KissMeData/002290/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	183500	416526535	4120	4120	4120	4120	2286
3	20231120	183400	416526535	4120	4120	4120	4120	0
4	20231120	183300	416526535	4120	4120	4120	4120	0
5	20231120	183200	416526535	4120	4120	4120	4120	0
6	20231120	183100	416526535	4120	4120	4120	4120	0
7	20231120	183000	416526535	4120	4120	4120	4120	0
8	20231120	182900	416526535	4120	4120	4120	4120	0
9	20231120	182800	416526535	4120	4120	4120	4120	0
10	20231120	182700	416526535	4120	4120	4120	4120	0
11	20231120	182600	416526535	4120	4120	4120	4120	0
12	20231120	182500	416526535	4120	4120	4120	4120	0
13	20231120	182400	416526535	4120	4120	4120	4120	0
14	20231120	182300	416526535	4120	4120	4120	4120	0
15	20231120	182200	416526535	4120	4120	4120	4120	0
16	20231120	182100	416526535	4120	4120	4120	4120	0
17	20231120	182000	416526535	4120	4120	4120	4120	0
18	20231120	181900	416526535	4120	4120	4120	4120	0
19	20231120	181800	416526535	4120	4120	4120	4120	0
20	20231120	181700	416526535	4120	4120	4120	4120	0
21	20231120	181600	416526535	4120	4120	4120	4120	0
22	20231120	181500	416526535	4120	4120	4120	4120	0
23	20231120	181400	416526535	4120	4120	4120	4120	0
24	20231120	181300	416526535	4120	4120	4120	4120	0
25	20231120	181200	416526535	4120	4120	4120	4120	0
26	20231120	181100	416526535	4120	4120	4120	4120	0
27	20231120	181000	416526535	4120	4120	4120	4120	0
28	20231120	180900	416526535	4120	4120	4120	4120	0
29	20231120	180800	416526535	4120	4120	4120	4120	0
30	20231120	180700	416526535	4120	4120	4120	4120	0
31	20231120	180600	416526535	4120	4120	4120	4120	0
32	20231120	180500	416526535	4120	4120	4120	4120	2286
33	20231120	180400	416526535	4120	4120	4120	4120	0
34	20231120	180300	416526535	4120	4120	4120	4120	0
35	20231120	180200	416526535	4120	4120	4120	4120	0
36	20231120	180100	416526535	4120	4120	4120	4120	0
37	20231120	180000	416526535	4120	4120	4120	4120	0
38	20231120	175900	416526535	4120	4120	4120	4120	0
39	20231120	175800	416526535	4120	4120	4120	4120	0
40	20231120	175700	416526535	4120	4120	4120	4120	0
41	20231120	175600	416526535	4120	4120	4120	4120	0
42	20231120	175500	416526535	4120	4120	4120	4120	0
43	20231120	175400	416526535	4120	4120	4120	4120	0
44	20231120	175300	416526535	4120	4120	4120	4120	0
45	20231120	175200	416526535	4120	4120	4120	4120	0
46	20231120	175100	416526535	4120	4120	4120	4120	0
47	20231120	175000	416526535	4120	4120	4120	4120	0
48	20231120	174900	416526535	4120	4120	4120	4120	0
49	20231120	174800	416526535	4120	4120	4120	4120	0
50	20231120	174700	416526535	4120	4120	4120	4120	0
51	20231120	174600	416526535	4120	4120	4120	4120	0
52	20231120	174500	416526535	4120	4120	4120	4120	0
53	20231120	174400	416526535	4120	4120	4120	4120	0
54	20231120	174300	416526535	4120	4120	4120	4120	0
55	20231120	174200	416526535	4120	4120	4120	4120	0
56	20231120	174100	416526535	4120	4120	4120	4120	0
57	20231120	174000	416526535	4120	4120	4120	4120	0
58	20231120	173900	416526535	4120	4120	4120	4120	0
59	20231120	173800	416526535	4120	4120	4120	4120	0
60	20231120	173700	416526535	4120	4120	4120	4120	0
61	20231120	173600	416526535	4120	4120	4120	4120	0
62	20231120	173500	416526535	4120	4120	4120	4120	2286
63	20231120	173400	416526535	4120	4120	4120	4120	0
64	20231120	173300	416526535	4120	4120	4120	4120	0
65	20231120	173200	416526535	4120	4120	4120	4120	0
66	20231120	173100	416526535	4120	4120	4120	4120	0
67	20231120	173000	416526535	4120	4120	4120	4120	0
68	20231120	172900	416526535	4120	4120	4120	4120	0
69	20231120	172800	416526535	4120	4120	4120	4120	0
70	20231120	172700	416526535	4120	4120	4120	4120	0
71	20231120	172600	416526535	4120	4120	4120	4120	0
72	20231120	172500	416526535	4120	4120	4120	4120	0
73	20231120	172400	416526535	4120	4120	4120	4120	0
74	20231120	172300	416526535	4120	4120	4120	4120	0
75	20231120	172200	416526535	4120	4120	4120	4120	0
76	20231120	172100	416526535	4120	4120	4120	4120	0
77	20231120	172000	416526535	4120	4120	4120	4120	0
78	20231120	171900	416526535	4120	4120	4120	4120	0
79	20231120	171800	416526535	4120	4120	4120	4120	0
80	20231120	171700	416526535	4120	4120	4120	4120	0
81	20231120	171600	416526535	4120	4120	4120	4120	0
82	20231120	171500	416526535	4120	4120	4120	4120	0
83	20231120	171400	416526535	4120	4120	4120	4120	0
84	20231120	171300	416526535	4120	4120	4120	4120	0
85	20231120	171200	416526535	4120	4120	4120	4120	0
86	20231120	171100	416526535	4120	4120	4120	4120	0
87	20231120	171000	416526535	4120	4120	4120	4120	0
88	20231120	170900	416526535	4120	4120	4120	4120	0
89	20231120	170800	416526535	4120	4120	4120	4120	0
90	20231120	170700	416526535	4120	4120	4120	4120	0
91	20231120	170600	416526535	4120	4120	4120	4120	0
92	20231120	170500	416526535	4120	4120	4120	4120	2286
93	20231120	170400	416526535	4120	4120	4120	4120	0
94	20231120	170300	416526535	4120	4120	4120	4120	0
95	20231120	170200	416526535	4120	4120	4120	4120	0
96	20231120	170100	416526535	4120	4120	4120	4120	0
97	20231120	170000	416526535	4120	4120	4120	4120	0
98	20231120	165900	416526535	4120	4120	4120	4120	0
99	20231120	165800	416526535	4120	4120	4120	4120	0
100	20231120	165700	416526535	4120	4120	4120	4120	0
101	20231120	165600	416526535	4120	4120	4120	4120	0
102	20231120	165500	416526535	4120	4120	4120	4120	0
103	20231120	165400	416526535	4120	4120	4120	4120	0
104	20231120	165300	416526535	4120	4120	4120	4120	0
105	20231120	165200	416526535	4120	4120	4120	4120	0
106	20231120	165100	416526535	4120	4120	4120	4120	0
107	20231120	165000	416526535	4120	4120	4120	4120	0
108	20231120	164900	416526535	4120	4120	4120	4120	0
109	20231120	164800	416526535	4120	4120	4120	4120	0
110	20231120	164700	416526535	4120	4120	4120	4120	0
111	20231120	164600	416526535	4120	4120	4120	4120	0
112	20231120	164500	416526535	4120	4120	4120	4120	0
113	20231120	164400	416526535	4120	4120	4120	4120	0
114	20231120	164300	416526535	4120	4120	4120	4120	0
115	20231120	164200	416526535	4120	4120	4120	4120	0
116	20231120	164100	416526535	4120	4120	4120	4120	0
117	20231120	164000	416526535	4120	4120	4120	4120	0
118	20231120	163900	416526535	4120	4120	4120	4120	0
119	20231120	163800	416526535	4120	4120	4120	4120	0
120	20231120	163700	416526535	4120	4120	4120	4120	0
121	20231120	163600	416526535	4120	4120	4120	4120	0
122	20231120	163500	416526535	4120	4120	4120	4120	2286
123	20231120	163400	416526535	4120	4120	4120	4120	0
124	20231120	163300	416526535	4120	4120	4120	4120	0
125	20231120	163200	416526535	4120	4120	4120	4120	0
126	20231120	163100	416526535	4120	4120	4120	4120	0
127	20231120	163000	416526535	4120	4120	4120	4120	0
128	20231120	162900	416526535	4120	4120	4120	4120	0
129	20231120	162800	416526535	4120	4120	4120	4120	0
130	20231120	162700	416526535	4120	4120	4120	4120	0
131	20231120	162600	416526535	4120	4120	4120	4120	0
132	20231120	162500	416526535	4120	4120	4120	4120	0
133	20231120	162400	416526535	4120	4120	4120	4120	0
134	20231120	162300	416526535	4120	4120	4120	4120	0
135	20231120	162200	416526535	4120	4120	4120	4120	0
136	20231120	162100	416526535	4120	4120	4120	4120	0
137	20231120	162000	416526535	4120	4120	4120	4120	0
138	20231120	161900	416526535	4120	4120	4120	4120	0
139	20231120	161800	416526535	4120	4120	4120	4120	0
140	20231120	161700	416526535	4120	4120	4120	4120	0
141	20231120	161600	416526535	4120	4120	4120	4120	0
142	20231120	161500	416526535	4120	4120	4120	4120	0
143	20231120	161400	416526535	4120	4120	4120	4120	0
144	20231120	161300	416526535	4120	4120	4120	4120	0
145	20231120	161200	416526535	4120	4120	4120	4120	0
146	20231120	161100	416526535	4120	4120	4120	4120	0
147	20231120	161000	416526535	4120	4120	4120	4120	0
148	20231120	160900	416526535	4120	4120	4120	4120	0
149	20231120	160800	416526535	4120	4120	4120	4120	0
150	20231120	160700	416526535	4120	4120	4120	4120	0
151	20231120	160600	416526535	4120	4120	4120	4120	0
152	20231120	160500	416526535	4120	4120	4120	4120	2286
153	20231120	160400	416526535	4120	4120	4120	4120	0
154	20231120	160300	416526535	4120	4120	4120	4120	0
155	20231120	160200	416526535	4120	4120	4120	4120	0
156	20231120	160100	416526535	4120	4120	4120	4120	0
157	20231120	160000	416526535	4120	4120	4120	4120	0
158	20231120	155900	416526535	4120	4120	4120	4120	0
159	20231120	155800	416526535	4120	4120	4120	4120	0
160	20231120	155700	416526535	4120	4120	4120	4120	0
161	20231120	155600	416526535	4120	4120	4120	4120	0
162	20231120	155500	416526535	4120	4120	4120	4120	0
163	20231120	155400	416526535	4120	4120	4120	4120	0
164	20231120	155300	416526535	4120	4120	4120	4120	0
165	20231120	155200	416526535	4120	4120	4120	4120	0
166	20231120	155100	416526535	4120	4120	4120	4120	0
167	20231120	155000	416526535	4120	4120	4120	4120	0
168	20231120	154900	416526535	4120	4120	4120	4120	0
169	20231120	154800	416526535	4120	4120	4120	4120	0
170	20231120	154700	416526535	4120	4120	4120	4120	0
171	20231120	154600	416526535	4120	4120	4120	4120	0
172	20231120	154500	416526535	4120	4120	4120	4120	0
173	20231120	154400	416526535	4120	4120	4120	4120	0
174	20231120	154300	416526535	4120	4120	4120	4120	0
175	20231120	154200	416526535	4120	4120	4120	4120	0
176	20231120	154100	416526535	4120	4120	4120	4120	0
177	20231120	154000	416526535	4120	4120	4120	4120	0
178	20231120	153900	416526535	4120	4120	4120	4120	0
179	20231120	153800	416526535	4120	4120	4120	4120	0
180	20231120	153700	416526535	4120	4120	4120	4120	0
181	20231120	153600	416526535	4120	4120	4120	4120	0
182	20231120	153500	416526535	4120	4120	4120	4120	2286
183	20231120	153400	416526535	4120	4120	4120	4120	0
184	20231120	153300	416526535	4120	4120	4120	4120	0
185	20231120	153200	416526535	4120	4120	4120	4120	0
186	20231120	153100	416526535	4120	4120	4120	4120	0
187	20231120	153000	416526535	4120	4120	4120	4120	2286
188	20231120	152900	407108215	4090	4090	4090	4090	0
189	20231120	152800	407108215	4090	4090	4090	4090	0
190	20231120	152700	407108215	4090	4090	4090	4090	0
191	20231120	152600	407108215	4090	4090	4090	4090	0
192	20231120	152500	407108215	4090	4090	4090	4090	0
193	20231120	152400	407108215	4090	4090	4090	4090	0
194	20231120	152300	407108215	4090	4090	4090	4090	0
195	20231120	152200	407108215	4090	4090	4090	4090	0
196	20231120	152100	407108215	4090	4090	4090	4090	0
197	20231120	152000	407108215	4090	4090	4090	4090	0
198	20231120	151900	407108215	4090	4080	4090	4080	723
199	20231120	151800	404154700	4085	4085	4085	4085	0
200	20231120	151700	404154700	4085	4085	4085	4085	19
201	20231120	151600	404077085	4085	4085	4085	4085	0
202	20231120	151500	404077085	4085	4085	4085	4085	20
203	20231120	151400	403995385	4085	4080	4085	4080	23
204	20231120	151300	403901505	4080	4080	4080	4080	0
205	20231120	151200	403901505	4080	4080	4080	4080	0
206	20231120	151100	403901505	4080	4080	4080	4080	400
207	20231120	151000	402269505	4080	4080	4080	4080	164
208	20231120	150900	401600385	4085	4085	4085	4085	0
209	20231120	150800	401600385	4085	4085	4085	4085	100
210	20231120	150700	401191885	4080	4080	4080	4080	182
211	20231120	150600	400449325	4080	4080	4080	4080	0
212	20231120	150500	400449325	4080	4080	4080	4080	40
213	20231120	150400	400286125	4070	4070	4070	4070	0
214	20231120	150300	400286125	4070	4085	4085	4070	79
215	20231120	150200	399963845	4085	4085	4085	4085	46
216	20231120	150100	399775935	4085	4085	4085	4085	0
217	20231120	150000	399775935	4085	4085	4085	4085	0
218	20231120	145900	399775935	4085	4070	4085	4070	40
219	20231120	145800	399612715	4070	4070	4070	4070	11
220	20231120	145700	399567945	4090	4090	4090	4090	0
221	20231120	145600	399567945	4090	4090	4090	4090	54
222	20231120	145500	399347085	4090	4090	4090	4090	0
223	20231120	145400	399347085	4090	4090	4090	4090	1
224	20231120	145300	399342995	4090	4090	4090	4090	40
225	20231120	145200	399179395	4090	4080	4090	4080	1750
226	20231120	145100	392022300	4085	4085	4085	4085	0
227	20231120	145000	392022300	4085	4085	4085	4085	0
228	20231120	144900	392022300	4085	4085	4085	4085	0
229	20231120	144800	392022300	4085	4085	4085	4085	0
230	20231120	144700	392022300	4085	4090	4090	4085	466
231	20231120	144600	390117270	4090	4090	4090	4090	0
232	20231120	144500	390117270	4090	4090	4090	4090	13
233	20231120	144400	390064100	4090	4080	4090	4080	2300
234	20231120	144300	380677775	4075	4075	4075	4075	68
235	20231120	144200	380400675	4075	4075	4075	4075	250
236	20231120	144100	379381925	4075	4075	4075	4075	41
237	20231120	144000	379214850	4075	4075	4075	4075	0
238	20231120	143900	379214850	4075	4075	4075	4075	0
239	20231120	143800	379214850	4075	4075	4075	4075	0
240	20231120	143700	379214850	4075	4075	4075	4075	0
241	20231120	143600	379214850	4075	4075	4075	4075	1
242	20231120	143500	379210775	4065	4065	4065	4065	11
243	20231120	143400	379166060	4065	4065	4065	4065	0
244	20231120	143300	379166060	4065	4075	4075	4065	120
245	20231120	143200	378678250	4065	4065	4065	4065	1751
246	20231120	143100	371560435	4060	4060	4060	4060	0
247	20231120	143000	371560435	4060	4060	4060	4060	29
248	20231120	142900	371442695	4060	4060	4060	4060	13
249	20231120	142800	371389915	4060	4060	4060	4060	325
250	20231120	142700	370070415	4055	4060	4060	4055	208
251	20231120	142600	369226205	4060	4055	4060	4055	4
252	20231120	142500	369209970	4050	4050	4050	4050	0
253	20231120	142400	369209970	4050	4050	4050	4050	0
254	20231120	142300	369209970	4050	4050	4050	4050	69
255	20231120	142200	368930520	4050	4050	4050	4050	0
256	20231120	142100	368930520	4050	4050	4050	4050	0
257	20231120	142000	368930520	4050	4050	4050	4050	30
258	20231120	141900	368809020	4050	4060	4060	4050	1161
259	20231120	141800	364106325	4055	4055	4055	4055	0
260	20231120	141700	364106325	4055	4055	4055	4055	0
261	20231120	141600	364106325	4055	4055	4055	4055	2
262	20231120	141500	364098215	4060	4060	4060	4060	23
263	20231120	141400	364004835	4050	4055	4055	4050	2512
264	20231120	141300	353828575	4055	4055	4055	4055	70
265	20231120	141200	353544725	4055	4055	4055	4055	306
266	20231120	141100	352303895	4060	4060	4060	4060	0
267	20231120	141000	352303895	4060	4060	4060	4060	50
268	20231120	140900	352100895	4060	4060	4060	4060	0
269	20231120	140800	352100895	4060	4060	4060	4060	0
270	20231120	140700	352100895	4060	4060	4060	4060	0
271	20231120	140600	352100895	4060	4060	4060	4060	11
272	20231120	140500	352056235	4060	4060	4060	4060	0
273	20231120	140400	352056235	4060	4060	4060	4060	0
274	20231120	140300	352056235	4060	4060	4060	4060	169
275	20231120	140200	351370095	4060	4065	4065	4060	124
276	20231120	140100	350866635	4070	4065	4070	4065	100
277	20231120	140000	350459765	4060	4065	4065	4060	318
278	20231120	135900	349167555	4065	4065	4065	4065	0
279	20231120	135800	349167555	4065	4065	4065	4065	1
280	20231120	135700	349163490	4065	4065	4065	4065	0
281	20231120	135600	349163490	4065	4065	4065	4065	0
282	20231120	135500	349163490	4065	4065	4065	4065	0
283	20231120	135400	349163490	4065	4065	4065	4065	300
284	20231120	135300	347943990	4065	4065	4065	4065	80
285	20231120	135200	347618790	4075	4075	4075	4075	0
286	20231120	135100	347618790	4075	4075	4075	4075	0
287	20231120	135000	347618790	4075	4065	4075	4065	146
288	20231120	134900	347025250	4065	4070	4070	4065	373
289	20231120	134800	345507575	4075	4075	4075	4075	641
290	20231120	134700	342895500	4075	4075	4075	4075	20
291	20231120	134600	342814000	4075	4075	4075	4075	0
292	20231120	134500	342814000	4075	4075	4075	4075	1
293	20231120	134400	342809925	4070	4070	4070	4070	18
294	20231120	134300	342736665	4070	4070	4070	4070	83
295	20231120	134200	342398855	4075	4075	4075	4075	54
296	20231120	134100	342178805	4075	4075	4075	4075	12
297	20231120	134000	342129905	4080	4080	4080	4080	100
298	20231120	133900	341721905	4080	4080	4080	4080	0
299	20231120	133800	341721905	4080	4080	4080	4080	1
300	20231120	133700	341717825	4075	4075	4075	4075	0
301	20231120	133600	341717825	4075	4075	4075	4075	0
302	20231120	133500	341717825	4075	4075	4075	4075	160
303	20231120	133400	341065825	4075	4075	4075	4075	685
304	20231120	133300	338274450	4070	4070	4070	4070	69
305	20231120	133200	337993620	4070	4070	4070	4070	11
306	20231120	133100	337948850	4070	4070	4070	4070	0
307	20231120	133000	337948850	4070	4070	4070	4070	29
308	20231120	132900	337830820	4070	4070	4070	4070	0
309	20231120	132800	337830820	4070	4070	4070	4070	0
310	20231120	132700	337830820	4070	4070	4070	4070	201
311	20231120	132600	337012750	4075	4070	4075	4070	247
312	20231120	132500	336006460	4065	4065	4070	4065	196
313	20231120	132400	335209710	4065	4065	4065	4065	5
314	20231120	132300	335189385	4065	4065	4065	4065	99
315	20231120	132200	334786950	4065	4065	4065	4065	274
316	20231120	132100	333673140	4075	4075	4075	4075	0
317	20231120	132000	333673140	4075	4075	4075	4075	23
318	20231120	131900	333579415	4075	4075	4075	4075	1
319	20231120	131800	333575340	4065	4065	4065	4065	0
320	20231120	131700	333575340	4065	4065	4065	4065	0
321	20231120	131600	333575340	4065	4065	4065	4065	1
322	20231120	131500	333571275	4065	4065	4065	4065	4
323	20231120	131400	333555015	4065	4065	4065	4065	0
324	20231120	131300	333555015	4065	4065	4065	4065	109
325	20231120	131200	333111930	4075	4075	4075	4075	0
326	20231120	131100	333111930	4075	4075	4075	4075	5
327	20231120	131000	333091555	4075	4070	4075	4070	2
328	20231120	130900	333083410	4075	4075	4075	4075	0
329	20231120	130800	333083410	4075	4075	4075	4075	0
330	20231120	130700	333083410	4075	4075	4075	4075	20
331	20231120	130600	333001910	4075	4075	4075	4075	0
332	20231120	130500	333001910	4075	4075	4075	4075	54
333	20231120	130400	332781860	4070	4070	4070	4070	207
334	20231120	130300	331939370	4070	4070	4070	4070	42
335	20231120	130200	331768430	4075	4075	4075	4075	0
336	20231120	130100	331768430	4075	4075	4075	4075	0
337	20231120	130000	331768430	4075	4075	4075	4075	3
338	20231120	125900	331756205	4075	4075	4075	4075	3
339	20231120	125800	331743980	4075	4075	4075	4075	6
340	20231120	125700	331719530	4080	4080	4080	4080	18
341	20231120	125600	331646090	4080	4075	4080	4075	23
342	20231120	125500	331552255	4065	4065	4065	4065	0
343	20231120	125400	331552255	4065	4065	4065	4065	0
344	20231120	125300	331552255	4065	4065	4065	4065	0
345	20231120	125200	331552255	4065	4065	4065	4065	1
346	20231120	125100	331548190	4065	4065	4065	4065	14
347	20231120	125000	331491280	4075	4065	4075	4065	32
348	20231120	124900	331361180	4065	4065	4065	4065	32
349	20231120	124800	331231100	4065	4065	4065	4065	22
350	20231120	124700	331141670	4060	4060	4060	4060	0
351	20231120	124600	331141670	4060	4060	4060	4060	0
352	20231120	124500	331141670	4060	4060	4060	4060	0
353	20231120	124400	331141670	4060	4060	4060	4060	0
354	20231120	124300	331141670	4060	4060	4060	4060	29
355	20231120	124200	331023930	4060	4060	4060	4060	171
356	20231120	124100	330329670	4065	4065	4065	4065	0
357	20231120	124000	330329670	4065	4065	4065	4065	0
358	20231120	123900	330329670	4065	4070	4070	4065	1332
359	20231120	123800	324914935	4065	4065	4065	4065	0
360	20231120	123700	324914935	4065	4065	4065	4065	0
361	20231120	123600	324914935	4065	4065	4065	4065	0
362	20231120	123500	324914935	4065	4065	4065	4065	0
363	20231120	123400	324914935	4065	4065	4065	4065	1246
364	20231120	123300	319849945	4065	4065	4065	4065	40
365	20231120	123200	319687345	4065	4070	4070	4065	507
366	20231120	123100	317626225	4085	4085	4085	4085	0
367	20231120	123000	317626225	4085	4085	4085	4085	0
368	20231120	122900	317626225	4085	4085	4085	4085	0
369	20231120	122800	317626225	4085	4085	4085	4085	54
370	20231120	122700	317405635	4065	4085	4085	4065	2432
371	20231120	122600	307502130	4080	4080	4080	4080	97
372	20231120	122500	307106370	4085	4085	4085	4085	23
373	20231120	122400	307012415	4080	4080	4080	4080	23
374	20231120	122300	306918575	4080	4080	4080	4080	0
375	20231120	122200	306918575	4080	4080	4080	4080	0
376	20231120	122100	306918575	4080	4080	4080	4080	0
377	20231120	122000	306918575	4080	4080	4080	4080	29
378	20231120	121900	306800255	4080	4080	4080	4080	97
379	20231120	121800	306404495	4080	4080	4080	4080	61
380	20231120	121700	306155615	4085	4085	4085	4085	0
381	20231120	121600	306155615	4085	4085	4085	4085	0
382	20231120	121500	306155615	4085	4085	4085	4085	102
383	20231120	121400	305738945	4085	4085	4085	4085	400
384	20231120	121300	304104945	4090	4085	4090	4085	52
385	20231120	121200	303892400	4085	4085	4085	4085	166
386	20231120	121100	303214290	4090	4090	4090	4090	0
387	20231120	121000	303214290	4090	4090	4090	4090	0
388	20231120	120900	303214290	4090	4090	4090	4090	0
389	20231120	120800	303214290	4090	4090	4090	4090	0
390	20231120	120700	303214290	4090	4090	4090	4090	257
391	20231120	120600	302163160	4090	4090	4090	4090	100
392	20231120	120500	301754160	4100	4095	4100	4090	233
393	20231120	120400	300800320	4095	4095	4095	4095	104
394	20231120	120300	300374440	4100	4100	4100	4100	0
395	20231120	120200	300374440	4100	4095	4100	4095	381
396	20231120	120100	298813460	4095	4095	4095	4095	0
397	20231120	120000	298813460	4095	4095	4095	4095	0
398	20231120	115900	298813460	4095	4095	4095	4095	1
399	20231120	115800	298809365	4085	4090	4090	4085	98
400	20231120	115700	298408940	4095	4100	4100	4095	118
401	20231120	115600	297925715	4090	4090	4090	4090	100
402	20231120	115500	297516715	4090	4090	4090	4090	0
403	20231120	115400	297516715	4090	4090	4090	4090	0
404	20231120	115300	297516715	4090	4090	4090	4090	41
405	20231120	115200	297349025	4100	4100	4100	4100	0
406	20231120	115100	297349025	4100	4100	4100	4100	54
407	20231120	115000	297127625	4100	4100	4100	4100	0
408	20231120	114900	297127625	4100	4100	4100	4100	0
409	20231120	114800	297127625	4100	4100	4100	4100	1
410	20231120	114700	297123525	4085	4085	4085	4085	12
411	20231120	114600	297074505	4085	4085	4085	4085	0
412	20231120	114500	297074505	4085	4085	4085	4085	4
413	20231120	114400	297058165	4085	4085	4085	4085	0
414	20231120	114300	297058165	4085	4085	4085	4085	29
415	20231120	114200	296939700	4100	4100	4100	4100	0
416	20231120	114100	296939700	4100	4100	4100	4100	0
417	20231120	114000	296939700	4100	4100	4100	4100	0
418	20231120	113900	296939700	4100	4100	4100	4100	0
419	20231120	113800	296939700	4100	4100	4100	4100	0
420	20231120	113700	296939700	4100	4100	4100	4100	10
421	20231120	113600	296898700	4100	4100	4100	4100	0
422	20231120	113500	296898700	4100	4100	4100	4100	0
423	20231120	113400	296898700	4100	4100	4100	4100	1
424	20231120	113300	296894600	4085	4085	4085	4085	4
425	20231120	113200	296878260	4100	4100	4100	4100	250
426	20231120	113100	295853260	4100	4100	4100	4100	7
427	20231120	113000	295824560	4100	4085	4100	4085	52
428	20231120	112900	295611780	4085	4085	4085	4085	2
429	20231120	112800	295603610	4085	4085	4085	4085	11
430	20231120	112700	295558675	4080	4080	4080	4080	0
431	20231120	112600	295558675	4080	4080	4080	4080	219
432	20231120	112500	294665155	4075	4075	4075	4075	0
433	20231120	112400	294665155	4075	4075	4075	4075	12
434	20231120	112300	294616255	4075	4085	4085	4075	1148
435	20231120	112200	289936655	4090	4090	4090	4090	0
436	20231120	112100	289936655	4090	4090	4090	4090	0
437	20231120	112000	289936655	4090	4090	4090	4090	167
438	20231120	111900	289253625	4090	4090	4090	4090	562
439	20231120	111800	286955045	4090	4090	4090	4090	25
440	20231120	111700	286852795	4100	4100	4100	4100	1
441	20231120	111600	286848695	4085	4090	4090	4085	32
442	20231120	111500	286717855	4100	4100	4100	4100	500
443	20231120	111400	284667855	4100	4095	4100	4095	54
444	20231120	111300	284446545	4090	4090	4090	4090	0
445	20231120	111200	284446545	4090	4090	4090	4090	0
446	20231120	111100	284446545	4090	4090	4090	4090	29
447	20231120	111000	284327935	4090	4090	4090	4090	500
448	20231120	110900	282282935	4095	4095	4095	4095	300
449	20231120	110800	281054435	4085	4085	4085	4085	0
450	20231120	110700	281054435	4085	4085	4085	4085	11
451	20231120	110600	281009500	4085	4085	4085	4085	99
452	20231120	110500	280605085	4085	4085	4085	4085	0
453	20231120	110400	280605085	4085	4085	4085	4085	0
454	20231120	110300	280605085	4085	4085	4085	4085	14
455	20231120	110200	280547895	4095	4095	4095	4095	0
456	20231120	110100	280547895	4095	4095	4095	4095	0
457	20231120	110000	280547895	4095	4085	4095	4085	25
458	20231120	105900	280445760	4085	4085	4085	4085	99
459	20231120	105800	280041345	4095	4095	4095	4095	0
460	20231120	105700	280041345	4095	4095	4095	4095	5
461	20231120	105600	280020870	4095	4095	4095	4095	0
462	20231120	105500	280020870	4095	4095	4095	4095	29
463	20231120	105400	279902115	4095	4095	4095	4095	154
464	20231120	105300	279271485	4095	4105	4105	4095	3
465	20231120	105200	279259185	4110	4090	4110	4085	179
466	20231120	105100	278526835	4095	4095	4095	4095	6
467	20231120	105000	278502265	4095	4095	4095	4095	155
468	20231120	104900	277867540	4095	4095	4095	4095	0
469	20231120	104800	277867540	4095	4095	4095	4095	869
470	20231120	104700	274308985	4095	4090	4095	4090	24
471	20231120	104600	274210820	4090	4090	4090	4090	39
472	20231120	104500	274051310	4095	4090	4095	4080	210
473	20231120	104400	273192305	4095	4095	4095	4095	6
474	20231120	104300	273167735	4090	4090	4090	4090	0
475	20231120	104200	273167735	4090	4095	4095	4090	73
476	20231120	104100	272868985	4095	4095	4095	4095	27
477	20231120	104000	272758420	4120	4115	4120	4115	1200
478	20231120	103900	267820390	4115	4115	4115	4115	5
479	20231120	103800	267799815	4095	4095	4095	4095	113
480	20231120	103700	267337080	4120	4120	4120	4095	92
481	20231120	103600	266958790	4120	4120	4120	4095	26
482	20231120	103500	266852095	4120	4095	4120	4090	77
483	20231120	103400	266536280	4125	4110	4125	4090	2731
484	20231120	103300	255346015	4110	4110	4110	4110	29
485	20231120	103200	255226825	4125	4125	4125	4125	0
486	20231120	103100	255226825	4125	4120	4125	4120	703
487	20231120	103000	252330460	4125	4125	4125	4125	57
488	20231120	102900	252095335	4125	4130	4135	4125	199
489	20231120	102800	251274185	4135	4130	4135	4130	89
490	20231120	102700	250906590	4135	4125	4135	4125	1079
491	20231120	102600	246455315	4140	4130	4140	4130	508
492	20231120	102500	244353040	4130	4120	4130	4120	10
493	20231120	102400	244311830	4120	4120	4120	4120	1
494	20231120	102300	244307710	4110	4115	4120	4105	447
495	20231120	102200	242470135	4120	4120	4120	4120	11
496	20231120	102100	242424815	4120	4120	4120	4120	0
497	20231120	102000	242424815	4120	4115	4120	4115	187
498	20231120	101900	241655295	4115	4110	4115	4110	1154
499	20231120	101800	236906725	4110	4110	4110	4110	2
500	20231120	101700	236898505	4110	4110	4110	4110	8
501	20231120	101600	236865625	4110	4115	4115	4110	533
502	20231120	101500	234672435	4120	4120	4120	4120	0
503	20231120	101400	234672435	4120	4120	4120	4120	12
504	20231120	101300	234622995	4120	4120	4120	4120	18
505	20231120	101200	234548835	4140	4140	4140	4140	0
506	20231120	101100	234548835	4140	4135	4140	4135	10
507	20231120	101000	234507440	4115	4115	4115	4115	22
508	20231120	100900	234416910	4115	4115	4115	4115	10
509	20231120	100800	234375760	4140	4140	4140	4140	0
510	20231120	100700	234375760	4140	4135	4140	4135	10
511	20231120	100600	234334375	4120	4125	4125	4120	467
512	20231120	100500	232409135	4125	4125	4125	4125	10
513	20231120	100400	232367885	4125	4125	4125	4125	0
514	20231120	100300	232367885	4125	4150	4150	4115	29
515	20231120	100200	232247665	4150	4150	4150	4150	53
516	20231120	100100	232027715	4150	4135	4150	4135	1500
517	20231120	100000	225810075	4135	4110	4135	4110	563
518	20231120	095900	223483325	4130	4130	4130	4130	0
519	20231120	095800	223483325	4130	4130	4130	4130	24
520	20231120	095700	223384205	4130	4130	4130	4130	33
521	20231120	095600	223247915	4130	4120	4130	4120	300
522	20231120	095500	222009680	4120	4115	4120	4115	500
523	20231120	095400	219951320	4090	4090	4090	4090	23
524	20231120	095300	219857250	4115	4090	4120	4075	169
525	20231120	095200	219165375	4120	4120	4120	4085	1654
526	20231120	095100	212388075	4130	4135	4135	4125	8663
527	20231120	095000	176609335	4140	4140	4140	4140	0
528	20231120	094900	176609335	4140	4140	4140	4140	14
529	20231120	094800	176551375	4145	4145	4145	4145	1
530	20231120	094700	176547230	4150	4150	4150	4150	0
531	20231120	094600	176547230	4150	4150	4150	4150	381
532	20231120	094500	174966080	4150	4150	4150	4150	10
533	20231120	094400	174924580	4130	4130	4130	4130	36
534	20231120	094300	174775900	4135	4135	4135	4135	1232
535	20231120	094200	169681580	4150	4135	4150	4135	33
536	20231120	094100	169545080	4135	4135	4135	4135	89
537	20231120	094000	169177065	4135	4150	4150	4135	675
538	20231120	093900	166385915	4150	4150	4155	4150	45
539	20231120	093800	166199155	4130	4130	4130	4130	42
540	20231120	093700	166025695	4155	4160	4160	4130	5011
541	20231120	093600	145309190	4160	4155	4160	4155	488
542	20231120	093500	143281515	4155	4150	4155	4150	742
543	20231120	093400	140199360	4150	4150	4155	4150	2078
544	20231120	093300	131575595	4150	4135	4150	4135	518
545	20231120	093200	129425970	4150	4130	4150	4130	1738
546	20231120	093100	122237900	4145	4130	4150	4130	4878
547	20231120	093000	102088440	4130	4125	4130	4120	121
548	20231120	092900	101589320	4120	4125	4125	4120	254
549	20231120	092800	100542075	4120	4120	4120	4120	600
550	20231120	092700	98070075	4120	4110	4120	4110	610
551	20231120	092600	95557880	4110	4115	4115	4110	342
552	20231120	092500	94152255	4130	4110	4130	4110	2256
553	20231120	092400	84854565	4105	4105	4105	4105	297
554	20231120	092300	83635380	4105	4090	4105	4090	1676
555	20231120	092200	76762605	4090	4085	4090	4085	301
556	20231120	092100	75532520	4085	4080	4085	4080	106
557	20231120	092000	75100025	4080	4070	4080	4070	999
558	20231120	091900	71028780	4070	4065	4070	4065	836
559	20231120	091800	67626605	4065	4060	4065	4060	279
560	20231120	091700	66492970	4065	4065	4065	4065	0
561	20231120	091600	66492970	4065	4060	4065	4060	265
562	20231120	091500	65416345	4060	4060	4060	4040	342
563	20231120	091400	64034320	4065	4065	4065	4065	217
564	20231120	091300	63152215	4065	4065	4065	4065	32
565	20231120	091200	63022135	4070	4070	4070	4070	300
566	20231120	091100	61801135	4070	4070	4070	4070	0
567	20231120	091000	61801135	4070	4070	4070	4070	0
568	20231120	090900	61801135	4070	4070	4070	4070	133
569	20231120	090800	61259825	4085	4085	4085	4085	0
570	20231120	090700	61259825	4085	4090	4090	4070	802
571	20231120	090600	57990670	4080	4050	4090	4050	10048
572	20231120	090500	17181800	4050	4050	4050	4045	826
573	20231120	090400	13836510	4060	4060	4060	4060	4
574	20231120	090300	13820270	4060	4050	4060	4025	47
575	20231120	090200	13630335	4060	4060	4060	4030	246
576	20231120	090100	12634310	4060	4055	4060	4055	363
577	20231120	090000	11160940	4060	4060	4060	4060	2749