KissMeData/215600/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	201900	1030065965	4445	4445	4445	4445	2777
3	20231120	201800	1030065965	4445	4445	4445	4445	0
4	20231120	201700	1030065965	4445	4445	4445	4445	0
5	20231120	201600	1030065965	4445	4445	4445	4445	0
6	20231120	201500	1030065965	4445	4445	4445	4445	0
7	20231120	201400	1030065965	4445	4445	4445	4445	0
8	20231120	201300	1030065965	4445	4445	4445	4445	0
9	20231120	201200	1030065965	4445	4445	4445	4445	0
10	20231120	201100	1030065965	4445	4445	4445	4445	0
11	20231120	201000	1030065965	4445	4445	4445	4445	0
12	20231120	200900	1030065965	4445	4445	4445	4445	0
13	20231120	200800	1030065965	4445	4445	4445	4445	0
14	20231120	200700	1030065965	4445	4445	4445	4445	0
15	20231120	200600	1030065965	4445	4445	4445	4445	0
16	20231120	200500	1030065965	4445	4445	4445	4445	0
17	20231120	200400	1030065965	4445	4445	4445	4445	0
18	20231120	200300	1030065965	4445	4445	4445	4445	0
19	20231120	200200	1030065965	4445	4445	4445	4445	0
20	20231120	200100	1030065965	4445	4445	4445	4445	0
21	20231120	200000	1030065965	4445	4445	4445	4445	0
22	20231120	195900	1030065965	4445	4445	4445	4445	0
23	20231120	195800	1030065965	4445	4445	4445	4445	0
24	20231120	195700	1030065965	4445	4445	4445	4445	0
25	20231120	195600	1030065965	4445	4445	4445	4445	0
26	20231120	195500	1030065965	4445	4445	4445	4445	0
27	20231120	195400	1030065965	4445	4445	4445	4445	0
28	20231120	195300	1030065965	4445	4445	4445	4445	0
29	20231120	195200	1030065965	4445	4445	4445	4445	0
30	20231120	195100	1030065965	4445	4445	4445	4445	0
31	20231120	195000	1030065965	4445	4445	4445	4445	0
32	20231120	194900	1030065965	4445	4445	4445	4445	2777
33	20231120	194800	1030065965	4445	4445	4445	4445	0
34	20231120	194700	1030065965	4445	4445	4445	4445	0
35	20231120	194600	1030065965	4445	4445	4445	4445	0
36	20231120	194500	1030065965	4445	4445	4445	4445	0
37	20231120	194400	1030065965	4445	4445	4445	4445	0
38	20231120	194300	1030065965	4445	4445	4445	4445	0
39	20231120	194200	1030065965	4445	4445	4445	4445	0
40	20231120	194100	1030065965	4445	4445	4445	4445	0
41	20231120	194000	1030065965	4445	4445	4445	4445	0
42	20231120	193900	1030065965	4445	4445	4445	4445	0
43	20231120	193800	1030065965	4445	4445	4445	4445	0
44	20231120	193700	1030065965	4445	4445	4445	4445	0
45	20231120	193600	1030065965	4445	4445	4445	4445	0
46	20231120	193500	1030065965	4445	4445	4445	4445	0
47	20231120	193400	1030065965	4445	4445	4445	4445	0
48	20231120	193300	1030065965	4445	4445	4445	4445	0
49	20231120	193200	1030065965	4445	4445	4445	4445	0
50	20231120	193100	1030065965	4445	4445	4445	4445	0
51	20231120	193000	1030065965	4445	4445	4445	4445	0
52	20231120	192900	1030065965	4445	4445	4445	4445	0
53	20231120	192800	1030065965	4445	4445	4445	4445	0
54	20231120	192700	1030065965	4445	4445	4445	4445	0
55	20231120	192600	1030065965	4445	4445	4445	4445	0
56	20231120	192500	1030065965	4445	4445	4445	4445	0
57	20231120	192400	1030065965	4445	4445	4445	4445	0
58	20231120	192300	1030065965	4445	4445	4445	4445	0
59	20231120	192200	1030065965	4445	4445	4445	4445	0
60	20231120	192100	1030065965	4445	4445	4445	4445	0
61	20231120	192000	1030065965	4445	4445	4445	4445	0
62	20231120	191900	1030065965	4445	4445	4445	4445	2777
63	20231120	191800	1030065965	4445	4445	4445	4445	0
64	20231120	191700	1030065965	4445	4445	4445	4445	0
65	20231120	191600	1030065965	4445	4445	4445	4445	0
66	20231120	191500	1030065965	4445	4445	4445	4445	0
67	20231120	191400	1030065965	4445	4445	4445	4445	0
68	20231120	191300	1030065965	4445	4445	4445	4445	0
69	20231120	191200	1030065965	4445	4445	4445	4445	0
70	20231120	191100	1030065965	4445	4445	4445	4445	0
71	20231120	191000	1030065965	4445	4445	4445	4445	0
72	20231120	190900	1030065965	4445	4445	4445	4445	0
73	20231120	190800	1030065965	4445	4445	4445	4445	0
74	20231120	190700	1030065965	4445	4445	4445	4445	0
75	20231120	190600	1030065965	4445	4445	4445	4445	0
76	20231120	190500	1030065965	4445	4445	4445	4445	0
77	20231120	190400	1030065965	4445	4445	4445	4445	0
78	20231120	190300	1030065965	4445	4445	4445	4445	0
79	20231120	190200	1030065965	4445	4445	4445	4445	0
80	20231120	190100	1030065965	4445	4445	4445	4445	0
81	20231120	190000	1030065965	4445	4445	4445	4445	0
82	20231120	185900	1030065965	4445	4445	4445	4445	0
83	20231120	185800	1030065965	4445	4445	4445	4445	0
84	20231120	185700	1030065965	4445	4445	4445	4445	0
85	20231120	185600	1030065965	4445	4445	4445	4445	0
86	20231120	185500	1030065965	4445	4445	4445	4445	0
87	20231120	185400	1030065965	4445	4445	4445	4445	0
88	20231120	185300	1030065965	4445	4445	4445	4445	0
89	20231120	185200	1030065965	4445	4445	4445	4445	0
90	20231120	185100	1030065965	4445	4445	4445	4445	0
91	20231120	185000	1030065965	4445	4445	4445	4445	0
92	20231120	184900	1030065965	4445	4445	4445	4445	2777
93	20231120	184800	1030065965	4445	4445	4445	4445	0
94	20231120	184700	1030065965	4445	4445	4445	4445	0
95	20231120	184600	1030065965	4445	4445	4445	4445	0
96	20231120	184500	1030065965	4445	4445	4445	4445	0
97	20231120	184400	1030065965	4445	4445	4445	4445	0
98	20231120	184300	1030065965	4445	4445	4445	4445	0
99	20231120	184200	1030065965	4445	4445	4445	4445	0
100	20231120	184100	1030065965	4445	4445	4445	4445	0
101	20231120	184000	1030065965	4445	4445	4445	4445	0
102	20231120	183900	1030065965	4445	4445	4445	4445	0
103	20231120	183800	1030065965	4445	4445	4445	4445	0
104	20231120	183700	1030065965	4445	4445	4445	4445	0
105	20231120	183600	1030065965	4445	4445	4445	4445	0
106	20231120	183500	1030065965	4445	4445	4445	4445	0
107	20231120	183400	1030065965	4445	4445	4445	4445	0
108	20231120	183300	1030065965	4445	4445	4445	4445	0
109	20231120	183200	1030065965	4445	4445	4445	4445	0
110	20231120	183100	1030065965	4445	4445	4445	4445	0
111	20231120	183000	1030065965	4445	4445	4445	4445	0
112	20231120	182900	1030065965	4445	4445	4445	4445	0
113	20231120	182800	1030065965	4445	4445	4445	4445	0
114	20231120	182700	1030065965	4445	4445	4445	4445	0
115	20231120	182600	1030065965	4445	4445	4445	4445	0
116	20231120	182500	1030065965	4445	4445	4445	4445	0
117	20231120	182400	1030065965	4445	4445	4445	4445	0
118	20231120	182300	1030065965	4445	4445	4445	4445	0
119	20231120	182200	1030065965	4445	4445	4445	4445	0
120	20231120	182100	1030065965	4445	4445	4445	4445	0
121	20231120	182000	1030065965	4445	4445	4445	4445	0
122	20231120	181900	1030065965	4445	4445	4445	4445	2777
123	20231120	181800	1030065965	4445	4445	4445	4445	0
124	20231120	181700	1030065965	4445	4445	4445	4445	0
125	20231120	181600	1030065965	4445	4445	4445	4445	0
126	20231120	181500	1030065965	4445	4445	4445	4445	0
127	20231120	181400	1030065965	4445	4445	4445	4445	0
128	20231120	181300	1030065965	4445	4445	4445	4445	0
129	20231120	181200	1030065965	4445	4445	4445	4445	0
130	20231120	181100	1030065965	4445	4445	4445	4445	0
131	20231120	181000	1030065965	4445	4445	4445	4445	0
132	20231120	180900	1030065965	4445	4445	4445	4445	0
133	20231120	180800	1030065965	4445	4445	4445	4445	0
134	20231120	180700	1030065965	4445	4445	4445	4445	0
135	20231120	180600	1030065965	4445	4445	4445	4445	0
136	20231120	180500	1030065965	4445	4445	4445	4445	0
137	20231120	180400	1030065965	4445	4445	4445	4445	0
138	20231120	180300	1030065965	4445	4445	4445	4445	0
139	20231120	180200	1030065965	4445	4445	4445	4445	0
140	20231120	180100	1030065965	4445	4445	4445	4445	0
141	20231120	180000	1030065965	4445	4445	4445	4445	0
142	20231120	175900	1030065965	4445	4445	4445	4445	0
143	20231120	175800	1030065965	4445	4445	4445	4445	0
144	20231120	175700	1030065965	4445	4445	4445	4445	0
145	20231120	175600	1030065965	4445	4445	4445	4445	0
146	20231120	175500	1030065965	4445	4445	4445	4445	0
147	20231120	175400	1030065965	4445	4445	4445	4445	0
148	20231120	175300	1030065965	4445	4445	4445	4445	0
149	20231120	175200	1030065965	4445	4445	4445	4445	0
150	20231120	175100	1030065965	4445	4445	4445	4445	0
151	20231120	175000	1030065965	4445	4445	4445	4445	0
152	20231120	174900	1030065965	4445	4445	4445	4445	2777
153	20231120	174800	1030065965	4445	4445	4445	4445	0
154	20231120	174700	1030065965	4445	4445	4445	4445	0
155	20231120	174600	1030065965	4445	4445	4445	4445	0
156	20231120	174500	1030065965	4445	4445	4445	4445	0
157	20231120	174400	1030065965	4445	4445	4445	4445	0
158	20231120	174300	1030065965	4445	4445	4445	4445	0
159	20231120	174200	1030065965	4445	4445	4445	4445	0
160	20231120	174100	1030065965	4445	4445	4445	4445	0
161	20231120	174000	1030065965	4445	4445	4445	4445	0
162	20231120	173900	1030065965	4445	4445	4445	4445	0
163	20231120	173800	1030065965	4445	4445	4445	4445	0
164	20231120	173700	1030065965	4445	4445	4445	4445	0
165	20231120	173600	1030065965	4445	4445	4445	4445	0
166	20231120	173500	1030065965	4445	4445	4445	4445	0
167	20231120	173400	1030065965	4445	4445	4445	4445	0
168	20231120	173300	1030065965	4445	4445	4445	4445	0
169	20231120	173200	1030065965	4445	4445	4445	4445	0
170	20231120	173100	1030065965	4445	4445	4445	4445	0
171	20231120	173000	1030065965	4445	4445	4445	4445	0
172	20231120	172900	1030065965	4445	4445	4445	4445	0
173	20231120	172800	1030065965	4445	4445	4445	4445	0
174	20231120	172700	1030065965	4445	4445	4445	4445	0
175	20231120	172600	1030065965	4445	4445	4445	4445	0
176	20231120	172500	1030065965	4445	4445	4445	4445	0
177	20231120	172400	1030065965	4445	4445	4445	4445	0
178	20231120	172300	1030065965	4445	4445	4445	4445	0
179	20231120	172200	1030065965	4445	4445	4445	4445	0
180	20231120	172100	1030065965	4445	4445	4445	4445	0
181	20231120	172000	1030065965	4445	4445	4445	4445	0
182	20231120	171900	1030065965	4445	4445	4445	4445	2777
183	20231120	171800	1030065965	4445	4445	4445	4445	0
184	20231120	171700	1030065965	4445	4445	4445	4445	0
185	20231120	171600	1030065965	4445	4445	4445	4445	0
186	20231120	171500	1030065965	4445	4445	4445	4445	0
187	20231120	171400	1030065965	4445	4445	4445	4445	0
188	20231120	171300	1030065965	4445	4445	4445	4445	0
189	20231120	171200	1030065965	4445	4445	4445	4445	0
190	20231120	171100	1030065965	4445	4445	4445	4445	0
191	20231120	171000	1030065965	4445	4445	4445	4445	0
192	20231120	170900	1030065965	4445	4445	4445	4445	0
193	20231120	170800	1030065965	4445	4445	4445	4445	0
194	20231120	170700	1030065965	4445	4445	4445	4445	0
195	20231120	170600	1030065965	4445	4445	4445	4445	0
196	20231120	170500	1030065965	4445	4445	4445	4445	0
197	20231120	170400	1030065965	4445	4445	4445	4445	0
198	20231120	170300	1030065965	4445	4445	4445	4445	0
199	20231120	170200	1030065965	4445	4445	4445	4445	0
200	20231120	170100	1030065965	4445	4445	4445	4445	0
201	20231120	170000	1030065965	4445	4445	4445	4445	0
202	20231120	165900	1030065965	4445	4445	4445	4445	0
203	20231120	165800	1030065965	4445	4445	4445	4445	0
204	20231120	165700	1030065965	4445	4445	4445	4445	0
205	20231120	165600	1030065965	4445	4445	4445	4445	0
206	20231120	165500	1030065965	4445	4445	4445	4445	0
207	20231120	165400	1030065965	4445	4445	4445	4445	0
208	20231120	165300	1030065965	4445	4445	4445	4445	0
209	20231120	165200	1030065965	4445	4445	4445	4445	0
210	20231120	165100	1030065965	4445	4445	4445	4445	0
211	20231120	165000	1030065965	4445	4445	4445	4445	0
212	20231120	164900	1030065965	4445	4445	4445	4445	2777
213	20231120	164800	1030065965	4445	4445	4445	4445	0
214	20231120	164700	1030065965	4445	4445	4445	4445	0
215	20231120	164600	1030065965	4445	4445	4445	4445	0
216	20231120	164500	1030065965	4445	4445	4445	4445	0
217	20231120	164400	1030065965	4445	4445	4445	4445	0
218	20231120	164300	1030065965	4445	4445	4445	4445	0
219	20231120	164200	1030065965	4445	4445	4445	4445	0
220	20231120	164100	1030065965	4445	4445	4445	4445	0
221	20231120	164000	1030065965	4445	4445	4445	4445	0
222	20231120	163900	1030065965	4445	4445	4445	4445	0
223	20231120	163800	1030065965	4445	4445	4445	4445	0
224	20231120	163700	1030065965	4445	4445	4445	4445	0
225	20231120	163600	1030065965	4445	4445	4445	4445	0
226	20231120	163500	1030065965	4445	4445	4445	4445	0
227	20231120	163400	1030065965	4445	4445	4445	4445	0
228	20231120	163300	1030065965	4445	4445	4445	4445	0
229	20231120	163200	1030065965	4445	4445	4445	4445	0
230	20231120	163100	1030065965	4445	4445	4445	4445	0
231	20231120	163000	1030065965	4445	4445	4445	4445	0
232	20231120	162900	1030065965	4445	4445	4445	4445	0
233	20231120	162800	1030065965	4445	4445	4445	4445	0
234	20231120	162700	1030065965	4445	4445	4445	4445	0
235	20231120	162600	1030065965	4445	4445	4445	4445	0
236	20231120	162500	1030065965	4445	4445	4445	4445	0
237	20231120	162400	1030065965	4445	4445	4445	4445	0
238	20231120	162300	1030065965	4445	4445	4445	4445	0
239	20231120	162200	1030065965	4445	4445	4445	4445	0
240	20231120	162100	1030065965	4445	4445	4445	4445	0
241	20231120	162000	1030065965	4445	4445	4445	4445	0
242	20231120	161900	1030065965	4445	4445	4445	4445	2777
243	20231120	161800	1030065965	4445	4445	4445	4445	0
244	20231120	161700	1030065965	4445	4445	4445	4445	0
245	20231120	161600	1030065965	4445	4445	4445	4445	0
246	20231120	161500	1030065965	4445	4445	4445	4445	0
247	20231120	161400	1030065965	4445	4445	4445	4445	0
248	20231120	161300	1030065965	4445	4445	4445	4445	0
249	20231120	161200	1030065965	4445	4445	4445	4445	0
250	20231120	161100	1030065965	4445	4445	4445	4445	0
251	20231120	161000	1030065965	4445	4445	4445	4445	0
252	20231120	160900	1030065965	4445	4445	4445	4445	0
253	20231120	160800	1030065965	4445	4445	4445	4445	0
254	20231120	160700	1030065965	4445	4445	4445	4445	0
255	20231120	160600	1030065965	4445	4445	4445	4445	0
256	20231120	160500	1030065965	4445	4445	4445	4445	0
257	20231120	160400	1030065965	4445	4445	4445	4445	0
258	20231120	160300	1030065965	4445	4445	4445	4445	0
259	20231120	160200	1030065965	4445	4445	4445	4445	0
260	20231120	160100	1030065965	4445	4445	4445	4445	0
261	20231120	160000	1030065965	4445	4445	4445	4445	0
262	20231120	155900	1030065965	4445	4445	4445	4445	0
263	20231120	155800	1030065965	4445	4445	4445	4445	0
264	20231120	155700	1030065965	4445	4445	4445	4445	0
265	20231120	155600	1030065965	4445	4445	4445	4445	0
266	20231120	155500	1030065965	4445	4445	4445	4445	0
267	20231120	155400	1030065965	4445	4445	4445	4445	0
268	20231120	155300	1030065965	4445	4445	4445	4445	0
269	20231120	155200	1030065965	4445	4445	4445	4445	0
270	20231120	155100	1030065965	4445	4445	4445	4445	0
271	20231120	155000	1030065965	4445	4445	4445	4445	0
272	20231120	154900	1030065965	4445	4445	4445	4445	2777
273	20231120	154800	1030065965	4445	4445	4445	4445	0
274	20231120	154700	1030065965	4445	4445	4445	4445	0
275	20231120	154600	1030065965	4445	4445	4445	4445	0
276	20231120	154500	1030065965	4445	4445	4445	4445	0
277	20231120	154400	1030065965	4445	4445	4445	4445	0
278	20231120	154300	1030065965	4445	4445	4445	4445	0
279	20231120	154200	1030065965	4445	4445	4445	4445	0
280	20231120	154100	1030065965	4445	4445	4445	4445	0
281	20231120	154000	1030065965	4445	4445	4445	4445	0
282	20231120	153900	1030065965	4445	4445	4445	4445	0
283	20231120	153800	1030065965	4445	4445	4445	4445	0
284	20231120	153700	1030065965	4445	4445	4445	4445	0
285	20231120	153600	1030065965	4445	4445	4445	4445	0
286	20231120	153500	1030065965	4445	4445	4445	4445	0
287	20231120	153400	1030065965	4445	4445	4445	4445	0
288	20231120	153300	1030065965	4445	4445	4445	4445	0
289	20231120	153200	1030065965	4445	4445	4445	4445	0
290	20231120	153100	1030065965	4445	4445	4445	4445	0
291	20231120	153000	1030065965	4445	4445	4445	4445	2777
292	20231120	152900	1017722200	4445	4445	4445	4445	0
293	20231120	152800	1017722200	4445	4445	4445	4445	0
294	20231120	152700	1017722200	4445	4445	4445	4445	0
295	20231120	152600	1017722200	4445	4445	4445	4445	0
296	20231120	152500	1017722200	4445	4445	4445	4445	0
297	20231120	152400	1017722200	4445	4445	4445	4445	0
298	20231120	152300	1017722200	4445	4445	4445	4445	0
299	20231120	152200	1017722200	4445	4445	4445	4445	0
300	20231120	152100	1017722200	4445	4445	4445	4445	0
301	20231120	152000	1017722200	4445	4445	4445	4445	0
302	20231120	151900	1017722200	4445	4460	4460	4445	1864
303	20231120	151800	1009414145	4455	4455	4455	4445	380
304	20231120	151700	1007722145	4455	4455	4455	4455	290
305	20231120	151600	1006430195	4455	4450	4455	4445	1211
306	20231120	151500	1001043410	4455	4455	4455	4450	399
307	20231120	151400	999266415	4450	4450	4450	4450	100
308	20231120	151300	998821415	4450	4455	4455	4450	1013
309	20231120	151200	994313500	4455	4455	4455	4455	327
310	20231120	151100	992856715	4455	4460	4460	4455	131
311	20231120	151000	992272610	4460	4460	4460	4455	2523
312	20231120	150900	981020065	4455	4450	4455	4450	11
313	20231120	150800	980971110	4450	4455	4460	4450	1587
314	20231120	150700	973904785	4455	4455	4455	4455	10
315	20231120	150600	973860235	4455	4455	4455	4455	1
316	20231120	150500	973855780	4455	4455	4455	4455	1000
317	20231120	150400	969400780	4455	4455	4455	4455	1582
318	20231120	150300	962352970	4455	4455	4455	4455	60
319	20231120	150200	962085670	4455	4455	4455	4455	60
320	20231120	150100	961818370	4455	4455	4455	4455	222
321	20231120	150000	960829360	4455	4455	4455	4455	1202
322	20231120	145900	955474450	4455	4455	4455	4455	3050
323	20231120	145800	941886700	4460	4455	4460	4455	60
324	20231120	145700	941619150	4460	4460	4460	4460	113
325	20231120	145600	941115170	4460	4460	4460	4460	3416
326	20231120	145500	925879810	4460	4460	4460	4460	26
327	20231120	145400	925763850	4460	4460	4460	4460	8
328	20231120	145300	925728170	4455	4460	4460	4455	649
329	20231120	145200	922833635	4455	4455	4455	4455	580
330	20231120	145100	920249735	4455	4455	4455	4455	500
331	20231120	145000	918022235	4460	4460	4460	4460	1
332	20231120	144900	918017775	4460	4460	4460	4460	2
333	20231120	144800	918008855	4450	4455	4455	4450	1724
334	20231120	144700	910336810	4455	4455	4455	4455	1009
335	20231120	144600	905841715	4455	4455	4455	4455	0
336	20231120	144500	905841715	4455	4460	4460	4455	201
337	20231120	144400	904946255	4460	4460	4460	4460	16
338	20231120	144300	904874895	4460	4460	4460	4460	113
339	20231120	144200	904370915	4455	4455	4455	4455	1000
340	20231120	144100	899915915	4455	4455	4455	4455	0
341	20231120	144000	899915915	4455	4455	4455	4455	541
342	20231120	143900	897505760	4455	4455	4455	4455	124
343	20231120	143800	896953340	4460	4460	4460	4460	1
344	20231120	143700	896948880	4455	4455	4455	4455	150
345	20231120	143600	896280630	4455	4460	4460	4455	753
346	20231120	143500	892925945	4455	4455	4455	4455	847
347	20231120	143400	889152560	4455	4455	4455	4455	0
348	20231120	143300	889152560	4455	4460	4460	4455	331
349	20231120	143200	887677950	4455	4455	4455	4455	100
350	20231120	143100	887232450	4455	4455	4455	4455	395
351	20231120	143000	885472725	4455	4455	4455	4455	1193
352	20231120	142900	880157910	4455	4455	4455	4455	0
353	20231120	142800	880157910	4455	4455	4455	4450	239
354	20231120	142700	879093390	4455	4455	4455	4455	0
355	20231120	142600	879093390	4455	4455	4455	4455	401
356	20231120	142500	877306935	4455	4455	4455	4455	1082
357	20231120	142400	872486625	4455	4460	4460	4455	510
358	20231120	142300	870214525	4460	4460	4460	4460	0
359	20231120	142200	870214525	4460	4460	4460	4460	0
360	20231120	142100	870214525	4460	4460	4460	4460	443
361	20231120	142000	868238745	4455	4455	4455	4455	0
362	20231120	141900	868238745	4455	4455	4455	4455	3639
363	20231120	141800	852027000	4455	4455	4455	4455	246
364	20231120	141700	850931070	4450	4450	4450	4450	63
365	20231120	141600	850650720	4450	4450	4450	4450	1048
366	20231120	141500	845987120	4450	4450	4450	4450	0
367	20231120	141400	845987120	4450	4450	4450	4450	305
368	20231120	141300	844629870	4450	4450	4450	4450	200
369	20231120	141200	843739870	4450	4450	4450	4450	72
370	20231120	141100	843419470	4450	4450	4450	4450	654
371	20231120	141000	840509170	4450	4450	4450	4450	576
372	20231120	140900	837945970	4450	4450	4450	4450	10
373	20231120	140800	837901470	4450	4445	4450	4445	664
374	20231120	140700	834947225	4430	4430	4430	4430	2401
375	20231120	140600	824310795	4430	4440	4440	4430	1298
376	20231120	140500	818557805	4440	4440	4440	4440	1000
377	20231120	140400	814117805	4440	4440	4440	4440	53
378	20231120	140300	813882485	4440	4440	4440	4440	0
379	20231120	140200	813882485	4440	4445	4445	4440	2787
380	20231120	140100	801504275	4450	4450	4450	4450	493
381	20231120	140000	799310425	4450	4450	4450	4450	95
382	20231120	135900	798887675	4455	4455	4455	4455	60
383	20231120	135800	798620375	4450	4450	4450	4445	660
384	20231120	135700	795683525	4450	4450	4450	4450	6
385	20231120	135600	795656825	4450	4450	4450	4450	1330
386	20231120	135500	789738325	4445	4445	4445	4445	860
387	20231120	135400	785915625	4450	4450	4450	4450	670
388	20231120	135300	782934125	4450	4450	4450	4450	0
389	20231120	135200	782934125	4450	4450	4450	4450	0
390	20231120	135100	782934125	4450	4450	4450	4450	0
391	20231120	135000	782934125	4450	4450	4450	4450	790
392	20231120	134900	779418625	4450	4450	4450	4450	0
393	20231120	134800	779418625	4450	4450	4450	4450	0
394	20231120	134700	779418625	4450	4455	4455	4450	1031
395	20231120	134600	774826715	4450	4450	4450	4450	1531
396	20231120	134500	768013765	4440	4440	4450	4440	1721
397	20231120	134400	760365115	4445	4445	4445	4445	0
398	20231120	134300	760365115	4445	4445	4445	4445	628
399	20231120	134200	757573655	4450	4445	4450	4445	1115
400	20231120	134100	752617475	4445	4445	4445	4445	886
401	20231120	134000	748679205	4440	4440	4440	4440	0
402	20231120	133900	748679205	4440	4440	4440	4440	2959
403	20231120	133800	735541245	4450	4450	4450	4450	443
404	20231120	133700	733569895	4455	4455	4455	4455	40
405	20231120	133600	733391695	4455	4455	4455	4455	1280
406	20231120	133500	727689295	4455	4455	4455	4455	8
407	20231120	133400	727653655	4455	4455	4455	4455	1
408	20231120	133300	727649200	4455	4450	4455	4450	6472
409	20231120	133200	698838775	4450	4450	4450	4450	0
410	20231120	133100	698838775	4450	4445	4450	4435	272
411	20231120	133000	697630760	4445	4445	4445	4445	65
412	20231120	132900	697341835	4445	4445	4445	4445	369
413	20231120	132800	695701630	4445	4440	4445	4435	1363
414	20231120	132700	689653105	4440	4440	4440	4440	399
415	20231120	132600	687881545	4440	4440	4440	4440	1301
416	20231120	132500	682105105	4445	4445	4445	4445	718
417	20231120	132400	678913595	4440	4445	4445	4440	748
418	20231120	132300	675591585	4440	4445	4445	4440	112
419	20231120	132200	675093855	4445	4445	4445	4445	358
420	20231120	132100	673502545	4445	4445	4445	4445	132
421	20231120	132000	672915805	4445	4450	4450	4445	2888
422	20231120	131900	660078545	4445	4445	4445	4445	10
423	20231120	131800	660034095	4445	4445	4445	4445	0
424	20231120	131700	660034095	4445	4450	4450	4445	12
425	20231120	131600	659980705	4450	4450	4450	4450	2
426	20231120	131500	659971805	4450	4450	4450	4450	28
427	20231120	131400	659847205	4450	4450	4450	4450	225
428	20231120	131300	658845955	4450	4450	4450	4450	10
429	20231120	131200	658801455	4450	4450	4450	4450	1
430	20231120	131100	658797005	4450	4450	4450	4450	831
431	20231120	131000	655099055	4450	4445	4450	4445	44
432	20231120	130900	654903455	4445	4445	4445	4445	100
433	20231120	130800	654458955	4445	4445	4445	4445	108
434	20231120	130700	653978895	4450	4450	4450	4450	4
435	20231120	130600	653961095	4450	4450	4450	4450	0
436	20231120	130500	653961095	4450	4450	4450	4450	45
437	20231120	130400	653760845	4450	4450	4450	4450	7
438	20231120	130300	653729695	4450	4450	4450	4450	60
439	20231120	130200	653462695	4450	4450	4450	4450	0
440	20231120	130100	653462695	4450	4450	4450	4450	1
441	20231120	130000	653458245	4445	4450	4450	4445	79
442	20231120	125900	653107080	4450	4445	4450	4445	108
443	20231120	125800	652626980	4445	4445	4445	4445	200
444	20231120	125700	651737980	4445	4445	4445	4445	38
445	20231120	125600	651569070	4445	4445	4445	4445	4
446	20231120	125500	651551290	4445	4445	4445	4445	0
447	20231120	125400	651551290	4445	4445	4445	4445	202
448	20231120	125300	650653400	4445	4445	4445	4445	202
449	20231120	125200	649755510	4445	4445	4445	4445	0
450	20231120	125100	649755510	4445	4445	4445	4445	0
451	20231120	125000	649755510	4445	4445	4445	4445	50
452	20231120	124900	649533260	4445	4445	4445	4445	4
453	20231120	124800	649515480	4445	4435	4445	4435	811
454	20231120	124700	645913315	4435	4440	4440	4435	35
455	20231120	124600	645757955	4440	4440	4440	4440	200
456	20231120	124500	644869955	4445	4445	4445	4445	0
457	20231120	124400	644869955	4445	4445	4445	4445	100
458	20231120	124300	644425455	4445	4445	4445	4445	0
459	20231120	124200	644425455	4445	4445	4445	4445	2
460	20231120	124100	644416565	4445	4445	4445	4445	179
461	20231120	124000	643620910	4445	4445	4445	4445	0
462	20231120	123900	643620910	4445	4445	4445	4445	1
463	20231120	123800	643616465	4445	4440	4445	4440	249
464	20231120	123700	642509910	4440	4440	4440	4440	13
465	20231120	123600	642452190	4440	4445	4445	4440	490
466	20231120	123500	640275370	4450	4450	4450	4450	0
467	20231120	123400	640275370	4450	4445	4450	4445	531
468	20231120	123300	637914570	4450	4450	4450	4450	0
469	20231120	123200	637914570	4450	4450	4450	4450	2
470	20231120	123100	637905670	4440	4440	4440	4440	1
471	20231120	123000	637901230	4450	4445	4450	4445	523
472	20231120	122900	635576490	4445	4445	4445	4445	425
473	20231120	122800	633687365	4440	4440	4440	4440	298
474	20231120	122700	632364245	4440	4445	4445	4440	3
475	20231120	122600	632350920	4440	4440	4440	4440	300
476	20231120	122500	631018920	4440	4440	4440	4440	10
477	20231120	122400	630974520	4440	4440	4440	4440	1
478	20231120	122300	630970080	4445	4445	4445	4445	0
479	20231120	122200	630970080	4445	4445	4445	4445	1
480	20231120	122100	630965635	4445	4445	4445	4445	1
481	20231120	122000	630961190	4445	4445	4445	4445	7
482	20231120	121900	630930075	4445	4445	4445	4445	30
483	20231120	121800	630796725	4445	4445	4445	4445	0
484	20231120	121700	630796725	4445	4435	4445	4435	687
485	20231120	121600	627748780	4435	4445	4445	4435	4
486	20231120	121500	627731020	4445	4445	4445	4445	257
487	20231120	121400	626588655	4445	4445	4445	4445	22
488	20231120	121300	626490865	4445	4445	4445	4445	2
489	20231120	121200	626481975	4445	4445	4445	4445	235
490	20231120	121100	625437400	4445	4445	4445	4445	119
491	20231120	121000	624908445	4450	4450	4450	4450	0
492	20231120	120900	624908445	4450	4450	4450	4450	1
493	20231120	120800	624903995	4455	4455	4455	4455	0
494	20231120	120700	624903995	4455	4455	4455	4455	0
495	20231120	120600	624903995	4455	4455	4455	4455	0
496	20231120	120500	624903995	4455	4450	4455	4400	7926
497	20231120	120400	589935660	4455	4455	4455	4455	447
498	20231120	120300	587944275	4460	4455	4460	4455	791
499	20231120	120200	584418955	4455	4455	4455	4455	3
500	20231120	120100	584405590	4455	4455	4455	4455	56
501	20231120	120000	584156110	4455	4455	4455	4455	605
502	20231120	115900	581460835	4455	4455	4455	4455	1771
503	20231120	115800	573571030	4450	4450	4450	4450	0
504	20231120	115700	573571030	4450	4450	4450	4450	1
505	20231120	115600	573566580	4450	4450	4450	4450	903
506	20231120	115500	569548230	4455	4455	4455	4455	63
507	20231120	115400	569267565	4455	4455	4455	4455	13
508	20231120	115300	569209650	4455	4455	4455	4455	0
509	20231120	115200	569209650	4455	4455	4455	4455	113
510	20231120	115100	568706235	4450	4450	4450	4445	2691
511	20231120	115000	556731430	4450	4445	4450	4445	206
512	20231120	114900	555815385	4445	4445	4445	4445	0
513	20231120	114800	555815385	4445	4445	4445	4445	1
514	20231120	114700	555810940	4445	4440	4445	4430	101
515	20231120	114600	555363000	4445	4445	4445	4445	1
516	20231120	114500	555358555	4445	4445	4445	4445	0
517	20231120	114400	555358555	4445	4445	4445	4445	0
518	20231120	114300	555358555	4445	4450	4450	4445	289
519	20231120	114200	554073850	4440	4440	4440	4440	0
520	20231120	114100	554073850	4440	4440	4440	4440	0
521	20231120	114000	554073850	4440	4440	4440	4440	0
522	20231120	113900	554073850	4440	4440	4440	4440	0
523	20231120	113800	554073850	4440	4440	4440	4440	20
524	20231120	113700	553985050	4445	4450	4450	4445	462
525	20231120	113600	551929240	4430	4450	4450	4430	13
526	20231120	113500	551871630	4430	4430	4430	4430	0
527	20231120	113400	551871630	4430	4430	4430	4430	7
528	20231120	113300	551840620	4450	4450	4450	4450	8
529	20231120	113200	551805020	4450	4450	4450	4450	0
530	20231120	113100	551805020	4450	4430	4450	4430	11
531	20231120	113000	551756270	4430	4430	4430	4430	10
532	20231120	112900	551711970	4430	4430	4430	4430	7
533	20231120	112800	551680960	4430	4430	4430	4430	821
534	20231120	112700	548043930	4430	4435	4435	4430	200
535	20231120	112600	547157620	4430	4440	4440	4430	205
536	20231120	112500	546249405	4440	4440	4450	4440	25
537	20231120	112400	546138205	4450	4450	4450	4450	112
538	20231120	112300	545639805	4440	4440	4440	4440	1
539	20231120	112200	545635365	4435	4440	4440	4435	1003
540	20231120	112100	541185545	4440	4445	4445	4440	1001
541	20231120	112000	536741100	4455	4455	4455	4455	7
542	20231120	111900	536709915	4440	4440	4440	4440	0
543	20231120	111800	536709915	4440	4440	4440	4440	500
544	20231120	111700	534489915	4440	4455	4455	4440	15
545	20231120	111600	534423105	4440	4440	4440	4440	0
546	20231120	111500	534423105	4440	4440	4440	4440	0
547	20231120	111400	534423105	4440	4445	4445	4440	1066
548	20231120	111300	529689735	4460	4460	4460	4460	0
549	20231120	111200	529689735	4460	4460	4460	4460	0
550	20231120	111100	529689735	4460	4450	4460	4450	158
551	20231120	111000	528986200	4460	4460	4460	4460	199
552	20231120	110900	528098660	4465	4465	4465	4465	0
553	20231120	110800	528098660	4465	4465	4465	4465	90
554	20231120	110700	527696810	4460	4460	4460	4460	577
555	20231120	110600	525123390	4460	4440	4460	4440	7594
556	20231120	110500	491290575	4440	4445	4445	4440	250
557	20231120	110400	490179590	4455	4440	4455	4440	4542
558	20231120	110300	469967990	4440	4450	4450	4440	831
559	20231120	110200	466277510	4450	4450	4450	4450	0
560	20231120	110100	466277510	4450	4450	4450	4450	1378
561	20231120	110000	460145410	4455	4455	4455	4455	0
562	20231120	105900	460145410	4455	4460	4460	4455	446
563	20231120	105800	458158470	4460	4450	4460	4450	70
564	20231120	105700	457846470	4450	4450	4450	4450	559
565	20231120	105600	455358920	4450	4450	4450	4450	68
566	20231120	105500	455056320	4450	4450	4450	4450	1170
567	20231120	105400	449849820	4465	4465	4465	4465	0
568	20231120	105300	449849820	4465	4465	4465	4465	230
569	20231120	105200	448822870	4465	4465	4465	4465	33
570	20231120	105100	448675525	4450	4465	4465	4450	387
571	20231120	105000	446952185	4460	4460	4460	4460	0
572	20231120	104900	446952185	4460	4460	4460	4460	88
573	20231120	104800	446559705	4460	4460	4460	4460	401
574	20231120	104700	444771245	4465	4465	4465	4465	500
575	20231120	104600	442538745	4470	4470	4470	4470	0
576	20231120	104500	442538745	4470	4465	4470	4465	20
577	20231120	104400	442449350	4460	4460	4460	4460	1
578	20231120	104300	442444890	4470	4470	4470	4470	371
579	20231120	104200	440786520	4470	4475	4475	4470	217
580	20231120	104100	439816130	4475	4475	4475	4475	138
581	20231120	104000	439198580	4475	4470	4475	4470	1149
582	20231120	103900	434061810	4470	4475	4475	4455	526
583	20231120	103800	431712920	4470	4470	4470	4470	129
584	20231120	103700	431136290	4470	4470	4470	4470	1735
585	20231120	103600	423380840	4470	4460	4470	4450	4615
586	20231120	103500	402823380	4460	4460	4460	4460	27
587	20231120	103400	402702960	4460	4470	4470	4460	2767
588	20231120	103300	390345470	4465	4465	4470	4465	2050
589	20231120	103200	381189720	4465	4465	4465	4465	1
590	20231120	103100	381185255	4465	4465	4465	4465	5
591	20231120	103000	381162930	4465	4465	4465	4465	4
592	20231120	102900	381145070	4460	4465	4465	4460	105
593	20231120	102800	380676260	4465	4460	4465	4460	22
594	20231120	102700	380578090	4460	4450	4460	4450	3061
595	20231120	102600	366933640	4455	4455	4455	4455	1
596	20231120	102500	366929185	4455	4455	4455	4455	10
597	20231120	102400	366884635	4455	4455	4455	4455	85
598	20231120	102300	366505960	4460	4460	4460	4460	20
599	20231120	102200	366416760	4460	4470	4470	4460	1003
600	20231120	102100	361939730	4470	4465	4470	4460	1227
601	20231120	102000	356460405	4465	4465	4470	4460	3536
602	20231120	101900	340672175	4460	4460	4460	4460	119
603	20231120	101800	340141435	4460	4445	4460	4445	2603
604	20231120	101700	328554380	4445	4445	4445	4445	54
605	20231120	101600	328314350	4440	4440	4440	4440	77
606	20231120	101500	327972470	4445	4445	4445	4445	723
607	20231120	101400	324758735	4445	4445	4445	4445	3
608	20231120	101300	324745400	4445	4450	4450	4445	72
609	20231120	101200	324425250	4450	4455	4455	4450	60
610	20231120	101100	324158000	4455	4455	4455	4445	2690
611	20231120	101000	312188695	4455	4455	4455	4455	0
612	20231120	100900	312188695	4455	4455	4455	4450	3
613	20231120	100800	312175335	4455	4455	4455	4455	115
614	20231120	100700	311663010	4455	4455	4455	4455	541
615	20231120	100600	309252855	4455	4455	4455	4455	269
616	20231120	100500	308054460	4465	4455	4465	4455	1456
617	20231120	100400	301561710	4450	4450	4450	4445	1525
618	20231120	100300	294776600	4445	4440	4445	4440	1485
619	20231120	100200	288180980	4440	4430	4440	4430	1548
620	20231120	100100	281311060	4430	4440	4440	4430	179
621	20231120	100000	280518080	4440	4430	4440	4430	3108
622	20231120	095900	266741000	4425	4425	4425	4425	1020
623	20231120	095800	262227500	4425	4425	4425	4425	0
624	20231120	095700	262227500	4425	4430	4430	4410	398
625	20231120	095600	260465380	4425	4425	4425	4425	2270
626	20231120	095500	250420630	4425	4410	4425	4410	114
627	20231120	095400	249916195	4425	4425	4425	4425	137
628	20231120	095300	249309970	4410	4410	4410	4410	60
629	20231120	095200	249045370	4415	4425	4425	4415	1035
630	20231120	095100	244470995	4425	4425	4425	4425	215
631	20231120	095000	243519620	4420	4425	4425	4420	529
632	20231120	094900	241180820	4425	4425	4425	4425	216
633	20231120	094800	240225020	4425	4415	4425	4410	6077
634	20231120	094700	213336140	4415	4420	4420	4415	4149
635	20231120	094600	194998460	4420	4420	4420	4420	1141
636	20231120	094500	189955240	4420	4420	4420	4420	9
637	20231120	094400	189915460	4420	4420	4425	4420	210
638	20231120	094300	188986770	4410	4410	4410	4410	140
639	20231120	094200	188369370	4420	4425	4425	4420	191
640	20231120	094100	187525105	4420	4425	4425	4420	1505
641	20231120	094000	180872980	4425	4420	4425	4420	1543
642	20231120	093900	174047555	4420	4420	4420	4420	22
643	20231120	093800	173950315	4425	4425	4425	4425	103
644	20231120	093700	173494540	4425	4425	4425	4400	724
645	20231120	093600	170307230	4415	4430	4430	4415	108
646	20231120	093500	169830300	4430	4405	4430	4405	7860
647	20231120	093400	135147400	4400	4400	4400	4400	254
648	20231120	093300	134029800	4400	4400	4400	4395	504
649	20231120	093200	131812210	4400	4405	4405	4400	344
650	20231120	093100	130298540	4405	4405	4405	4405	4
651	20231120	093000	130280920	4395	4405	4405	4395	176
652	20231120	092900	129507035	4405	4405	4405	4405	11
653	20231120	092800	129458580	4400	4400	4400	4400	162
654	20231120	092700	128745780	4400	4400	4405	4400	662
655	20231120	092600	125832970	4400	4400	4400	4400	447
656	20231120	092500	123866170	4400	4400	4400	4400	250
657	20231120	092400	122766170	4400	4400	4400	4400	122
658	20231120	092300	122229370	4400	4400	4400	4400	4
659	20231120	092200	122211770	4395	4400	4400	4395	1113
660	20231120	092100	117314755	4400	4395	4400	4395	652
661	20231120	092000	114449155	4400	4385	4400	4385	526
662	20231120	091900	112138335	4380	4380	4380	4375	209
663	20231120	091800	111222920	4375	4375	4375	4370	5778
664	20231120	091700	85961780	4375	4375	4380	4375	510
665	20231120	091600	83730485	4375	4365	4375	4365	884
666	20231120	091500	79863815	4365	4360	4375	4360	469
667	20231120	091400	77816640	4365	4365	4365	4365	687
668	20231120	091300	74817885	4365	4360	4365	4360	1041
669	20231120	091200	70278745	4365	4370	4370	4365	502
670	20231120	091100	68086015	4360	4360	4360	4360	300
671	20231120	091000	66778015	4365	4380	4380	4365	686
672	20231120	090900	63774600	4380	4380	4380	4380	1160
673	20231120	090800	58693800	4380	4380	4395	4380	777
674	20231120	090700	55288380	4380	4370	4380	4370	1899
675	20231120	090600	46985335	4350	4355	4355	4350	175
676	20231120	090500	46223905	4350	4345	4370	4345	667
677	20231120	090400	43322395	4345	4360	4370	4345	1561
678	20231120	090300	36518585	4370	4370	4370	4360	1803
679	20231120	090200	28649615	4370	4400	4400	4365	1425
680	20231120	090100	22416315	4400	4370	4400	4365	825
681	20231120	090000	18801100	4365	4345	4395	4345	4316