KissMeData/253590/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	202800	839868435	4090	4090	4090	4090	4704
3	20231120	202700	839868435	4090	4090	4090	4090	0
4	20231120	202600	839868435	4090	4090	4090	4090	0
5	20231120	202500	839868435	4090	4090	4090	4090	0
6	20231120	202400	839868435	4090	4090	4090	4090	0
7	20231120	202300	839868435	4090	4090	4090	4090	0
8	20231120	202200	839868435	4090	4090	4090	4090	0
9	20231120	202100	839868435	4090	4090	4090	4090	0
10	20231120	202000	839868435	4090	4090	4090	4090	0
11	20231120	201900	839868435	4090	4090	4090	4090	0
12	20231120	201800	839868435	4090	4090	4090	4090	0
13	20231120	201700	839868435	4090	4090	4090	4090	0
14	20231120	201600	839868435	4090	4090	4090	4090	0
15	20231120	201500	839868435	4090	4090	4090	4090	0
16	20231120	201400	839868435	4090	4090	4090	4090	0
17	20231120	201300	839868435	4090	4090	4090	4090	0
18	20231120	201200	839868435	4090	4090	4090	4090	0
19	20231120	201100	839868435	4090	4090	4090	4090	0
20	20231120	201000	839868435	4090	4090	4090	4090	0
21	20231120	200900	839868435	4090	4090	4090	4090	0
22	20231120	200800	839868435	4090	4090	4090	4090	0
23	20231120	200700	839868435	4090	4090	4090	4090	0
24	20231120	200600	839868435	4090	4090	4090	4090	0
25	20231120	200500	839868435	4090	4090	4090	4090	0
26	20231120	200400	839868435	4090	4090	4090	4090	0
27	20231120	200300	839868435	4090	4090	4090	4090	0
28	20231120	200200	839868435	4090	4090	4090	4090	0
29	20231120	200100	839868435	4090	4090	4090	4090	0
30	20231120	200000	839868435	4090	4090	4090	4090	0
31	20231120	195900	839868435	4090	4090	4090	4090	0
32	20231120	195800	839868435	4090	4090	4090	4090	4704
33	20231120	195700	839868435	4090	4090	4090	4090	0
34	20231120	195600	839868435	4090	4090	4090	4090	0
35	20231120	195500	839868435	4090	4090	4090	4090	0
36	20231120	195400	839868435	4090	4090	4090	4090	0
37	20231120	195300	839868435	4090	4090	4090	4090	0
38	20231120	195200	839868435	4090	4090	4090	4090	0
39	20231120	195100	839868435	4090	4090	4090	4090	0
40	20231120	195000	839868435	4090	4090	4090	4090	0
41	20231120	194900	839868435	4090	4090	4090	4090	0
42	20231120	194800	839868435	4090	4090	4090	4090	0
43	20231120	194700	839868435	4090	4090	4090	4090	0
44	20231120	194600	839868435	4090	4090	4090	4090	0
45	20231120	194500	839868435	4090	4090	4090	4090	0
46	20231120	194400	839868435	4090	4090	4090	4090	0
47	20231120	194300	839868435	4090	4090	4090	4090	0
48	20231120	194200	839868435	4090	4090	4090	4090	0
49	20231120	194100	839868435	4090	4090	4090	4090	0
50	20231120	194000	839868435	4090	4090	4090	4090	0
51	20231120	193900	839868435	4090	4090	4090	4090	0
52	20231120	193800	839868435	4090	4090	4090	4090	0
53	20231120	193700	839868435	4090	4090	4090	4090	0
54	20231120	193600	839868435	4090	4090	4090	4090	0
55	20231120	193500	839868435	4090	4090	4090	4090	0
56	20231120	193400	839868435	4090	4090	4090	4090	0
57	20231120	193300	839868435	4090	4090	4090	4090	0
58	20231120	193200	839868435	4090	4090	4090	4090	0
59	20231120	193100	839868435	4090	4090	4090	4090	0
60	20231120	193000	839868435	4090	4090	4090	4090	0
61	20231120	192900	839868435	4090	4090	4090	4090	0
62	20231120	192800	839868435	4090	4090	4090	4090	4704
63	20231120	192700	839868435	4090	4090	4090	4090	0
64	20231120	192600	839868435	4090	4090	4090	4090	0
65	20231120	192500	839868435	4090	4090	4090	4090	0
66	20231120	192400	839868435	4090	4090	4090	4090	0
67	20231120	192300	839868435	4090	4090	4090	4090	0
68	20231120	192200	839868435	4090	4090	4090	4090	0
69	20231120	192100	839868435	4090	4090	4090	4090	0
70	20231120	192000	839868435	4090	4090	4090	4090	0
71	20231120	191900	839868435	4090	4090	4090	4090	0
72	20231120	191800	839868435	4090	4090	4090	4090	0
73	20231120	191700	839868435	4090	4090	4090	4090	0
74	20231120	191600	839868435	4090	4090	4090	4090	0
75	20231120	191500	839868435	4090	4090	4090	4090	0
76	20231120	191400	839868435	4090	4090	4090	4090	0
77	20231120	191300	839868435	4090	4090	4090	4090	0
78	20231120	191200	839868435	4090	4090	4090	4090	0
79	20231120	191100	839868435	4090	4090	4090	4090	0
80	20231120	191000	839868435	4090	4090	4090	4090	0
81	20231120	190900	839868435	4090	4090	4090	4090	0
82	20231120	190800	839868435	4090	4090	4090	4090	0
83	20231120	190700	839868435	4090	4090	4090	4090	0
84	20231120	190600	839868435	4090	4090	4090	4090	0
85	20231120	190500	839868435	4090	4090	4090	4090	0
86	20231120	190400	839868435	4090	4090	4090	4090	0
87	20231120	190300	839868435	4090	4090	4090	4090	0
88	20231120	190200	839868435	4090	4090	4090	4090	0
89	20231120	190100	839868435	4090	4090	4090	4090	0
90	20231120	190000	839868435	4090	4090	4090	4090	0
91	20231120	185900	839868435	4090	4090	4090	4090	0
92	20231120	185800	839868435	4090	4090	4090	4090	4704
93	20231120	185700	839868435	4090	4090	4090	4090	0
94	20231120	185600	839868435	4090	4090	4090	4090	0
95	20231120	185500	839868435	4090	4090	4090	4090	0
96	20231120	185400	839868435	4090	4090	4090	4090	0
97	20231120	185300	839868435	4090	4090	4090	4090	0
98	20231120	185200	839868435	4090	4090	4090	4090	0
99	20231120	185100	839868435	4090	4090	4090	4090	0
100	20231120	185000	839868435	4090	4090	4090	4090	0
101	20231120	184900	839868435	4090	4090	4090	4090	0
102	20231120	184800	839868435	4090	4090	4090	4090	0
103	20231120	184700	839868435	4090	4090	4090	4090	0
104	20231120	184600	839868435	4090	4090	4090	4090	0
105	20231120	184500	839868435	4090	4090	4090	4090	0
106	20231120	184400	839868435	4090	4090	4090	4090	0
107	20231120	184300	839868435	4090	4090	4090	4090	0
108	20231120	184200	839868435	4090	4090	4090	4090	0
109	20231120	184100	839868435	4090	4090	4090	4090	0
110	20231120	184000	839868435	4090	4090	4090	4090	0
111	20231120	183900	839868435	4090	4090	4090	4090	0
112	20231120	183800	839868435	4090	4090	4090	4090	0
113	20231120	183700	839868435	4090	4090	4090	4090	0
114	20231120	183600	839868435	4090	4090	4090	4090	0
115	20231120	183500	839868435	4090	4090	4090	4090	0
116	20231120	183400	839868435	4090	4090	4090	4090	0
117	20231120	183300	839868435	4090	4090	4090	4090	0
118	20231120	183200	839868435	4090	4090	4090	4090	0
119	20231120	183100	839868435	4090	4090	4090	4090	0
120	20231120	183000	839868435	4090	4090	4090	4090	0
121	20231120	182900	839868435	4090	4090	4090	4090	0
122	20231120	182800	839868435	4090	4090	4090	4090	4704
123	20231120	182700	839868435	4090	4090	4090	4090	0
124	20231120	182600	839868435	4090	4090	4090	4090	0
125	20231120	182500	839868435	4090	4090	4090	4090	0
126	20231120	182400	839868435	4090	4090	4090	4090	0
127	20231120	182300	839868435	4090	4090	4090	4090	0
128	20231120	182200	839868435	4090	4090	4090	4090	0
129	20231120	182100	839868435	4090	4090	4090	4090	0
130	20231120	182000	839868435	4090	4090	4090	4090	0
131	20231120	181900	839868435	4090	4090	4090	4090	0
132	20231120	181800	839868435	4090	4090	4090	4090	0
133	20231120	181700	839868435	4090	4090	4090	4090	0
134	20231120	181600	839868435	4090	4090	4090	4090	0
135	20231120	181500	839868435	4090	4090	4090	4090	0
136	20231120	181400	839868435	4090	4090	4090	4090	0
137	20231120	181300	839868435	4090	4090	4090	4090	0
138	20231120	181200	839868435	4090	4090	4090	4090	0
139	20231120	181100	839868435	4090	4090	4090	4090	0
140	20231120	181000	839868435	4090	4090	4090	4090	0
141	20231120	180900	839868435	4090	4090	4090	4090	0
142	20231120	180800	839868435	4090	4090	4090	4090	0
143	20231120	180700	839868435	4090	4090	4090	4090	0
144	20231120	180600	839868435	4090	4090	4090	4090	0
145	20231120	180500	839868435	4090	4090	4090	4090	0
146	20231120	180400	839868435	4090	4090	4090	4090	0
147	20231120	180300	839868435	4090	4090	4090	4090	0
148	20231120	180200	839868435	4090	4090	4090	4090	0
149	20231120	180100	839868435	4090	4090	4090	4090	0
150	20231120	180000	839868435	4090	4090	4090	4090	0
151	20231120	175900	839868435	4090	4090	4090	4090	0
152	20231120	175800	839868435	4090	4090	4090	4090	4704
153	20231120	175700	839868435	4090	4090	4090	4090	0
154	20231120	175600	839868435	4090	4090	4090	4090	0
155	20231120	175500	839868435	4090	4090	4090	4090	0
156	20231120	175400	839868435	4090	4090	4090	4090	0
157	20231120	175300	839868435	4090	4090	4090	4090	0
158	20231120	175200	839868435	4090	4090	4090	4090	0
159	20231120	175100	839868435	4090	4090	4090	4090	0
160	20231120	175000	839868435	4090	4090	4090	4090	0
161	20231120	174900	839868435	4090	4090	4090	4090	0
162	20231120	174800	839868435	4090	4090	4090	4090	0
163	20231120	174700	839868435	4090	4090	4090	4090	0
164	20231120	174600	839868435	4090	4090	4090	4090	0
165	20231120	174500	839868435	4090	4090	4090	4090	0
166	20231120	174400	839868435	4090	4090	4090	4090	0
167	20231120	174300	839868435	4090	4090	4090	4090	0
168	20231120	174200	839868435	4090	4090	4090	4090	0
169	20231120	174100	839868435	4090	4090	4090	4090	0
170	20231120	174000	839868435	4090	4090	4090	4090	0
171	20231120	173900	839868435	4090	4090	4090	4090	0
172	20231120	173800	839868435	4090	4090	4090	4090	0
173	20231120	173700	839868435	4090	4090	4090	4090	0
174	20231120	173600	839868435	4090	4090	4090	4090	0
175	20231120	173500	839868435	4090	4090	4090	4090	0
176	20231120	173400	839868435	4090	4090	4090	4090	0
177	20231120	173300	839868435	4090	4090	4090	4090	0
178	20231120	173200	839868435	4090	4090	4090	4090	0
179	20231120	173100	839868435	4090	4090	4090	4090	0
180	20231120	173000	839868435	4090	4090	4090	4090	0
181	20231120	172900	839868435	4090	4090	4090	4090	0
182	20231120	172800	839868435	4090	4090	4090	4090	4704
183	20231120	172700	839868435	4090	4090	4090	4090	0
184	20231120	172600	839868435	4090	4090	4090	4090	0
185	20231120	172500	839868435	4090	4090	4090	4090	0
186	20231120	172400	839868435	4090	4090	4090	4090	0
187	20231120	172300	839868435	4090	4090	4090	4090	0
188	20231120	172200	839868435	4090	4090	4090	4090	0
189	20231120	172100	839868435	4090	4090	4090	4090	0
190	20231120	172000	839868435	4090	4090	4090	4090	0
191	20231120	171900	839868435	4090	4090	4090	4090	0
192	20231120	171800	839868435	4090	4090	4090	4090	0
193	20231120	171700	839868435	4090	4090	4090	4090	0
194	20231120	171600	839868435	4090	4090	4090	4090	0
195	20231120	171500	839868435	4090	4090	4090	4090	0
196	20231120	171400	839868435	4090	4090	4090	4090	0
197	20231120	171300	839868435	4090	4090	4090	4090	0
198	20231120	171200	839868435	4090	4090	4090	4090	0
199	20231120	171100	839868435	4090	4090	4090	4090	0
200	20231120	171000	839868435	4090	4090	4090	4090	0
201	20231120	170900	839868435	4090	4090	4090	4090	0
202	20231120	170800	839868435	4090	4090	4090	4090	0
203	20231120	170700	839868435	4090	4090	4090	4090	0
204	20231120	170600	839868435	4090	4090	4090	4090	0
205	20231120	170500	839868435	4090	4090	4090	4090	0
206	20231120	170400	839868435	4090	4090	4090	4090	0
207	20231120	170300	839868435	4090	4090	4090	4090	0
208	20231120	170200	839868435	4090	4090	4090	4090	0
209	20231120	170100	839868435	4090	4090	4090	4090	0
210	20231120	170000	839868435	4090	4090	4090	4090	0
211	20231120	165900	839868435	4090	4090	4090	4090	0
212	20231120	165800	839868435	4090	4090	4090	4090	4704
213	20231120	165700	839868435	4090	4090	4090	4090	0
214	20231120	165600	839868435	4090	4090	4090	4090	0
215	20231120	165500	839868435	4090	4090	4090	4090	0
216	20231120	165400	839868435	4090	4090	4090	4090	0
217	20231120	165300	839868435	4090	4090	4090	4090	0
218	20231120	165200	839868435	4090	4090	4090	4090	0
219	20231120	165100	839868435	4090	4090	4090	4090	0
220	20231120	165000	839868435	4090	4090	4090	4090	0
221	20231120	164900	839868435	4090	4090	4090	4090	0
222	20231120	164800	839868435	4090	4090	4090	4090	0
223	20231120	164700	839868435	4090	4090	4090	4090	0
224	20231120	164600	839868435	4090	4090	4090	4090	0
225	20231120	164500	839868435	4090	4090	4090	4090	0
226	20231120	164400	839868435	4090	4090	4090	4090	0
227	20231120	164300	839868435	4090	4090	4090	4090	0
228	20231120	164200	839868435	4090	4090	4090	4090	0
229	20231120	164100	839868435	4090	4090	4090	4090	0
230	20231120	164000	839868435	4090	4090	4090	4090	0
231	20231120	163900	839868435	4090	4090	4090	4090	0
232	20231120	163800	839868435	4090	4090	4090	4090	0
233	20231120	163700	839868435	4090	4090	4090	4090	0
234	20231120	163600	839868435	4090	4090	4090	4090	0
235	20231120	163500	839868435	4090	4090	4090	4090	0
236	20231120	163400	839868435	4090	4090	4090	4090	0
237	20231120	163300	839868435	4090	4090	4090	4090	0
238	20231120	163200	839868435	4090	4090	4090	4090	0
239	20231120	163100	839868435	4090	4090	4090	4090	0
240	20231120	163000	839868435	4090	4090	4090	4090	0
241	20231120	162900	839868435	4090	4090	4090	4090	0
242	20231120	162800	839868435	4090	4090	4090	4090	4704
243	20231120	162700	839868435	4090	4090	4090	4090	0
244	20231120	162600	839868435	4090	4090	4090	4090	0
245	20231120	162500	839868435	4090	4090	4090	4090	0
246	20231120	162400	839868435	4090	4090	4090	4090	0
247	20231120	162300	839868435	4090	4090	4090	4090	0
248	20231120	162200	839868435	4090	4090	4090	4090	0
249	20231120	162100	839868435	4090	4090	4090	4090	0
250	20231120	162000	839868435	4090	4090	4090	4090	0
251	20231120	161900	839868435	4090	4090	4090	4090	0
252	20231120	161800	839868435	4090	4090	4090	4090	0
253	20231120	161700	839868435	4090	4090	4090	4090	0
254	20231120	161600	839868435	4090	4090	4090	4090	0
255	20231120	161500	839868435	4090	4090	4090	4090	0
256	20231120	161400	839868435	4090	4090	4090	4090	0
257	20231120	161300	839868435	4090	4090	4090	4090	0
258	20231120	161200	839868435	4090	4090	4090	4090	0
259	20231120	161100	839868435	4090	4090	4090	4090	0
260	20231120	161000	839868435	4090	4090	4090	4090	0
261	20231120	160900	839868435	4090	4090	4090	4090	0
262	20231120	160800	839868435	4090	4090	4090	4090	0
263	20231120	160700	839868435	4090	4090	4090	4090	0
264	20231120	160600	839868435	4090	4090	4090	4090	0
265	20231120	160500	839868435	4090	4090	4090	4090	0
266	20231120	160400	839868435	4090	4090	4090	4090	0
267	20231120	160300	839868435	4090	4090	4090	4090	0
268	20231120	160200	839868435	4090	4090	4090	4090	0
269	20231120	160100	839868435	4090	4090	4090	4090	0
270	20231120	160000	839868435	4090	4090	4090	4090	0
271	20231120	155900	839868435	4090	4090	4090	4090	0
272	20231120	155800	839868435	4090	4090	4090	4090	4704
273	20231120	155700	839868435	4090	4090	4090	4090	0
274	20231120	155600	839868435	4090	4090	4090	4090	0
275	20231120	155500	839868435	4090	4090	4090	4090	0
276	20231120	155400	839868435	4090	4090	4090	4090	0
277	20231120	155300	839868435	4090	4090	4090	4090	0
278	20231120	155200	839868435	4090	4090	4090	4090	0
279	20231120	155100	839868435	4090	4090	4090	4090	0
280	20231120	155000	839868435	4090	4090	4090	4090	0
281	20231120	154900	839868435	4090	4090	4090	4090	0
282	20231120	154800	839868435	4090	4090	4090	4090	0
283	20231120	154700	839868435	4090	4090	4090	4090	0
284	20231120	154600	839868435	4090	4090	4090	4090	0
285	20231120	154500	839868435	4090	4090	4090	4090	0
286	20231120	154400	839868435	4090	4090	4090	4090	0
287	20231120	154300	839868435	4090	4090	4090	4090	0
288	20231120	154200	839868435	4090	4090	4090	4090	0
289	20231120	154100	839868435	4090	4090	4090	4090	0
290	20231120	154000	839868435	4090	4090	4090	4090	0
291	20231120	153900	839868435	4090	4090	4090	4090	0
292	20231120	153800	839868435	4090	4090	4090	4090	0
293	20231120	153700	839868435	4090	4090	4090	4090	0
294	20231120	153600	839868435	4090	4090	4090	4090	0
295	20231120	153500	839868435	4090	4090	4090	4090	0
296	20231120	153400	839868435	4090	4090	4090	4090	0
297	20231120	153300	839868435	4090	4090	4090	4090	0
298	20231120	153200	839868435	4090	4090	4090	4090	0
299	20231120	153100	839868435	4090	4090	4090	4090	0
300	20231120	153000	839868435	4090	4090	4090	4090	4704
301	20231120	152900	820629075	4090	4090	4090	4090	0
302	20231120	152800	820629075	4090	4090	4090	4090	0
303	20231120	152700	820629075	4090	4090	4090	4090	0
304	20231120	152600	820629075	4090	4090	4090	4090	0
305	20231120	152500	820629075	4090	4090	4090	4090	0
306	20231120	152400	820629075	4090	4090	4090	4090	0
307	20231120	152300	820629075	4090	4090	4090	4090	0
308	20231120	152200	820629075	4090	4090	4090	4090	0
309	20231120	152100	820629075	4090	4090	4090	4090	0
310	20231120	152000	820629075	4090	4090	4090	4090	0
311	20231120	151900	820629075	4090	4090	4090	4090	112
312	20231120	151800	820170995	4090	4090	4090	4090	10
313	20231120	151700	820130095	4090	4085	4090	4085	271
314	20231120	151600	819023055	4085	4085	4085	4085	516
315	20231120	151500	816915195	4090	4090	4090	4090	110
316	20231120	151400	816465295	4090	4085	4090	4085	695
317	20231120	151300	813626150	4085	4085	4085	4085	440
318	20231120	151200	811828750	4090	4090	4090	4090	200
319	20231120	151100	811010750	4090	4090	4090	4090	24
320	20231120	151000	810912590	4090	4080	4090	4080	3602
321	20231120	150900	796216400	4075	4075	4075	4075	1
322	20231120	150800	796212325	4075	4075	4075	4075	32
323	20231120	150700	796081925	4075	4075	4075	4075	5
324	20231120	150600	796061550	4080	4080	4080	4080	491
325	20231120	150500	794058270	4080	4080	4080	4080	200
326	20231120	150400	793242270	4080	4080	4080	4080	0
327	20231120	150300	793242270	4080	4080	4080	4080	101
328	20231120	150200	792830190	4080	4080	4080	4080	100
329	20231120	150100	792422190	4080	4075	4080	4075	186
330	20231120	150000	791664235	4075	4075	4075	4075	0
331	20231120	145900	791664235	4075	4075	4075	4075	195
332	20231120	145800	790869610	4075	4075	4075	4075	178
333	20231120	145700	790144260	4075	4080	4080	4075	351
334	20231120	145600	788713930	4075	4075	4075	4075	150
335	20231120	145500	788102680	4075	4075	4075	4075	501
336	20231120	145400	786061105	4075	4075	4075	4075	383
337	20231120	145300	784500380	4080	4080	4080	4080	2329
338	20231120	145200	774998060	4080	4080	4080	4080	70
339	20231120	145100	774712460	4080	4080	4080	4080	343
340	20231120	145000	773313020	4080	4080	4080	4080	0
341	20231120	144900	773313020	4080	4080	4080	4080	0
342	20231120	144800	773313020	4080	4085	4085	4080	162
343	20231120	144700	772651425	4085	4085	4085	4085	6
344	20231120	144600	772626915	4085	4085	4085	4085	2
345	20231120	144500	772618745	4090	4090	4090	4090	140
346	20231120	144400	772046145	4095	4095	4095	4095	0
347	20231120	144300	772046145	4095	4095	4095	4095	0
348	20231120	144200	772046145	4095	4095	4095	4095	6
349	20231120	144100	772021575	4095	4095	4095	4095	0
350	20231120	144000	772021575	4095	4095	4095	4095	50
351	20231120	143900	771816825	4095	4095	4095	4095	0
352	20231120	143800	771816825	4095	4080	4095	4080	525
353	20231120	143700	769668810	4080	4080	4080	4080	279
354	20231120	143600	768530490	4075	4075	4075	4075	706
355	20231120	143500	765653540	4075	4075	4075	4075	171
356	20231120	143400	764956715	4080	4075	4080	4075	515
357	20231120	143300	762858085	4075	4075	4075	4075	0
358	20231120	143200	762858085	4075	4085	4085	4075	166
359	20231120	143100	762181075	4090	4090	4090	4090	0
360	20231120	143000	762181075	4090	4085	4090	4085	2040
361	20231120	142900	753846620	4075	4075	4075	4075	1
362	20231120	142800	753842545	4080	4080	4080	4075	1606
363	20231120	142700	747292565	4080	4080	4080	4080	0
364	20231120	142600	747292565	4080	4080	4080	4080	61
365	20231120	142500	747043685	4080	4080	4080	4080	227
366	20231120	142400	746117525	4085	4080	4085	4080	34
367	20231120	142300	745978745	4080	4080	4080	4080	1
368	20231120	142200	745974665	4080	4080	4080	4080	134
369	20231120	142100	745427945	4080	4080	4080	4080	320
370	20231120	142000	744122345	4085	4085	4085	4085	0
371	20231120	141900	744122345	4085	4080	4085	4080	81
372	20231120	141800	743791745	4080	4080	4080	4080	338
373	20231120	141700	742412705	4080	4080	4080	4080	857
374	20231120	141600	738916145	4080	4080	4080	4080	15
375	20231120	141500	738854945	4080	4080	4080	4080	377
376	20231120	141400	737316785	4085	4085	4085	4085	4500
377	20231120	141300	718934285	4090	4090	4090	4090	272
378	20231120	141200	717821805	4090	4090	4090	4090	128
379	20231120	141100	717298285	4090	4090	4090	4090	253
380	20231120	141000	716263515	4090	4090	4090	4090	2
381	20231120	140900	716255335	4095	4095	4095	4095	0
382	20231120	140800	716255335	4095	4095	4095	4095	0
383	20231120	140700	716255335	4095	4095	4095	4095	10
384	20231120	140600	716214385	4085	4090	4090	4085	402
385	20231120	140500	714571965	4090	4090	4090	4090	846
386	20231120	140400	711111825	4100	4100	4100	4100	20
387	20231120	140300	711029825	4085	4100	4100	4085	70
388	20231120	140200	710743125	4100	4090	4100	4090	1000
389	20231120	140100	706650775	4085	4085	4085	4085	31
390	20231120	140000	706524140	4085	4085	4085	4085	0
391	20231120	135900	706524140	4085	4085	4085	4085	493
392	20231120	135800	704510235	4085	4085	4085	4085	3
393	20231120	135700	704497980	4085	4085	4085	4085	0
394	20231120	135600	704497980	4085	4085	4085	4085	0
395	20231120	135500	704497980	4085	4085	4085	4085	20
396	20231120	135400	704416280	4085	4085	4085	4085	153
397	20231120	135300	703791275	4085	4085	4085	4085	0
398	20231120	135200	703791275	4085	4085	4085	4085	0
399	20231120	135100	703791275	4085	4085	4085	4085	100
400	20231120	135000	703382775	4085	4085	4085	4085	200
401	20231120	134900	702565775	4090	4085	4090	4085	1426
402	20231120	134800	696739820	4090	4090	4090	4090	1
403	20231120	134700	696735730	4090	4090	4090	4090	0
404	20231120	134600	696735730	4090	4095	4095	4090	50
405	20231120	134500	696531215	4090	4095	4095	4085	223
406	20231120	134400	695619445	4095	4095	4095	4095	74
407	20231120	134300	695316415	4095	4095	4095	4095	30
408	20231120	134200	695193565	4100	4100	4100	4100	0
409	20231120	134100	695193565	4100	4100	4100	4100	12
410	20231120	134000	695144365	4100	4090	4100	4090	735
411	20231120	133900	692138115	4090	4100	4100	4090	742
412	20231120	133800	689102945	4095	4100	4100	4095	36
413	20231120	133700	688955350	4100	4095	4100	4095	1051
414	20231120	133600	684648460	4095	4095	4095	4095	0
415	20231120	133500	684648460	4095	4085	4095	4080	2227
416	20231120	133400	675540525	4090	4090	4090	4090	298
417	20231120	133300	674321705	4090	4090	4090	4090	2000
418	20231120	133200	666141705	4090	4090	4090	4090	0
419	20231120	133100	666141705	4090	4090	4090	4090	2
420	20231120	133000	666133525	4090	4090	4090	4090	15
421	20231120	132900	666072175	4090	4080	4090	4080	502
422	20231120	132800	664023995	4090	4085	4090	4085	1589
423	20231120	132700	657532905	4085	4085	4085	4085	0
424	20231120	132600	657532905	4085	4085	4085	4085	1
425	20231120	132500	657528820	4085	4085	4085	4085	26
426	20231120	132400	657422610	4085	4085	4090	4085	54
427	20231120	132300	657202015	4085	4090	4090	4085	309
428	20231120	132200	655939725	4100	4100	4100	4100	0
429	20231120	132100	655939725	4100	4100	4100	4100	15
430	20231120	132000	655878225	4080	4090	4095	4080	2251
431	20231120	131900	646676940	4090	4090	4090	4090	13
432	20231120	131800	646623770	4080	4080	4080	4080	0
433	20231120	131700	646623770	4080	4080	4080	4080	0
434	20231120	131600	646623770	4080	4090	4090	4080	62
435	20231120	131500	646370290	4090	4090	4090	4090	44
436	20231120	131400	646190330	4080	4080	4080	4080	0
437	20231120	131300	646190330	4080	4080	4080	4080	255
438	20231120	131200	645149930	4090	4090	4090	4090	0
439	20231120	131100	645149930	4090	4085	4090	4085	1000
440	20231120	131000	641060230	4090	4090	4090	4090	102
441	20231120	130900	640643050	4090	4080	4090	4080	462
442	20231120	130800	638758070	4075	4075	4075	4075	200
443	20231120	130700	637943070	4080	4080	4080	4080	55
444	20231120	130600	637718670	4085	4085	4085	4085	26
445	20231120	130500	637612460	4090	4070	4090	4070	2030
446	20231120	130400	629317620	4085	4085	4085	4085	0
447	20231120	130300	629317620	4085	4085	4085	4085	0
448	20231120	130200	629317620	4085	4070	4085	4070	2020
449	20231120	130100	621077630	4070	4070	4070	4070	40
450	20231120	130000	620914830	4070	4070	4070	4070	0
451	20231120	125900	620914830	4070	4070	4070	4070	0
452	20231120	125800	620914830	4070	4075	4075	4070	1050
453	20231120	125700	616638925	4075	4075	4075	4075	1
454	20231120	125600	616634850	4080	4080	4080	4080	8
455	20231120	125500	616602210	4075	4075	4075	4075	0
456	20231120	125400	616602210	4075	4080	4080	4075	98
457	20231120	125300	616202850	4080	4080	4080	4080	118
458	20231120	125200	615721410	4075	4075	4075	4075	50
459	20231120	125100	615517660	4075	4075	4075	4075	0
460	20231120	125000	615517660	4075	4075	4075	4075	25
461	20231120	124900	615415785	4075	4075	4075	4075	1400
462	20231120	124800	609710785	4070	4075	4075	4070	288
463	20231120	124700	608537395	4075	4075	4075	4070	4004
464	20231120	124600	592221245	4075	4075	4075	4075	350
465	20231120	124500	590794995	4075	4080	4080	4075	250
466	20231120	124400	589775450	4080	4080	4080	4080	1472
467	20231120	124300	583769690	4080	4080	4080	4080	4
468	20231120	124200	583753370	4075	4080	4080	4075	93
469	20231120	124100	583374380	4080	4080	4080	4080	0
470	20231120	124000	583374380	4080	4080	4080	4080	2
471	20231120	123900	583366220	4075	4080	4080	4075	774
472	20231120	123800	580212110	4080	4080	4080	4080	4
473	20231120	123700	580195790	4080	4080	4080	4080	110
474	20231120	123600	579746990	4080	4085	4085	4080	15
475	20231120	123500	579685785	4085	4080	4085	4080	24
476	20231120	123400	579587845	4075	4075	4075	4075	279
477	20231120	123300	578450920	4075	4085	4085	4075	203
478	20231120	123200	577623675	4085	4085	4085	4085	0
479	20231120	123100	577623675	4085	4080	4085	4080	8825
480	20231120	123000	541617670	4080	4080	4080	4080	0
481	20231120	122900	541617670	4080	4080	4080	4080	2000
482	20231120	122800	533457670	4070	4070	4070	4070	1
483	20231120	122700	533453600	4080	4075	4080	4075	499
484	20231120	122600	531417700	4075	4075	4075	4075	50
485	20231120	122500	531213950	4070	4070	4070	4070	114
486	20231120	122400	530749970	4075	4075	4075	4075	126
487	20231120	122300	530236520	4070	4070	4070	4070	0
488	20231120	122200	530236520	4070	4070	4070	4070	0
489	20231120	122100	530236520	4070	4070	4070	4070	730
490	20231120	122000	527265420	4070	4070	4070	4070	0
491	20231120	121900	527265420	4070	4070	4070	4070	0
492	20231120	121800	527265420	4070	4070	4070	4070	0
493	20231120	121700	527265420	4070	4070	4070	4070	245
494	20231120	121600	526268270	4075	4075	4075	4075	270
495	20231120	121500	525168020	4080	4075	4080	4075	238
496	20231120	121400	524198065	4075	4075	4075	4075	7
497	20231120	121300	524169540	4070	4070	4070	4070	0
498	20231120	121200	524169540	4070	4070	4070	4070	2
499	20231120	121100	524161400	4070	4070	4070	4070	0
500	20231120	121000	524161400	4070	4070	4070	4070	0
501	20231120	120900	524161400	4070	4070	4070	4070	229
502	20231120	120800	523229370	4070	4070	4070	4070	0
503	20231120	120700	523229370	4070	4070	4070	4070	0
504	20231120	120600	523229370	4070	4070	4070	4070	4
505	20231120	120500	523213090	4070	4070	4070	4070	100
506	20231120	120400	522806090	4070	4070	4070	4070	0
507	20231120	120300	522806090	4070	4070	4070	4070	0
508	20231120	120200	522806090	4070	4070	4070	4070	0
509	20231120	120100	522806090	4070	4070	4070	4070	0
510	20231120	120000	522806090	4070	4070	4070	4070	403
511	20231120	115900	521165880	4070	4070	4070	4070	949
512	20231120	115800	517303450	4070	4070	4070	4070	0
513	20231120	115700	517303450	4070	4070	4070	4070	10
514	20231120	115600	517262750	4070	4075	4075	4070	619
515	20231120	115500	514743390	4080	4080	4080	4080	0
516	20231120	115400	514743390	4080	4080	4080	4080	5
517	20231120	115300	514722990	4080	4080	4080	4080	28
518	20231120	115200	514608750	4080	4080	4080	4080	18
519	20231120	115100	514535310	4080	4080	4080	4080	1
520	20231120	115000	514531230	4080	4080	4080	4080	5
521	20231120	114900	514510830	4070	4070	4070	4070	0
522	20231120	114800	514510830	4070	4080	4080	4070	37
523	20231120	114700	514360090	4080	4080	4080	4080	0
524	20231120	114600	514360090	4080	4080	4080	4080	100
525	20231120	114500	513952090	4080	4080	4080	4080	2
526	20231120	114400	513943930	4085	4085	4085	4085	51
527	20231120	114300	513735595	4085	4080	4085	4080	1008
528	20231120	114200	509622915	4070	4070	4070	4070	0
529	20231120	114100	509622915	4070	4070	4070	4070	109
530	20231120	114000	509179285	4070	4070	4070	4070	0
531	20231120	113900	509179285	4070	4070	4070	4070	1
532	20231120	113800	509175215	4065	4065	4065	4065	0
533	20231120	113700	509175215	4065	4065	4065	4065	30
534	20231120	113600	509053265	4070	4070	4070	4070	0
535	20231120	113500	509053265	4070	4070	4070	4070	302
536	20231120	113400	507824125	4070	4070	4070	4070	565
537	20231120	113300	505524575	4070	4070	4070	4070	0
538	20231120	113200	505524575	4070	4065	4070	4065	6
539	20231120	113100	505500160	4070	4070	4070	4070	535
540	20231120	113000	503322710	4070	4070	4070	4065	1561
541	20231120	112900	496969460	4070	4070	4070	4070	0
542	20231120	112800	496969460	4070	4070	4070	4070	223
543	20231120	112700	496061850	4080	4080	4080	4080	0
544	20231120	112600	496061850	4080	4080	4080	4080	0
545	20231120	112500	496061850	4080	4080	4080	4080	0
546	20231120	112400	496061850	4080	4080	4080	4080	3002
547	20231120	112300	483813690	4080	4080	4080	4080	0
548	20231120	112200	483813690	4080	4080	4080	4080	0
549	20231120	112100	483813690	4080	4080	4080	4080	1
550	20231120	112000	483809610	4075	4075	4075	4075	0
551	20231120	111900	483809610	4075	4070	4075	4070	1084
552	20231120	111800	479392445	4075	4075	4075	4075	50
553	20231120	111700	479188695	4075	4075	4075	4075	50
554	20231120	111600	478984945	4075	4075	4075	4075	122
555	20231120	111500	478487795	4075	4075	4075	4075	170
556	20231120	111400	477795045	4075	4075	4075	4075	3
557	20231120	111300	477782820	4080	4080	4080	4080	1
558	20231120	111200	477778740	4075	4075	4075	4075	13
559	20231120	111100	477725765	4080	4075	4080	4075	1073
560	20231120	111000	473353280	4080	4080	4085	4080	2976
561	20231120	110900	461211195	4085	4080	4085	4080	2
562	20231120	110800	461203030	4085	4080	4085	4080	730
563	20231120	110700	458223630	4090	4090	4090	4090	0
564	20231120	110600	458223630	4090	4090	4090	4090	0
565	20231120	110500	458223630	4090	4085	4090	4085	71
566	20231120	110400	457933590	4085	4085	4085	4085	0
567	20231120	110300	457933590	4085	4085	4085	4085	95
568	20231120	110200	457545515	4085	4085	4085	4085	250
569	20231120	110100	456524265	4090	4090	4090	4090	11
570	20231120	110000	456479275	4090	4095	4095	4085	540
571	20231120	105900	454273265	4090	4090	4090	4090	1299
572	20231120	105800	448960355	4085	4090	4090	4085	22
573	20231120	105700	448870385	4090	4090	4090	4090	64
574	20231120	105600	448608625	4090	4090	4090	4090	1
575	20231120	105500	448604535	4090	4090	4090	4090	10
576	20231120	105400	448563635	4100	4095	4100	4095	75
577	20231120	105300	448256140	4100	4085	4100	4085	2135
578	20231120	105200	439515200	4085	4085	4085	4085	167
579	20231120	105100	438833005	4075	4075	4075	4075	0
580	20231120	105000	438833005	4075	4075	4075	4075	0
581	20231120	104900	438833005	4075	4075	4075	4075	0
582	20231120	104800	438833005	4075	4075	4075	4075	203
583	20231120	104700	438005780	4075	4075	4075	4075	794
584	20231120	104600	434770230	4075	4075	4075	4075	0
585	20231120	104500	434770230	4075	4075	4075	4075	99
586	20231120	104400	434366805	4075	4080	4085	4075	23
587	20231120	104300	434272985	4090	4100	4100	4085	1059
588	20231120	104200	429946190	4100	4090	4100	4090	3140
589	20231120	104100	417084395	4090	4090	4090	4090	1
590	20231120	104000	417080305	4095	4095	4095	4095	0
591	20231120	103900	417080305	4095	4095	4095	4060	724
592	20231120	103800	414133540	4095	4080	4095	4080	1017
593	20231120	103700	409983565	4075	4065	4075	4065	3652
594	20231120	103600	395115715	4065	4065	4065	4065	1396
595	20231120	103500	389440975	4065	4065	4065	4065	70
596	20231120	103400	389156425	4065	4065	4065	4065	470
597	20231120	103300	387245875	4065	4065	4065	4065	15
598	20231120	103200	387184900	4065	4065	4065	4065	0
599	20231120	103100	387184900	4065	4065	4065	4065	210
600	20231120	103000	386331250	4065	4065	4065	4065	247
601	20231120	102900	385327195	4065	4065	4065	4065	0
602	20231120	102800	385327195	4065	4065	4065	4065	0
603	20231120	102700	385327195	4065	4065	4065	4065	0
604	20231120	102600	385327195	4065	4065	4065	4065	0
605	20231120	102500	385327195	4065	4065	4065	4065	5
606	20231120	102400	385306870	4065	4065	4065	4065	365
607	20231120	102300	383823145	4070	4070	4070	4070	2
608	20231120	102200	383815005	4065	4065	4065	4065	178
609	20231120	102100	383091435	4065	4065	4070	4060	255
610	20231120	102000	382055630	4060	4060	4060	4060	0
611	20231120	101900	382055630	4060	4060	4060	4060	0
612	20231120	101800	382055630	4060	4060	4060	4060	803
613	20231120	101700	378795450	4060	4060	4060	4060	500
614	20231120	101600	376765450	4070	4070	4070	4070	2
615	20231120	101500	376757310	4055	4055	4055	4055	1010
616	20231120	101400	372661760	4055	4065	4065	4055	4471
617	20231120	101300	354525610	4065	4065	4065	4065	0
618	20231120	101200	354525610	4065	4065	4065	4065	128
619	20231120	101100	354005290	4060	4060	4060	4060	242
620	20231120	101000	353022770	4060	4060	4060	4060	500
621	20231120	100900	350992770	4060	4060	4060	4060	0
622	20231120	100800	350992770	4060	4060	4060	4060	1701
623	20231120	100700	344086710	4060	4060	4060	4060	60
624	20231120	100600	343843110	4060	4065	4065	4060	82
625	20231120	100500	343510175	4075	4075	4075	4075	200
626	20231120	100400	342695175	4060	4070	4070	4060	2855
627	20231120	100300	331087885	4070	4075	4075	4070	306
628	20231120	100200	329840940	4075	4065	4075	4065	1090
629	20231120	100100	325408560	4065	4065	4065	4065	60
630	20231120	100000	325164660	4065	4065	4065	4065	1
631	20231120	095900	325160595	4065	4060	4065	4060	13
632	20231120	095800	325107805	4060	4075	4075	4060	275
633	20231120	095700	323991040	4075	4075	4075	4075	36
634	20231120	095600	323844340	4075	4060	4075	4060	813
635	20231120	095500	320538410	4060	4055	4060	4055	405
636	20231120	095400	318896130	4060	4055	4060	4055	531
637	20231120	095300	316740630	4055	4070	4070	4055	3923
638	20231120	095200	300808970	4070	4065	4070	4065	23
639	20231120	095100	300715450	4065	4060	4065	4060	115
640	20231120	095000	300248090	4060	4060	4060	4060	376
641	20231120	094900	298721530	4060	4060	4065	4060	278
642	20231120	094800	297592675	4065	4060	4065	4060	197
643	20231120	094700	296792850	4065	4070	4070	4060	124
644	20231120	094600	296288260	4070	4070	4070	4070	1140
645	20231120	094500	291648460	4070	4070	4070	4070	0
646	20231120	094400	291648460	4070	4060	4070	4060	195
647	20231120	094300	290856710	4060	4060	4060	4060	21
648	20231120	094200	290771450	4070	4060	4070	4060	124
649	20231120	094100	290267930	4065	4075	4075	4065	290
650	20231120	094000	289087030	4075	4075	4075	4075	0
651	20231120	093900	289087030	4075	4075	4075	4075	10
652	20231120	093800	289046280	4075	4060	4075	4060	11
653	20231120	093700	289001470	4075	4075	4075	4075	3
654	20231120	093600	288989245	4075	4075	4075	4075	38
655	20231120	093500	288834395	4060	4065	4065	4060	1851
656	20231120	093400	281315080	4065	4065	4065	4065	558
657	20231120	093300	279046810	4065	4065	4065	4065	500
658	20231120	093200	277014310	4075	4075	4075	4065	1519
659	20231120	093100	270827785	4075	4075	4075	4075	122
660	20231120	093000	270330635	4075	4080	4080	4075	83
661	20231120	092900	269992095	4080	4080	4080	4080	8
662	20231120	092800	269959455	4080	4080	4080	4080	3
663	20231120	092700	269947215	4075	4065	4075	4065	445
664	20231120	092600	268134950	4075	4080	4080	4065	233
665	20231120	092500	267187360	4065	4065	4065	4065	100
666	20231120	092400	266780860	4090	4090	4090	4090	0
667	20231120	092300	266780860	4090	4075	4090	4050	18123
668	20231120	092200	193127975	4075	4075	4075	4075	2
669	20231120	092100	193119825	4090	4075	4090	4075	3216
670	20231120	092000	179999645	4075	4085	4085	4075	8553
671	20231120	091900	145105380	4085	4090	4090	4085	7796
672	20231120	091800	113226740	4090	4095	4100	4090	63
673	20231120	091700	112968775	4100	4100	4100	4095	1324
674	20231120	091600	107545450	4100	4100	4100	4095	567
675	20231120	091500	105220780	4100	4100	4100	4100	2964
676	20231120	091400	93068380	4100	4100	4100	4100	702
677	20231120	091300	90190180	4100	4100	4100	4100	6
678	20231120	091200	90165580	4100	4100	4105	4100	118
679	20231120	091100	89681775	4095	4090	4095	4085	996
680	20231120	091000	85604905	4095	4095	4095	4095	180
681	20231120	090900	84867805	4095	4095	4095	4085	1472
682	20231120	090800	78842525	4095	4105	4105	4090	2148
683	20231120	090700	70045465	4100	4095	4100	4095	707
684	20231120	090600	67148110	4095	4090	4095	4085	328
685	20231120	090500	65806230	4080	4095	4095	4080	1009
686	20231120	090400	61685880	4095	4110	4110	4090	4573
687	20231120	090300	42938100	4105	4125	4130	4100	4776
688	20231120	090200	23304255	4130	4110	4130	4110	1394
689	20231120	090100	17562740	4110	4110	4135	4100	1007
690	20231120	090000	13420810	4100	4090	4100	4080	3180