KissMeData/257720/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	203100	12683049940	9200	9200	9200	9200	21575
3	20231121	203000	12683049940	9200	9200	9200	9200	0
4	20231121	202900	12683049940	9200	9200	9200	9200	0
5	20231121	202800	12683049940	9200	9200	9200	9200	0
6	20231121	202700	12683049940	9200	9200	9200	9200	0
7	20231121	202600	12683049940	9200	9200	9200	9200	0
8	20231121	202500	12683049940	9200	9200	9200	9200	0
9	20231121	202400	12683049940	9200	9200	9200	9200	0
10	20231121	202300	12683049940	9200	9200	9200	9200	0
11	20231121	202200	12683049940	9200	9200	9200	9200	0
12	20231121	202100	12683049940	9200	9200	9200	9200	0
13	20231121	202000	12683049940	9200	9200	9200	9200	0
14	20231121	201900	12683049940	9200	9200	9200	9200	0
15	20231121	201800	12683049940	9200	9200	9200	9200	0
16	20231121	201700	12683049940	9200	9200	9200	9200	0
17	20231121	201600	12683049940	9200	9200	9200	9200	0
18	20231121	201500	12683049940	9200	9200	9200	9200	0
19	20231121	201400	12683049940	9200	9200	9200	9200	0
20	20231121	201300	12683049940	9200	9200	9200	9200	0
21	20231121	201200	12683049940	9200	9200	9200	9200	0
22	20231121	201100	12683049940	9200	9200	9200	9200	0
23	20231121	201000	12683049940	9200	9200	9200	9200	0
24	20231121	200900	12683049940	9200	9200	9200	9200	0
25	20231121	200800	12683049940	9200	9200	9200	9200	0
26	20231121	200700	12683049940	9200	9200	9200	9200	0
27	20231121	200600	12683049940	9200	9200	9200	9200	0
28	20231121	200500	12683049940	9200	9200	9200	9200	0
29	20231121	200400	12683049940	9200	9200	9200	9200	0
30	20231121	200300	12683049940	9200	9200	9200	9200	0
31	20231121	200200	12683049940	9200	9200	9200	9200	0
32	20231121	200100	12683049940	9200	9200	9200	9200	21575
33	20231121	200000	12683049940	9200	9200	9200	9200	0
34	20231121	195900	12683049940	9200	9200	9200	9200	0
35	20231121	195800	12683049940	9200	9200	9200	9200	0
36	20231121	195700	12683049940	9200	9200	9200	9200	0
37	20231121	195600	12683049940	9200	9200	9200	9200	0
38	20231121	195500	12683049940	9200	9200	9200	9200	0
39	20231121	195400	12683049940	9200	9200	9200	9200	0
40	20231121	195300	12683049940	9200	9200	9200	9200	0
41	20231121	195200	12683049940	9200	9200	9200	9200	0
42	20231121	195100	12683049940	9200	9200	9200	9200	0
43	20231121	195000	12683049940	9200	9200	9200	9200	0
44	20231121	194900	12683049940	9200	9200	9200	9200	0
45	20231121	194800	12683049940	9200	9200	9200	9200	0
46	20231121	194700	12683049940	9200	9200	9200	9200	0
47	20231121	194600	12683049940	9200	9200	9200	9200	0
48	20231121	194500	12683049940	9200	9200	9200	9200	0
49	20231121	194400	12683049940	9200	9200	9200	9200	0
50	20231121	194300	12683049940	9200	9200	9200	9200	0
51	20231121	194200	12683049940	9200	9200	9200	9200	0
52	20231121	194100	12683049940	9200	9200	9200	9200	0
53	20231121	194000	12683049940	9200	9200	9200	9200	0
54	20231121	193900	12683049940	9200	9200	9200	9200	0
55	20231121	193800	12683049940	9200	9200	9200	9200	0
56	20231121	193700	12683049940	9200	9200	9200	9200	0
57	20231121	193600	12683049940	9200	9200	9200	9200	0
58	20231121	193500	12683049940	9200	9200	9200	9200	0
59	20231121	193400	12683049940	9200	9200	9200	9200	0
60	20231121	193300	12683049940	9200	9200	9200	9200	0
61	20231121	193200	12683049940	9200	9200	9200	9200	0
62	20231121	193100	12683049940	9200	9200	9200	9200	21575
63	20231121	193000	12683049940	9200	9200	9200	9200	0
64	20231121	192900	12683049940	9200	9200	9200	9200	0
65	20231121	192800	12683049940	9200	9200	9200	9200	0
66	20231121	192700	12683049940	9200	9200	9200	9200	0
67	20231121	192600	12683049940	9200	9200	9200	9200	0
68	20231121	192500	12683049940	9200	9200	9200	9200	0
69	20231121	192400	12683049940	9200	9200	9200	9200	0
70	20231121	192300	12683049940	9200	9200	9200	9200	0
71	20231121	192200	12683049940	9200	9200	9200	9200	0
72	20231121	192100	12683049940	9200	9200	9200	9200	0
73	20231121	192000	12683049940	9200	9200	9200	9200	0
74	20231121	191900	12683049940	9200	9200	9200	9200	0
75	20231121	191800	12683049940	9200	9200	9200	9200	0
76	20231121	191700	12683049940	9200	9200	9200	9200	0
77	20231121	191600	12683049940	9200	9200	9200	9200	0
78	20231121	191500	12683049940	9200	9200	9200	9200	0
79	20231121	191400	12683049940	9200	9200	9200	9200	0
80	20231121	191300	12683049940	9200	9200	9200	9200	0
81	20231121	191200	12683049940	9200	9200	9200	9200	0
82	20231121	191100	12683049940	9200	9200	9200	9200	0
83	20231121	191000	12683049940	9200	9200	9200	9200	0
84	20231121	190900	12683049940	9200	9200	9200	9200	0
85	20231121	190800	12683049940	9200	9200	9200	9200	0
86	20231121	190700	12683049940	9200	9200	9200	9200	0
87	20231121	190600	12683049940	9200	9200	9200	9200	0
88	20231121	190500	12683049940	9200	9200	9200	9200	0
89	20231121	190400	12683049940	9200	9200	9200	9200	0
90	20231121	190300	12683049940	9200	9200	9200	9200	0
91	20231121	190200	12683049940	9200	9200	9200	9200	0
92	20231121	190100	12683049940	9200	9200	9200	9200	21575
93	20231121	190000	12683049940	9200	9200	9200	9200	0
94	20231121	185900	12683049940	9200	9200	9200	9200	0
95	20231121	185800	12683049940	9200	9200	9200	9200	0
96	20231121	185700	12683049940	9200	9200	9200	9200	0
97	20231121	185600	12683049940	9200	9200	9200	9200	0
98	20231121	185500	12683049940	9200	9200	9200	9200	0
99	20231121	185400	12683049940	9200	9200	9200	9200	0
100	20231121	185300	12683049940	9200	9200	9200	9200	0
101	20231121	185200	12683049940	9200	9200	9200	9200	0
102	20231121	185100	12683049940	9200	9200	9200	9200	0
103	20231121	185000	12683049940	9200	9200	9200	9200	0
104	20231121	184900	12683049940	9200	9200	9200	9200	0
105	20231121	184800	12683049940	9200	9200	9200	9200	0
106	20231121	184700	12683049940	9200	9200	9200	9200	0
107	20231121	184600	12683049940	9200	9200	9200	9200	0
108	20231121	184500	12683049940	9200	9200	9200	9200	0
109	20231121	184400	12683049940	9200	9200	9200	9200	0
110	20231121	184300	12683049940	9200	9200	9200	9200	0
111	20231121	184200	12683049940	9200	9200	9200	9200	0
112	20231121	184100	12683049940	9200	9200	9200	9200	0
113	20231121	184000	12683049940	9200	9200	9200	9200	0
114	20231121	183900	12683049940	9200	9200	9200	9200	0
115	20231121	183800	12683049940	9200	9200	9200	9200	0
116	20231121	183700	12683049940	9200	9200	9200	9200	0
117	20231121	183600	12683049940	9200	9200	9200	9200	0
118	20231121	183500	12683049940	9200	9200	9200	9200	0
119	20231121	183400	12683049940	9200	9200	9200	9200	0
120	20231121	183300	12683049940	9200	9200	9200	9200	0
121	20231121	183200	12683049940	9200	9200	9200	9200	0
122	20231121	183100	12683049940	9200	9200	9200	9200	21575
123	20231121	183000	12683049940	9200	9200	9200	9200	0
124	20231121	182900	12683049940	9200	9200	9200	9200	0
125	20231121	182800	12683049940	9200	9200	9200	9200	0
126	20231121	182700	12683049940	9200	9200	9200	9200	0
127	20231121	182600	12683049940	9200	9200	9200	9200	0
128	20231121	182500	12683049940	9200	9200	9200	9200	0
129	20231121	182400	12683049940	9200	9200	9200	9200	0
130	20231121	182300	12683049940	9200	9200	9200	9200	0
131	20231121	182200	12683049940	9200	9200	9200	9200	0
132	20231121	182100	12683049940	9200	9200	9200	9200	0
133	20231121	182000	12683049940	9200	9200	9200	9200	0
134	20231121	181900	12683049940	9200	9200	9200	9200	0
135	20231121	181800	12683049940	9200	9200	9200	9200	0
136	20231121	181700	12683049940	9200	9200	9200	9200	0
137	20231121	181600	12683049940	9200	9200	9200	9200	0
138	20231121	181500	12683049940	9200	9200	9200	9200	0
139	20231121	181400	12683049940	9200	9200	9200	9200	0
140	20231121	181300	12683049940	9200	9200	9200	9200	0
141	20231121	181200	12683049940	9200	9200	9200	9200	0
142	20231121	181100	12683049940	9200	9200	9200	9200	0
143	20231121	181000	12683049940	9200	9200	9200	9200	0
144	20231121	180900	12683049940	9200	9200	9200	9200	0
145	20231121	180800	12683049940	9200	9200	9200	9200	0
146	20231121	180700	12683049940	9200	9200	9200	9200	0
147	20231121	180600	12683049940	9200	9200	9200	9200	0
148	20231121	180500	12683049940	9200	9200	9200	9200	0
149	20231121	180400	12683049940	9200	9200	9200	9200	0
150	20231121	180300	12683049940	9200	9200	9200	9200	0
151	20231121	180200	12683049940	9200	9200	9200	9200	0
152	20231121	180100	12683049940	9200	9200	9200	9200	21575
153	20231121	180000	12683049940	9200	9200	9200	9200	0
154	20231121	175900	12683049940	9200	9200	9200	9200	0
155	20231121	175800	12683049940	9200	9200	9200	9200	0
156	20231121	175700	12683049940	9200	9200	9200	9200	0
157	20231121	175600	12683049940	9200	9200	9200	9200	0
158	20231121	175500	12683049940	9200	9200	9200	9200	0
159	20231121	175400	12683049940	9200	9200	9200	9200	0
160	20231121	175300	12683049940	9200	9200	9200	9200	0
161	20231121	175200	12683049940	9200	9200	9200	9200	0
162	20231121	175100	12683049940	9200	9200	9200	9200	0
163	20231121	175000	12683049940	9200	9200	9200	9200	0
164	20231121	174900	12683049940	9200	9200	9200	9200	0
165	20231121	174800	12683049940	9200	9200	9200	9200	0
166	20231121	174700	12683049940	9200	9200	9200	9200	0
167	20231121	174600	12683049940	9200	9200	9200	9200	0
168	20231121	174500	12683049940	9200	9200	9200	9200	0
169	20231121	174400	12683049940	9200	9200	9200	9200	0
170	20231121	174300	12683049940	9200	9200	9200	9200	0
171	20231121	174200	12683049940	9200	9200	9200	9200	0
172	20231121	174100	12683049940	9200	9200	9200	9200	0
173	20231121	174000	12683049940	9200	9200	9200	9200	0
174	20231121	173900	12683049940	9200	9200	9200	9200	0
175	20231121	173800	12683049940	9200	9200	9200	9200	0
176	20231121	173700	12683049940	9200	9200	9200	9200	0
177	20231121	173600	12683049940	9200	9200	9200	9200	0
178	20231121	173500	12683049940	9200	9200	9200	9200	0
179	20231121	173400	12683049940	9200	9200	9200	9200	0
180	20231121	173300	12683049940	9200	9200	9200	9200	0
181	20231121	173200	12683049940	9200	9200	9200	9200	0
182	20231121	173100	12683049940	9200	9200	9200	9200	21575
183	20231121	173000	12683049940	9200	9200	9200	9200	0
184	20231121	172900	12683049940	9200	9200	9200	9200	0
185	20231121	172800	12683049940	9200	9200	9200	9200	0
186	20231121	172700	12683049940	9200	9200	9200	9200	0
187	20231121	172600	12683049940	9200	9200	9200	9200	0
188	20231121	172500	12683049940	9200	9200	9200	9200	0
189	20231121	172400	12683049940	9200	9200	9200	9200	0
190	20231121	172300	12683049940	9200	9200	9200	9200	0
191	20231121	172200	12683049940	9200	9200	9200	9200	0
192	20231121	172100	12683049940	9200	9200	9200	9200	0
193	20231121	172000	12683049940	9200	9200	9200	9200	0
194	20231121	171900	12683049940	9200	9200	9200	9200	0
195	20231121	171800	12683049940	9200	9200	9200	9200	0
196	20231121	171700	12683049940	9200	9200	9200	9200	0
197	20231121	171600	12683049940	9200	9200	9200	9200	0
198	20231121	171500	12683049940	9200	9200	9200	9200	0
199	20231121	171400	12683049940	9200	9200	9200	9200	0
200	20231121	171300	12683049940	9200	9200	9200	9200	0
201	20231121	171200	12683049940	9200	9200	9200	9200	0
202	20231121	171100	12683049940	9200	9200	9200	9200	0
203	20231121	171000	12683049940	9200	9200	9200	9200	0
204	20231121	170900	12683049940	9200	9200	9200	9200	0
205	20231121	170800	12683049940	9200	9200	9200	9200	0
206	20231121	170700	12683049940	9200	9200	9200	9200	0
207	20231121	170600	12683049940	9200	9200	9200	9200	0
208	20231121	170500	12683049940	9200	9200	9200	9200	0
209	20231121	170400	12683049940	9200	9200	9200	9200	0
210	20231121	170300	12683049940	9200	9200	9200	9200	0
211	20231121	170200	12683049940	9200	9200	9200	9200	0
212	20231121	170100	12683049940	9200	9200	9200	9200	21575
213	20231121	170000	12683049940	9200	9200	9200	9200	0
214	20231121	165900	12683049940	9200	9200	9200	9200	0
215	20231121	165800	12683049940	9200	9200	9200	9200	0
216	20231121	165700	12683049940	9200	9200	9200	9200	0
217	20231121	165600	12683049940	9200	9200	9200	9200	0
218	20231121	165500	12683049940	9200	9200	9200	9200	0
219	20231121	165400	12683049940	9200	9200	9200	9200	0
220	20231121	165300	12683049940	9200	9200	9200	9200	0
221	20231121	165200	12683049940	9200	9200	9200	9200	0
222	20231121	165100	12683049940	9200	9200	9200	9200	0
223	20231121	165000	12683049940	9200	9200	9200	9200	0
224	20231121	164900	12683049940	9200	9200	9200	9200	0
225	20231121	164800	12683049940	9200	9200	9200	9200	0
226	20231121	164700	12683049940	9200	9200	9200	9200	0
227	20231121	164600	12683049940	9200	9200	9200	9200	0
228	20231121	164500	12683049940	9200	9200	9200	9200	0
229	20231121	164400	12683049940	9200	9200	9200	9200	0
230	20231121	164300	12683049940	9200	9200	9200	9200	0
231	20231121	164200	12683049940	9200	9200	9200	9200	0
232	20231121	164100	12683049940	9200	9200	9200	9200	0
233	20231121	164000	12683049940	9200	9200	9200	9200	0
234	20231121	163900	12683049940	9200	9200	9200	9200	0
235	20231121	163800	12683049940	9200	9200	9200	9200	0
236	20231121	163700	12683049940	9200	9200	9200	9200	0
237	20231121	163600	12683049940	9200	9200	9200	9200	0
238	20231121	163500	12683049940	9200	9200	9200	9200	0
239	20231121	163400	12683049940	9200	9200	9200	9200	0
240	20231121	163300	12683049940	9200	9200	9200	9200	0
241	20231121	163200	12683049940	9200	9200	9200	9200	0
242	20231121	163100	12683049940	9200	9200	9200	9200	21575
243	20231121	163000	12683049940	9200	9200	9200	9200	0
244	20231121	162900	12683049940	9200	9200	9200	9200	0
245	20231121	162800	12683049940	9200	9200	9200	9200	0
246	20231121	162700	12683049940	9200	9200	9200	9200	0
247	20231121	162600	12683049940	9200	9200	9200	9200	0
248	20231121	162500	12683049940	9200	9200	9200	9200	0
249	20231121	162400	12683049940	9200	9200	9200	9200	0
250	20231121	162300	12683049940	9200	9200	9200	9200	0
251	20231121	162200	12683049940	9200	9200	9200	9200	0
252	20231121	162100	12683049940	9200	9200	9200	9200	0
253	20231121	162000	12683049940	9200	9200	9200	9200	0
254	20231121	161900	12683049940	9200	9200	9200	9200	0
255	20231121	161800	12683049940	9200	9200	9200	9200	0
256	20231121	161700	12683049940	9200	9200	9200	9200	0
257	20231121	161600	12683049940	9200	9200	9200	9200	0
258	20231121	161500	12683049940	9200	9200	9200	9200	0
259	20231121	161400	12683049940	9200	9200	9200	9200	0
260	20231121	161300	12683049940	9200	9200	9200	9200	0
261	20231121	161200	12683049940	9200	9200	9200	9200	0
262	20231121	161100	12683049940	9200	9200	9200	9200	0
263	20231121	161000	12683049940	9200	9200	9200	9200	0
264	20231121	160900	12683049940	9200	9200	9200	9200	0
265	20231121	160800	12683049940	9200	9200	9200	9200	0
266	20231121	160700	12683049940	9200	9200	9200	9200	0
267	20231121	160600	12683049940	9200	9200	9200	9200	0
268	20231121	160500	12683049940	9200	9200	9200	9200	0
269	20231121	160400	12683049940	9200	9200	9200	9200	0
270	20231121	160300	12683049940	9200	9200	9200	9200	0
271	20231121	160200	12683049940	9200	9200	9200	9200	0
272	20231121	160100	12683049940	9200	9200	9200	9200	21575
273	20231121	160000	12683049940	9200	9200	9200	9200	0
274	20231121	155900	12683049940	9200	9200	9200	9200	0
275	20231121	155800	12683049940	9200	9200	9200	9200	0
276	20231121	155700	12683049940	9200	9200	9200	9200	0
277	20231121	155600	12683049940	9200	9200	9200	9200	0
278	20231121	155500	12683049940	9200	9200	9200	9200	0
279	20231121	155400	12683049940	9200	9200	9200	9200	0
280	20231121	155300	12683049940	9200	9200	9200	9200	0
281	20231121	155200	12683049940	9200	9200	9200	9200	0
282	20231121	155100	12683049940	9200	9200	9200	9200	0
283	20231121	155000	12683049940	9200	9200	9200	9200	0
284	20231121	154900	12683049940	9200	9200	9200	9200	0
285	20231121	154800	12683049940	9200	9200	9200	9200	0
286	20231121	154700	12683049940	9200	9200	9200	9200	0
287	20231121	154600	12683049940	9200	9200	9200	9200	0
288	20231121	154500	12683049940	9200	9200	9200	9200	0
289	20231121	154400	12683049940	9200	9200	9200	9200	0
290	20231121	154300	12683049940	9200	9200	9200	9200	0
291	20231121	154200	12683049940	9200	9200	9200	9200	0
292	20231121	154100	12683049940	9200	9200	9200	9200	0
293	20231121	154000	12683049940	9200	9200	9200	9200	0
294	20231121	153900	12683049940	9200	9200	9200	9200	0
295	20231121	153800	12683049940	9200	9200	9200	9200	0
296	20231121	153700	12683049940	9200	9200	9200	9200	0
297	20231121	153600	12683049940	9200	9200	9200	9200	0
298	20231121	153500	12683049940	9200	9200	9200	9200	0
299	20231121	153400	12683049940	9200	9200	9200	9200	0
300	20231121	153300	12683049940	9200	9200	9200	9200	0
301	20231121	153200	12683049940	9200	9200	9200	9200	0
302	20231121	153100	12683049940	9200	9200	9200	9200	21575
303	20231121	153000	12683049940	9200	9200	9200	9200	21575
304	20231121	152900	12484559940	9210	9210	9210	9210	0
305	20231121	152800	12484559940	9210	9210	9210	9210	0
306	20231121	152700	12484559940	9210	9210	9210	9210	0
307	20231121	152600	12484559940	9210	9210	9210	9210	0
308	20231121	152500	12484559940	9210	9210	9210	9210	0
309	20231121	152400	12484559940	9210	9210	9210	9210	0
310	20231121	152300	12484559940	9210	9210	9210	9210	0
311	20231121	152200	12484559940	9210	9210	9210	9210	0
312	20231121	152100	12484559940	9210	9210	9210	9210	0
313	20231121	152000	12484559940	9210	9210	9210	9210	0
314	20231121	151900	12484559940	9210	9220	9230	9210	3854
315	20231121	151800	12449021560	9220	9220	9230	9210	6001
316	20231121	151700	12393692730	9220	9220	9230	9210	4952
317	20231121	151600	12348039320	9220	9230	9230	9210	3947
318	20231121	151500	12311655530	9220	9220	9230	9210	5459
319	20231121	151400	12261328460	9220	9220	9220	9210	5319
320	20231121	151300	12212288710	9210	9210	9220	9200	5467
321	20231121	151200	12161941740	9210	9200	9210	9190	14636
322	20231121	151100	12027288790	9190	9190	9200	9180	8655
323	20231121	151000	11947719680	9180	9190	9190	9170	5281
324	20231121	150900	11899213590	9190	9170	9190	9170	2416
325	20231121	150800	11877025420	9180	9160	9190	9160	7700
326	20231121	150700	11806398970	9160	9150	9160	9150	1874
327	20231121	150600	11789235600	9140	9150	9150	9140	4630
328	20231121	150500	11746897020	9140	9150	9150	9130	1070
329	20231121	150400	11737109170	9150	9140	9150	9130	1704
330	20231121	150300	11721532150	9140	9140	9150	9130	2778
331	20231121	150200	11696145200	9140	9140	9150	9120	1514
332	20231121	150100	11682316700	9130	9140	9150	9130	5782
333	20231121	150000	11629494370	9130	9120	9130	9110	4280
334	20231121	145900	11590452010	9110	9110	9120	9110	3147
335	20231121	145800	11561774750	9120	9120	9130	9110	3847
336	20231121	145700	11526704950	9120	9130	9130	9120	1168
337	20231121	145600	11516050940	9120	9130	9140	9120	2625
338	20231121	145500	11492086410	9130	9130	9140	9130	2797
339	20231121	145400	11466537620	9140	9130	9140	9130	1283
340	20231121	145300	11454817510	9130	9140	9140	9130	2861
341	20231121	145200	11428686570	9130	9140	9140	9130	1668
342	20231121	145100	11413451980	9130	9140	9140	9130	2099
343	20231121	145000	11394281340	9130	9130	9140	9120	2524
344	20231121	144900	11371237430	9130	9120	9130	9110	4615
345	20231121	144800	11329141080	9120	9120	9130	9120	4768
346	20231121	144700	11285641800	9120	9120	9120	9110	3277
347	20231121	144600	11255764780	9120	9120	9120	9110	3303
348	20231121	144500	11225654050	9110	9120	9120	9110	4023
349	20231121	144400	11188988550	9110	9120	9120	9110	2326
350	20231121	144300	11167785190	9120	9120	9120	9110	4893
351	20231121	144200	11123166510	9120	9130	9140	9120	3442
352	20231121	144100	11091738050	9130	9140	9140	9120	1585
353	20231121	144000	11077269760	9140	9120	9140	9110	3540
354	20231121	143900	11044978000	9120	9130	9140	9120	12856
355	20231121	143800	10927681700	9130	9140	9150	9130	1814
356	20231121	143700	10911105630	9140	9140	9150	9130	2325
357	20231121	143600	10889857240	9150	9150	9160	9130	2478
358	20231121	143500	10867188490	9150	9140	9170	9140	2413
359	20231121	143400	10845108030	9140	9170	9180	9130	5105
360	20231121	143300	10798406260	9170	9180	9190	9160	4722
361	20231121	143200	10755098070	9180	9170	9180	9150	7398
362	20231121	143100	10687298180	9160	9180	9190	9150	5759
363	20231121	143000	10634489180	9180	9180	9190	9170	5075
364	20231121	142900	10587883460	9190	9190	9200	9180	3246
365	20231121	142800	10558046840	9200	9190	9200	9180	6064
366	20231121	142700	10502303910	9180	9180	9200	9180	4087
367	20231121	142600	10464759010	9180	9190	9200	9170	11799
368	20231121	142500	10356326980	9190	9170	9190	9170	3232
369	20231121	142400	10326675500	9170	9150	9200	9150	30386
370	20231121	142300	10047671170	9160	9140	9160	9140	3026
371	20231121	142200	10019975120	9150	9140	9150	9140	1412
372	20231121	142100	10007066320	9150	9150	9160	9130	2954
373	20231121	142000	9980055270	9150	9160	9160	9140	4174
374	20231121	141900	9941856180	9140	9150	9160	9140	2233
375	20231121	141800	9921439190	9150	9150	9160	9140	3090
376	20231121	141700	9893169640	9160	9140	9160	9140	5697
377	20231121	141600	9841039280	9140	9150	9150	9140	2483
378	20231121	141500	9818331750	9150	9140	9150	9130	5682
379	20231121	141400	9766388030	9150	9140	9150	9140	9250
380	20231121	141300	9681761810	9150	9140	9150	9130	2387
381	20231121	141200	9659935970	9150	9180	9180	9130	17853
382	20231121	141100	9496316000	9170	9160	9180	9160	3968
383	20231121	141000	9459913430	9160	9160	9170	9160	10689
384	20231121	140900	9361918520	9170	9150	9170	9150	13158
385	20231121	140800	9241384150	9150	9150	9160	9150	2895
386	20231121	140700	9214877640	9150	9140	9160	9140	22426
387	20231121	140600	9009696100	9140	9130	9150	9130	14465
388	20231121	140500	8877483630	9130	9130	9130	9120	11868
389	20231121	140400	8769180480	9130	9120	9130	9120	1911
390	20231121	140300	8751745160	9120	9130	9130	9120	5875
391	20231121	140200	8698155980	9120	9120	9130	9120	1375
392	20231121	140100	8685610650	9120	9120	9130	9110	13359
393	20231121	140000	8563739790	9110	9120	9120	9110	2282
394	20231121	135900	8542939630	9120	9110	9120	9100	2672
395	20231121	135800	8518580850	9110	9110	9110	9100	2569
396	20231121	135700	8495178750	9110	9110	9110	9100	11332
397	20231121	135600	8392047550	9110	9110	9120	9110	954
398	20231121	135500	8383355040	9110	9100	9110	9100	379
399	20231121	135400	8379903760	9110	9110	9120	9110	4390
400	20231121	135300	8339910250	9110	9100	9120	9100	975
401	20231121	135200	8331028040	9100	9100	9110	9100	203
402	20231121	135100	8329180580	9110	9120	9120	9090	6950
403	20231121	135000	8265919190	9110	9110	9120	9100	495
404	20231121	134900	8261410090	9120	9110	9120	9100	2073
405	20231121	134800	8242510430	9110	9110	9120	9100	2856
406	20231121	134700	8216507390	9110	9100	9110	9100	7814
407	20231121	134600	8145368030	9100	9110	9110	9100	1523
408	20231121	134500	8131499630	9100	9100	9110	9100	95
409	20231121	134400	8130634370	9110	9110	9110	9080	3849
410	20231121	134300	8095602990	9100	9110	9120	9100	4182
411	20231121	134200	8057499200	9110	9100	9120	9100	2956
412	20231121	134100	8030570400	9090	9060	9110	9050	28809
413	20231121	134000	7768937450	9060	9060	9060	9040	2409
414	20231121	133900	7747122270	9040	9070	9070	9040	3792
415	20231121	133800	7712768080	9060	9060	9080	9060	1654
416	20231121	133700	7697761510	9060	9080	9080	9060	2216
417	20231121	133600	7677656610	9080	9070	9080	9070	1476
418	20231121	133500	7664261500	9070	9070	9080	9060	1874
419	20231121	133400	7647255570	9070	9080	9080	9070	3224
420	20231121	133300	7617994550	9080	9070	9080	9060	2111
421	20231121	133200	7598850170	9060	9070	9070	9010	10733
422	20231121	133100	7501941280	9070	9060	9070	9060	2064
423	20231121	133000	7483238270	9060	9060	9070	9050	1386
424	20231121	132900	7470683500	9060	9080	9080	9030	8368
425	20231121	132800	7394968700	9080	9080	9080	9070	1630
426	20231121	132700	7380172360	9070	9070	9080	9060	1309
427	20231121	132600	7368295000	9080	9080	9080	9060	1885
428	20231121	132500	7351195860	9070	9090	9090	9070	2088
429	20231121	132400	7332236000	9090	9070	9090	9070	4821
430	20231121	132300	7288467600	9070	9050	9080	9030	9093
431	20231121	132200	7206272390	9060	9040	9060	9040	2122
432	20231121	132100	7187079380	9040	9060	9070	9040	4006
433	20231121	132000	7150834250	9060	9080	9090	9060	4268
434	20231121	131900	7112152400	9090	9110	9110	9090	3172
435	20231121	131800	7083310420	9110	9100	9110	9100	1086
436	20231121	131700	7073426070	9100	9100	9110	9100	674
437	20231121	131600	7067292010	9110	9110	9110	9100	4302
438	20231121	131500	7028119750	9110	9090	9110	9080	2861
439	20231121	131400	7002078580	9090	9090	9090	9080	1761
440	20231121	131300	6986082450	9090	9080	9090	9070	4508
441	20231121	131200	6945147180	9070	9080	9080	9070	643
442	20231121	131100	6939309740	9090	9090	9090	9090	818
443	20231121	131000	6931874120	9090	9090	9090	9070	3177
444	20231121	130900	6903024110	9090	9090	9100	9090	1542
445	20231121	130800	6888996690	9100	9090	9100	9090	933
446	20231121	130700	6880507790	9080	9080	9090	9080	668
447	20231121	130600	6874442140	9090	9080	9090	9080	1435
448	20231121	130500	6861407310	9090	9080	9090	9080	265
449	20231121	130400	6858998970	9080	9090	9090	9080	925
450	20231121	130300	6850593530	9090	9110	9110	9090	1352
451	20231121	130200	6838281890	9110	9110	9110	9100	414
452	20231121	130100	6834512700	9110	9100	9110	9090	955
453	20231121	130000	6825827950	9090	9120	9120	9090	923
454	20231121	125900	6817421690	9120	9110	9120	9110	1497
455	20231121	125800	6803779050	9120	9120	9120	9120	844
456	20231121	125700	6796081770	9110	9120	9120	9110	595
457	20231121	125600	6790657880	9120	9120	9120	9110	1154
458	20231121	125500	6780133750	9120	9130	9130	9120	213
459	20231121	125400	6778190540	9130	9120	9130	9120	1234
460	20231121	125300	6766931270	9120	9130	9130	9110	371
461	20231121	125200	6763548180	9100	9130	9130	9100	1527
462	20231121	125100	6749636690	9120	9120	9130	9120	969
463	20231121	125000	6740792960	9120	9120	9130	9120	569
464	20231121	124900	6735602390	9120	9120	9130	9120	3441
465	20231121	124800	6704198250	9130	9120	9130	9110	414
466	20231121	124700	6700421080	9130	9100	9130	9100	14101
467	20231121	124600	6571960570	9090	9080	9090	9080	3383
468	20231121	124500	6541211120	9090	9080	9090	9070	5486
469	20231121	124400	6491431740	9090	9090	9090	9090	749
470	20231121	124300	6484623330	9080	9090	9090	9080	325
471	20231121	124200	6481670740	9090	9100	9100	9080	1587
472	20231121	124100	6467247950	9100	9090	9100	9090	1838
473	20231121	124000	6450535400	9090	9100	9100	9090	2845
474	20231121	123900	6424650270	9090	9100	9100	9090	3661
475	20231121	123800	6391335570	9100	9110	9110	9100	1261
476	20231121	123700	6379860400	9110	9100	9110	9100	771
477	20231121	123600	6372837790	9100	9100	9110	9100	1384
478	20231121	123500	6360235700	9100	9110	9110	9100	361
479	20231121	123400	6356949940	9110	9110	9110	9100	718
480	20231121	123300	6350409280	9110	9100	9110	9100	926
481	20231121	123200	6341982170	9100	9100	9100	9090	724
482	20231121	123100	6335395120	9100	9100	9100	9080	2614
483	20231121	123000	6311643790	9090	9100	9100	9090	643
484	20231121	122900	6305798540	9100	9100	9100	9090	1207
485	20231121	122800	6294815190	9090	9090	9100	9090	469
486	20231121	122700	6290549700	9100	9100	9100	9090	1795
487	20231121	122600	6274222030	9090	9100	9100	9090	1103
488	20231121	122500	6264185450	9100	9100	9100	9090	772
489	20231121	122400	6257160830	9100	9100	9100	9090	2719
490	20231121	122300	6232429770	9100	9100	9100	9090	1905
491	20231121	122200	6215095300	9090	9100	9100	9090	1160
492	20231121	122100	6204539740	9100	9080	9100	9080	2043
493	20231121	122000	6185969010	9090	9090	9090	9080	2070
494	20231121	121900	6167158070	9090	9090	9090	9080	689
495	20231121	121800	6160895500	9090	9080	9090	9080	240
496	20231121	121700	6158715680	9090	9090	9090	9090	711
497	20231121	121600	6152252690	9090	9090	9090	9080	809
498	20231121	121500	6144901980	9090	9090	9090	9080	1178
499	20231121	121400	6134201610	9090	9080	9090	9080	3347
500	20231121	121300	6103777400	9090	9090	9090	9080	1049
501	20231121	121200	6094244950	9090	9080	9090	9070	1723
502	20231121	121100	6078595440	9080	9070	9080	9070	635
503	20231121	121000	6072830000	9080	9080	9080	9070	69
504	20231121	120900	6072203670	9080	9080	9080	9070	947
505	20231121	120800	6063606970	9070	9080	9080	9070	277
506	20231121	120700	6061092260	9080	9070	9080	9070	1789
507	20231121	120600	6044855850	9070	9070	9070	9060	1054
508	20231121	120500	6035296620	9070	9070	9070	9060	690
509	20231121	120400	6029044270	9070	9070	9070	9060	2302
510	20231121	120300	6008180280	9070	9070	9070	9060	199
511	20231121	120200	6006375700	9070	9070	9070	9060	158
512	20231121	120100	6004943790	9070	9060	9070	9060	644
513	20231121	120000	5999109110	9060	9070	9070	9050	511
514	20231121	115900	5994479220	9060	9050	9060	9050	2011
515	20231121	115800	5976266250	9050	9060	9060	9040	2062
516	20231121	115700	5957608830	9060	9060	9060	9050	1852
517	20231121	115600	5940837810	9060	9080	9080	9060	2372
518	20231121	115500	5919327710	9080	9080	9080	9070	1042
519	20231121	115400	5909872550	9080	9080	9090	9070	2090
520	20231121	115300	5890903690	9080	9100	9100	9080	2466
521	20231121	115200	5868485340	9100	9100	9100	9070	4422
522	20231121	115100	5828329930	9100	9090	9100	9090	1305
523	20231121	115000	5816466370	9090	9060	9090	9060	1678
524	20231121	114900	5801227520	9070	9070	9070	9060	850
525	20231121	114800	5793519660	9070	9060	9070	9060	737
526	20231121	114700	5786842120	9070	9060	9070	9060	1208
527	20231121	114600	5775890140	9070	9080	9090	9070	2505
528	20231121	114500	5753156200	9080	9090	9100	9070	3542
529	20231121	114400	5720980010	9090	9080	9100	9070	9940
530	20231121	114300	5630671760	9080	9040	9080	9040	30553
531	20231121	114200	5353863250	9050	9050	9050	9040	3407
532	20231121	114100	5323051350	9050	9050	9050	9040	717
533	20231121	114000	5316562850	9050	9040	9050	9040	743
534	20231121	113900	5309840710	9040	9050	9050	9040	135
535	20231121	113800	5308619390	9050	9000	9050	9000	22158
536	20231121	113700	5108553270	9000	8990	9010	8990	1494
537	20231121	113600	5095114920	8990	9010	9020	8990	5007
538	20231121	113500	5050070330	9010	9010	9010	9000	696
539	20231121	113400	5043800520	9010	9010	9020	9000	1001
540	20231121	113300	5034781600	9010	9020	9020	9010	364
541	20231121	113200	5031500030	9020	9010	9030	9010	861
542	20231121	113100	5023734990	9010	9000	9010	9000	49
543	20231121	113000	5023293860	9020	9030	9030	9000	2822
544	20231121	112900	4997877670	9030	9030	9030	9020	791
545	20231121	112800	4990741060	9020	9030	9030	9020	107
546	20231121	112700	4989775680	9020	9020	9030	9010	1075
547	20231121	112600	4980078150	9020	9020	9030	9020	801
548	20231121	112500	4972850140	9030	9020	9030	9010	992
549	20231121	112400	4963905130	9020	9030	9040	9020	900
550	20231121	112300	4955778950	9030	9040	9050	9020	6996
551	20231121	112200	4892590870	9050	9040	9050	9040	1222
552	20231121	112100	4881538410	9040	9050	9050	9040	499
553	20231121	112000	4877025790	9040	9040	9050	9040	1763
554	20231121	111900	4861087320	9040	9050	9050	9040	4947
555	20231121	111800	4816332820	9050	9040	9050	9030	3679
556	20231121	111700	4783056620	9040	9030	9040	9030	4268
557	20231121	111600	4744477250	9040	9030	9040	9020	4208
558	20231121	111500	4706458520	9030	9020	9030	9010	1351
559	20231121	111400	4694268220	9020	9000	9020	9000	1003
560	20231121	111300	4685231590	9010	9000	9010	8990	1797
561	20231121	111200	4669051290	9000	9040	9040	9000	9088
562	20231121	111100	4587103900	9040	9040	9040	9020	1607
563	20231121	111000	4572585670	9030	9030	9040	9030	9702
564	20231121	110900	4484913330	9040	9000	9040	8990	21111
565	20231121	110800	4294571650	9000	8990	9000	8990	2691
566	20231121	110700	4270357250	9000	8970	9000	8970	4281
567	20231121	110600	4231883100	8970	8970	8980	8970	384
568	20231121	110500	4228435070	8970	8980	8990	8970	476
569	20231121	110400	4224162860	8980	8980	8990	8980	1816
570	20231121	110300	4207848700	8990	9000	9000	8980	804
571	20231121	110200	4200621620	9000	9000	9000	8980	1847
572	20231121	110100	4184015330	9000	8990	9000	8980	888
573	20231121	110000	4176036900	8980	8990	9000	8980	3403
574	20231121	105900	4145443140	8990	8980	8990	8980	767
575	20231121	105800	4138548940	8980	8990	8990	8970	1057
576	20231121	105700	4129059640	8980	8980	8990	8970	1581
577	20231121	105600	4114859110	8990	8970	8990	8960	5337
578	20231121	105500	4066967120	8960	8950	8960	8940	16630
579	20231121	105400	3917976720	8950	8950	8960	8950	840
580	20231121	105300	3910457820	8950	8940	8950	8940	186
581	20231121	105200	3908793180	8950	8950	8960	8940	3407
582	20231121	105100	3878284510	8950	8960	8960	8950	781
583	20231121	105000	3871293280	8960	8950	8960	8950	2311
584	20231121	104900	3850609100	8950	8940	8960	8940	13243
585	20231121	104800	3732014080	8940	8940	8940	8930	325
586	20231121	104700	3729109960	8940	8940	8940	8930	1282
587	20231121	104600	3717651530	8940	8940	8940	8930	1537
588	20231121	104500	3703916640	8940	8930	8940	8930	2494
589	20231121	104400	3681629330	8940	8930	8940	8930	1839
590	20231121	104300	3665192180	8930	8920	8940	8910	8234
591	20231121	104200	3591713900	8920	8920	8920	8910	1423
592	20231121	104100	3579022170	8920	8910	8920	8910	804
593	20231121	104000	3571855950	8910	8900	8930	8900	3585
594	20231121	103900	3539871910	8920	8900	8920	8900	2734
595	20231121	103800	3515501260	8900	8900	8900	8890	832
596	20231121	103700	3508097210	8890	8900	8900	8890	1207
597	20231121	103600	3497355700	8900	8900	8900	8890	4553
598	20231121	103500	3456835250	8900	8900	8900	8880	745
599	20231121	103400	3450205810	8900	8900	8900	8880	981
600	20231121	103300	3441483850	8900	8900	8900	8880	1735
601	20231121	103200	3426050780	8900	8890	8900	8880	2392
602	20231121	103100	3404786310	8890	8890	8900	8880	916
603	20231121	103000	3396641400	8890	8850	8890	8820	7606
604	20231121	102900	3329487660	8860	8890	8890	8850	14430
605	20231121	102800	3201472960	8890	8880	8900	8870	2718
606	20231121	102700	3177325420	8870	8870	8880	8850	3701
607	20231121	102600	3144497320	8870	8870	8870	8850	1792
608	20231121	102500	3128614310	8870	8880	8880	8870	2616
609	20231121	102400	3105393370	8880	8890	8890	8870	832
610	20231121	102300	3097998130	8890	8870	8890	8870	7750
611	20231121	102200	3029225470	8860	8870	8880	8860	1420
612	20231121	102100	3016633650	8880	8880	8880	8850	696
613	20231121	102000	3010456200	8860	8880	8880	8840	2461
614	20231121	101900	2988671710	8880	8890	8890	8870	9097
615	20231121	101800	2907916750	8890	8870	8890	8860	6849
616	20231121	101700	2847121300	8870	8840	8880	8830	3978
617	20231121	101600	2811893300	8840	8840	8840	8820	48
618	20231121	101500	2811469660	8840	8830	8840	8820	975
619	20231121	101400	2802860560	8840	8860	8860	8820	1789
620	20231121	101300	2787057290	8860	8850	8860	8840	6016
621	20231121	101200	2733815000	8860	8850	8860	8850	216
622	20231121	101100	2731903240	8860	8860	8860	8840	3603
623	20231121	101000	2700007460	8860	8850	8860	8830	378
624	20231121	100900	2696663070	8860	8850	8860	8850	4408
625	20231121	100800	2657632180	8850	8820	8860	8810	3823
626	20231121	100700	2623838840	8820	8840	8840	8820	2887
627	20231121	100600	2598357460	8840	8840	8840	8830	69
628	20231121	100500	2597747990	8830	8830	8840	8830	2449
629	20231121	100400	2576121860	8830	8830	8830	8820	209
630	20231121	100300	2574276940	8830	8830	8840	8810	531
631	20231121	100200	2569592020	8830	8840	8840	8820	3148
632	20231121	100100	2541794110	8850	8850	8850	8830	950
633	20231121	100000	2533396020	8850	8840	8850	8830	1224
634	20231121	095900	2522568840	8840	8830	8840	8820	2990
635	20231121	095800	2496160760	8840	8840	8840	8830	2579
636	20231121	095700	2473363000	8840	8810	8840	8810	2590
637	20231121	095600	2450517270	8810	8830	8830	8810	14170
638	20231121	095500	2325597790	8830	8830	8830	8820	558
639	20231121	095400	2320671050	8830	8830	8830	8820	845
640	20231121	095300	2313210050	8830	8820	8830	8820	1246
641	20231121	095200	2302214660	8830	8830	8840	8810	3335
642	20231121	095100	2272782330	8840	8840	8840	8820	535
643	20231121	095000	2268057120	8830	8840	8840	8830	1852
644	20231121	094900	2251697960	8830	8840	8840	8830	1831
645	20231121	094800	2235522360	8830	8830	8840	8830	2132
646	20231121	094700	2216690860	8830	8820	8840	8810	2547
647	20231121	094600	2194218130	8810	8790	8810	8780	7215
648	20231121	094500	2130774840	8790	8780	8790	8780	1447
649	20231121	094400	2118066880	8790	8740	8790	8740	5649
650	20231121	094300	2068530390	8740	8740	8760	8720	5054
651	20231121	094200	2024432630	8730	8740	8770	8720	2728
652	20231121	094100	2000605090	8740	8740	8740	8740	714
653	20231121	094000	1994364730	8740	8760	8770	8740	4747
654	20231121	093900	1952778450	8760	8740	8770	8740	7495
655	20231121	093800	1887186160	8740	8730	8750	8730	838
656	20231121	093700	1879867400	8730	8740	8740	8730	760
657	20231121	093600	1873225020	8750	8730	8750	8730	11966
658	20231121	093500	1768710110	8730	8700	8740	8700	10207
659	20231121	093400	1679799000	8700	8770	8770	8670	55181
660	20231121	093300	1200512800	8760	8770	8770	8750	518
661	20231121	093200	1195979410	8770	8780	8780	8750	18
662	20231121	093100	1195821830	8780	8790	8790	8740	130
663	20231121	093000	1194683980	8740	8700	8740	8700	11444
664	20231121	092900	1094961370	8700	8730	8730	8690	14615
665	20231121	092800	967638850	8730	8740	8740	8730	1553
666	20231121	092700	954079750	8740	8740	8740	8730	532
667	20231121	092600	949433970	8740	8740	8750	8740	2298
668	20231121	092500	929349410	8740	8760	8760	8740	2980
669	20231121	092400	903255360	8770	8800	8800	8770	2054
670	20231121	092300	885220470	8810	8800	8810	8790	2720
671	20231121	092200	861298340	8810	8810	8840	8800	255
672	20231121	092100	859053210	8840	8850	8850	8800	2214
673	20231121	092000	839499570	8840	8840	8850	8830	441
674	20231121	091900	835602870	8840	8860	8870	8840	1430
675	20231121	091800	822939640	8860	8890	8890	8860	8334
676	20231121	091700	749076840	8860	8840	8890	8840	3862
677	20231121	091600	714839500	8840	8820	8840	8800	332
678	20231121	091500	711911950	8830	8830	8840	8820	900
679	20231121	091400	703964830	8830	8760	8830	8750	3001
680	20231121	091300	677636530	8760	8770	8770	8750	250
681	20231121	091200	675444730	8770	8750	8770	8750	1284
682	20231121	091100	664205310	8750	8760	8760	8750	244
683	20231121	091000	662069270	8760	8770	8770	8740	644
684	20231121	090900	656423650	8740	8700	8740	8700	2870
685	20231121	090800	631395030	8700	8700	8700	8690	2656
686	20231121	090700	608299640	8700	8740	8740	8690	7674
687	20231121	090600	541546690	8740	8690	8740	8690	4885
688	20231121	090500	499040060	8700	8710	8710	8690	10801
689	20231121	090400	405120960	8710	8760	8760	8710	3351
690	20231121	090300	375928050	8760	8750	8760	8700	10696
691	20231121	090200	282676710	8770	8730	8770	8710	4012
692	20231121	090100	247665020	8730	8850	8850	8720	16430
693	20231121	090000	103376380	8840	8810	8980	8810	9913