KissMeData/214610/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	202000	275234655	2860	2860	2860	2860	1672
3	20231121	201900	275234655	2860	2860	2860	2860	0
4	20231121	201800	275234655	2860	2860	2860	2860	0
5	20231121	201700	275234655	2860	2860	2860	2860	0
6	20231121	201600	275234655	2860	2860	2860	2860	0
7	20231121	201500	275234655	2860	2860	2860	2860	0
8	20231121	201400	275234655	2860	2860	2860	2860	0
9	20231121	201300	275234655	2860	2860	2860	2860	0
10	20231121	201200	275234655	2860	2860	2860	2860	0
11	20231121	201100	275234655	2860	2860	2860	2860	0
12	20231121	201000	275234655	2860	2860	2860	2860	0
13	20231121	200900	275234655	2860	2860	2860	2860	0
14	20231121	200800	275234655	2860	2860	2860	2860	0
15	20231121	200700	275234655	2860	2860	2860	2860	0
16	20231121	200600	275234655	2860	2860	2860	2860	0
17	20231121	200500	275234655	2860	2860	2860	2860	0
18	20231121	200400	275234655	2860	2860	2860	2860	0
19	20231121	200300	275234655	2860	2860	2860	2860	0
20	20231121	200200	275234655	2860	2860	2860	2860	0
21	20231121	200100	275234655	2860	2860	2860	2860	0
22	20231121	200000	275234655	2860	2860	2860	2860	0
23	20231121	195900	275234655	2860	2860	2860	2860	0
24	20231121	195800	275234655	2860	2860	2860	2860	0
25	20231121	195700	275234655	2860	2860	2860	2860	0
26	20231121	195600	275234655	2860	2860	2860	2860	0
27	20231121	195500	275234655	2860	2860	2860	2860	0
28	20231121	195400	275234655	2860	2860	2860	2860	0
29	20231121	195300	275234655	2860	2860	2860	2860	0
30	20231121	195200	275234655	2860	2860	2860	2860	0
31	20231121	195100	275234655	2860	2860	2860	2860	0
32	20231121	195000	275234655	2860	2860	2860	2860	1672
33	20231121	194900	275234655	2860	2860	2860	2860	0
34	20231121	194800	275234655	2860	2860	2860	2860	0
35	20231121	194700	275234655	2860	2860	2860	2860	0
36	20231121	194600	275234655	2860	2860	2860	2860	0
37	20231121	194500	275234655	2860	2860	2860	2860	0
38	20231121	194400	275234655	2860	2860	2860	2860	0
39	20231121	194300	275234655	2860	2860	2860	2860	0
40	20231121	194200	275234655	2860	2860	2860	2860	0
41	20231121	194100	275234655	2860	2860	2860	2860	0
42	20231121	194000	275234655	2860	2860	2860	2860	0
43	20231121	193900	275234655	2860	2860	2860	2860	0
44	20231121	193800	275234655	2860	2860	2860	2860	0
45	20231121	193700	275234655	2860	2860	2860	2860	0
46	20231121	193600	275234655	2860	2860	2860	2860	0
47	20231121	193500	275234655	2860	2860	2860	2860	0
48	20231121	193400	275234655	2860	2860	2860	2860	0
49	20231121	193300	275234655	2860	2860	2860	2860	0
50	20231121	193200	275234655	2860	2860	2860	2860	0
51	20231121	193100	275234655	2860	2860	2860	2860	0
52	20231121	193000	275234655	2860	2860	2860	2860	0
53	20231121	192900	275234655	2860	2860	2860	2860	0
54	20231121	192800	275234655	2860	2860	2860	2860	0
55	20231121	192700	275234655	2860	2860	2860	2860	0
56	20231121	192600	275234655	2860	2860	2860	2860	0
57	20231121	192500	275234655	2860	2860	2860	2860	0
58	20231121	192400	275234655	2860	2860	2860	2860	0
59	20231121	192300	275234655	2860	2860	2860	2860	0
60	20231121	192200	275234655	2860	2860	2860	2860	0
61	20231121	192100	275234655	2860	2860	2860	2860	0
62	20231121	192000	275234655	2860	2860	2860	2860	1672
63	20231121	191900	275234655	2860	2860	2860	2860	0
64	20231121	191800	275234655	2860	2860	2860	2860	0
65	20231121	191700	275234655	2860	2860	2860	2860	0
66	20231121	191600	275234655	2860	2860	2860	2860	0
67	20231121	191500	275234655	2860	2860	2860	2860	0
68	20231121	191400	275234655	2860	2860	2860	2860	0
69	20231121	191300	275234655	2860	2860	2860	2860	0
70	20231121	191200	275234655	2860	2860	2860	2860	0
71	20231121	191100	275234655	2860	2860	2860	2860	0
72	20231121	191000	275234655	2860	2860	2860	2860	0
73	20231121	190900	275234655	2860	2860	2860	2860	0
74	20231121	190800	275234655	2860	2860	2860	2860	0
75	20231121	190700	275234655	2860	2860	2860	2860	0
76	20231121	190600	275234655	2860	2860	2860	2860	0
77	20231121	190500	275234655	2860	2860	2860	2860	0
78	20231121	190400	275234655	2860	2860	2860	2860	0
79	20231121	190300	275234655	2860	2860	2860	2860	0
80	20231121	190200	275234655	2860	2860	2860	2860	0
81	20231121	190100	275234655	2860	2860	2860	2860	0
82	20231121	190000	275234655	2860	2860	2860	2860	0
83	20231121	185900	275234655	2860	2860	2860	2860	0
84	20231121	185800	275234655	2860	2860	2860	2860	0
85	20231121	185700	275234655	2860	2860	2860	2860	0
86	20231121	185600	275234655	2860	2860	2860	2860	0
87	20231121	185500	275234655	2860	2860	2860	2860	0
88	20231121	185400	275234655	2860	2860	2860	2860	0
89	20231121	185300	275234655	2860	2860	2860	2860	0
90	20231121	185200	275234655	2860	2860	2860	2860	0
91	20231121	185100	275234655	2860	2860	2860	2860	0
92	20231121	185000	275234655	2860	2860	2860	2860	1672
93	20231121	184900	275234655	2860	2860	2860	2860	0
94	20231121	184800	275234655	2860	2860	2860	2860	0
95	20231121	184700	275234655	2860	2860	2860	2860	0
96	20231121	184600	275234655	2860	2860	2860	2860	0
97	20231121	184500	275234655	2860	2860	2860	2860	0
98	20231121	184400	275234655	2860	2860	2860	2860	0
99	20231121	184300	275234655	2860	2860	2860	2860	0
100	20231121	184200	275234655	2860	2860	2860	2860	0
101	20231121	184100	275234655	2860	2860	2860	2860	0
102	20231121	184000	275234655	2860	2860	2860	2860	0
103	20231121	183900	275234655	2860	2860	2860	2860	0
104	20231121	183800	275234655	2860	2860	2860	2860	0
105	20231121	183700	275234655	2860	2860	2860	2860	0
106	20231121	183600	275234655	2860	2860	2860	2860	0
107	20231121	183500	275234655	2860	2860	2860	2860	0
108	20231121	183400	275234655	2860	2860	2860	2860	0
109	20231121	183300	275234655	2860	2860	2860	2860	0
110	20231121	183200	275234655	2860	2860	2860	2860	0
111	20231121	183100	275234655	2860	2860	2860	2860	0
112	20231121	183000	275234655	2860	2860	2860	2860	0
113	20231121	182900	275234655	2860	2860	2860	2860	0
114	20231121	182800	275234655	2860	2860	2860	2860	0
115	20231121	182700	275234655	2860	2860	2860	2860	0
116	20231121	182600	275234655	2860	2860	2860	2860	0
117	20231121	182500	275234655	2860	2860	2860	2860	0
118	20231121	182400	275234655	2860	2860	2860	2860	0
119	20231121	182300	275234655	2860	2860	2860	2860	0
120	20231121	182200	275234655	2860	2860	2860	2860	0
121	20231121	182100	275234655	2860	2860	2860	2860	0
122	20231121	182000	275234655	2860	2860	2860	2860	1672
123	20231121	181900	275234655	2860	2860	2860	2860	0
124	20231121	181800	275234655	2860	2860	2860	2860	0
125	20231121	181700	275234655	2860	2860	2860	2860	0
126	20231121	181600	275234655	2860	2860	2860	2860	0
127	20231121	181500	275234655	2860	2860	2860	2860	0
128	20231121	181400	275234655	2860	2860	2860	2860	0
129	20231121	181300	275234655	2860	2860	2860	2860	0
130	20231121	181200	275234655	2860	2860	2860	2860	0
131	20231121	181100	275234655	2860	2860	2860	2860	0
132	20231121	181000	275234655	2860	2860	2860	2860	0
133	20231121	180900	275234655	2860	2860	2860	2860	0
134	20231121	180800	275234655	2860	2860	2860	2860	0
135	20231121	180700	275234655	2860	2860	2860	2860	0
136	20231121	180600	275234655	2860	2860	2860	2860	0
137	20231121	180500	275234655	2860	2860	2860	2860	0
138	20231121	180400	275234655	2860	2860	2860	2860	0
139	20231121	180300	275234655	2860	2860	2860	2860	0
140	20231121	180200	275234655	2860	2860	2860	2860	0
141	20231121	180100	275234655	2860	2860	2860	2860	0
142	20231121	180000	275234655	2860	2860	2860	2860	0
143	20231121	175900	275234655	2860	2860	2860	2860	0
144	20231121	175800	275234655	2860	2860	2860	2860	0
145	20231121	175700	275234655	2860	2860	2860	2860	0
146	20231121	175600	275234655	2860	2860	2860	2860	0
147	20231121	175500	275234655	2860	2860	2860	2860	0
148	20231121	175400	275234655	2860	2860	2860	2860	0
149	20231121	175300	275234655	2860	2860	2860	2860	0
150	20231121	175200	275234655	2860	2860	2860	2860	0
151	20231121	175100	275234655	2860	2860	2860	2860	0
152	20231121	175000	275234655	2860	2860	2860	2860	1672
153	20231121	174900	275234655	2860	2860	2860	2860	0
154	20231121	174800	275234655	2860	2860	2860	2860	0
155	20231121	174700	275234655	2860	2860	2860	2860	0
156	20231121	174600	275234655	2860	2860	2860	2860	0
157	20231121	174500	275234655	2860	2860	2860	2860	0
158	20231121	174400	275234655	2860	2860	2860	2860	0
159	20231121	174300	275234655	2860	2860	2860	2860	0
160	20231121	174200	275234655	2860	2860	2860	2860	0
161	20231121	174100	275234655	2860	2860	2860	2860	0
162	20231121	174000	275234655	2860	2860	2860	2860	0
163	20231121	173900	275234655	2860	2860	2860	2860	0
164	20231121	173800	275234655	2860	2860	2860	2860	0
165	20231121	173700	275234655	2860	2860	2860	2860	0
166	20231121	173600	275234655	2860	2860	2860	2860	0
167	20231121	173500	275234655	2860	2860	2860	2860	0
168	20231121	173400	275234655	2860	2860	2860	2860	0
169	20231121	173300	275234655	2860	2860	2860	2860	0
170	20231121	173200	275234655	2860	2860	2860	2860	0
171	20231121	173100	275234655	2860	2860	2860	2860	0
172	20231121	173000	275234655	2860	2860	2860	2860	0
173	20231121	172900	275234655	2860	2860	2860	2860	0
174	20231121	172800	275234655	2860	2860	2860	2860	0
175	20231121	172700	275234655	2860	2860	2860	2860	0
176	20231121	172600	275234655	2860	2860	2860	2860	0
177	20231121	172500	275234655	2860	2860	2860	2860	0
178	20231121	172400	275234655	2860	2860	2860	2860	0
179	20231121	172300	275234655	2860	2860	2860	2860	0
180	20231121	172200	275234655	2860	2860	2860	2860	0
181	20231121	172100	275234655	2860	2860	2860	2860	0
182	20231121	172000	275234655	2860	2860	2860	2860	1672
183	20231121	171900	275234655	2860	2860	2860	2860	0
184	20231121	171800	275234655	2860	2860	2860	2860	0
185	20231121	171700	275234655	2860	2860	2860	2860	0
186	20231121	171600	275234655	2860	2860	2860	2860	0
187	20231121	171500	275234655	2860	2860	2860	2860	0
188	20231121	171400	275234655	2860	2860	2860	2860	0
189	20231121	171300	275234655	2860	2860	2860	2860	0
190	20231121	171200	275234655	2860	2860	2860	2860	0
191	20231121	171100	275234655	2860	2860	2860	2860	0
192	20231121	171000	275234655	2860	2860	2860	2860	0
193	20231121	170900	275234655	2860	2860	2860	2860	0
194	20231121	170800	275234655	2860	2860	2860	2860	0
195	20231121	170700	275234655	2860	2860	2860	2860	0
196	20231121	170600	275234655	2860	2860	2860	2860	0
197	20231121	170500	275234655	2860	2860	2860	2860	0
198	20231121	170400	275234655	2860	2860	2860	2860	0
199	20231121	170300	275234655	2860	2860	2860	2860	0
200	20231121	170200	275234655	2860	2860	2860	2860	0
201	20231121	170100	275234655	2860	2860	2860	2860	0
202	20231121	170000	275234655	2860	2860	2860	2860	0
203	20231121	165900	275234655	2860	2860	2860	2860	0
204	20231121	165800	275234655	2860	2860	2860	2860	0
205	20231121	165700	275234655	2860	2860	2860	2860	0
206	20231121	165600	275234655	2860	2860	2860	2860	0
207	20231121	165500	275234655	2860	2860	2860	2860	0
208	20231121	165400	275234655	2860	2860	2860	2860	0
209	20231121	165300	275234655	2860	2860	2860	2860	0
210	20231121	165200	275234655	2860	2860	2860	2860	0
211	20231121	165100	275234655	2860	2860	2860	2860	0
212	20231121	165000	275234655	2860	2860	2860	2860	1672
213	20231121	164900	275234655	2860	2860	2860	2860	0
214	20231121	164800	275234655	2860	2860	2860	2860	0
215	20231121	164700	275234655	2860	2860	2860	2860	0
216	20231121	164600	275234655	2860	2860	2860	2860	0
217	20231121	164500	275234655	2860	2860	2860	2860	0
218	20231121	164400	275234655	2860	2860	2860	2860	0
219	20231121	164300	275234655	2860	2860	2860	2860	0
220	20231121	164200	275234655	2860	2860	2860	2860	0
221	20231121	164100	275234655	2860	2860	2860	2860	0
222	20231121	164000	275234655	2860	2860	2860	2860	0
223	20231121	163900	275234655	2860	2860	2860	2860	0
224	20231121	163800	275234655	2860	2860	2860	2860	0
225	20231121	163700	275234655	2860	2860	2860	2860	0
226	20231121	163600	275234655	2860	2860	2860	2860	0
227	20231121	163500	275234655	2860	2860	2860	2860	0
228	20231121	163400	275234655	2860	2860	2860	2860	0
229	20231121	163300	275234655	2860	2860	2860	2860	0
230	20231121	163200	275234655	2860	2860	2860	2860	0
231	20231121	163100	275234655	2860	2860	2860	2860	0
232	20231121	163000	275234655	2860	2860	2860	2860	0
233	20231121	162900	275234655	2860	2860	2860	2860	0
234	20231121	162800	275234655	2860	2860	2860	2860	0
235	20231121	162700	275234655	2860	2860	2860	2860	0
236	20231121	162600	275234655	2860	2860	2860	2860	0
237	20231121	162500	275234655	2860	2860	2860	2860	0
238	20231121	162400	275234655	2860	2860	2860	2860	0
239	20231121	162300	275234655	2860	2860	2860	2860	0
240	20231121	162200	275234655	2860	2860	2860	2860	0
241	20231121	162100	275234655	2860	2860	2860	2860	0
242	20231121	162000	275234655	2860	2860	2860	2860	1672
243	20231121	161900	275234655	2860	2860	2860	2860	0
244	20231121	161800	275234655	2860	2860	2860	2860	0
245	20231121	161700	275234655	2860	2860	2860	2860	0
246	20231121	161600	275234655	2860	2860	2860	2860	0
247	20231121	161500	275234655	2860	2860	2860	2860	0
248	20231121	161400	275234655	2860	2860	2860	2860	0
249	20231121	161300	275234655	2860	2860	2860	2860	0
250	20231121	161200	275234655	2860	2860	2860	2860	0
251	20231121	161100	275234655	2860	2860	2860	2860	0
252	20231121	161000	275234655	2860	2860	2860	2860	0
253	20231121	160900	275234655	2860	2860	2860	2860	0
254	20231121	160800	275234655	2860	2860	2860	2860	0
255	20231121	160700	275234655	2860	2860	2860	2860	0
256	20231121	160600	275234655	2860	2860	2860	2860	0
257	20231121	160500	275234655	2860	2860	2860	2860	0
258	20231121	160400	275234655	2860	2860	2860	2860	0
259	20231121	160300	275234655	2860	2860	2860	2860	0
260	20231121	160200	275234655	2860	2860	2860	2860	0
261	20231121	160100	275234655	2860	2860	2860	2860	0
262	20231121	160000	275234655	2860	2860	2860	2860	0
263	20231121	155900	275234655	2860	2860	2860	2860	0
264	20231121	155800	275234655	2860	2860	2860	2860	0
265	20231121	155700	275234655	2860	2860	2860	2860	0
266	20231121	155600	275234655	2860	2860	2860	2860	0
267	20231121	155500	275234655	2860	2860	2860	2860	0
268	20231121	155400	275234655	2860	2860	2860	2860	0
269	20231121	155300	275234655	2860	2860	2860	2860	0
270	20231121	155200	275234655	2860	2860	2860	2860	0
271	20231121	155100	275234655	2860	2860	2860	2860	0
272	20231121	155000	275234655	2860	2860	2860	2860	1672
273	20231121	154900	275234655	2860	2860	2860	2860	0
274	20231121	154800	275234655	2860	2860	2860	2860	0
275	20231121	154700	275234655	2860	2860	2860	2860	0
276	20231121	154600	275234655	2860	2860	2860	2860	0
277	20231121	154500	275234655	2860	2860	2860	2860	0
278	20231121	154400	275234655	2860	2860	2860	2860	0
279	20231121	154300	275234655	2860	2860	2860	2860	0
280	20231121	154200	275234655	2860	2860	2860	2860	0
281	20231121	154100	275234655	2860	2860	2860	2860	0
282	20231121	154000	275234655	2860	2860	2860	2860	0
283	20231121	153900	275234655	2860	2860	2860	2860	0
284	20231121	153800	275234655	2860	2860	2860	2860	0
285	20231121	153700	275234655	2860	2860	2860	2860	0
286	20231121	153600	275234655	2860	2860	2860	2860	0
287	20231121	153500	275234655	2860	2860	2860	2860	0
288	20231121	153400	275234655	2860	2860	2860	2860	0
289	20231121	153300	275234655	2860	2860	2860	2860	0
290	20231121	153200	275234655	2860	2860	2860	2860	0
291	20231121	153100	275234655	2860	2860	2860	2860	0
292	20231121	153000	275234655	2860	2860	2860	2860	1672
293	20231121	152900	270452735	2855	2855	2855	2855	0
294	20231121	152800	270452735	2855	2855	2855	2855	0
295	20231121	152700	270452735	2855	2855	2855	2855	0
296	20231121	152600	270452735	2855	2855	2855	2855	0
297	20231121	152500	270452735	2855	2855	2855	2855	0
298	20231121	152400	270452735	2855	2855	2855	2855	0
299	20231121	152300	270452735	2855	2855	2855	2855	0
300	20231121	152200	270452735	2855	2855	2855	2855	0
301	20231121	152100	270452735	2855	2855	2855	2855	0
302	20231121	152000	270452735	2855	2855	2855	2855	0
303	20231121	151900	270452735	2855	2855	2855	2855	100
304	20231121	151800	270167235	2855	2855	2855	2855	1
305	20231121	151700	270164380	2850	2850	2850	2850	0
306	20231121	151600	270164380	2850	2850	2850	2850	270
307	20231121	151500	269394880	2855	2850	2855	2850	1605
308	20231121	151400	264820625	2855	2860	2860	2855	178
309	20231121	151300	264311565	2860	2860	2860	2860	1
310	20231121	151200	264308705	2855	2855	2855	2855	400
311	20231121	151100	263166705	2860	2855	2860	2855	188
312	20231121	151000	262629660	2855	2855	2855	2855	1515
313	20231121	150900	258304335	2860	2860	2860	2860	35
314	20231121	150800	258204235	2860	2860	2860	2860	1
315	20231121	150700	258201375	2855	2855	2855	2855	700
316	20231121	150600	256202875	2855	2855	2855	2855	30
317	20231121	150500	256117225	2855	2855	2855	2855	37
318	20231121	150400	256011590	2860	2855	2860	2855	533
319	20231121	150300	254488095	2855	2855	2855	2855	0
320	20231121	150200	254488095	2855	2855	2855	2855	19
321	20231121	150100	254433850	2855	2850	2855	2850	269
322	20231121	150000	253667150	2855	2855	2855	2855	0
323	20231121	145900	253667150	2855	2855	2855	2855	101
324	20231121	145800	253378795	2850	2850	2850	2850	0
325	20231121	145700	253378795	2850	2850	2850	2850	527
326	20231121	145600	251876845	2850	2850	2850	2850	1
327	20231121	145500	251873995	2845	2845	2845	2845	100
328	20231121	145400	251589495	2850	2850	2850	2850	0
329	20231121	145300	251589495	2850	2850	2850	2850	0
330	20231121	145200	251589495	2850	2850	2850	2850	10
331	20231121	145100	251560995	2850	2850	2850	2850	53
332	20231121	145000	251409945	2850	2845	2850	2845	475
333	20231121	144900	250056320	2845	2850	2850	2845	111
334	20231121	144800	249740470	2845	2845	2845	2845	10
335	20231121	144700	249712020	2845	2845	2845	2845	0
336	20231121	144600	249712020	2845	2845	2845	2845	0
337	20231121	144500	249712020	2845	2845	2845	2845	0
338	20231121	144400	249712020	2845	2845	2845	2845	0
339	20231121	144300	249712020	2845	2850	2850	2845	404
340	20231121	144200	248560640	2850	2855	2855	2850	130
341	20231121	144100	248190015	2855	2850	2855	2850	490
342	20231121	144000	246793465	2850	2850	2850	2850	420
343	20231121	143900	245596465	2850	2850	2850	2850	0
344	20231121	143800	245596465	2850	2850	2850	2850	0
345	20231121	143700	245596465	2850	2850	2850	2850	0
346	20231121	143600	245596465	2850	2850	2850	2850	1
347	20231121	143500	245593615	2850	2845	2850	2845	82
348	20231121	143400	245360320	2850	2850	2850	2850	15
349	20231121	143300	245317570	2850	2845	2850	2845	12
350	20231121	143200	245283410	2845	2845	2845	2845	0
351	20231121	143100	245283410	2845	2845	2845	2845	0
352	20231121	143000	245283410	2845	2845	2845	2845	0
353	20231121	142900	245283410	2845	2850	2850	2845	1498
354	20231121	142800	241014260	2850	2850	2850	2850	50
355	20231121	142700	240871760	2855	2855	2855	2855	0
356	20231121	142600	240871760	2855	2855	2855	2855	0
357	20231121	142500	240871760	2855	2855	2855	2855	1
358	20231121	142400	240868905	2855	2855	2855	2855	155
359	20231121	142300	240426380	2850	2850	2850	2850	0
360	20231121	142200	240426380	2850	2850	2850	2850	0
361	20231121	142100	240426380	2850	2850	2850	2850	400
362	20231121	142000	239286380	2850	2850	2850	2850	380
363	20231121	141900	238203380	2855	2855	2855	2855	9
364	20231121	141800	238177685	2855	2855	2855	2855	177
365	20231121	141700	237672350	2855	2855	2855	2855	50
366	20231121	141600	237529600	2855	2855	2855	2855	1059
367	20231121	141500	234506155	2860	2860	2860	2860	0
368	20231121	141400	234506155	2860	2860	2860	2860	10
369	20231121	141300	234477555	2860	2860	2860	2860	1
370	20231121	141200	234474695	2855	2855	2855	2855	292
371	20231121	141100	233641035	2855	2855	2855	2855	192
372	20231121	141000	233092875	2860	2860	2860	2860	0
373	20231121	140900	233092875	2860	2860	2860	2860	0
374	20231121	140800	233092875	2860	2850	2860	2850	219
375	20231121	140700	232468080	2855	2855	2855	2855	16
376	20231121	140600	232422400	2855	2855	2855	2855	0
377	20231121	140500	232422400	2855	2855	2855	2855	522
378	20231121	140400	230932090	2855	2855	2855	2855	101
379	20231121	140300	230643735	2855	2855	2855	2855	10
380	20231121	140200	230615185	2855	2855	2855	2855	1
381	20231121	140100	230612330	2850	2850	2850	2850	100
382	20231121	140000	230327330	2850	2850	2850	2850	500
383	20231121	135900	228902330	2850	2850	2850	2850	0
384	20231121	135800	228902330	2850	2850	2850	2850	2
385	20231121	135700	228896630	2845	2845	2845	2845	0
386	20231121	135600	228896630	2845	2845	2845	2845	6
387	20231121	135500	228879560	2845	2850	2850	2845	59
388	20231121	135400	228711680	2850	2845	2850	2845	10
389	20231121	135300	228683205	2840	2845	2845	2840	857
390	20231121	135200	226246755	2855	2855	2855	2850	15
391	20231121	135100	226203950	2855	2850	2855	2850	16
392	20231121	135000	226158275	2850	2850	2850	2850	0
393	20231121	134900	226158275	2850	2850	2850	2850	0
394	20231121	134800	226158275	2850	2850	2850	2850	8
395	20231121	134700	226135475	2850	2850	2850	2850	467
396	20231121	134600	224804525	2850	2840	2850	2840	31
397	20231121	134500	224716235	2840	2835	2840	2835	414
398	20231121	134400	223540480	2840	2840	2840	2840	0
399	20231121	134300	223540480	2840	2840	2840	2840	1
400	20231121	134200	223537640	2835	2835	2835	2835	0
401	20231121	134100	223537640	2835	2835	2835	2835	1
402	20231121	134000	223534805	2835	2840	2840	2835	13
403	20231121	133900	223497925	2840	2840	2840	2840	8
404	20231121	133800	223475205	2840	2840	2840	2840	1
405	20231121	133700	223472365	2830	2830	2830	2830	90
406	20231121	133600	223217665	2835	2835	2835	2835	30
407	20231121	133500	223132615	2840	2840	2840	2840	0
408	20231121	133400	223132615	2840	2840	2840	2840	1
409	20231121	133300	223129775	2830	2830	2830	2830	0
410	20231121	133200	223129775	2830	2830	2830	2830	0
411	20231121	133100	223129775	2830	2830	2830	2830	0
412	20231121	133000	223129775	2830	2830	2830	2830	0
413	20231121	132900	223129775	2830	2830	2830	2830	0
414	20231121	132800	223129775	2830	2830	2830	2830	1032
415	20231121	132700	220209215	2830	2830	2830	2830	0
416	20231121	132600	220209215	2830	2830	2830	2830	0
417	20231121	132500	220209215	2830	2830	2830	2830	0
418	20231121	132400	220209215	2830	2830	2830	2830	0
419	20231121	132300	220209215	2830	2830	2830	2830	0
420	20231121	132200	220209215	2830	2830	2830	2830	21
421	20231121	132100	220149785	2830	2830	2830	2830	0
422	20231121	132000	220149785	2830	2825	2830	2825	1025
423	20231121	131900	217254035	2830	2830	2830	2830	50
424	20231121	131800	217112535	2830	2830	2830	2830	63
425	20231121	131700	216934245	2830	2830	2830	2830	0
426	20231121	131600	216934245	2830	2830	2830	2830	1
427	20231121	131500	216931415	2830	2830	2830	2830	40
428	20231121	131400	216818215	2830	2830	2830	2830	38
429	20231121	131300	216710675	2830	2830	2830	2830	0
430	20231121	131200	216710675	2830	2830	2830	2830	0
431	20231121	131100	216710675	2830	2830	2830	2830	0
432	20231121	131000	216710675	2830	2830	2830	2830	0
433	20231121	130900	216710675	2830	2830	2830	2830	0
434	20231121	130800	216710675	2830	2830	2830	2830	1
435	20231121	130700	216707845	2825	2825	2825	2825	0
436	20231121	130600	216707845	2825	2825	2825	2825	0
437	20231121	130500	216707845	2825	2825	2825	2825	100
438	20231121	130400	216425345	2825	2825	2825	2825	0
439	20231121	130300	216425345	2825	2825	2825	2825	0
440	20231121	130200	216425345	2825	2825	2825	2825	0
441	20231121	130100	216425345	2825	2825	2825	2825	35
442	20231121	130000	216326470	2825	2825	2825	2825	0
443	20231121	125900	216326470	2825	2825	2825	2825	0
444	20231121	125800	216326470	2825	2825	2825	2825	11
445	20231121	125700	216295395	2825	2825	2825	2825	0
446	20231121	125600	216295395	2825	2825	2825	2825	0
447	20231121	125500	216295395	2825	2825	2825	2825	0
448	20231121	125400	216295395	2825	2810	2825	2805	1278
449	20231121	125300	212710260	2830	2830	2830	2830	1
450	20231121	125200	212707430	2830	2830	2830	2830	0
451	20231121	125100	212707430	2830	2830	2830	2830	1
452	20231121	125000	212704600	2830	2830	2830	2830	0
453	20231121	124900	212704600	2830	2830	2830	2830	0
454	20231121	124800	212704600	2830	2830	2830	2830	0
455	20231121	124700	212704600	2830	2830	2830	2830	0
456	20231121	124600	212704600	2830	2830	2830	2830	0
457	20231121	124500	212704600	2830	2830	2830	2830	41
458	20231121	124400	212588570	2805	2820	2820	2805	358
459	20231121	124300	211583310	2830	2830	2830	2830	0
460	20231121	124200	211583310	2830	2830	2830	2830	0
461	20231121	124100	211583310	2830	2830	2830	2830	0
462	20231121	124000	211583310	2830	2830	2830	2830	0
463	20231121	123900	211583310	2830	2830	2830	2830	0
464	20231121	123800	211583310	2830	2830	2830	2830	50
465	20231121	123700	211441810	2830	2830	2830	2830	0
466	20231121	123600	211441810	2830	2830	2830	2830	0
467	20231121	123500	211441810	2830	2830	2830	2830	0
468	20231121	123400	211441810	2830	2830	2830	2830	2
469	20231121	123300	211436150	2830	2830	2830	2830	50
470	20231121	123200	211294650	2830	2830	2830	2830	21
471	20231121	123100	211235220	2830	2830	2830	2830	0
472	20231121	123000	211235220	2830	2830	2830	2830	10
473	20231121	122900	211206920	2830	2830	2830	2830	0
474	20231121	122800	211206920	2830	2830	2830	2830	0
475	20231121	122700	211206920	2830	2830	2830	2830	0
476	20231121	122600	211206920	2830	2830	2830	2830	0
477	20231121	122500	211206920	2830	2830	2830	2830	0
478	20231121	122400	211206920	2830	2830	2830	2830	0
479	20231121	122300	211206920	2830	2830	2830	2820	118
480	20231121	122200	210872990	2830	2820	2830	2820	2
481	20231121	122100	210867340	2835	2835	2835	2835	50
482	20231121	122000	210725590	2850	2820	2850	2820	321
483	20231121	121900	209814285	2810	2820	2820	2810	4203
484	20231121	121800	198001505	2820	2840	2840	2820	427
485	20231121	121700	196796970	2840	2840	2840	2840	1
486	20231121	121600	196794130	2845	2845	2845	2845	279
487	20231121	121500	196000375	2850	2850	2850	2850	0
488	20231121	121400	196000375	2850	2850	2850	2850	0
489	20231121	121300	196000375	2850	2850	2850	2850	1
490	20231121	121200	195997525	2850	2850	2850	2850	13
491	20231121	121100	195960475	2850	2850	2850	2850	0
492	20231121	121000	195960475	2850	2850	2850	2850	138
493	20231121	120900	195567175	2855	2855	2855	2855	0
494	20231121	120800	195567175	2855	2855	2855	2855	1
495	20231121	120700	195564320	2850	2850	2850	2850	45
496	20231121	120600	195436070	2860	2860	2860	2860	0
497	20231121	120500	195436070	2860	2860	2860	2860	1277
498	20231121	120400	191783850	2855	2855	2855	2855	176
499	20231121	120300	191281370	2850	2855	2855	2850	209
500	20231121	120200	190685700	2855	2860	2860	2855	470
501	20231121	120100	189343100	2860	2855	2860	2855	1794
502	20231121	120000	184216970	2850	2845	2855	2845	4810
503	20231121	115900	170496235	2845	2845	2845	2845	10
504	20231121	115800	170467785	2840	2840	2840	2840	11
505	20231121	115700	170436545	2840	2840	2840	2840	0
506	20231121	115600	170436545	2840	2830	2840	2830	670
507	20231121	115500	168534415	2840	2840	2840	2840	2
508	20231121	115400	168528735	2835	2835	2835	2835	0
509	20231121	115300	168528735	2835	2835	2835	2835	414
510	20231121	115200	167355045	2835	2820	2835	2820	1162
511	20231121	115100	164069620	2820	2820	2820	2820	0
512	20231121	115000	164069620	2820	2820	2820	2820	914
513	20231121	114900	161492140	2815	2815	2815	2815	0
514	20231121	114800	161492140	2815	2820	2820	2815	293
515	20231121	114700	160666880	2820	2815	2820	2815	28
516	20231121	114600	160588055	2815	2815	2815	2815	0
517	20231121	114500	160588055	2815	2820	2820	2815	205
518	20231121	114400	160010975	2820	2820	2820	2820	0
519	20231121	114300	160010975	2820	2820	2820	2820	0
520	20231121	114200	160010975	2820	2820	2820	2820	1
521	20231121	114100	160008155	2825	2825	2825	2825	45
522	20231121	114000	159881030	2825	2825	2825	2825	0
523	20231121	113900	159881030	2825	2825	2825	2825	84
524	20231121	113800	159643730	2825	2825	2825	2825	4
525	20231121	113700	159632430	2830	2830	2830	2830	0
526	20231121	113600	159632430	2830	2830	2830	2830	39
527	20231121	113500	159522060	2830	2830	2830	2830	0
528	20231121	113400	159522060	2830	2830	2830	2830	4
529	20231121	113300	159510740	2830	2830	2830	2830	0
530	20231121	113200	159510740	2830	2830	2830	2830	0
531	20231121	113100	159510740	2830	2830	2830	2830	0
532	20231121	113000	159510740	2830	2830	2830	2830	0
533	20231121	112900	159510740	2830	2830	2830	2830	0
534	20231121	112800	159510740	2830	2830	2830	2830	400
535	20231121	112700	158378740	2830	2830	2830	2830	1
536	20231121	112600	158375910	2830	2825	2830	2825	367
537	20231121	112500	157338965	2825	2825	2825	2825	467
538	20231121	112400	156019690	2820	2820	2820	2820	138
539	20231121	112300	155630530	2815	2815	2815	2815	0
540	20231121	112200	155630530	2815	2815	2815	2815	0
541	20231121	112100	155630530	2815	2820	2820	2815	104
542	20231121	112000	155337270	2825	2825	2825	2825	700
543	20231121	111900	153359770	2825	2820	2825	2820	374
544	20231121	111800	152304945	2820	2820	2820	2820	58
545	20231121	111700	152141385	2820	2820	2820	2820	1482
546	20231121	111600	147962145	2820	2820	2820	2820	50
547	20231121	111500	147821145	2820	2820	2820	2820	0
548	20231121	111400	147821145	2820	2820	2820	2820	20
549	20231121	111300	147764745	2815	2810	2815	2810	158
550	20231121	111200	147320225	2810	2805	2810	2805	73
551	20231121	111100	147115345	2810	2810	2810	2810	0
552	20231121	111000	147115345	2810	2810	2810	2810	50
553	20231121	110900	146974845	2810	2805	2810	2805	65
554	20231121	110800	146792370	2810	2810	2810	2810	1
555	20231121	110700	146789560	2805	2805	2805	2805	0
556	20231121	110600	146789560	2805	2805	2805	2805	0
557	20231121	110500	146789560	2805	2805	2805	2805	1
558	20231121	110400	146786755	2805	2805	2805	2805	491
559	20231121	110300	145409500	2805	2805	2805	2805	738
560	20231121	110200	143339410	2805	2805	2805	2805	5
561	20231121	110100	143325385	2805	2805	2805	2805	600
562	20231121	110000	141642385	2805	2810	2810	2805	102
563	20231121	105900	141355780	2810	2805	2810	2805	13
564	20231121	105800	141319310	2805	2805	2805	2805	0
565	20231121	105700	141319310	2805	2805	2805	2805	0
566	20231121	105600	141319310	2805	2805	2805	2805	0
567	20231121	105500	141319310	2805	2805	2805	2805	700
568	20231121	105400	139355810	2800	2800	2800	2800	0
569	20231121	105300	139355810	2800	2800	2800	2800	0
570	20231121	105200	139355810	2800	2800	2800	2800	0
571	20231121	105100	139355810	2800	2800	2800	2800	100
572	20231121	105000	139075810	2805	2805	2805	2805	0
573	20231121	104900	139075810	2805	2800	2805	2800	102
574	20231121	104800	138789705	2800	2800	2800	2800	0
575	20231121	104700	138789705	2800	2800	2800	2800	0
576	20231121	104600	138789705	2800	2800	2800	2800	3
577	20231121	104500	138781305	2800	2800	2805	2800	9
578	20231121	104400	138756090	2805	2805	2805	2805	50
579	20231121	104300	138615840	2805	2805	2805	2805	1
580	20231121	104200	138613035	2785	2785	2785	2785	110
581	20231121	104100	138306685	2785	2785	2785	2785	100
582	20231121	104000	138028185	2780	2810	2810	2780	1053
583	20231121	103900	135086125	2800	2800	2800	2800	0
584	20231121	103800	135086125	2800	2795	2800	2795	12
585	20231121	103700	135052565	2800	2800	2800	2800	1
586	20231121	103600	135049765	2805	2805	2805	2805	0
587	20231121	103500	135049765	2805	2805	2805	2805	10
588	20231121	103400	135021715	2805	2805	2805	2805	1
589	20231121	103300	135018910	2800	2800	2800	2800	592
590	20231121	103200	133361310	2800	2800	2800	2800	328
591	20231121	103100	132442910	2790	2790	2790	2790	1731
592	20231121	103000	127613420	2785	2785	2785	2785	0
593	20231121	102900	127613420	2785	2780	2785	2780	70
594	20231121	102800	127418475	2780	2780	2780	2780	5
595	20231121	102700	127404575	2780	2785	2785	2780	48
596	20231121	102600	127270900	2790	2790	2790	2790	100
597	20231121	102500	126991900	2790	2790	2790	2790	520
598	20231121	102400	125541100	2790	2790	2790	2790	0
599	20231121	102300	125541100	2790	2775	2790	2775	1024
600	20231121	102200	122690500	2775	2775	2775	2775	502
601	20231121	102100	121297450	2775	2775	2775	2775	0
602	20231121	102000	121297450	2775	2775	2775	2775	4
603	20231121	101900	121286350	2780	2780	2780	2780	8
604	20231121	101800	121264110	2780	2780	2780	2780	0
605	20231121	101700	121264110	2780	2780	2780	2780	43
606	20231121	101600	121144570	2770	2770	2770	2770	0
607	20231121	101500	121144570	2770	2770	2770	2770	24
608	20231121	101400	121078090	2770	2770	2770	2770	1044
609	20231121	101300	118186210	2765	2765	2765	2765	0
610	20231121	101200	118186210	2765	2765	2770	2765	142
611	20231121	101100	117793570	2770	2770	2770	2770	600
612	20231121	101000	116131570	2770	2770	2770	2770	4
613	20231121	100900	116120490	2770	2770	2770	2770	13
614	20231121	100800	116084480	2765	2770	2770	2765	9
615	20231121	100700	116059590	2765	2765	2765	2765	174
616	20231121	100600	115578480	2765	2760	2765	2760	70
617	20231121	100500	115385180	2760	2760	2760	2760	0
618	20231121	100400	115385180	2760	2760	2760	2760	400
619	20231121	100300	114281180	2765	2765	2765	2765	1
620	20231121	100200	114278415	2760	2765	2765	2760	40
621	20231121	100100	114167905	2760	2765	2765	2760	313
622	20231121	100000	113303595	2765	2765	2765	2765	207
623	20231121	095900	112731240	2765	2765	2765	2765	490
624	20231121	095800	111376390	2765	2765	2765	2760	1205
625	20231121	095700	108046735	2765	2765	2765	2765	25
626	20231121	095600	107977610	2765	2765	2765	2765	297
627	20231121	095500	107156405	2765	2765	2765	2765	0
628	20231121	095400	107156405	2765	2770	2770	2765	802
629	20231121	095300	104936875	2770	2770	2770	2770	500
630	20231121	095200	103551875	2770	2770	2770	2770	16
631	20231121	095100	103507555	2770	2770	2770	2770	14
632	20231121	095000	103468775	2770	2770	2770	2770	1
633	20231121	094900	103466005	2765	2765	2765	2765	999
634	20231121	094800	100703770	2765	2770	2770	2765	3270
635	20231121	094700	91650915	2770	2770	2770	2770	159
636	20231121	094600	91210485	2775	2775	2775	2770	907
637	20231121	094500	88697100	2775	2775	2775	2775	75
638	20231121	094400	88488975	2775	2775	2775	2775	20
639	20231121	094300	88433475	2785	2775	2785	2775	147
640	20231121	094200	88024330	2775	2775	2775	2775	1
641	20231121	094100	88021555	2775	2770	2775	2770	1135
642	20231121	094000	84877105	2775	2775	2775	2775	20
643	20231121	093900	84821605	2775	2780	2780	2775	3418
644	20231121	093800	75324385	2780	2780	2780	2780	2
645	20231121	093700	75318825	2780	2780	2780	2780	0
646	20231121	093600	75318825	2780	2780	2780	2780	800
647	20231121	093500	73094825	2780	2780	2780	2780	105
648	20231121	093400	72802925	2785	2785	2785	2785	1
649	20231121	093300	72800140	2785	2780	2785	2780	149
650	20231121	093200	72385675	2785	2785	2785	2785	1
651	20231121	093100	72382890	2780	2785	2785	2780	130
652	20231121	093000	72021345	2785	2780	2785	2780	13
653	20231121	092900	71985190	2785	2785	2785	2785	0
654	20231121	092800	71985190	2785	2785	2785	2785	2
655	20231121	092700	71979620	2785	2785	2785	2785	12
656	20231121	092600	71946200	2785	2785	2785	2785	503
657	20231121	092500	70545345	2775	2775	2775	2775	0
658	20231121	092400	70545345	2775	2775	2775	2775	44
659	20231121	092300	70423245	2775	2775	2775	2765	74
660	20231121	092200	70217945	2780	2780	2780	2780	20
661	20231121	092100	70162345	2780	2780	2780	2780	7
662	20231121	092000	70142885	2770	2780	2780	2765	3257
663	20231121	091900	61116935	2785	2785	2785	2775	54
664	20231121	091800	60966945	2780	2785	2785	2780	1772
665	20231121	091700	56035725	2785	2785	2785	2785	23
666	20231121	091600	55971670	2785	2785	2785	2785	0
667	20231121	091500	55971670	2785	2780	2785	2780	130
668	20231121	091400	55610260	2780	2785	2785	2780	701
669	20231121	091300	53661420	2785	2780	2785	2780	964
670	20231121	091200	50981060	2780	2780	2780	2775	724
671	20231121	091100	48969940	2780	2790	2790	2780	816
672	20231121	091000	46700960	2780	2785	2785	2780	30
673	20231121	090900	46617550	2780	2785	2785	2780	937
674	20231121	090800	44008115	2785	2785	2785	2785	46
675	20231121	090700	43880005	2770	2785	2790	2760	5636
676	20231121	090600	28250160	2795	2790	2795	2790	356
677	20231121	090500	27255775	2795	2810	2815	2795	5701
678	20231121	090400	11247795	2815	2815	2815	2810	1035
679	20231121	090300	8334430	2840	2830	2850	2815	451
680	20231121	090200	7057900	2835	2815	2835	2815	970
681	20231121	090100	4320410	2815	2815	2815	2815	1
682	20231121	090000	4317595	2810	2840	2840	2810	1525