KissMeData/396300/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	205800	341604860	4060	4060	4060	4060	3015
3	20231121	205700	341604860	4060	4060	4060	4060	0
4	20231121	205600	341604860	4060	4060	4060	4060	0
5	20231121	205500	341604860	4060	4060	4060	4060	0
6	20231121	205400	341604860	4060	4060	4060	4060	0
7	20231121	205300	341604860	4060	4060	4060	4060	0
8	20231121	205200	341604860	4060	4060	4060	4060	0
9	20231121	205100	341604860	4060	4060	4060	4060	0
10	20231121	205000	341604860	4060	4060	4060	4060	0
11	20231121	204900	341604860	4060	4060	4060	4060	0
12	20231121	204800	341604860	4060	4060	4060	4060	0
13	20231121	204700	341604860	4060	4060	4060	4060	0
14	20231121	204600	341604860	4060	4060	4060	4060	0
15	20231121	204500	341604860	4060	4060	4060	4060	0
16	20231121	204400	341604860	4060	4060	4060	4060	0
17	20231121	204300	341604860	4060	4060	4060	4060	0
18	20231121	204200	341604860	4060	4060	4060	4060	0
19	20231121	204100	341604860	4060	4060	4060	4060	0
20	20231121	204000	341604860	4060	4060	4060	4060	0
21	20231121	203900	341604860	4060	4060	4060	4060	0
22	20231121	203800	341604860	4060	4060	4060	4060	0
23	20231121	203700	341604860	4060	4060	4060	4060	0
24	20231121	203600	341604860	4060	4060	4060	4060	0
25	20231121	203500	341604860	4060	4060	4060	4060	0
26	20231121	203400	341604860	4060	4060	4060	4060	0
27	20231121	203300	341604860	4060	4060	4060	4060	0
28	20231121	203200	341604860	4060	4060	4060	4060	0
29	20231121	203100	341604860	4060	4060	4060	4060	0
30	20231121	203000	341604860	4060	4060	4060	4060	0
31	20231121	202900	341604860	4060	4060	4060	4060	0
32	20231121	202800	341604860	4060	4060	4060	4060	3015
33	20231121	202700	341604860	4060	4060	4060	4060	0
34	20231121	202600	341604860	4060	4060	4060	4060	0
35	20231121	202500	341604860	4060	4060	4060	4060	0
36	20231121	202400	341604860	4060	4060	4060	4060	0
37	20231121	202300	341604860	4060	4060	4060	4060	0
38	20231121	202200	341604860	4060	4060	4060	4060	0
39	20231121	202100	341604860	4060	4060	4060	4060	0
40	20231121	202000	341604860	4060	4060	4060	4060	0
41	20231121	201900	341604860	4060	4060	4060	4060	0
42	20231121	201800	341604860	4060	4060	4060	4060	0
43	20231121	201700	341604860	4060	4060	4060	4060	0
44	20231121	201600	341604860	4060	4060	4060	4060	0
45	20231121	201500	341604860	4060	4060	4060	4060	0
46	20231121	201400	341604860	4060	4060	4060	4060	0
47	20231121	201300	341604860	4060	4060	4060	4060	0
48	20231121	201200	341604860	4060	4060	4060	4060	0
49	20231121	201100	341604860	4060	4060	4060	4060	0
50	20231121	201000	341604860	4060	4060	4060	4060	0
51	20231121	200900	341604860	4060	4060	4060	4060	0
52	20231121	200800	341604860	4060	4060	4060	4060	0
53	20231121	200700	341604860	4060	4060	4060	4060	0
54	20231121	200600	341604860	4060	4060	4060	4060	0
55	20231121	200500	341604860	4060	4060	4060	4060	0
56	20231121	200400	341604860	4060	4060	4060	4060	0
57	20231121	200300	341604860	4060	4060	4060	4060	0
58	20231121	200200	341604860	4060	4060	4060	4060	0
59	20231121	200100	341604860	4060	4060	4060	4060	0
60	20231121	200000	341604860	4060	4060	4060	4060	0
61	20231121	195900	341604860	4060	4060	4060	4060	0
62	20231121	195800	341604860	4060	4060	4060	4060	3015
63	20231121	195700	341604860	4060	4060	4060	4060	0
64	20231121	195600	341604860	4060	4060	4060	4060	0
65	20231121	195500	341604860	4060	4060	4060	4060	0
66	20231121	195400	341604860	4060	4060	4060	4060	0
67	20231121	195300	341604860	4060	4060	4060	4060	0
68	20231121	195200	341604860	4060	4060	4060	4060	0
69	20231121	195100	341604860	4060	4060	4060	4060	0
70	20231121	195000	341604860	4060	4060	4060	4060	0
71	20231121	194900	341604860	4060	4060	4060	4060	0
72	20231121	194800	341604860	4060	4060	4060	4060	0
73	20231121	194700	341604860	4060	4060	4060	4060	0
74	20231121	194600	341604860	4060	4060	4060	4060	0
75	20231121	194500	341604860	4060	4060	4060	4060	0
76	20231121	194400	341604860	4060	4060	4060	4060	0
77	20231121	194300	341604860	4060	4060	4060	4060	0
78	20231121	194200	341604860	4060	4060	4060	4060	0
79	20231121	194100	341604860	4060	4060	4060	4060	0
80	20231121	194000	341604860	4060	4060	4060	4060	0
81	20231121	193900	341604860	4060	4060	4060	4060	0
82	20231121	193800	341604860	4060	4060	4060	4060	0
83	20231121	193700	341604860	4060	4060	4060	4060	0
84	20231121	193600	341604860	4060	4060	4060	4060	0
85	20231121	193500	341604860	4060	4060	4060	4060	0
86	20231121	193400	341604860	4060	4060	4060	4060	0
87	20231121	193300	341604860	4060	4060	4060	4060	0
88	20231121	193200	341604860	4060	4060	4060	4060	0
89	20231121	193100	341604860	4060	4060	4060	4060	0
90	20231121	193000	341604860	4060	4060	4060	4060	0
91	20231121	192900	341604860	4060	4060	4060	4060	0
92	20231121	192800	341604860	4060	4060	4060	4060	3015
93	20231121	192700	341604860	4060	4060	4060	4060	0
94	20231121	192600	341604860	4060	4060	4060	4060	0
95	20231121	192500	341604860	4060	4060	4060	4060	0
96	20231121	192400	341604860	4060	4060	4060	4060	0
97	20231121	192300	341604860	4060	4060	4060	4060	0
98	20231121	192200	341604860	4060	4060	4060	4060	0
99	20231121	192100	341604860	4060	4060	4060	4060	0
100	20231121	192000	341604860	4060	4060	4060	4060	0
101	20231121	191900	341604860	4060	4060	4060	4060	0
102	20231121	191800	341604860	4060	4060	4060	4060	0
103	20231121	191700	341604860	4060	4060	4060	4060	0
104	20231121	191600	341604860	4060	4060	4060	4060	0
105	20231121	191500	341604860	4060	4060	4060	4060	0
106	20231121	191400	341604860	4060	4060	4060	4060	0
107	20231121	191300	341604860	4060	4060	4060	4060	0
108	20231121	191200	341604860	4060	4060	4060	4060	0
109	20231121	191100	341604860	4060	4060	4060	4060	0
110	20231121	191000	341604860	4060	4060	4060	4060	0
111	20231121	190900	341604860	4060	4060	4060	4060	0
112	20231121	190800	341604860	4060	4060	4060	4060	0
113	20231121	190700	341604860	4060	4060	4060	4060	0
114	20231121	190600	341604860	4060	4060	4060	4060	0
115	20231121	190500	341604860	4060	4060	4060	4060	0
116	20231121	190400	341604860	4060	4060	4060	4060	0
117	20231121	190300	341604860	4060	4060	4060	4060	0
118	20231121	190200	341604860	4060	4060	4060	4060	0
119	20231121	190100	341604860	4060	4060	4060	4060	0
120	20231121	190000	341604860	4060	4060	4060	4060	0
121	20231121	185900	341604860	4060	4060	4060	4060	0
122	20231121	185800	341604860	4060	4060	4060	4060	3015
123	20231121	185700	341604860	4060	4060	4060	4060	0
124	20231121	185600	341604860	4060	4060	4060	4060	0
125	20231121	185500	341604860	4060	4060	4060	4060	0
126	20231121	185400	341604860	4060	4060	4060	4060	0
127	20231121	185300	341604860	4060	4060	4060	4060	0
128	20231121	185200	341604860	4060	4060	4060	4060	0
129	20231121	185100	341604860	4060	4060	4060	4060	0
130	20231121	185000	341604860	4060	4060	4060	4060	0
131	20231121	184900	341604860	4060	4060	4060	4060	0
132	20231121	184800	341604860	4060	4060	4060	4060	0
133	20231121	184700	341604860	4060	4060	4060	4060	0
134	20231121	184600	341604860	4060	4060	4060	4060	0
135	20231121	184500	341604860	4060	4060	4060	4060	0
136	20231121	184400	341604860	4060	4060	4060	4060	0
137	20231121	184300	341604860	4060	4060	4060	4060	0
138	20231121	184200	341604860	4060	4060	4060	4060	0
139	20231121	184100	341604860	4060	4060	4060	4060	0
140	20231121	184000	341604860	4060	4060	4060	4060	0
141	20231121	183900	341604860	4060	4060	4060	4060	0
142	20231121	183800	341604860	4060	4060	4060	4060	0
143	20231121	183700	341604860	4060	4060	4060	4060	0
144	20231121	183600	341604860	4060	4060	4060	4060	0
145	20231121	183500	341604860	4060	4060	4060	4060	0
146	20231121	183400	341604860	4060	4060	4060	4060	0
147	20231121	183300	341604860	4060	4060	4060	4060	0
148	20231121	183200	341604860	4060	4060	4060	4060	0
149	20231121	183100	341604860	4060	4060	4060	4060	0
150	20231121	183000	341604860	4060	4060	4060	4060	0
151	20231121	182900	341604860	4060	4060	4060	4060	0
152	20231121	182800	341604860	4060	4060	4060	4060	3015
153	20231121	182700	341604860	4060	4060	4060	4060	0
154	20231121	182600	341604860	4060	4060	4060	4060	0
155	20231121	182500	341604860	4060	4060	4060	4060	0
156	20231121	182400	341604860	4060	4060	4060	4060	0
157	20231121	182300	341604860	4060	4060	4060	4060	0
158	20231121	182200	341604860	4060	4060	4060	4060	0
159	20231121	182100	341604860	4060	4060	4060	4060	0
160	20231121	182000	341604860	4060	4060	4060	4060	0
161	20231121	181900	341604860	4060	4060	4060	4060	0
162	20231121	181800	341604860	4060	4060	4060	4060	0
163	20231121	181700	341604860	4060	4060	4060	4060	0
164	20231121	181600	341604860	4060	4060	4060	4060	0
165	20231121	181500	341604860	4060	4060	4060	4060	0
166	20231121	181400	341604860	4060	4060	4060	4060	0
167	20231121	181300	341604860	4060	4060	4060	4060	0
168	20231121	181200	341604860	4060	4060	4060	4060	0
169	20231121	181100	341604860	4060	4060	4060	4060	0
170	20231121	181000	341604860	4060	4060	4060	4060	0
171	20231121	180900	341604860	4060	4060	4060	4060	0
172	20231121	180800	341604860	4060	4060	4060	4060	0
173	20231121	180700	341604860	4060	4060	4060	4060	0
174	20231121	180600	341604860	4060	4060	4060	4060	0
175	20231121	180500	341604860	4060	4060	4060	4060	0
176	20231121	180400	341604860	4060	4060	4060	4060	0
177	20231121	180300	341604860	4060	4060	4060	4060	0
178	20231121	180200	341604860	4060	4060	4060	4060	0
179	20231121	180100	341604860	4060	4060	4060	4060	0
180	20231121	180000	341604860	4060	4060	4060	4060	0
181	20231121	175900	341604860	4060	4060	4060	4060	0
182	20231121	175800	341604860	4060	4060	4060	4060	3015
183	20231121	175700	341604860	4060	4060	4060	4060	0
184	20231121	175600	341604860	4060	4060	4060	4060	0
185	20231121	175500	341604860	4060	4060	4060	4060	0
186	20231121	175400	341604860	4060	4060	4060	4060	0
187	20231121	175300	341604860	4060	4060	4060	4060	0
188	20231121	175200	341604860	4060	4060	4060	4060	0
189	20231121	175100	341604860	4060	4060	4060	4060	0
190	20231121	175000	341604860	4060	4060	4060	4060	0
191	20231121	174900	341604860	4060	4060	4060	4060	0
192	20231121	174800	341604860	4060	4060	4060	4060	0
193	20231121	174700	341604860	4060	4060	4060	4060	0
194	20231121	174600	341604860	4060	4060	4060	4060	0
195	20231121	174500	341604860	4060	4060	4060	4060	0
196	20231121	174400	341604860	4060	4060	4060	4060	0
197	20231121	174300	341604860	4060	4060	4060	4060	0
198	20231121	174200	341604860	4060	4060	4060	4060	0
199	20231121	174100	341604860	4060	4060	4060	4060	0
200	20231121	174000	341604860	4060	4060	4060	4060	0
201	20231121	173900	341604860	4060	4060	4060	4060	0
202	20231121	173800	341604860	4060	4060	4060	4060	0
203	20231121	173700	341604860	4060	4060	4060	4060	0
204	20231121	173600	341604860	4060	4060	4060	4060	0
205	20231121	173500	341604860	4060	4060	4060	4060	0
206	20231121	173400	341604860	4060	4060	4060	4060	0
207	20231121	173300	341604860	4060	4060	4060	4060	0
208	20231121	173200	341604860	4060	4060	4060	4060	0
209	20231121	173100	341604860	4060	4060	4060	4060	0
210	20231121	173000	341604860	4060	4060	4060	4060	0
211	20231121	172900	341604860	4060	4060	4060	4060	0
212	20231121	172800	341604860	4060	4060	4060	4060	3015
213	20231121	172700	341604860	4060	4060	4060	4060	0
214	20231121	172600	341604860	4060	4060	4060	4060	0
215	20231121	172500	341604860	4060	4060	4060	4060	0
216	20231121	172400	341604860	4060	4060	4060	4060	0
217	20231121	172300	341604860	4060	4060	4060	4060	0
218	20231121	172200	341604860	4060	4060	4060	4060	0
219	20231121	172100	341604860	4060	4060	4060	4060	0
220	20231121	172000	341604860	4060	4060	4060	4060	0
221	20231121	171900	341604860	4060	4060	4060	4060	0
222	20231121	171800	341604860	4060	4060	4060	4060	0
223	20231121	171700	341604860	4060	4060	4060	4060	0
224	20231121	171600	341604860	4060	4060	4060	4060	0
225	20231121	171500	341604860	4060	4060	4060	4060	0
226	20231121	171400	341604860	4060	4060	4060	4060	0
227	20231121	171300	341604860	4060	4060	4060	4060	0
228	20231121	171200	341604860	4060	4060	4060	4060	0
229	20231121	171100	341604860	4060	4060	4060	4060	0
230	20231121	171000	341604860	4060	4060	4060	4060	0
231	20231121	170900	341604860	4060	4060	4060	4060	0
232	20231121	170800	341604860	4060	4060	4060	4060	0
233	20231121	170700	341604860	4060	4060	4060	4060	0
234	20231121	170600	341604860	4060	4060	4060	4060	0
235	20231121	170500	341604860	4060	4060	4060	4060	0
236	20231121	170400	341604860	4060	4060	4060	4060	0
237	20231121	170300	341604860	4060	4060	4060	4060	0
238	20231121	170200	341604860	4060	4060	4060	4060	0
239	20231121	170100	341604860	4060	4060	4060	4060	0
240	20231121	170000	341604860	4060	4060	4060	4060	0
241	20231121	165900	341604860	4060	4060	4060	4060	0
242	20231121	165800	341604860	4060	4060	4060	4060	3015
243	20231121	165700	341604860	4060	4060	4060	4060	0
244	20231121	165600	341604860	4060	4060	4060	4060	0
245	20231121	165500	341604860	4060	4060	4060	4060	0
246	20231121	165400	341604860	4060	4060	4060	4060	0
247	20231121	165300	341604860	4060	4060	4060	4060	0
248	20231121	165200	341604860	4060	4060	4060	4060	0
249	20231121	165100	341604860	4060	4060	4060	4060	0
250	20231121	165000	341604860	4060	4060	4060	4060	0
251	20231121	164900	341604860	4060	4060	4060	4060	0
252	20231121	164800	341604860	4060	4060	4060	4060	0
253	20231121	164700	341604860	4060	4060	4060	4060	0
254	20231121	164600	341604860	4060	4060	4060	4060	0
255	20231121	164500	341604860	4060	4060	4060	4060	0
256	20231121	164400	341604860	4060	4060	4060	4060	0
257	20231121	164300	341604860	4060	4060	4060	4060	0
258	20231121	164200	341604860	4060	4060	4060	4060	0
259	20231121	164100	341604860	4060	4060	4060	4060	0
260	20231121	164000	341604860	4060	4060	4060	4060	0
261	20231121	163900	341604860	4060	4060	4060	4060	0
262	20231121	163800	341604860	4060	4060	4060	4060	0
263	20231121	163700	341604860	4060	4060	4060	4060	0
264	20231121	163600	341604860	4060	4060	4060	4060	0
265	20231121	163500	341604860	4060	4060	4060	4060	0
266	20231121	163400	341604860	4060	4060	4060	4060	0
267	20231121	163300	341604860	4060	4060	4060	4060	0
268	20231121	163200	341604860	4060	4060	4060	4060	0
269	20231121	163100	341604860	4060	4060	4060	4060	0
270	20231121	163000	341604860	4060	4060	4060	4060	0
271	20231121	162900	341604860	4060	4060	4060	4060	0
272	20231121	162800	341604860	4060	4060	4060	4060	3015
273	20231121	162700	341604860	4060	4060	4060	4060	0
274	20231121	162600	341604860	4060	4060	4060	4060	0
275	20231121	162500	341604860	4060	4060	4060	4060	0
276	20231121	162400	341604860	4060	4060	4060	4060	0
277	20231121	162300	341604860	4060	4060	4060	4060	0
278	20231121	162200	341604860	4060	4060	4060	4060	0
279	20231121	162100	341604860	4060	4060	4060	4060	0
280	20231121	162000	341604860	4060	4060	4060	4060	0
281	20231121	161900	341604860	4060	4060	4060	4060	0
282	20231121	161800	341604860	4060	4060	4060	4060	0
283	20231121	161700	341604860	4060	4060	4060	4060	0
284	20231121	161600	341604860	4060	4060	4060	4060	0
285	20231121	161500	341604860	4060	4060	4060	4060	0
286	20231121	161400	341604860	4060	4060	4060	4060	0
287	20231121	161300	341604860	4060	4060	4060	4060	0
288	20231121	161200	341604860	4060	4060	4060	4060	0
289	20231121	161100	341604860	4060	4060	4060	4060	0
290	20231121	161000	341604860	4060	4060	4060	4060	0
291	20231121	160900	341604860	4060	4060	4060	4060	0
292	20231121	160800	341604860	4060	4060	4060	4060	0
293	20231121	160700	341604860	4060	4060	4060	4060	0
294	20231121	160600	341604860	4060	4060	4060	4060	0
295	20231121	160500	341604860	4060	4060	4060	4060	0
296	20231121	160400	341604860	4060	4060	4060	4060	0
297	20231121	160300	341604860	4060	4060	4060	4060	0
298	20231121	160200	341604860	4060	4060	4060	4060	0
299	20231121	160100	341604860	4060	4060	4060	4060	0
300	20231121	160000	341604860	4060	4060	4060	4060	0
301	20231121	155900	341604860	4060	4060	4060	4060	0
302	20231121	155800	341604860	4060	4060	4060	4060	3015
303	20231121	155700	341604860	4060	4060	4060	4060	0
304	20231121	155600	341604860	4060	4060	4060	4060	0
305	20231121	155500	341604860	4060	4060	4060	4060	0
306	20231121	155400	341604860	4060	4060	4060	4060	0
307	20231121	155300	341604860	4060	4060	4060	4060	0
308	20231121	155200	341604860	4060	4060	4060	4060	0
309	20231121	155100	341604860	4060	4060	4060	4060	0
310	20231121	155000	341604860	4060	4060	4060	4060	0
311	20231121	154900	341604860	4060	4060	4060	4060	0
312	20231121	154800	341604860	4060	4060	4060	4060	0
313	20231121	154700	341604860	4060	4060	4060	4060	0
314	20231121	154600	341604860	4060	4060	4060	4060	0
315	20231121	154500	341604860	4060	4060	4060	4060	0
316	20231121	154400	341604860	4060	4060	4060	4060	0
317	20231121	154300	341604860	4060	4060	4060	4060	0
318	20231121	154200	341604860	4060	4060	4060	4060	0
319	20231121	154100	341604860	4060	4060	4060	4060	0
320	20231121	154000	341604860	4060	4060	4060	4060	0
321	20231121	153900	341604860	4060	4060	4060	4060	0
322	20231121	153800	341604860	4060	4060	4060	4060	0
323	20231121	153700	341604860	4060	4060	4060	4060	0
324	20231121	153600	341604860	4060	4060	4060	4060	0
325	20231121	153500	341604860	4060	4060	4060	4060	0
326	20231121	153400	341604860	4060	4060	4060	4060	0
327	20231121	153300	341604860	4060	4060	4060	4060	0
328	20231121	153200	341604860	4060	4060	4060	4060	0
329	20231121	153100	341604860	4060	4060	4060	4060	0
330	20231121	153000	341604860	4060	4060	4060	4060	3015
331	20231121	152900	329363960	4070	4070	4070	4070	0
332	20231121	152800	329363960	4070	4070	4070	4070	0
333	20231121	152700	329363960	4070	4070	4070	4070	0
334	20231121	152600	329363960	4070	4070	4070	4070	0
335	20231121	152500	329363960	4070	4070	4070	4070	0
336	20231121	152400	329363960	4070	4070	4070	4070	0
337	20231121	152300	329363960	4070	4070	4070	4070	0
338	20231121	152200	329363960	4070	4070	4070	4070	0
339	20231121	152100	329363960	4070	4070	4070	4070	0
340	20231121	152000	329363960	4070	4070	4070	4070	0
341	20231121	151900	329363960	4070	4070	4070	4060	145
342	20231121	151800	328774430	4070	4060	4070	4060	92
343	20231121	151700	328400900	4060	4060	4060	4060	64
344	20231121	151600	328141060	4070	4070	4070	4070	2
345	20231121	151500	328132920	4060	4065	4065	4060	19
346	20231121	151400	328055750	4070	4070	4070	4070	0
347	20231121	151300	328055750	4070	4070	4070	4070	2502
348	20231121	151200	317872610	4070	4065	4070	4065	34
349	20231121	151100	317734390	4065	4060	4065	4060	1277
350	20231121	151000	312549760	4070	4065	4070	4065	297
351	20231121	150900	311341445	4065	4065	4070	4065	155
352	20231121	150800	310711245	4065	4065	4065	4065	66
353	20231121	150700	310442955	4065	4065	4065	4065	134
354	20231121	150600	309898245	4065	4065	4065	4060	1672
355	20231121	150500	303101675	4065	4060	4065	4060	1014
356	20231121	150400	298979800	4065	4060	4065	4060	60
357	20231121	150300	298736065	4060	4060	4060	4060	151
358	20231121	150200	298123005	4065	4065	4065	4065	10
359	20231121	150100	298082355	4060	4060	4060	4060	0
360	20231121	150000	298082355	4060	4060	4060	4060	691
361	20231121	145900	295276895	4055	4055	4055	4055	28
362	20231121	145800	295163355	4060	4060	4060	4055	126
363	20231121	145700	294651825	4060	4060	4060	4060	50
364	20231121	145600	294448825	4065	4065	4065	4065	0
365	20231121	145500	294448825	4065	4060	4065	4060	62
366	20231121	145400	294197005	4065	4065	4065	4065	0
367	20231121	145300	294197005	4065	4065	4065	4065	0
368	20231121	145200	294197005	4065	4065	4065	4065	0
369	20231121	145100	294197005	4065	4065	4065	4065	0
370	20231121	145000	294197005	4065	4065	4065	4065	21
371	20231121	144900	294111640	4065	4065	4065	4065	0
372	20231121	144800	294111640	4065	4065	4065	4065	0
373	20231121	144700	294111640	4065	4065	4065	4065	1
374	20231121	144600	294107575	4065	4060	4065	4060	47
375	20231121	144500	293916670	4060	4060	4060	4060	552
376	20231121	144400	291675550	4060	4060	4060	4060	0
377	20231121	144300	291675550	4060	4060	4060	4060	18
378	20231121	144200	291602470	4065	4065	4065	4065	0
379	20231121	144100	291602470	4065	4065	4065	4065	0
380	20231121	144000	291602470	4065	4065	4065	4065	0
381	20231121	143900	291602470	4065	4065	4065	4065	1
382	20231121	143800	291598405	4060	4060	4060	4060	0
383	20231121	143700	291598405	4060	4060	4060	4060	803
384	20231121	143600	288338225	4060	4060	4060	4060	1
385	20231121	143500	288334165	4060	4060	4060	4060	16
386	20231121	143400	288269205	4060	4060	4060	4060	0
387	20231121	143300	288269205	4060	4060	4060	4060	0
388	20231121	143200	288269205	4060	4060	4060	4060	4
389	20231121	143100	288252965	4065	4060	4065	4060	11
390	20231121	143000	288208300	4065	4060	4065	4060	105
391	20231121	142900	287781560	4065	4060	4065	4060	175
392	20231121	142800	287070215	4060	4060	4060	4060	200
393	20231121	142700	286258215	4060	4060	4060	4060	6
394	20231121	142600	286233855	4060	4060	4060	4060	13
395	20231121	142500	286181075	4060	4060	4065	4060	172
396	20231121	142400	285482460	4065	4065	4065	4065	200
397	20231121	142300	284669460	4060	4060	4060	4060	0
398	20231121	142200	284669460	4060	4060	4060	4060	1
399	20231121	142100	284665400	4065	4065	4065	4065	20
400	20231121	142000	284584100	4065	4065	4065	4065	9
401	20231121	141900	284547515	4065	4065	4065	4065	13
402	20231121	141800	284494670	4055	4055	4055	4055	0
403	20231121	141700	284494670	4055	4055	4055	4055	0
404	20231121	141600	284494670	4055	4055	4055	4055	0
405	20231121	141500	284494670	4055	4055	4055	4055	400
406	20231121	141400	282872670	4065	4065	4065	4065	0
407	20231121	141300	282872670	4065	4065	4065	4065	0
408	20231121	141200	282872670	4065	4065	4065	4065	1
409	20231121	141100	282868605	4055	4055	4055	4055	0
410	20231121	141000	282868605	4055	4055	4055	4055	1
411	20231121	140900	282864550	4055	4060	4060	4055	487
412	20231121	140800	280889725	4060	4060	4060	4060	1089
413	20231121	140700	276468385	4055	4055	4055	4055	0
414	20231121	140600	276468385	4055	4055	4055	4055	10
415	20231121	140500	276427835	4055	4055	4055	4055	1500
416	20231121	140400	270345335	4050	4050	4050	4050	670
417	20231121	140300	267631835	4050	4045	4050	4045	63
418	20231121	140200	267376935	4050	4050	4050	4050	100
419	20231121	140100	266971935	4050	4050	4050	4050	0
420	20231121	140000	266971935	4050	4050	4050	4050	20
421	20231121	135900	266890935	4050	4050	4050	4050	197
422	20231121	135800	266093085	4050	4050	4050	4050	1268
423	20231121	135700	260957685	4050	4050	4050	4050	245
424	20231121	135600	259965435	4055	4055	4055	4055	37
425	20231121	135500	259815400	4060	4060	4060	4060	0
426	20231121	135400	259815400	4060	4060	4060	4060	0
427	20231121	135300	259815400	4060	4060	4060	4060	10
428	20231121	135200	259774800	4060	4060	4060	4060	1
429	20231121	135100	259770740	4050	4060	4060	4050	12
430	20231121	135000	259722120	4050	4050	4050	4050	0
431	20231121	134900	259722120	4050	4050	4050	4050	343
432	20231121	134800	258332970	4065	4065	4065	4065	0
433	20231121	134700	258332970	4065	4065	4065	4065	0
434	20231121	134600	258332970	4065	4065	4065	4065	0
435	20231121	134500	258332970	4065	4065	4065	4065	0
436	20231121	134400	258332970	4065	4065	4065	4065	0
437	20231121	134300	258332970	4065	4065	4065	4065	0
438	20231121	134200	258332970	4065	4050	4065	4045	153
439	20231121	134100	257714020	4045	4045	4045	4045	0
440	20231121	134000	257714020	4045	4045	4045	4045	100
441	20231121	133900	257309520	4050	4050	4050	4050	2
442	20231121	133800	257301420	4050	4050	4050	4050	53
443	20231121	133700	257086770	4045	4050	4050	4045	871
444	20231121	133600	253562790	4050	4050	4050	4050	58
445	20231121	133500	253327890	4050	4055	4055	4050	1217
446	20231121	133400	248396610	4055	4055	4055	4055	0
447	20231121	133300	248396610	4055	4055	4055	4055	0
448	20231121	133200	248396610	4055	4060	4060	4055	15
449	20231121	133100	248335735	4060	4060	4060	4060	4
450	20231121	133000	248319495	4060	4060	4060	4060	0
451	20231121	132900	248319495	4060	4060	4060	4060	112
452	20231121	132800	247864775	4060	4070	4070	4055	62
453	20231121	132700	247613060	4060	4060	4060	4060	3
454	20231121	132600	247600880	4060	4065	4065	4060	23
455	20231121	132500	247507390	4065	4065	4065	4065	80
456	20231121	132400	247182190	4065	4065	4065	4065	10
457	20231121	132300	247141540	4065	4065	4065	4065	4
458	20231121	132200	247125280	4065	4060	4065	4060	202
459	20231121	132100	246305150	4060	4065	4065	4060	1000
460	20231121	132000	242241910	4070	4070	4070	4070	0
461	20231121	131900	242241910	4070	4070	4070	4070	0
462	20231121	131800	242241910	4070	4070	4070	4070	1
463	20231121	131700	242237840	4070	4070	4070	4070	0
464	20231121	131600	242237840	4070	4070	4070	4070	0
465	20231121	131500	242237840	4070	4070	4070	4070	20
466	20231121	131400	242156440	4070	4070	4070	4070	0
467	20231121	131300	242156440	4070	4070	4070	4070	0
468	20231121	131200	242156440	4070	4065	4070	4065	1004
469	20231121	131100	238075170	4065	4065	4065	4065	2
470	20231121	131000	238067040	4060	4060	4060	4060	0
471	20231121	130900	238067040	4060	4060	4060	4060	0
472	20231121	130800	238067040	4060	4065	4065	4060	135
473	20231121	130700	237518815	4065	4060	4065	4060	18
474	20231121	130600	237445720	4060	4060	4060	4060	10
475	20231121	130500	237405120	4060	4060	4060	4060	0
476	20231121	130400	237405120	4060	4060	4060	4060	500
477	20231121	130300	235375120	4065	4065	4065	4065	177
478	20231121	130200	234655615	4070	4070	4070	4070	20
479	20231121	130100	234574215	4065	4065	4065	4065	0
480	20231121	130000	234574215	4065	4065	4065	4065	0
481	20231121	125900	234574215	4065	4065	4065	4065	0
482	20231121	125800	234574215	4065	4065	4065	4065	0
483	20231121	125700	234574215	4065	4065	4065	4065	0
484	20231121	125600	234574215	4065	4065	4065	4065	0
485	20231121	125500	234574215	4065	4065	4065	4065	0
486	20231121	125400	234574215	4065	4065	4065	4065	0
487	20231121	125300	234574215	4065	4065	4065	4065	0
488	20231121	125200	234574215	4065	4065	4065	4065	30
489	20231121	125100	234452265	4065	4065	4065	4065	100
490	20231121	125000	234045765	4060	4070	4070	4060	309
491	20231121	124900	232790405	4060	4060	4060	4060	18
492	20231121	124800	232717325	4065	4065	4065	4065	0
493	20231121	124700	232717325	4065	4065	4065	4065	0
494	20231121	124600	232717325	4065	4065	4065	4065	250
495	20231121	124500	231701075	4065	4065	4065	4065	10
496	20231121	124400	231660425	4065	4065	4065	4065	0
497	20231121	124300	231660425	4065	4065	4065	4065	112
498	20231121	124200	231205145	4065	4065	4065	4065	0
499	20231121	124100	231205145	4065	4065	4065	4065	10
500	20231121	124000	231164495	4065	4065	4065	4065	1000
501	20231121	123900	227099495	4070	4070	4070	4070	0
502	20231121	123800	227099495	4070	4070	4070	4070	0
503	20231121	123700	227099495	4070	4070	4070	4070	100
504	20231121	123600	226692495	4065	4065	4065	4065	271
505	20231121	123500	225590880	4070	4070	4070	4070	0
506	20231121	123400	225590880	4070	4070	4070	4070	312
507	20231121	123300	224321040	4070	4070	4070	4070	30
508	20231121	123200	224198940	4070	4070	4070	4070	0
509	20231121	123100	224198940	4070	4070	4070	4070	19
510	20231121	123000	224121610	4070	4065	4070	4065	517
511	20231121	122900	222020000	4065	4065	4065	4065	70
512	20231121	122800	221735450	4060	4060	4060	4060	0
513	20231121	122700	221735450	4060	4055	4060	4055	61
514	20231121	122600	221487805	4060	4060	4060	4060	190
515	20231121	122500	220716405	4065	4065	4065	4065	6
516	20231121	122400	220692015	4065	4065	4065	4065	5
517	20231121	122300	220671690	4050	4060	4060	4050	1537
518	20231121	122200	214442465	4055	4055	4055	4055	100
519	20231121	122100	214036965	4055	4055	4055	4055	4
520	20231121	122000	214020745	4060	4060	4060	4060	5
521	20231121	121900	214000445	4060	4060	4060	4060	0
522	20231121	121800	214000445	4060	4060	4060	4060	1
523	20231121	121700	213996385	4060	4060	4060	4060	1
524	20231121	121600	213992325	4060	4060	4060	4060	0
525	20231121	121500	213992325	4060	4060	4060	4060	20
526	20231121	121400	213911125	4060	4060	4060	4060	636
527	20231121	121300	211328965	4065	4065	4065	4065	10
528	20231121	121200	211288315	4065	4065	4065	4065	87
529	20231121	121100	210934660	4065	4065	4065	4065	0
530	20231121	121000	210934660	4065	4065	4065	4065	0
531	20231121	120900	210934660	4065	4065	4065	4065	10
532	20231121	120800	210894010	4065	4065	4065	4065	124
533	20231121	120700	210389950	4060	4060	4060	4060	739
534	20231121	120600	207389610	4055	4055	4055	4055	0
535	20231121	120500	207389610	4055	4060	4060	4055	30
536	20231121	120400	207267910	4060	4060	4060	4060	251
537	20231121	120300	206248850	4060	4060	4060	4060	22
538	20231121	120200	206159530	4060	4060	4060	4060	619
539	20231121	120100	203646390	4055	4055	4055	4055	0
540	20231121	120000	203646390	4055	4055	4055	4055	0
541	20231121	115900	203646390	4055	4055	4055	4055	0
542	20231121	115800	203646390	4055	4055	4055	4055	33
543	20231121	115700	203512575	4055	4060	4060	4055	45
544	20231121	115600	203330090	4060	4060	4060	4060	879
545	20231121	115500	199761350	4060	4060	4060	4060	300
546	20231121	115400	198543350	4070	4070	4070	4070	0
547	20231121	115300	198543350	4070	4070	4070	4070	175
548	20231121	115200	197831100	4070	4070	4070	4070	10
549	20231121	115100	197790400	4070	4070	4070	4070	8
550	20231121	115000	197757840	4070	4070	4070	4070	6
551	20231121	114900	197733420	4070	4070	4070	4070	1
552	20231121	114800	197729350	4060	4060	4060	4060	0
553	20231121	114700	197729350	4060	4060	4060	4060	12
554	20231121	114600	197680630	4060	4060	4060	4060	22
555	20231121	114500	197591310	4060	4060	4060	4060	402
556	20231121	114400	195959190	4060	4060	4060	4060	20
557	20231121	114300	195877990	4060	4060	4060	4060	69
558	20231121	114200	195597850	4060	4060	4060	4060	0
559	20231121	114100	195597850	4060	4065	4065	4060	66
560	20231121	114000	195329565	4065	4065	4065	4065	0
561	20231121	113900	195329565	4065	4065	4065	4065	8
562	20231121	113800	195297045	4065	4065	4065	4065	1
563	20231121	113700	195292980	4070	4055	4070	4055	52
564	20231121	113600	195082090	4070	4070	4070	4070	0
565	20231121	113500	195082090	4070	4070	4070	4070	0
566	20231121	113400	195082090	4070	4065	4070	4065	10
567	20231121	113300	195041425	4055	4060	4060	4055	200
568	20231121	113200	194229685	4070	4070	4070	4070	0
569	20231121	113100	194229685	4070	4070	4070	4070	0
570	20231121	113000	194229685	4070	4070	4070	4070	0
571	20231121	112900	194229685	4070	4070	4070	4070	0
572	20231121	112800	194229685	4070	4070	4070	4070	1
573	20231121	112700	194225615	4070	4065	4070	4065	41
574	20231121	112600	194058945	4065	4065	4065	4065	10
575	20231121	112500	194018295	4065	4065	4065	4065	70
576	20231121	112400	193733745	4065	4065	4065	4065	10
577	20231121	112300	193693095	4055	4055	4055	4055	0
578	20231121	112200	193693095	4055	4055	4055	4055	0
579	20231121	112100	193693095	4055	4055	4055	4055	0
580	20231121	112000	193693095	4055	4055	4055	4055	415
581	20231121	111900	192010270	4060	4060	4060	4060	1
582	20231121	111800	192006210	4060	4060	4060	4060	0
583	20231121	111700	192006210	4060	4060	4060	4060	89
584	20231121	111600	191644870	4060	4060	4060	4060	0
585	20231121	111500	191644870	4060	4060	4060	4060	1190
586	20231121	111400	186813470	4060	4060	4060	4060	0
587	20231121	111300	186813470	4060	4070	4070	4060	287
588	20231121	111200	185648230	4065	4060	4070	4060	301
589	20231121	111100	184425660	4070	4070	4075	4070	530
590	20231121	111000	182266460	4075	4075	4075	4075	0
591	20231121	110900	182266460	4075	4075	4075	4075	0
592	20231121	110800	182266460	4075	4075	4075	4075	0
593	20231121	110700	182266460	4075	4070	4075	4070	1110
594	20231121	110600	177748600	4070	4055	4070	4055	3950
595	20231121	110500	161697275	4060	4060	4060	4060	96
596	20231121	110400	161307515	4060	4060	4060	4060	111
597	20231121	110300	160856855	4060	4060	4060	4060	10
598	20231121	110200	160816255	4060	4060	4060	4060	1
599	20231121	110100	160812195	4060	4060	4060	4060	0
600	20231121	110000	160812195	4060	4060	4060	4060	0
601	20231121	105900	160812195	4060	4060	4060	4060	0
602	20231121	105800	160812195	4060	4060	4060	4060	5
603	20231121	105700	160791895	4060	4050	4060	4050	17
604	20231121	105600	160723035	4060	4060	4060	4060	0
605	20231121	105500	160723035	4060	4060	4060	4060	0
606	20231121	105400	160723035	4060	4060	4060	4060	0
607	20231121	105300	160723035	4060	4060	4060	4060	110
608	20231121	105200	160276435	4040	4065	4065	4035	7521
609	20231121	105100	129849870	4065	4060	4065	4060	430
610	20231121	105000	128101945	4065	4065	4065	4065	190
611	20231121	104900	127329595	4070	4070	4070	4070	0
612	20231121	104800	127329595	4070	4070	4070	4070	0
613	20231121	104700	127329595	4070	4070	4070	4070	0
614	20231121	104600	127329595	4070	4070	4070	4070	0
615	20231121	104500	127329595	4070	4065	4070	4065	709
616	20231121	104400	124447485	4065	4060	4065	4060	1298
617	20231121	104300	119171130	4060	4060	4060	4060	0
618	20231121	104200	119171130	4060	4065	4065	4060	3153
619	20231121	104100	106356860	4065	4065	4065	4065	71
620	20231121	104000	106068245	4065	4065	4065	4065	50
621	20231121	103900	105864995	4070	4070	4070	4070	3
622	20231121	103800	105852785	4065	4065	4065	4065	90
623	20231121	103700	105486935	4065	4065	4065	4065	5
624	20231121	103600	105466610	4065	4070	4070	4065	107
625	20231121	103500	105031150	4070	4070	4070	4065	36
626	20231121	103400	104884640	4070	4070	4070	4070	36
627	20231121	103300	104738120	4080	4080	4080	4080	2
628	20231121	103200	104729960	4080	4080	4080	4080	0
629	20231121	103100	104729960	4080	4080	4080	4080	0
630	20231121	103000	104729960	4080	4065	4080	4065	1144
631	20231121	102900	100069980	4070	4070	4070	4070	33
632	20231121	102800	99935670	4060	4070	4070	4060	83
633	20231121	102700	99597900	4060	4060	4060	4060	0
634	20231121	102600	99597900	4060	4060	4060	4060	0
635	20231121	102500	99597900	4060	4060	4060	4060	96
636	20231121	102400	99208140	4065	4070	4070	4065	106
637	20231121	102300	98776755	4070	4070	4070	4070	0
638	20231121	102200	98776755	4070	4070	4070	4070	7
639	20231121	102100	98748265	4065	4065	4065	4065	0
640	20231121	102000	98748265	4065	4065	4065	4065	0
641	20231121	101900	98748265	4065	4065	4065	4065	0
642	20231121	101800	98748265	4065	4065	4065	4065	100
643	20231121	101700	98341765	4075	4075	4075	4075	0
644	20231121	101600	98341765	4075	4075	4075	4075	100
645	20231121	101500	97934265	4075	4075	4075	4075	5
646	20231121	101400	97913890	4075	4070	4075	4060	685
647	20231121	101300	95131890	4070	4075	4075	4070	23
648	20231121	101200	95038185	4070	4070	4075	4070	176
649	20231121	101100	94321585	4070	4070	4070	4070	583
650	20231121	101000	91948775	4075	4065	4075	4065	213
651	20231121	100900	91081000	4070	4070	4070	4070	516
652	20231121	100800	88980880	4070	4070	4070	4070	38
653	20231121	100700	88826220	4075	4075	4075	4075	0
654	20231121	100600	88826220	4075	4075	4075	4075	43
655	20231121	100500	88650995	4075	4075	4075	4075	0
656	20231121	100400	88650995	4075	4075	4075	4075	0
657	20231121	100300	88650995	4075	4070	4075	4070	27
658	20231121	100200	88540975	4070	4070	4070	4070	362
659	20231121	100100	87067635	4070	4065	4070	4065	615
660	20231121	100000	84564600	4065	4065	4065	4065	200
661	20231121	095900	83751600	4065	4070	4070	4065	393
662	20231121	095800	82152095	4070	4075	4075	4065	516
663	20231121	095700	80052005	4075	4070	4075	4070	1427
664	20231121	095600	74243515	4070	4060	4070	4060	772
665	20231121	095500	71105455	4060	4060	4060	4060	500
666	20231121	095400	69075455	4060	4060	4060	4060	0
667	20231121	095300	69075455	4060	4060	4060	4060	83
668	20231121	095200	68738475	4060	4060	4060	4060	352
669	20231121	095100	67309355	4060	4060	4060	4060	1
670	20231121	095000	67305295	4060	4055	4060	4055	1134
671	20231121	094900	62703510	4055	4055	4055	4055	153
672	20231121	094800	62083095	4060	4060	4065	4060	1535
673	20231121	094700	55850825	4060	4060	4060	4060	10
674	20231121	094600	55810225	4060	4060	4060	4060	135
675	20231121	094500	55262125	4060	4065	4065	4060	14
676	20231121	094400	55205225	4065	4065	4065	4065	0
677	20231121	094300	55205225	4065	4065	4065	4065	0
678	20231121	094200	55205225	4065	4065	4065	4065	0
679	20231121	094100	55205225	4065	4065	4065	4065	4
680	20231121	094000	55188965	4065	4065	4065	4065	1
681	20231121	093900	55184900	4060	4060	4060	4060	20
682	20231121	093800	55103700	4060	4065	4065	4060	13
683	20231121	093700	55050905	4065	4065	4065	4065	2
684	20231121	093600	55042775	4065	4065	4065	4065	0
685	20231121	093500	55042775	4065	4070	4070	4065	51
686	20231121	093400	54835455	4065	4070	4070	4065	85
687	20231121	093300	54489895	4070	4070	4070	4070	329
688	20231121	093200	53150865	4070	4065	4070	4065	31
689	20231121	093100	53024845	4065	4065	4070	4065	3428
690	20231121	093000	39073010	4060	4040	4060	4040	251
691	20231121	092900	38058950	4060	4055	4060	4055	765
692	20231121	092800	34955625	4055	4045	4055	4045	11
693	20231121	092700	34911110	4045	4045	4045	4045	3
694	20231121	092600	34898975	4040	4050	4055	4040	36
695	20231121	092500	34753510	4050	4050	4050	4050	0
696	20231121	092400	34753510	4050	4050	4050	4050	5
697	20231121	092300	34733260	4050	4050	4050	4050	10
698	20231121	092200	34692760	4055	4055	4055	4055	21
699	20231121	092100	34607605	4055	4055	4055	4055	4
700	20231121	092000	34591385	4055	4055	4055	4055	26
701	20231121	091900	34485955	4060	4060	4060	4060	0
702	20231121	091800	34485955	4060	4045	4060	4045	704
703	20231121	091700	31634445	4045	4060	4065	4045	659
704	20231121	091600	28965860	4070	4070	4070	4070	10
705	20231121	091500	28925160	4070	4070	4070	4070	0
706	20231121	091400	28925160	4070	4070	4070	4060	132
707	20231121	091300	28387960	4065	4065	4065	4065	402
708	20231121	091200	26753830	4055	4055	4055	4055	0
709	20231121	091100	26753830	4055	4055	4055	4055	342
710	20231121	091000	25367020	4055	4060	4060	4055	100
711	20231121	090900	24961500	4060	4045	4060	4030	2614
712	20231121	090800	14415990	4045	4050	4055	4045	47
713	20231121	090700	14225565	4065	4065	4065	4045	154
714	20231121	090600	13600555	4075	4075	4075	4075	0
715	20231121	090500	13600555	4075	4075	4075	4075	1
716	20231121	090400	13596480	4040	4065	4075	4040	971
717	20231121	090300	9663260	4065	4080	4080	4065	728
718	20231121	090200	6693380	4085	4085	4085	4065	552
719	20231121	090100	4446465	4090	4060	4090	4060	305
720	20231121	090000	3200900	4060	4035	4060	4035	793