KissMeData/298690/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	204300	481549675	2935	2935	2935	2935	4464
3	20231123	204200	481549675	2935	2935	2935	2935	0
4	20231123	204100	481549675	2935	2935	2935	2935	0
5	20231123	204000	481549675	2935	2935	2935	2935	0
6	20231123	203900	481549675	2935	2935	2935	2935	0
7	20231123	203800	481549675	2935	2935	2935	2935	0
8	20231123	203700	481549675	2935	2935	2935	2935	0
9	20231123	203600	481549675	2935	2935	2935	2935	0
10	20231123	203500	481549675	2935	2935	2935	2935	0
11	20231123	203400	481549675	2935	2935	2935	2935	0
12	20231123	203300	481549675	2935	2935	2935	2935	0
13	20231123	203200	481549675	2935	2935	2935	2935	0
14	20231123	203100	481549675	2935	2935	2935	2935	0
15	20231123	203000	481549675	2935	2935	2935	2935	0
16	20231123	202900	481549675	2935	2935	2935	2935	0
17	20231123	202800	481549675	2935	2935	2935	2935	0
18	20231123	202700	481549675	2935	2935	2935	2935	0
19	20231123	202600	481549675	2935	2935	2935	2935	0
20	20231123	202500	481549675	2935	2935	2935	2935	0
21	20231123	202400	481549675	2935	2935	2935	2935	0
22	20231123	202300	481549675	2935	2935	2935	2935	0
23	20231123	202200	481549675	2935	2935	2935	2935	0
24	20231123	202100	481549675	2935	2935	2935	2935	0
25	20231123	202000	481549675	2935	2935	2935	2935	0
26	20231123	201900	481549675	2935	2935	2935	2935	0
27	20231123	201800	481549675	2935	2935	2935	2935	0
28	20231123	201700	481549675	2935	2935	2935	2935	0
29	20231123	201600	481549675	2935	2935	2935	2935	0
30	20231123	201500	481549675	2935	2935	2935	2935	0
31	20231123	201400	481549675	2935	2935	2935	2935	0
32	20231123	201300	481549675	2935	2935	2935	2935	4464
33	20231123	201200	481549675	2935	2935	2935	2935	0
34	20231123	201100	481549675	2935	2935	2935	2935	0
35	20231123	201000	481549675	2935	2935	2935	2935	0
36	20231123	200900	481549675	2935	2935	2935	2935	0
37	20231123	200800	481549675	2935	2935	2935	2935	0
38	20231123	200700	481549675	2935	2935	2935	2935	0
39	20231123	200600	481549675	2935	2935	2935	2935	0
40	20231123	200500	481549675	2935	2935	2935	2935	0
41	20231123	200400	481549675	2935	2935	2935	2935	0
42	20231123	200300	481549675	2935	2935	2935	2935	0
43	20231123	200200	481549675	2935	2935	2935	2935	0
44	20231123	200100	481549675	2935	2935	2935	2935	0
45	20231123	200000	481549675	2935	2935	2935	2935	0
46	20231123	195900	481549675	2935	2935	2935	2935	0
47	20231123	195800	481549675	2935	2935	2935	2935	0
48	20231123	195700	481549675	2935	2935	2935	2935	0
49	20231123	195600	481549675	2935	2935	2935	2935	0
50	20231123	195500	481549675	2935	2935	2935	2935	0
51	20231123	195400	481549675	2935	2935	2935	2935	0
52	20231123	195300	481549675	2935	2935	2935	2935	0
53	20231123	195200	481549675	2935	2935	2935	2935	0
54	20231123	195100	481549675	2935	2935	2935	2935	0
55	20231123	195000	481549675	2935	2935	2935	2935	0
56	20231123	194900	481549675	2935	2935	2935	2935	0
57	20231123	194800	481549675	2935	2935	2935	2935	0
58	20231123	194700	481549675	2935	2935	2935	2935	0
59	20231123	194600	481549675	2935	2935	2935	2935	0
60	20231123	194500	481549675	2935	2935	2935	2935	0
61	20231123	194400	481549675	2935	2935	2935	2935	0
62	20231123	194300	481549675	2935	2935	2935	2935	4464
63	20231123	194200	481549675	2935	2935	2935	2935	0
64	20231123	194100	481549675	2935	2935	2935	2935	0
65	20231123	194000	481549675	2935	2935	2935	2935	0
66	20231123	193900	481549675	2935	2935	2935	2935	0
67	20231123	193800	481549675	2935	2935	2935	2935	0
68	20231123	193700	481549675	2935	2935	2935	2935	0
69	20231123	193600	481549675	2935	2935	2935	2935	0
70	20231123	193500	481549675	2935	2935	2935	2935	0
71	20231123	193400	481549675	2935	2935	2935	2935	0
72	20231123	193300	481549675	2935	2935	2935	2935	0
73	20231123	193200	481549675	2935	2935	2935	2935	0
74	20231123	193100	481549675	2935	2935	2935	2935	0
75	20231123	193000	481549675	2935	2935	2935	2935	0
76	20231123	192900	481549675	2935	2935	2935	2935	0
77	20231123	192800	481549675	2935	2935	2935	2935	0
78	20231123	192700	481549675	2935	2935	2935	2935	0
79	20231123	192600	481549675	2935	2935	2935	2935	0
80	20231123	192500	481549675	2935	2935	2935	2935	0
81	20231123	192400	481549675	2935	2935	2935	2935	0
82	20231123	192300	481549675	2935	2935	2935	2935	0
83	20231123	192200	481549675	2935	2935	2935	2935	0
84	20231123	192100	481549675	2935	2935	2935	2935	0
85	20231123	192000	481549675	2935	2935	2935	2935	0
86	20231123	191900	481549675	2935	2935	2935	2935	0
87	20231123	191800	481549675	2935	2935	2935	2935	0
88	20231123	191700	481549675	2935	2935	2935	2935	0
89	20231123	191600	481549675	2935	2935	2935	2935	0
90	20231123	191500	481549675	2935	2935	2935	2935	0
91	20231123	191400	481549675	2935	2935	2935	2935	0
92	20231123	191300	481549675	2935	2935	2935	2935	4464
93	20231123	191200	481549675	2935	2935	2935	2935	0
94	20231123	191100	481549675	2935	2935	2935	2935	0
95	20231123	191000	481549675	2935	2935	2935	2935	0
96	20231123	190900	481549675	2935	2935	2935	2935	0
97	20231123	190800	481549675	2935	2935	2935	2935	0
98	20231123	190700	481549675	2935	2935	2935	2935	0
99	20231123	190600	481549675	2935	2935	2935	2935	0
100	20231123	190500	481549675	2935	2935	2935	2935	0
101	20231123	190400	481549675	2935	2935	2935	2935	0
102	20231123	190300	481549675	2935	2935	2935	2935	0
103	20231123	190200	481549675	2935	2935	2935	2935	0
104	20231123	190100	481549675	2935	2935	2935	2935	0
105	20231123	190000	481549675	2935	2935	2935	2935	0
106	20231123	185900	481549675	2935	2935	2935	2935	0
107	20231123	185800	481549675	2935	2935	2935	2935	0
108	20231123	185700	481549675	2935	2935	2935	2935	0
109	20231123	185600	481549675	2935	2935	2935	2935	0
110	20231123	185500	481549675	2935	2935	2935	2935	0
111	20231123	185400	481549675	2935	2935	2935	2935	0
112	20231123	185300	481549675	2935	2935	2935	2935	0
113	20231123	185200	481549675	2935	2935	2935	2935	0
114	20231123	185100	481549675	2935	2935	2935	2935	0
115	20231123	185000	481549675	2935	2935	2935	2935	0
116	20231123	184900	481549675	2935	2935	2935	2935	0
117	20231123	184800	481549675	2935	2935	2935	2935	0
118	20231123	184700	481549675	2935	2935	2935	2935	0
119	20231123	184600	481549675	2935	2935	2935	2935	0
120	20231123	184500	481549675	2935	2935	2935	2935	0
121	20231123	184400	481549675	2935	2935	2935	2935	0
122	20231123	184300	481549675	2935	2935	2935	2935	4464
123	20231123	184200	481549675	2935	2935	2935	2935	0
124	20231123	184100	481549675	2935	2935	2935	2935	0
125	20231123	184000	481549675	2935	2935	2935	2935	0
126	20231123	183900	481549675	2935	2935	2935	2935	0
127	20231123	183800	481549675	2935	2935	2935	2935	0
128	20231123	183700	481549675	2935	2935	2935	2935	0
129	20231123	183600	481549675	2935	2935	2935	2935	0
130	20231123	183500	481549675	2935	2935	2935	2935	0
131	20231123	183400	481549675	2935	2935	2935	2935	0
132	20231123	183300	481549675	2935	2935	2935	2935	0
133	20231123	183200	481549675	2935	2935	2935	2935	0
134	20231123	183100	481549675	2935	2935	2935	2935	0
135	20231123	183000	481549675	2935	2935	2935	2935	0
136	20231123	182900	481549675	2935	2935	2935	2935	0
137	20231123	182800	481549675	2935	2935	2935	2935	0
138	20231123	182700	481549675	2935	2935	2935	2935	0
139	20231123	182600	481549675	2935	2935	2935	2935	0
140	20231123	182500	481549675	2935	2935	2935	2935	0
141	20231123	182400	481549675	2935	2935	2935	2935	0
142	20231123	182300	481549675	2935	2935	2935	2935	0
143	20231123	182200	481549675	2935	2935	2935	2935	0
144	20231123	182100	481549675	2935	2935	2935	2935	0
145	20231123	182000	481549675	2935	2935	2935	2935	0
146	20231123	181900	481549675	2935	2935	2935	2935	0
147	20231123	181800	481549675	2935	2935	2935	2935	0
148	20231123	181700	481549675	2935	2935	2935	2935	0
149	20231123	181600	481549675	2935	2935	2935	2935	0
150	20231123	181500	481549675	2935	2935	2935	2935	0
151	20231123	181400	481549675	2935	2935	2935	2935	0
152	20231123	181300	481549675	2935	2935	2935	2935	4464
153	20231123	181200	481549675	2935	2935	2935	2935	0
154	20231123	181100	481549675	2935	2935	2935	2935	0
155	20231123	181000	481549675	2935	2935	2935	2935	0
156	20231123	180900	481549675	2935	2935	2935	2935	0
157	20231123	180800	481549675	2935	2935	2935	2935	0
158	20231123	180700	481549675	2935	2935	2935	2935	0
159	20231123	180600	481549675	2935	2935	2935	2935	0
160	20231123	180500	481549675	2935	2935	2935	2935	0
161	20231123	180400	481549675	2935	2935	2935	2935	0
162	20231123	180300	481549675	2935	2935	2935	2935	0
163	20231123	180200	481549675	2935	2935	2935	2935	0
164	20231123	180100	481549675	2935	2935	2935	2935	0
165	20231123	180000	481549675	2935	2935	2935	2935	0
166	20231123	175900	481549675	2935	2935	2935	2935	0
167	20231123	175800	481549675	2935	2935	2935	2935	0
168	20231123	175700	481549675	2935	2935	2935	2935	0
169	20231123	175600	481549675	2935	2935	2935	2935	0
170	20231123	175500	481549675	2935	2935	2935	2935	0
171	20231123	175400	481549675	2935	2935	2935	2935	0
172	20231123	175300	481549675	2935	2935	2935	2935	0
173	20231123	175200	481549675	2935	2935	2935	2935	0
174	20231123	175100	481549675	2935	2935	2935	2935	0
175	20231123	175000	481549675	2935	2935	2935	2935	0
176	20231123	174900	481549675	2935	2935	2935	2935	0
177	20231123	174800	481549675	2935	2935	2935	2935	0
178	20231123	174700	481549675	2935	2935	2935	2935	0
179	20231123	174600	481549675	2935	2935	2935	2935	0
180	20231123	174500	481549675	2935	2935	2935	2935	0
181	20231123	174400	481549675	2935	2935	2935	2935	0
182	20231123	174300	481549675	2935	2935	2935	2935	4464
183	20231123	174200	481549675	2935	2935	2935	2935	0
184	20231123	174100	481549675	2935	2935	2935	2935	0
185	20231123	174000	481549675	2935	2935	2935	2935	0
186	20231123	173900	481549675	2935	2935	2935	2935	0
187	20231123	173800	481549675	2935	2935	2935	2935	0
188	20231123	173700	481549675	2935	2935	2935	2935	0
189	20231123	173600	481549675	2935	2935	2935	2935	0
190	20231123	173500	481549675	2935	2935	2935	2935	0
191	20231123	173400	481549675	2935	2935	2935	2935	0
192	20231123	173300	481549675	2935	2935	2935	2935	0
193	20231123	173200	481549675	2935	2935	2935	2935	0
194	20231123	173100	481549675	2935	2935	2935	2935	0
195	20231123	173000	481549675	2935	2935	2935	2935	0
196	20231123	172900	481549675	2935	2935	2935	2935	0
197	20231123	172800	481549675	2935	2935	2935	2935	0
198	20231123	172700	481549675	2935	2935	2935	2935	0
199	20231123	172600	481549675	2935	2935	2935	2935	0
200	20231123	172500	481549675	2935	2935	2935	2935	0
201	20231123	172400	481549675	2935	2935	2935	2935	0
202	20231123	172300	481549675	2935	2935	2935	2935	0
203	20231123	172200	481549675	2935	2935	2935	2935	0
204	20231123	172100	481549675	2935	2935	2935	2935	0
205	20231123	172000	481549675	2935	2935	2935	2935	0
206	20231123	171900	481549675	2935	2935	2935	2935	0
207	20231123	171800	481549675	2935	2935	2935	2935	0
208	20231123	171700	481549675	2935	2935	2935	2935	0
209	20231123	171600	481549675	2935	2935	2935	2935	0
210	20231123	171500	481549675	2935	2935	2935	2935	0
211	20231123	171400	481549675	2935	2935	2935	2935	0
212	20231123	171300	481549675	2935	2935	2935	2935	4464
213	20231123	171200	481549675	2935	2935	2935	2935	0
214	20231123	171100	481549675	2935	2935	2935	2935	0
215	20231123	171000	481549675	2935	2935	2935	2935	0
216	20231123	170900	481549675	2935	2935	2935	2935	0
217	20231123	170800	481549675	2935	2935	2935	2935	0
218	20231123	170700	481549675	2935	2935	2935	2935	0
219	20231123	170600	481549675	2935	2935	2935	2935	0
220	20231123	170500	481549675	2935	2935	2935	2935	0
221	20231123	170400	481549675	2935	2935	2935	2935	0
222	20231123	170300	481549675	2935	2935	2935	2935	0
223	20231123	170200	481549675	2935	2935	2935	2935	0
224	20231123	170100	481549675	2935	2935	2935	2935	0
225	20231123	170000	481549675	2935	2935	2935	2935	0
226	20231123	165900	481549675	2935	2935	2935	2935	0
227	20231123	165800	481549675	2935	2935	2935	2935	0
228	20231123	165700	481549675	2935	2935	2935	2935	0
229	20231123	165600	481549675	2935	2935	2935	2935	0
230	20231123	165500	481549675	2935	2935	2935	2935	0
231	20231123	165400	481549675	2935	2935	2935	2935	0
232	20231123	165300	481549675	2935	2935	2935	2935	0
233	20231123	165200	481549675	2935	2935	2935	2935	0
234	20231123	165100	481549675	2935	2935	2935	2935	0
235	20231123	165000	481549675	2935	2935	2935	2935	0
236	20231123	164900	481549675	2935	2935	2935	2935	0
237	20231123	164800	481549675	2935	2935	2935	2935	0
238	20231123	164700	481549675	2935	2935	2935	2935	0
239	20231123	164600	481549675	2935	2935	2935	2935	0
240	20231123	164500	481549675	2935	2935	2935	2935	0
241	20231123	164400	481549675	2935	2935	2935	2935	0
242	20231123	164300	481549675	2935	2935	2935	2935	4464
243	20231123	164200	481549675	2935	2935	2935	2935	0
244	20231123	164100	481549675	2935	2935	2935	2935	0
245	20231123	164000	481549675	2935	2935	2935	2935	0
246	20231123	163900	481549675	2935	2935	2935	2935	0
247	20231123	163800	481549675	2935	2935	2935	2935	0
248	20231123	163700	481549675	2935	2935	2935	2935	0
249	20231123	163600	481549675	2935	2935	2935	2935	0
250	20231123	163500	481549675	2935	2935	2935	2935	0
251	20231123	163400	481549675	2935	2935	2935	2935	0
252	20231123	163300	481549675	2935	2935	2935	2935	0
253	20231123	163200	481549675	2935	2935	2935	2935	0
254	20231123	163100	481549675	2935	2935	2935	2935	0
255	20231123	163000	481549675	2935	2935	2935	2935	0
256	20231123	162900	481549675	2935	2935	2935	2935	0
257	20231123	162800	481549675	2935	2935	2935	2935	0
258	20231123	162700	481549675	2935	2935	2935	2935	0
259	20231123	162600	481549675	2935	2935	2935	2935	0
260	20231123	162500	481549675	2935	2935	2935	2935	0
261	20231123	162400	481549675	2935	2935	2935	2935	0
262	20231123	162300	481549675	2935	2935	2935	2935	0
263	20231123	162200	481549675	2935	2935	2935	2935	0
264	20231123	162100	481549675	2935	2935	2935	2935	0
265	20231123	162000	481549675	2935	2935	2935	2935	0
266	20231123	161900	481549675	2935	2935	2935	2935	0
267	20231123	161800	481549675	2935	2935	2935	2935	0
268	20231123	161700	481549675	2935	2935	2935	2935	0
269	20231123	161600	481549675	2935	2935	2935	2935	0
270	20231123	161500	481549675	2935	2935	2935	2935	0
271	20231123	161400	481549675	2935	2935	2935	2935	0
272	20231123	161300	481549675	2935	2935	2935	2935	4464
273	20231123	161200	481549675	2935	2935	2935	2935	0
274	20231123	161100	481549675	2935	2935	2935	2935	0
275	20231123	161000	481549675	2935	2935	2935	2935	0
276	20231123	160900	481549675	2935	2935	2935	2935	0
277	20231123	160800	481549675	2935	2935	2935	2935	0
278	20231123	160700	481549675	2935	2935	2935	2935	0
279	20231123	160600	481549675	2935	2935	2935	2935	0
280	20231123	160500	481549675	2935	2935	2935	2935	0
281	20231123	160400	481549675	2935	2935	2935	2935	0
282	20231123	160300	481549675	2935	2935	2935	2935	0
283	20231123	160200	481549675	2935	2935	2935	2935	0
284	20231123	160100	481549675	2935	2935	2935	2935	0
285	20231123	160000	481549675	2935	2935	2935	2935	0
286	20231123	155900	481549675	2935	2935	2935	2935	0
287	20231123	155800	481549675	2935	2935	2935	2935	0
288	20231123	155700	481549675	2935	2935	2935	2935	0
289	20231123	155600	481549675	2935	2935	2935	2935	0
290	20231123	155500	481549675	2935	2935	2935	2935	0
291	20231123	155400	481549675	2935	2935	2935	2935	0
292	20231123	155300	481549675	2935	2935	2935	2935	0
293	20231123	155200	481549675	2935	2935	2935	2935	0
294	20231123	155100	481549675	2935	2935	2935	2935	0
295	20231123	155000	481549675	2935	2935	2935	2935	0
296	20231123	154900	481549675	2935	2935	2935	2935	0
297	20231123	154800	481549675	2935	2935	2935	2935	0
298	20231123	154700	481549675	2935	2935	2935	2935	0
299	20231123	154600	481549675	2935	2935	2935	2935	0
300	20231123	154500	481549675	2935	2935	2935	2935	0
301	20231123	154400	481549675	2935	2935	2935	2935	0
302	20231123	154300	481549675	2935	2935	2935	2935	4464
303	20231123	154200	481549675	2935	2935	2935	2935	0
304	20231123	154100	481549675	2935	2935	2935	2935	0
305	20231123	154000	481549675	2935	2935	2935	2935	0
306	20231123	153900	481549675	2935	2935	2935	2935	0
307	20231123	153800	481549675	2935	2935	2935	2935	0
308	20231123	153700	481549675	2935	2935	2935	2935	0
309	20231123	153600	481549675	2935	2935	2935	2935	0
310	20231123	153500	481549675	2935	2935	2935	2935	0
311	20231123	153400	481549675	2935	2935	2935	2935	0
312	20231123	153300	481549675	2935	2935	2935	2935	0
313	20231123	153200	481549675	2935	2935	2935	2935	0
314	20231123	153100	481549675	2935	2935	2935	2935	0
315	20231123	153000	481549675	2935	2935	2935	2935	4464
316	20231123	152900	468447835	2935	2935	2935	2935	0
317	20231123	152800	468447835	2935	2935	2935	2935	0
318	20231123	152700	468447835	2935	2935	2935	2935	0
319	20231123	152600	468447835	2935	2935	2935	2935	0
320	20231123	152500	468447835	2935	2935	2935	2935	0
321	20231123	152400	468447835	2935	2935	2935	2935	0
322	20231123	152300	468447835	2935	2935	2935	2935	0
323	20231123	152200	468447835	2935	2935	2935	2935	0
324	20231123	152100	468447835	2935	2935	2935	2935	0
325	20231123	152000	468447835	2935	2935	2935	2935	0
326	20231123	151900	468447835	2935	2935	2935	2930	1104
327	20231123	151800	465207600	2930	2935	2935	2930	1192
328	20231123	151700	461709790	2935	2935	2935	2930	2831
329	20231123	151600	453403305	2930	2935	2935	2930	30
330	20231123	151500	453315280	2935	2935	2935	2935	76
331	20231123	151400	453092220	2935	2935	2935	2935	4
332	20231123	151300	453080480	2935	2935	2935	2935	207
333	20231123	151200	452472935	2930	2930	2930	2930	5
334	20231123	151100	452458285	2935	2935	2935	2935	55
335	20231123	151000	452296860	2930	2930	2930	2930	50
336	20231123	150900	452150360	2930	2930	2930	2930	0
337	20231123	150800	452150360	2930	2935	2935	2930	176
338	20231123	150700	451634410	2935	2930	2935	2930	285
339	20231123	150600	450799010	2930	2930	2930	2930	11
340	20231123	150500	450766780	2930	2930	2930	2930	978
341	20231123	150400	447901240	2930	2930	2930	2930	0
342	20231123	150300	447901240	2930	2930	2930	2930	550
343	20231123	150200	446289740	2930	2930	2930	2930	1000
344	20231123	150100	443359740	2930	2930	2930	2930	0
345	20231123	150000	443359740	2930	2930	2930	2930	623
346	20231123	145900	441534350	2930	2930	2930	2930	2
347	20231123	145800	441528490	2935	2930	2935	2930	30
348	20231123	145700	441440540	2930	2935	2935	2930	592
349	20231123	145600	439705730	2935	2935	2935	2935	4
350	20231123	145500	439693990	2935	2935	2935	2935	0
351	20231123	145400	439693990	2935	2935	2935	2935	0
352	20231123	145300	439693990	2935	2935	2935	2935	0
353	20231123	145200	439693990	2935	2935	2935	2935	2
354	20231123	145100	439688120	2930	2930	2930	2930	420
355	20231123	145000	438457520	2935	2935	2935	2935	683
356	20231123	144900	436452915	2935	2935	2935	2935	317
357	20231123	144800	435522520	2935	2935	2935	2935	1014
358	20231123	144700	432546430	2940	2940	2940	2940	0
359	20231123	144600	432546430	2940	2940	2940	2940	0
360	20231123	144500	432546430	2940	2940	2940	2940	0
361	20231123	144400	432546430	2940	2940	2940	2940	32
362	20231123	144300	432452350	2940	2940	2940	2940	143
363	20231123	144200	432031930	2935	2935	2935	2935	0
364	20231123	144100	432031930	2935	2935	2935	2935	20
365	20231123	144000	431973230	2935	2940	2940	2935	36
366	20231123	143900	431867540	2935	2935	2935	2935	500
367	20231123	143800	430400040	2935	2935	2935	2935	100
368	20231123	143700	430106540	2940	2940	2940	2940	10
369	20231123	143600	430077140	2940	2940	2940	2940	20
370	20231123	143500	430018340	2935	2935	2935	2935	694
371	20231123	143400	427981450	2935	2935	2935	2935	0
372	20231123	143300	427981450	2935	2935	2935	2935	1
373	20231123	143200	427978515	2935	2935	2935	2935	779
374	20231123	143100	425692150	2935	2935	2935	2935	20
375	20231123	143000	425633450	2935	2935	2935	2935	5
376	20231123	142900	425618775	2940	2940	2940	2940	0
377	20231123	142800	425618775	2940	2935	2940	2935	387
378	20231123	142700	424482495	2940	2940	2940	2940	1
379	20231123	142600	424479555	2940	2940	2940	2940	2
380	20231123	142500	424473675	2940	2940	2940	2940	149
381	20231123	142400	424035615	2945	2945	2945	2945	0
382	20231123	142300	424035615	2945	2940	2945	2940	108
383	20231123	142200	423718090	2940	2940	2940	2940	700
384	20231123	142100	421660090	2940	2940	2940	2940	0
385	20231123	142000	421660090	2940	2940	2940	2940	200
386	20231123	141900	421072090	2940	2940	2940	2940	80
387	20231123	141800	420836890	2940	2940	2940	2940	15
388	20231123	141700	420792790	2940	2940	2940	2940	5
389	20231123	141600	420778090	2930	2930	2930	2930	5
390	20231123	141500	420763440	2930	2930	2930	2930	0
391	20231123	141400	420763440	2930	2930	2930	2930	0
392	20231123	141300	420763440	2930	2930	2930	2930	0
393	20231123	141200	420763440	2930	2935	2935	2930	353
394	20231123	141100	419727990	2930	2930	2930	2930	1
395	20231123	141000	419725060	2930	2930	2930	2930	52
396	20231123	140900	419572700	2930	2930	2930	2930	31
397	20231123	140800	419481870	2935	2935	2935	2935	57
398	20231123	140700	419314575	2935	2935	2935	2935	1181
399	20231123	140600	415848340	2930	2930	2930	2930	0
400	20231123	140500	415848340	2930	2930	2930	2930	0
401	20231123	140400	415848340	2930	2930	2930	2930	540
402	20231123	140300	414266140	2945	2935	2945	2935	134
403	20231123	140200	413872840	2935	2935	2935	2935	868
404	20231123	140100	411325260	2935	2935	2935	2935	0
405	20231123	140000	411325260	2935	2935	2935	2935	0
406	20231123	135900	411325260	2935	2935	2935	2935	0
407	20231123	135800	411325260	2935	2940	2940	2935	699
408	20231123	135700	409273690	2940	2940	2940	2940	1361
409	20231123	135600	405272350	2940	2940	2940	2940	500
410	20231123	135500	403802350	2945	2945	2945	2945	0
411	20231123	135400	403802350	2945	2945	2945	2945	3
412	20231123	135300	403793515	2945	2945	2945	2945	0
413	20231123	135200	403793515	2945	2945	2945	2945	110
414	20231123	135100	403469565	2940	2940	2940	2940	0
415	20231123	135000	403469565	2940	2940	2940	2940	0
416	20231123	134900	403469565	2940	2940	2940	2940	501
417	20231123	134800	401996625	2945	2945	2945	2945	0
418	20231123	134700	401996625	2945	2945	2945	2945	100
419	20231123	134600	401702125	2945	2945	2945	2945	40
420	20231123	134500	401584325	2945	2945	2945	2945	3
421	20231123	134400	401575490	2940	2940	2940	2940	0
422	20231123	134300	401575490	2940	2940	2940	2940	0
423	20231123	134200	401575490	2940	2940	2940	2940	1063
424	20231123	134100	398450270	2940	2935	2940	2935	1036
425	20231123	134000	395404930	2940	2940	2940	2940	2
426	20231123	133900	395399050	2940	2940	2940	2940	0
427	20231123	133800	395399050	2940	2940	2940	2940	5
428	20231123	133700	395384350	2940	2940	2940	2940	10
429	20231123	133600	395354950	2940	2940	2940	2940	3
430	20231123	133500	395346130	2940	2940	2940	2940	100
431	20231123	133400	395052130	2935	2935	2935	2935	200
432	20231123	133300	394465130	2935	2935	2935	2935	0
433	20231123	133200	394465130	2935	2935	2935	2935	1000
434	20231123	133100	391530130	2935	2935	2935	2935	0
435	20231123	133000	391530130	2935	2935	2935	2935	100
436	20231123	132900	391236630	2945	2935	2945	2935	148
437	20231123	132800	390801970	2930	2930	2930	2930	0
438	20231123	132700	390801970	2930	2930	2930	2930	0
439	20231123	132600	390801970	2930	2930	2930	2930	0
440	20231123	132500	390801970	2930	2935	2935	2930	274
441	20231123	132400	389998635	2945	2945	2945	2945	31
442	20231123	132300	389907340	2935	2935	2935	2935	30
443	20231123	132200	389819290	2930	2930	2930	2930	0
444	20231123	132100	389819290	2930	2940	2940	2930	3996
445	20231123	132000	378099530	2940	2950	2950	2940	525
446	20231123	131900	376554730	2950	2950	2950	2950	0
447	20231123	131800	376554730	2950	2950	2950	2950	0
448	20231123	131700	376554730	2950	2950	2950	2950	0
449	20231123	131600	376554730	2950	2950	2950	2950	2
450	20231123	131500	376548830	2945	2940	2945	2940	187
451	20231123	131400	375998560	2945	2945	2945	2945	11
452	20231123	131300	375966165	2950	2940	2950	2940	2329
453	20231123	131200	369108905	2950	2950	2950	2950	10
454	20231123	131100	369079405	2950	2950	2950	2950	0
455	20231123	131000	369079405	2950	2945	2950	2945	1329
456	20231123	130900	365161165	2945	2945	2945	2945	815
457	20231123	130800	362760990	2945	2945	2945	2945	0
458	20231123	130700	362760990	2945	2945	2945	2945	23
459	20231123	130600	362693255	2945	2945	2945	2945	0
460	20231123	130500	362693255	2945	2945	2945	2945	700
461	20231123	130400	360631755	2945	2945	2945	2945	4
462	20231123	130300	360619975	2945	2945	2945	2945	5
463	20231123	130200	360605250	2950	2950	2950	2950	100
464	20231123	130100	360310250	2945	2945	2945	2945	0
465	20231123	130000	360310250	2945	2945	2945	2945	183
466	20231123	125900	359771315	2945	2945	2945	2945	0
467	20231123	125800	359771315	2945	2945	2945	2945	0
468	20231123	125700	359771315	2945	2945	2945	2945	30
469	20231123	125600	359682965	2950	2950	2950	2950	100
470	20231123	125500	359387965	2950	2955	2955	2950	508
471	20231123	125400	357889360	2955	2955	2955	2955	0
472	20231123	125300	357889360	2955	2955	2955	2950	42
473	20231123	125200	357765400	2950	2950	2950	2950	1000
474	20231123	125100	354815400	2955	2955	2955	2955	5
475	20231123	125000	354800625	2955	2955	2955	2955	0
476	20231123	124900	354800625	2955	2955	2955	2955	0
477	20231123	124800	354800625	2955	2955	2955	2955	0
478	20231123	124700	354800625	2955	2950	2955	2950	200
479	20231123	124600	354210125	2945	2945	2945	2945	0
480	20231123	124500	354210125	2945	2945	2945	2945	0
481	20231123	124400	354210125	2945	2945	2945	2945	0
482	20231123	124300	354210125	2945	2945	2945	2945	10
483	20231123	124200	354180675	2945	2945	2945	2945	0
484	20231123	124100	354180675	2945	2950	2950	2945	903
485	20231123	124000	351521325	2945	2945	2945	2945	333
486	20231123	123900	350540640	2950	2950	2950	2950	2
487	20231123	123800	350534740	2950	2950	2950	2950	0
488	20231123	123700	350534740	2950	2950	2950	2950	0
489	20231123	123600	350534740	2950	2950	2950	2950	0
490	20231123	123500	350534740	2950	2950	2950	2950	0
491	20231123	123400	350534740	2950	2950	2950	2950	57
492	20231123	123300	350366590	2950	2950	2950	2950	100
493	20231123	123200	350071590	2955	2955	2955	2955	2
494	20231123	123100	350065680	2950	2950	2950	2950	0
495	20231123	123000	350065680	2950	2950	2950	2950	528
496	20231123	122900	348508080	2950	2950	2950	2950	0
497	20231123	122800	348508080	2950	2950	2950	2950	1309
498	20231123	122700	344646530	2950	2950	2950	2950	0
499	20231123	122600	344646530	2950	2955	2955	2950	480
500	20231123	122500	343230520	2955	2955	2955	2955	0
501	20231123	122400	343230520	2955	2955	2955	2955	8
502	20231123	122300	343206880	2955	2955	2955	2955	5
503	20231123	122200	343192105	2955	2955	2955	2955	14
504	20231123	122100	343150735	2955	2955	2955	2955	0
505	20231123	122000	343150735	2955	2955	2955	2955	0
506	20231123	121900	343150735	2955	2955	2955	2955	1
507	20231123	121800	343147780	2955	2955	2955	2955	0
508	20231123	121700	343147780	2955	2955	2955	2955	0
509	20231123	121600	343147780	2955	2955	2955	2955	0
510	20231123	121500	343147780	2955	2955	2955	2955	0
511	20231123	121400	343147780	2955	2955	2955	2955	94
512	20231123	121300	342870010	2955	2955	2955	2955	1
513	20231123	121200	342867055	2950	2950	2950	2950	0
514	20231123	121100	342867055	2950	2950	2950	2950	100
515	20231123	121000	342572055	2950	2950	2950	2950	0
516	20231123	120900	342572055	2950	2950	2950	2950	180
517	20231123	120800	342041055	2950	2950	2950	2950	0
518	20231123	120700	342041055	2950	2950	2950	2950	5
519	20231123	120600	342026305	2950	2950	2950	2950	34
520	20231123	120500	341926005	2950	2950	2950	2950	0
521	20231123	120400	341926005	2950	2950	2950	2950	3
522	20231123	120300	341917155	2955	2955	2955	2955	0
523	20231123	120200	341917155	2955	2955	2955	2955	69
524	20231123	120100	341713260	2955	2950	2955	2950	897
525	20231123	120000	339062635	2950	2950	2950	2950	3
526	20231123	115900	339053785	2950	2950	2950	2950	148
527	20231123	115800	338617185	2950	2950	2950	2950	0
528	20231123	115700	338617185	2950	2950	2950	2950	47
529	20231123	115600	338478535	2950	2950	2950	2950	0
530	20231123	115500	338478535	2950	2950	2950	2950	47
531	20231123	115400	338339885	2950	2955	2955	2950	58
532	20231123	115300	338168735	2955	2955	2955	2955	0
533	20231123	115200	338168735	2955	2950	2955	2950	75
534	20231123	115100	337947345	2950	2950	2950	2950	48
535	20231123	115000	337805745	2945	2945	2945	2945	0
536	20231123	114900	337805745	2945	2945	2945	2945	0
537	20231123	114800	337805745	2945	2945	2945	2945	48
538	20231123	114700	337664385	2950	2950	2950	2950	0
539	20231123	114600	337664385	2950	2955	2955	2945	228
540	20231123	114500	336991010	2950	2950	2950	2950	47
541	20231123	114400	336852360	2955	2945	2955	2945	104
542	20231123	114300	336546040	2950	2950	2950	2950	48
543	20231123	114200	336404440	2950	2950	2950	2950	0
544	20231123	114100	336404440	2950	2950	2950	2945	247
545	20231123	114000	335676025	2950	2950	2950	2950	0
546	20231123	113900	335676025	2950	2955	2955	2950	59
547	20231123	113800	335501925	2955	2955	2955	2955	191
548	20231123	113700	334937520	2955	2955	2955	2955	47
549	20231123	113600	334798635	2955	2955	2955	2955	28
550	20231123	113500	334715895	2955	2960	2960	2955	108
551	20231123	113400	334396455	2955	2955	2955	2955	109
552	20231123	113300	334074360	2960	2960	2960	2960	60
553	20231123	113200	333896760	2955	2955	2955	2955	48
554	20231123	113100	333754920	2960	2955	2960	2955	1473
555	20231123	113000	329402170	2955	2955	2955	2955	254
556	20231123	112900	328651600	2955	2950	2955	2950	81
557	20231123	112800	328412645	2945	2950	2950	2945	68
558	20231123	112700	328212285	2945	2945	2945	2945	0
559	20231123	112600	328212285	2945	2950	2950	2945	137
560	20231123	112500	327808370	2950	2945	2950	2945	73
561	20231123	112400	327593260	2945	2945	2945	2940	1098
562	20231123	112300	324360020	2945	2950	2950	2945	50
563	20231123	112200	324212765	2945	2945	2945	2945	2
564	20231123	112100	324206875	2945	2945	2945	2945	105
565	20231123	112000	323897650	2945	2950	2950	2945	462
566	20231123	111900	322535750	2945	2950	2950	2945	147
567	20231123	111800	322102335	2950	2950	2950	2950	10
568	20231123	111700	322072835	2945	2945	2945	2945	48
569	20231123	111600	321931475	2945	2945	2945	2945	147
570	20231123	111500	321498560	2950	2950	2950	2950	1
571	20231123	111400	321495610	2950	2945	2950	2945	147
572	20231123	111300	321062195	2950	2950	2950	2950	1
573	20231123	111200	321059245	2955	2950	2955	2950	49
574	20231123	111100	320914690	2945	2945	2945	2945	0
575	20231123	111000	320914690	2945	2950	2950	2945	66
576	20231123	110900	320720250	2950	2950	2950	2950	29
577	20231123	110800	320634700	2955	2955	2955	2955	20
578	20231123	110700	320575600	2945	2945	2945	2945	2100
579	20231123	110600	314391100	2945	2950	2950	2945	211
580	20231123	110500	313768885	2950	2950	2950	2950	95
581	20231123	110400	313488635	2950	2950	2950	2950	0
582	20231123	110300	313488635	2950	2950	2950	2950	0
583	20231123	110200	313488635	2950	2955	2955	2950	1297
584	20231123	110100	309657690	2955	2960	2960	2955	386
585	20231123	110000	308515370	2955	2955	2955	2955	0
586	20231123	105900	308515370	2955	2960	2960	2955	50
587	20231123	105800	308367605	2960	2960	2960	2960	153
588	20231123	105700	307914725	2965	2965	2965	2960	55
589	20231123	105600	307751895	2960	2955	2960	2955	260
590	20231123	105500	306982530	2960	2965	2965	2960	142
591	20231123	105400	306561685	2960	2960	2960	2960	85
592	20231123	105300	306310085	2960	2965	2965	2960	363
593	20231123	105200	305233840	2965	2955	2965	2955	375
594	20231123	105100	304125470	2950	2955	2955	2950	167
595	20231123	105000	303632235	2955	2950	2955	2950	191
596	20231123	104900	303068775	2950	2950	2950	2950	0
597	20231123	104800	303068775	2950	2950	2950	2950	47
598	20231123	104700	302930125	2955	2950	2955	2950	58
599	20231123	104600	302758975	2955	2955	2955	2955	0
600	20231123	104500	302758975	2955	2955	2955	2955	690
601	20231123	104400	300720025	2955	2955	2955	2955	0
602	20231123	104300	300720025	2955	2960	2960	2955	51
603	20231123	104200	300569315	2955	2955	2955	2955	50
604	20231123	104100	300421565	2955	2960	2960	2955	747
605	20231123	104000	298214075	2965	2955	2965	2955	244
606	20231123	103900	297493015	2955	2960	2960	2955	10124
607	20231123	103800	267549755	2960	2960	2960	2960	35
608	20231123	103700	267446155	2960	2960	2960	2960	77
609	20231123	103600	267218235	2960	2965	2965	2960	49
610	20231123	103500	267073190	2960	2960	2960	2960	0
611	20231123	103400	267073190	2960	2960	2960	2960	47
612	20231123	103300	266934070	2960	2960	2960	2960	150
613	20231123	103200	266490070	2960	2960	2960	2960	81
614	20231123	103100	266250310	2960	2960	2960	2960	0
615	20231123	103000	266250310	2960	2960	2960	2960	47
616	20231123	102900	266111190	2960	2965	2965	2960	433
617	20231123	102800	264829345	2965	2965	2970	2965	299
618	20231123	102700	263942805	2965	2960	2965	2960	437
619	20231123	102600	262647335	2965	2970	2970	2965	201
620	20231123	102500	262050665	2970	2970	2970	2965	149
621	20231123	102400	261608375	2970	2970	2970	2970	101
622	20231123	102300	261308405	2965	2970	2970	2965	503
623	20231123	102200	259814730	2970	2965	2970	2955	74
624	20231123	102100	259595310	2960	2960	2960	2960	1048
625	20231123	102000	256493230	2960	2960	2960	2960	0
626	20231123	101900	256493230	2960	2960	2965	2960	589
627	20231123	101800	254748855	2960	2960	2960	2960	648
628	20231123	101700	252830775	2965	2960	2965	2960	101
629	20231123	101600	252531810	2965	2960	2965	2960	48
630	20231123	101500	252389725	2965	2965	2965	2965	1
631	20231123	101400	252386760	2960	2960	2960	2960	78
632	20231123	101300	252155880	2965	2970	2970	2965	66
633	20231123	101200	251960115	2965	2975	2975	2965	134
634	20231123	101100	251561840	2975	2970	2975	2970	70
635	20231123	101000	251353935	2970	2965	2970	2965	207
636	20231123	100900	250739915	2965	2965	2965	2965	9
637	20231123	100800	250713230	2975	2955	2975	2955	450
638	20231123	100700	249378870	2955	2955	2960	2955	468
639	20231123	100600	247995845	2960	2960	2960	2960	997
640	20231123	100500	245044725	2955	2955	2955	2950	4088
641	20231123	100400	232964920	2955	2955	2955	2950	107
642	20231123	100300	232649240	2955	2955	2955	2950	143
643	20231123	100200	232226915	2955	2950	2955	2950	412
644	20231123	100100	231011455	2950	2950	2950	2945	215
645	20231123	100000	230377440	2950	2950	2950	2950	431
646	20231123	095900	229105990	2945	2950	2950	2945	119
647	20231123	095800	228755180	2950	2950	2950	2945	1690
648	20231123	095700	223769915	2950	2950	2950	2950	1
649	20231123	095600	223766965	2950	2940	2950	2940	6697
650	20231123	095500	204033075	2940	2945	2945	2940	353
651	20231123	095400	202993740	2940	2950	2950	2940	983
652	20231123	095300	200101280	2950	2955	2955	2950	570
653	20231123	095200	198419280	2955	2950	2955	2945	1642
654	20231123	095100	193576620	2950	2950	2950	2950	923
655	20231123	095000	190853770	2945	2950	2950	2945	104
656	20231123	094900	190547475	2950	2945	2950	2945	49
657	20231123	094800	190403165	2950	2945	2950	2940	448
658	20231123	094700	189084100	2950	2950	2950	2950	20
659	20231123	094600	189025100	2945	2930	2945	2930	2960
660	20231123	094500	180336150	2935	2930	2935	2930	368
661	20231123	094400	179257810	2930	2930	2930	2930	0
662	20231123	094300	179257810	2930	2930	2930	2930	578
663	20231123	094200	177564270	2925	2925	2925	2925	192
664	20231123	094100	177002670	2925	2925	2925	2925	47
665	20231123	094000	176865195	2930	2925	2930	2925	275
666	20231123	093900	176060800	2925	2930	2930	2925	49
667	20231123	093800	175917470	2925	2925	2930	2925	619
668	20231123	093700	174106890	2925	2915	2930	2905	1401
669	20231123	093600	170020255	2905	2905	2905	2905	101
670	20231123	093500	169726850	2910	2930	2930	2910	15353
671	20231123	093400	124869110	2930	2935	2935	2930	584
672	20231123	093300	123157960	2930	2935	2935	2930	1641
673	20231123	093200	118345130	2935	2935	2935	2930	866
674	20231123	093100	115807175	2935	2930	2935	2930	716
675	20231123	093000	113706015	2930	2935	2935	2930	48
676	20231123	092900	113565370	2935	2930	2935	2925	9031
677	20231123	092800	87104400	2930	2930	2930	2930	110
678	20231123	092700	86782100	2930	2935	2935	2930	48
679	20231123	092600	86641455	2935	2935	2935	2935	1100
680	20231123	092500	83412955	2935	2940	2940	2935	548
681	20231123	092400	81802075	2935	2935	2935	2935	678
682	20231123	092300	79812145	2935	2940	2940	2935	129
683	20231123	092200	79432890	2940	2935	2940	2930	1672
684	20231123	092100	74533855	2935	2935	2940	2935	764
685	20231123	092000	72290845	2940	2940	2940	2940	5706
686	20231123	091900	55515205	2940	2940	2940	2940	1249
687	20231123	091800	51843145	2945	2945	2945	2940	62
688	20231123	091700	51660795	2945	2945	2945	2945	11
689	20231123	091600	51628400	2945	2945	2945	2940	2332
690	20231123	091500	44765735	2950	2945	2950	2945	90
691	20231123	091400	44500600	2955	2945	2955	2945	1892
692	20231123	091300	38926900	2945	2945	2945	2945	100
693	20231123	091200	38632400	2950	2955	2955	2950	2535
694	20231123	091100	31154025	2955	2955	2955	2955	87
695	20231123	091000	30896940	2955	2955	2960	2955	1835
696	20231123	090900	25472970	2955	2955	2955	2955	105
697	20231123	090800	25162695	2955	2960	2960	2955	781
698	20231123	090700	22852600	2960	2955	2960	2955	1197
699	20231123	090600	19309760	2955	2950	2955	2950	476
700	20231123	090500	17903190	2945	2945	2945	2945	48
701	20231123	090400	17761830	2940	2960	2960	2940	1037
702	20231123	090300	14692755	2960	2940	2960	2940	1814
703	20231123	090200	9349580	2940	2935	2940	2935	158
704	20231123	090100	8885845	2935	2940	2940	2935	946
705	20231123	090000	6104840	2935	2935	2940	2935	2069