2
491	20231121	115700	341097780	4100	4100	4100	4100	0
492	20231121	115600	341097780	4100	4100	4100	4100	0
493	20231121	115500	341097780	4100	4100	4100	4100	0
494	20231121	115400	341097780	4100	4100	4100	4100	723
495	20231121	115300	338133480	4100	4100	4100	4100	27
496	20231121	115200	338022780	4115	4115	4115	4115	0
497	20231121	115100	338022780	4115	4115	4115	4115	0
498	20231121	115000	338022780	4115	4115	4115	4115	4
499	20231121	114900	338006320	4105	4105	4105	4105	0
500	20231121	114800	338006320	4105	4105	4105	4105	0
501	20231121	114700	338006320	4105	4105	4105	4105	0
502	20231121	114600	338006320	4105	4105	4105	4105	206
503	20231121	114500	337160690	4115	4115	4115	4115	0
504	20231121	114400	337160690	4115	4115	4115	4115	0
505	20231121	114300	337160690	4115	4115	4115	4115	7
506	20231121	114200	337131885	4115	4115	4115	4115	0
507	20231121	114100	337131885	4115	4110	4115	4110	439
508	20231121	114000	335326430	4115	4115	4115	4115	0
509	20231121	113900	335326430	4115	4115	4115	4115	0
510	20231121	113800	335326430	4115	4115	4115	4115	0
511	20231121	113700	335326430	4115	4115	4115	4115	0
512	20231121	113600	335326430	4115	4115	4115	4115	0
513	20231121	113500	335326430	4115	4115	4115	4115	2
514	20231121	113400	335318200	4110	4110	4110	4110	0
515	20231121	113300	335318200	4110	4110	4110	4110	0
516	20231121	113200	335318200	4110	4110	4110	4110	24
517	20231121	113100	335219560	4110	4110	4110	4110	53
518	20231121	113000	335001730	4110	4110	4110	4110	625
519	20231121	112900	332432980	4120	4120	4120	4120	20
520	20231121	112800	332350580	4120	4120	4120	4120	0
521	20231121	112700	332350580	4120	4120	4120	4120	2
522	20231121	112600	332342340	4115	4115	4115	4115	0
523	20231121	112500	332342340	4115	4115	4115	4115	880
524	20231121	112400	328721140	4115	4115	4115	4115	2
525	20231121	112300	328712910	4110	4110	4110	4110	194
526	20231121	112200	327915570	4110	4110	4110	4110	119
527	20231121	112100	327426480	4110	4110	4110	4110	943
528	20231121	112000	323550750	4110	4110	4110	4110	0
529	20231121	111900	323550750	4110	4110	4110	4110	0
530	20231121	111800	323550750	4110	4110	4110	4110	643
531	20231121	111700	320908020	4115	4115	4115	4115	3
532	20231121	111600	320895675	4110	4110	4110	4110	0
533	20231121	111500	320895675	4110	4110	4110	4110	0
534	20231121	111400	320895675	4110	4110	4110	4110	0
535	20231121	111300	320895675	4110	4110	4110	4110	0
536	20231121	111200	320895675	4110	4110	4110	4110	2357
537	20231121	111100	311208405	4110	4110	4110	4110	2
538	20231121	111000	311200185	4105	4105	4105	4105	748
539	20231121	110900	308129645	4105	4105	4105	4105	52
540	20231121	110800	307916185	4100	4100	4100	4100	0
541	20231121	110700	307916185	4100	4100	4100	4100	300
542	20231121	110600	306686185	4105	4105	4105	4105	1
543	20231121	110500	306682080	4100	4100	4100	4100	10
544	20231121	110400	306641080	4105	4105	4105	4105	0
545	20231121	110300	306641080	4105	4105	4105	4105	0
546	20231121	110200	306641080	4105	4095	4105	4095	2111
547	20231121	110100	297975705	4095	4095	4095	4095	1
548	20231121	110000	297971610	4105	4105	4105	4105	0
549	20231121	105900	297971610	4105	4095	4105	4095	4
550	20231121	105800	297955210	4105	4105	4105	4105	0
551	20231121	105700	297955210	4105	4105	4105	4105	1
552	20231121	105600	297951105	4100	4100	4100	4100	70
553	20231121	105500	297664105	4105	4105	4105	4105	622
554	20231121	105400	295110795	4100	4100	4100	4100	0
555	20231121	105300	295110795	4100	4105	4105	4100	15
556	20231121	105200	295049225	4100	4100	4100	4100	0
557	20231121	105100	295049225	4100	4100	4100	4100	0
558	20231121	105000	295049225	4100	4100	4100	4100	48
559	20231121	104900	294852425	4100	4105	4105	4100	645
560	20231121	104800	292204810	4110	4110	4110	4110	0
561	20231121	104700	292204810	4110	4110	4110	4110	0
562	20231121	104600	292204810	4110	4110	4110	4110	23
563	20231121	104500	292110280	4110	4110	4110	4110	0
564	20231121	104400	292110280	4110	4110	4110	4110	1
565	20231121	104300	292106170	4110	4110	4110	4110	1
566	20231121	104200	292102060	4110	4110	4110	4110	37
567	20231121	104100	291949990	4110	4105	4110	4105	311
568	20231121	104000	290673280	4115	4115	4115	4115	0
569	20231121	103900	290673280	4115	4115	4115	4115	0
570	20231121	103800	290673280	4115	4115	4115	4115	0
571	20231121	103700	290673280	4115	4115	4115	4115	0
572	20231121	103600	290673280	4115	4115	4115	4115	10
573	20231121	103500	290632130	4115	4115	4115	4115	1200
574	20231121	103400	285694130	4115	4115	4115	4115	102
575	20231121	103300	285274400	4105	4110	4110	4105	935
576	20231121	103200	281431685	4115	4115	4115	4115	0
577	20231121	103100	281431685	4115	4115	4115	4115	0
578	20231121	103000	281431685	4115	4105	4115	4105	1992
579	20231121	102900	273254495	4115	4105	4120	4105	6455
580	20231121	102800	246696045	4105	4095	4105	4095	186
581	20231121	102700	245933765	4100	4100	4100	4100	10
582	20231121	102600	245892765	4095	4090	4095	4090	415
583	20231121	102500	244193370	4090	4090	4090	4090	0
584	20231121	102400	244193370	4090	4090	4090	4090	284
585	20231121	102300	243031810	4100	4090	4100	4090	5
586	20231121	102200	243011330	4100	4100	4100	4100	5
587	20231121	102100	242990830	4090	4090	4090	4090	0
588	20231121	102000	242990830	4090	4090	4090	4090	189
589	20231121	101900	242217820	4090	4100	4100	4090	1000
590	20231121	101800	238123775	4110	4110	4110	4110	0
591	20231121	101700	238123775	4110	4110	4110	4110	0
592	20231121	101600	238123775	4110	4110	4110	4110	0
593	20231121	101500	238123775	4110	4110	4110	4110	0
594	20231121	101400	238123775	4110	4110	4110	4110	2
595	20231121	101300	238115555	4090	4090	4090	4090	27
596	20231121	101200	238005125	4110	4110	4110	4110	0
597	20231121	101100	238005125	4110	4110	4110	4110	0
598	20231121	101000	238005125	4110	4110	4110	4110	1
599	20231121	100900	238001015	4090	4090	4090	4090	0
600	20231121	100800	238001015	4090	4090	4090	4090	0
601	20231121	100700	238001015	4090	4090	4090	4090	0
602	20231121	100600	238001015	4090	4090	4090	4090	1
603	20231121	100500	237996925	4090	4090	4090	4090	0
604	20231121	100400	237996925	4090	4110	4110	4090	9453
605	20231121	100300	199256810	4110	4110	4110	4110	0
606	20231121	100200	199256810	4110	4110	4120	4110	157
607	20231121	100100	198611500	4110	4110	4110	4110	500
608	20231121	100000	196556500	4105	4105	4105	4105	25
609	20231121	095900	196453875	4105	4105	4105	4105	0
610	20231121	095800	196453875	4105	4105	4105	4105	0
611	20231121	095700	196453875	4105	4105	4105	4105	60
612	20231121	095600	196207575	4105	4105	4105	4105	0
613	20231121	095500	196207575	4105	4105	4105	4105	0
614	20231121	095400	196207575	4105	4105	4105	4105	0
615	20231121	095300	196207575	4105	4120	4120	4105	1919
616	20231121	095200	188328355	4110	4110	4110	4110	6794
617	20231121	095100	160405015	4105	4105	4105	4105	1118
618	20231121	095000	155815625	4105	4105	4105	4105	80
619	20231121	094900	155487225	4110	4110	4110	4110	2
620	20231121	094800	155479005	4095	4105	4105	4085	196
621	20231121	094700	154674845	4100	4090	4100	4090	1923
622	20231121	094600	146808260	4090	4090	4090	4090	101
623	20231121	094500	146395170	4090	4095	4095	4090	3
624	20231121	094400	146382895	4095	4095	4095	4095	0
625	20231121	094300	146382895	4095	4095	4095	4095	45
626	20231121	094200	146198620	4095	4095	4095	4095	31
627	20231121	094100	146071675	4095	4095	4095	4095	341
628	20231121	094000	144675280	4105	4105	4105	4105	0
629	20231121	093900	144675280	4105	4105	4105	4105	0
630	20231121	093800	144675280	4105	4095	4105	4095	524
631	20231121	093700	142529450	4100	4100	4100	4100	0
632	20231121	093600	142529450	4100	4100	4100	4100	667
633	20231121	093500	139794750	4110	4110	4110	4110	0
634	20231121	093400	139794750	4110	4100	4110	4100	520
635	20231121	093300	137662740	4095	4090	4095	4090	2065
636	20231121	093200	129216365	4090	4080	4090	4080	88
637	20231121	093100	128857305	4080	4090	4090	4080	1947
638	20231121	093000	120913515	4090	4080	4090	4080	4
639	20231121	092900	120897165	4090	4090	4090	4090	3
640	20231121	092800	120884895	4075	4075	4075	4075	1
641	20231121	092700	120880820	4075	4075	4075	4075	722
642	20231121	092600	117938670	4075	4065	4075	4065	179
643	20231121	092500	117211005	4070	4070	4070	4070	0
644	20231121	092400	117211005	4070	4070	4070	4070	1
645	20231121	092300	117206935	4075	4070	4075	4070	10
646	20231121	092200	117166230	4070	4070	4070	4070	0
647	20231121	092100	117166230	4070	4065	4070	4065	2067
648	20231121	092000	108757895	4065	4055	4070	4050	1666
649	20231121	091900	102002875	4050	4070	4070	4050	10969
650	20231121	091800	57497475	4085	4070	4085	4070	56
651	20231121	091700	57268760	4085	4085	4085	4085	144
652	20231121	091600	56680520	4085	4085	4085	4085	3
653	20231121	091500	56668265	4080	4080	4080	4080	321
654	20231121	091400	55358585	4080	4085	4085	4070	6
655	20231121	091300	55334110	4070	4085	4085	4070	539
656	20231121	091200	53132595	4085	4085	4085	4085	0
657	20231121	091100	53132595	4085	4085	4085	4085	0
658	20231121	091000	53132595	4085	4060	4085	4060	182
659	20231121	090900	52393510	4085	4085	4085	4085	2
660	20231121	090800	52385340	4060	4090	4090	4060	2250
661	20231121	090700	43215550	4070	4080	4080	4070	4395
662	20231121	090600	25308935	4075	4080	4080	4075	134
663	20231121	090500	24762685	4085	4085	4085	4085	0
664	20231121	090400	24762685	4085	4090	4090	4075	2937
665	20231121	090300	12757020	4100	4090	4100	4090	503
666	20231121	090200	10694750	4100	4100	4100	4100	0
667	20231121	090100	10694750	4100	4100	4105	4100	1691
668	20231121	090000	3760770	4110	4130	4130	4110	889