KissMeData/011690/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	185200	318770870	2830	2830	2830	2830	793
3	20231120	185100	318770870	2830	2830	2830	2830	0
4	20231120	185000	318770870	2830	2830	2830	2830	0
5	20231120	184900	318770870	2830	2830	2830	2830	0
6	20231120	184800	318770870	2830	2830	2830	2830	0
7	20231120	184700	318770870	2830	2830	2830	2830	0
8	20231120	184600	318770870	2830	2830	2830	2830	0
9	20231120	184500	318770870	2830	2830	2830	2830	0
10	20231120	184400	318770870	2830	2830	2830	2830	0
11	20231120	184300	318770870	2830	2830	2830	2830	0
12	20231120	184200	318770870	2830	2830	2830	2830	0
13	20231120	184100	318770870	2830	2830	2830	2830	0
14	20231120	184000	318770870	2830	2830	2830	2830	0
15	20231120	183900	318770870	2830	2830	2830	2830	0
16	20231120	183800	318770870	2830	2830	2830	2830	0
17	20231120	183700	318770870	2830	2830	2830	2830	0
18	20231120	183600	318770870	2830	2830	2830	2830	0
19	20231120	183500	318770870	2830	2830	2830	2830	0
20	20231120	183400	318770870	2830	2830	2830	2830	0
21	20231120	183300	318770870	2830	2830	2830	2830	0
22	20231120	183200	318770870	2830	2830	2830	2830	0
23	20231120	183100	318770870	2830	2830	2830	2830	0
24	20231120	183000	318770870	2830	2830	2830	2830	0
25	20231120	182900	318770870	2830	2830	2830	2830	0
26	20231120	182800	318770870	2830	2830	2830	2830	0
27	20231120	182700	318770870	2830	2830	2830	2830	0
28	20231120	182600	318770870	2830	2830	2830	2830	0
29	20231120	182500	318770870	2830	2830	2830	2830	0
30	20231120	182400	318770870	2830	2830	2830	2830	0
31	20231120	182300	318770870	2830	2830	2830	2830	0
32	20231120	182200	318770870	2830	2830	2830	2830	793
33	20231120	182100	318770870	2830	2830	2830	2830	0
34	20231120	182000	318770870	2830	2830	2830	2830	0
35	20231120	181900	318770870	2830	2830	2830	2830	0
36	20231120	181800	318770870	2830	2830	2830	2830	0
37	20231120	181700	318770870	2830	2830	2830	2830	0
38	20231120	181600	318770870	2830	2830	2830	2830	0
39	20231120	181500	318770870	2830	2830	2830	2830	0
40	20231120	181400	318770870	2830	2830	2830	2830	0
41	20231120	181300	318770870	2830	2830	2830	2830	0
42	20231120	181200	318770870	2830	2830	2830	2830	0
43	20231120	181100	318770870	2830	2830	2830	2830	0
44	20231120	181000	318770870	2830	2830	2830	2830	0
45	20231120	180900	318770870	2830	2830	2830	2830	0
46	20231120	180800	318770870	2830	2830	2830	2830	0
47	20231120	180700	318770870	2830	2830	2830	2830	0
48	20231120	180600	318770870	2830	2830	2830	2830	0
49	20231120	180500	318770870	2830	2830	2830	2830	0
50	20231120	180400	318770870	2830	2830	2830	2830	0
51	20231120	180300	318770870	2830	2830	2830	2830	0
52	20231120	180200	318770870	2830	2830	2830	2830	0
53	20231120	180100	318770870	2830	2830	2830	2830	0
54	20231120	180000	318770870	2830	2830	2830	2830	0
55	20231120	175900	318770870	2830	2830	2830	2830	0
56	20231120	175800	318770870	2830	2830	2830	2830	0
57	20231120	175700	318770870	2830	2830	2830	2830	0
58	20231120	175600	318770870	2830	2830	2830	2830	0
59	20231120	175500	318770870	2830	2830	2830	2830	0
60	20231120	175400	318770870	2830	2830	2830	2830	0
61	20231120	175300	318770870	2830	2830	2830	2830	0
62	20231120	175200	318770870	2830	2830	2830	2830	793
63	20231120	175100	318770870	2830	2830	2830	2830	0
64	20231120	175000	318770870	2830	2830	2830	2830	0
65	20231120	174900	318770870	2830	2830	2830	2830	0
66	20231120	174800	318770870	2830	2830	2830	2830	0
67	20231120	174700	318770870	2830	2830	2830	2830	0
68	20231120	174600	318770870	2830	2830	2830	2830	0
69	20231120	174500	318770870	2830	2830	2830	2830	0
70	20231120	174400	318770870	2830	2830	2830	2830	0
71	20231120	174300	318770870	2830	2830	2830	2830	0
72	20231120	174200	318770870	2830	2830	2830	2830	0
73	20231120	174100	318770870	2830	2830	2830	2830	0
74	20231120	174000	318770870	2830	2830	2830	2830	0
75	20231120	173900	318770870	2830	2830	2830	2830	0
76	20231120	173800	318770870	2830	2830	2830	2830	0
77	20231120	173700	318770870	2830	2830	2830	2830	0
78	20231120	173600	318770870	2830	2830	2830	2830	0
79	20231120	173500	318770870	2830	2830	2830	2830	0
80	20231120	173400	318770870	2830	2830	2830	2830	0
81	20231120	173300	318770870	2830	2830	2830	2830	0
82	20231120	173200	318770870	2830	2830	2830	2830	0
83	20231120	173100	318770870	2830	2830	2830	2830	0
84	20231120	173000	318770870	2830	2830	2830	2830	0
85	20231120	172900	318770870	2830	2830	2830	2830	0
86	20231120	172800	318770870	2830	2830	2830	2830	0
87	20231120	172700	318770870	2830	2830	2830	2830	0
88	20231120	172600	318770870	2830	2830	2830	2830	0
89	20231120	172500	318770870	2830	2830	2830	2830	0
90	20231120	172400	318770870	2830	2830	2830	2830	0
91	20231120	172300	318770870	2830	2830	2830	2830	0
92	20231120	172200	318770870	2830	2830	2830	2830	793
93	20231120	172100	318770870	2830	2830	2830	2830	0
94	20231120	172000	318770870	2830	2830	2830	2830	0
95	20231120	171900	318770870	2830	2830	2830	2830	0
96	20231120	171800	318770870	2830	2830	2830	2830	0
97	20231120	171700	318770870	2830	2830	2830	2830	0
98	20231120	171600	318770870	2830	2830	2830	2830	0
99	20231120	171500	318770870	2830	2830	2830	2830	0
100	20231120	171400	318770870	2830	2830	2830	2830	0
101	20231120	171300	318770870	2830	2830	2830	2830	0
102	20231120	171200	318770870	2830	2830	2830	2830	0
103	20231120	171100	318770870	2830	2830	2830	2830	0
104	20231120	171000	318770870	2830	2830	2830	2830	0
105	20231120	170900	318770870	2830	2830	2830	2830	0
106	20231120	170800	318770870	2830	2830	2830	2830	0
107	20231120	170700	318770870	2830	2830	2830	2830	0
108	20231120	170600	318770870	2830	2830	2830	2830	0
109	20231120	170500	318770870	2830	2830	2830	2830	0
110	20231120	170400	318770870	2830	2830	2830	2830	0
111	20231120	170300	318770870	2830	2830	2830	2830	0
112	20231120	170200	318770870	2830	2830	2830	2830	0
113	20231120	170100	318770870	2830	2830	2830	2830	0
114	20231120	170000	318770870	2830	2830	2830	2830	0
115	20231120	165900	318770870	2830	2830	2830	2830	0
116	20231120	165800	318770870	2830	2830	2830	2830	0
117	20231120	165700	318770870	2830	2830	2830	2830	0
118	20231120	165600	318770870	2830	2830	2830	2830	0
119	20231120	165500	318770870	2830	2830	2830	2830	0
120	20231120	165400	318770870	2830	2830	2830	2830	0
121	20231120	165300	318770870	2830	2830	2830	2830	0
122	20231120	165200	318770870	2830	2830	2830	2830	793
123	20231120	165100	318770870	2830	2830	2830	2830	0
124	20231120	165000	318770870	2830	2830	2830	2830	0
125	20231120	164900	318770870	2830	2830	2830	2830	0
126	20231120	164800	318770870	2830	2830	2830	2830	0
127	20231120	164700	318770870	2830	2830	2830	2830	0
128	20231120	164600	318770870	2830	2830	2830	2830	0
129	20231120	164500	318770870	2830	2830	2830	2830	0
130	20231120	164400	318770870	2830	2830	2830	2830	0
131	20231120	164300	318770870	2830	2830	2830	2830	0
132	20231120	164200	318770870	2830	2830	2830	2830	0
133	20231120	164100	318770870	2830	2830	2830	2830	0
134	20231120	164000	318770870	2830	2830	2830	2830	0
135	20231120	163900	318770870	2830	2830	2830	2830	0
136	20231120	163800	318770870	2830	2830	2830	2830	0
137	20231120	163700	318770870	2830	2830	2830	2830	0
138	20231120	163600	318770870	2830	2830	2830	2830	0
139	20231120	163500	318770870	2830	2830	2830	2830	0
140	20231120	163400	318770870	2830	2830	2830	2830	0
141	20231120	163300	318770870	2830	2830	2830	2830	0
142	20231120	163200	318770870	2830	2830	2830	2830	0
143	20231120	163100	318770870	2830	2830	2830	2830	0
144	20231120	163000	318770870	2830	2830	2830	2830	0
145	20231120	162900	318770870	2830	2830	2830	2830	0
146	20231120	162800	318770870	2830	2830	2830	2830	0
147	20231120	162700	318770870	2830	2830	2830	2830	0
148	20231120	162600	318770870	2830	2830	2830	2830	0
149	20231120	162500	318770870	2830	2830	2830	2830	0
150	20231120	162400	318770870	2830	2830	2830	2830	0
151	20231120	162300	318770870	2830	2830	2830	2830	0
152	20231120	162200	318770870	2830	2830	2830	2830	793
153	20231120	162100	318770870	2830	2830	2830	2830	0
154	20231120	162000	318770870	2830	2830	2830	2830	0
155	20231120	161900	318770870	2830	2830	2830	2830	0
156	20231120	161800	318770870	2830	2830	2830	2830	0
157	20231120	161700	318770870	2830	2830	2830	2830	0
158	20231120	161600	318770870	2830	2830	2830	2830	0
159	20231120	161500	318770870	2830	2830	2830	2830	0
160	20231120	161400	318770870	2830	2830	2830	2830	0
161	20231120	161300	318770870	2830	2830	2830	2830	0
162	20231120	161200	318770870	2830	2830	2830	2830	0
163	20231120	161100	318770870	2830	2830	2830	2830	0
164	20231120	161000	318770870	2830	2830	2830	2830	0
165	20231120	160900	318770870	2830	2830	2830	2830	0
166	20231120	160800	318770870	2830	2830	2830	2830	0
167	20231120	160700	318770870	2830	2830	2830	2830	0
168	20231120	160600	318770870	2830	2830	2830	2830	0
169	20231120	160500	318770870	2830	2830	2830	2830	0
170	20231120	160400	318770870	2830	2830	2830	2830	0
171	20231120	160300	318770870	2830	2830	2830	2830	0
172	20231120	160200	318770870	2830	2830	2830	2830	0
173	20231120	160100	318770870	2830	2830	2830	2830	0
174	20231120	160000	318770870	2830	2830	2830	2830	0
175	20231120	155900	318770870	2830	2830	2830	2830	0
176	20231120	155800	318770870	2830	2830	2830	2830	0
177	20231120	155700	318770870	2830	2830	2830	2830	0
178	20231120	155600	318770870	2830	2830	2830	2830	0
179	20231120	155500	318770870	2830	2830	2830	2830	0
180	20231120	155400	318770870	2830	2830	2830	2830	0
181	20231120	155300	318770870	2830	2830	2830	2830	0
182	20231120	155200	318770870	2830	2830	2830	2830	793
183	20231120	155100	318770870	2830	2830	2830	2830	0
184	20231120	155000	318770870	2830	2830	2830	2830	0
185	20231120	154900	318770870	2830	2830	2830	2830	0
186	20231120	154800	318770870	2830	2830	2830	2830	0
187	20231120	154700	318770870	2830	2830	2830	2830	0
188	20231120	154600	318770870	2830	2830	2830	2830	0
189	20231120	154500	318770870	2830	2830	2830	2830	0
190	20231120	154400	318770870	2830	2830	2830	2830	0
191	20231120	154300	318770870	2830	2830	2830	2830	0
192	20231120	154200	318770870	2830	2830	2830	2830	0
193	20231120	154100	318770870	2830	2830	2830	2830	0
194	20231120	154000	318770870	2830	2830	2830	2830	0
195	20231120	153900	318770870	2830	2830	2830	2830	0
196	20231120	153800	318770870	2830	2830	2830	2830	0
197	20231120	153700	318770870	2830	2830	2830	2830	0
198	20231120	153600	318770870	2830	2830	2830	2830	0
199	20231120	153500	318770870	2830	2830	2830	2830	0
200	20231120	153400	318770870	2830	2830	2830	2830	0
201	20231120	153300	318770870	2830	2830	2830	2830	0
202	20231120	153200	318770870	2830	2830	2830	2830	0
203	20231120	153100	318770870	2830	2830	2830	2830	0
204	20231120	153000	318770870	2830	2830	2830	2830	793
205	20231120	152900	316526680	2825	2825	2825	2825	0
206	20231120	152800	316526680	2825	2825	2825	2825	0
207	20231120	152700	316526680	2825	2825	2825	2825	0
208	20231120	152600	316526680	2825	2825	2825	2825	0
209	20231120	152500	316526680	2825	2825	2825	2825	0
210	20231120	152400	316526680	2825	2825	2825	2825	0
211	20231120	152300	316526680	2825	2825	2825	2825	0
212	20231120	152200	316526680	2825	2825	2825	2825	0
213	20231120	152100	316526680	2825	2825	2825	2825	0
214	20231120	152000	316526680	2825	2825	2825	2825	0
215	20231120	151900	316526680	2825	2845	2845	2825	79
216	20231120	151800	316303005	2845	2840	2845	2840	180
217	20231120	151700	315790955	2840	2825	2840	2825	217
218	20231120	151600	315176250	2840	2840	2840	2840	11
219	20231120	151500	315145010	2825	2840	2840	2825	111
220	20231120	151400	314831135	2840	2840	2840	2825	70
221	20231120	151300	314633355	2825	2825	2825	2825	63
222	20231120	151200	314455380	2825	2825	2825	2825	0
223	20231120	151100	314455380	2825	2830	2830	2825	124
224	20231120	151000	314104620	2825	2840	2845	2825	596
225	20231120	150900	312413570	2830	2840	2845	2830	2464
226	20231120	150800	305437865	2835	2835	2835	2835	0
227	20231120	150700	305437865	2835	2835	2835	2835	70
228	20231120	150600	305239415	2835	2835	2835	2835	62
229	20231120	150500	305063645	2830	2830	2830	2830	87
230	20231120	150400	304817435	2830	2830	2830	2830	0
231	20231120	150300	304817435	2830	2830	2835	2830	123
232	20231120	150200	304469160	2835	2835	2835	2835	34
233	20231120	150100	304372770	2835	2835	2835	2835	83
234	20231120	150000	304137465	2835	2835	2835	2835	87
235	20231120	145900	303890820	2830	2845	2850	2830	355
236	20231120	145800	302884375	2850	2845	2850	2830	175
237	20231120	145700	302387185	2830	2830	2830	2830	83
238	20231120	145600	302152295	2835	2835	2835	2830	428
239	20231120	145500	300939030	2835	2835	2835	2835	0
240	20231120	145400	300939030	2835	2835	2835	2830	143
241	20231120	145300	300533750	2830	2830	2830	2830	450
242	20231120	145200	299260250	2835	2835	2835	2830	135
243	20231120	145100	298877560	2835	2835	2835	2835	0
244	20231120	145000	298877560	2835	2850	2850	2835	88
245	20231120	144900	298628065	2830	2835	2835	2830	424
246	20231120	144800	297427790	2840	2840	2840	2830	81
247	20231120	144700	297197900	2835	2835	2835	2835	0
248	20231120	144600	297197900	2835	2835	2835	2830	468
249	20231120	144500	295872725	2835	2835	2835	2835	50
250	20231120	144400	295730975	2835	2835	2835	2835	88
251	20231120	144300	295481495	2840	2840	2840	2840	87
252	20231120	144200	295234415	2840	2840	2840	2835	356
253	20231120	144100	294223430	2835	2845	2850	2835	406
254	20231120	144000	293068225	2825	2830	2830	2825	100
255	20231120	143900	292785255	2830	2835	2835	2830	407
256	20231120	143800	291633105	2845	2835	2845	2835	49
257	20231120	143700	291494115	2825	2825	2830	2825	1124
258	20231120	143600	288313605	2825	2825	2825	2825	152
259	20231120	143500	287884205	2825	2830	2830	2825	432
260	20231120	143400	286661795	2830	2830	2830	2830	0
261	20231120	143300	286661795	2830	2830	2830	2830	84
262	20231120	143200	286424075	2830	2830	2835	2830	359
263	20231120	143100	285407955	2830	2830	2830	2830	73
264	20231120	143000	285201365	2830	2830	2830	2830	0
265	20231120	142900	285201365	2830	2830	2830	2830	417
266	20231120	142800	284021255	2830	2830	2830	2830	82
267	20231120	142700	283789195	2845	2830	2845	2830	74
268	20231120	142600	283579760	2830	2830	2830	2830	100
269	20231120	142500	283296760	2830	2830	2830	2830	345
270	20231120	142400	282320410	2830	2830	2830	2830	101
271	20231120	142300	282034580	2830	2830	2830	2830	106
272	20231120	142200	281734600	2835	2835	2835	2835	422
273	20231120	142100	280538230	2835	2835	2835	2835	9
274	20231120	142000	280512715	2835	2835	2835	2835	121
275	20231120	141900	280169680	2835	2835	2835	2835	95
276	20231120	141800	279900355	2835	2835	2835	2835	428
277	20231120	141700	278686975	2835	2835	2835	2835	0
278	20231120	141600	278686975	2835	2835	2835	2835	67
279	20231120	141500	278497030	2835	2835	2835	2835	926
280	20231120	141400	275871820	2835	2835	2835	2835	136
281	20231120	141300	275486260	2830	2830	2830	2830	0
282	20231120	141200	275486260	2830	2835	2835	2830	431
283	20231120	141100	274264775	2835	2835	2835	2835	82
284	20231120	141000	274032305	2835	2835	2835	2835	95
285	20231120	140900	273762980	2835	2835	2835	2835	86
286	20231120	140800	273519170	2840	2840	2840	2830	1385
287	20231120	140700	269590145	2830	2835	2840	2830	920
288	20231120	140600	266978600	2835	2835	2835	2835	83
289	20231120	140500	266743295	2835	2835	2835	2830	446
290	20231120	140400	265478925	2840	2840	2840	2840	0
291	20231120	140300	265478925	2840	2840	2840	2840	3
292	20231120	140200	265470405	2830	2840	2840	2830	94
293	20231120	140100	265203505	2835	2840	2840	2835	429
294	20231120	140000	263986885	2840	2840	2840	2840	0
295	20231120	135900	263986885	2840	2840	2840	2840	69
296	20231120	135800	263790925	2840	2840	2850	2840	438
297	20231120	135700	262546995	2840	2845	2845	2840	84
298	20231120	135600	262308410	2840	2840	2840	2840	73
299	20231120	135500	262101090	2835	2840	2840	2835	25
300	20231120	135400	262030125	2840	2840	2840	2835	415
301	20231120	135300	260851555	2840	2840	2840	2840	84
302	20231120	135200	260612995	2835	2835	2835	2835	65
303	20231120	135100	260428720	2850	2835	2850	2830	669
304	20231120	135000	258527605	2850	2835	2850	2835	83
305	20231120	134900	258292285	2835	2850	2850	2830	101
306	20231120	134800	258006400	2830	2830	2830	2830	438
307	20231120	134700	256766860	2830	2830	2830	2830	0
308	20231120	134600	256766860	2830	2830	2830	2830	111
309	20231120	134500	256452730	2830	2830	2830	2830	68
310	20231120	134400	256260290	2830	2835	2835	2830	430
311	20231120	134300	255042970	2835	2835	2835	2835	0
312	20231120	134200	255042970	2835	2835	2835	2835	78
313	20231120	134100	254821840	2835	2840	2840	2835	438
314	20231120	134000	253578415	2840	2840	2840	2840	73
315	20231120	133900	253371095	2840	2840	2840	2840	78
316	20231120	133800	253149575	2840	2840	2840	2840	100
317	20231120	133700	252865575	2840	2840	2840	2840	436
318	20231120	133600	251627335	2840	2840	2840	2835	117
319	20231120	133500	251295165	2835	2835	2835	2835	81
320	20231120	133400	251065530	2830	2835	2835	2830	344
321	20231120	133300	250090405	2830	2830	2830	2830	87
322	20231120	133200	249844195	2830	2830	2835	2825	2490
323	20231120	133100	242800355	2830	2840	2840	2830	468
324	20231120	133000	241472705	2840	2840	2840	2840	0
325	20231120	132900	241472705	2840	2845	2845	2840	71
326	20231120	132800	241271060	2845	2840	2845	2840	97
327	20231120	132700	240995450	2835	2850	2850	2835	361
328	20231120	132600	239971415	2850	2850	2850	2850	0
329	20231120	132500	239971415	2850	2845	2855	2845	1945
330	20231120	132400	234426200	2845	2840	2845	2840	460
331	20231120	132300	233119205	2840	2840	2840	2840	95
332	20231120	132200	232849405	2840	2840	2840	2840	66
333	20231120	132100	232661965	2840	2850	2850	2840	574
334	20231120	132000	231026405	2835	2835	2835	2835	436
335	20231120	131900	229790345	2830	2830	2830	2830	69
336	20231120	131800	229595075	2830	2830	2830	2830	70
337	20231120	131700	229396975	2830	2830	2830	2830	357
338	20231120	131600	228386665	2830	2830	2830	2830	91
339	20231120	131500	228129135	2830	2830	2830	2830	64
340	20231120	131400	227948015	2830	2835	2835	2830	957
341	20231120	131300	225238015	2850	2845	2850	2830	551
342	20231120	131200	223678085	2830	2835	2835	2830	557
343	20231120	131100	222101600	2835	2840	2840	2835	176
344	20231120	131000	221602140	2835	2840	2840	2835	339
345	20231120	130900	220640990	2840	2840	2840	2840	0
346	20231120	130800	220640990	2840	2840	2840	2840	89
347	20231120	130700	220388230	2855	2840	2855	2835	398
348	20231120	130600	219258275	2845	2845	2845	2845	236
349	20231120	130500	218586855	2845	2845	2845	2845	80
350	20231120	130400	218359255	2840	2840	2840	2840	0
351	20231120	130300	218359255	2840	2845	2845	2840	413
352	20231120	130200	217185875	2845	2845	2855	2840	903
353	20231120	130100	214614490	2845	2855	2855	2845	113
354	20231120	130000	214292755	2855	2845	2855	2845	421
355	20231120	125900	213094280	2850	2850	2850	2850	248
356	20231120	125800	212387480	2850	2850	2850	2850	394
357	20231120	125700	211264580	2850	2850	2850	2850	338
358	20231120	125600	210301280	2850	2850	2850	2850	60
359	20231120	125500	210130280	2850	2850	2850	2850	67
360	20231120	125400	209939330	2850	2855	2855	2850	406
361	20231120	125300	208780565	2860	2850	2860	2850	468
362	20231120	125200	207446090	2850	2850	2850	2850	0
363	20231120	125100	207446090	2850	2850	2850	2850	85
364	20231120	125000	207203840	2850	2850	2850	2850	408
365	20231120	124900	206041040	2855	2845	2855	2845	442
366	20231120	124800	204780000	2840	2840	2840	2840	94
367	20231120	124700	204513040	2840	2840	2840	2840	13
368	20231120	124600	204476120	2840	2840	2840	2840	371
369	20231120	124500	203422480	2840	2840	2840	2840	87
370	20231120	124400	203175400	2850	2835	2850	2835	151
371	20231120	124300	202746740	2835	2835	2835	2835	322
372	20231120	124200	201833870	2830	2830	2830	2830	85
373	20231120	124100	201593320	2830	2840	2840	2830	843
374	20231120	124000	199207120	2835	2830	2835	2830	143
375	20231120	123900	198802180	2835	2835	2835	2835	321
376	20231120	123800	197892145	2830	2830	2830	2830	86
377	20231120	123700	197648765	2830	2830	2830	2830	669
378	20231120	123600	195755495	2830	2835	2835	2830	520
379	20231120	123500	194282900	2835	2835	2835	2835	0
380	20231120	123400	194282900	2835	2845	2845	2835	80
381	20231120	123300	194056090	2830	2845	2845	2830	304
382	20231120	123200	193192605	2850	2830	2850	2830	874
383	20231120	123100	190707090	2830	2830	2830	2830	90
384	20231120	123000	190452390	2840	2840	2840	2840	0
385	20231120	122900	190452390	2840	2840	2840	2825	396
386	20231120	122800	189329040	2845	2825	2845	2825	85
387	20231120	122700	189088895	2840	2820	2840	2820	421
388	20231120	122600	187895135	2825	2825	2825	2825	321
389	20231120	122500	186988310	2825	2825	2825	2825	94
390	20231120	122400	186722760	2825	2825	2825	2825	70
391	20231120	122300	186525010	2820	2820	2820	2820	1086
392	20231120	122200	183462490	2825	2825	2825	2820	2321
393	20231120	122100	176912945	2825	2825	2825	2825	67
394	20231120	122000	176723670	2825	2825	2825	2825	78
395	20231120	121900	176503320	2830	2830	2830	2830	398
396	20231120	121800	175376980	2825	2825	2825	2825	84
397	20231120	121700	175139680	2825	2825	2825	2825	0
398	20231120	121600	175139680	2825	2820	2825	2820	387
399	20231120	121500	174048015	2820	2840	2840	2820	170
400	20231120	121400	173566615	2840	2820	2840	2820	69
401	20231120	121300	173372015	2815	2815	2815	2815	0
402	20231120	121200	173372015	2815	2820	2820	2815	404
403	20231120	121100	172233120	2825	2825	2825	2825	95
404	20231120	121000	171964745	2825	2825	2825	2825	65
405	20231120	120900	171781120	2820	2825	2825	2820	361
406	20231120	120800	170762900	2830	2830	2830	2830	82
407	20231120	120700	170530840	2830	2830	2830	2830	83
408	20231120	120600	170295950	2820	2820	2820	2820	74
409	20231120	120500	170087270	2830	2830	2830	2830	421
410	20231120	120400	168895840	2830	2830	2830	2830	85
411	20231120	120300	168655290	2830	2830	2830	2830	195
412	20231120	120200	168103440	2830	2820	2830	2820	504
413	20231120	120100	166681160	2840	2820	2840	2820	96
414	20231120	120000	166410420	2840	2840	2840	2840	1
415	20231120	115900	166407580	2820	2820	2820	2820	874
416	20231120	115800	163942900	2820	2820	2820	2820	416
417	20231120	115700	162769780	2820	2820	2820	2820	74
418	20231120	115600	162561100	2840	2840	2840	2840	1
419	20231120	115500	162558260	2820	2840	2840	2820	396
420	20231120	115400	161441440	2840	2830	2840	2820	82
421	20231120	115300	161210150	2815	2815	2815	2815	73
422	20231120	115200	161004655	2830	2815	2830	2815	352
423	20231120	115100	160013310	2815	2815	2815	2815	87
424	20231120	115000	159768405	2830	2815	2830	2810	6076
425	20231120	114900	142664825	2810	2810	2810	2810	70
426	20231120	114800	142468125	2815	2830	2830	2815	323
427	20231120	114700	141558865	2820	2820	2830	2820	1574
428	20231120	114600	137119385	2830	2820	2830	2820	613
429	20231120	114500	135390715	2820	2825	2825	2820	406
430	20231120	114400	134244190	2825	2825	2825	2825	90
431	20231120	114300	133989940	2830	2830	2830	2830	1
432	20231120	114200	133987110	2825	2825	2825	2825	74
433	20231120	114100	133778060	2825	2830	2830	2825	424
434	20231120	114000	132580115	2830	2830	2830	2825	112
435	20231120	113900	132263565	2830	2830	2830	2830	95
436	20231120	113800	131994715	2830	2830	2830	2830	1076
437	20231120	113700	128949635	2850	2830	2850	2825	176
438	20231120	113600	128451910	2830	2830	2830	2830	90
439	20231120	113500	128197210	2850	2830	2850	2830	322
440	20231120	113400	127285930	2830	2830	2830	2830	169
441	20231120	113300	126807660	2830	2830	2830	2830	10
442	20231120	113200	126779360	2850	2825	2850	2825	76
443	20231120	113100	126564540	2825	2825	2825	2825	321
444	20231120	113000	125657715	2825	2825	2825	2825	65
445	20231120	112900	125474090	2825	2830	2850	2825	108
446	20231120	112800	125168805	2830	2830	2830	2825	421
447	20231120	112700	123979305	2830	2830	2830	2830	10
448	20231120	112600	123951005	2855	2855	2855	2855	1
449	20231120	112500	123948150	2830	2830	2830	2830	87
450	20231120	112400	123701940	2830	2830	2830	2830	900
451	20231120	112300	121154940	2835	2835	2835	2835	1562
452	20231120	112200	116726670	2835	2835	2835	2835	60
453	20231120	112100	116556570	2835	2835	2835	2835	388
454	20231120	112000	115456590	2835	2835	2835	2835	90
455	20231120	111900	115201440	2835	2835	2835	2835	82
456	20231120	111800	114968970	2845	2845	2845	2845	824
457	20231120	111700	112624690	2850	2850	2850	2850	1462
458	20231120	111600	108457990	2850	2850	2850	2850	76
459	20231120	111500	108241390	2850	2850	2850	2850	63
460	20231120	111400	108061840	2855	2865	2865	2855	219
461	20231120	111300	107436585	2855	2855	2855	2855	96
462	20231120	111200	107162505	2855	2855	2855	2855	66
463	20231120	111100	106974075	2855	2855	2855	2855	408
464	20231120	111000	105809235	2855	2855	2855	2855	89
465	20231120	110900	105555140	2855	2855	2855	2855	0
466	20231120	110800	105555140	2855	2860	2860	2855	122
467	20231120	110700	105206690	2860	2860	2860	2855	467
468	20231120	110600	103872675	2870	2860	2870	2860	87
469	20231120	110500	103623755	2860	2860	2860	2860	0
470	20231120	110400	103623755	2860	2860	2870	2860	415
471	20231120	110300	102436845	2860	2860	2860	2860	69
472	20231120	110200	102239505	2870	2855	2870	2855	95
473	20231120	110100	101968265	2855	2855	2855	2855	0
474	20231120	110000	101968265	2855	2855	2855	2855	408
475	20231120	105900	100803425	2860	2855	2860	2855	183
476	20231120	105800	100280660	2855	2855	2855	2855	139
477	20231120	105700	99883815	2855	2860	2860	2855	334
478	20231120	105600	98930180	2855	2855	2855	2855	162
479	20231120	105500	98467670	2855	2855	2855	2855	0
480	20231120	105400	98467670	2855	2855	2855	2855	322
481	20231120	105300	97548360	2860	2860	2860	2860	0
482	20231120	105200	97548360	2860	2860	2860	2860	1182
483	20231120	105100	94167840	2860	2860	2860	2860	0
484	20231120	105000	94167840	2860	2860	2860	2860	84
485	20231120	104900	93927600	2865	2865	2865	2865	1
486	20231120	104800	93924735	2865	2865	2865	2865	0
487	20231120	104700	93924735	2865	2860	2885	2860	1002
488	20231120	104600	91041835	2860	2860	2860	2860	10
489	20231120	104500	91013235	2850	2850	2850	2850	0
490	20231120	104400	91013235	2850	2850	2850	2850	0
491	20231120	104300	91013235	2850	2850	2860	2850	372
492	20231120	104200	89953025	2850	2850	2850	2850	0
493	20231120	104100	89953025	2850	2850	2850	2850	0
494	20231120	104000	89953025	2850	2850	2850	2850	321
495	20231120	103900	89038175	2860	2860	2860	2860	0
496	20231120	103800	89038175	2860	2860	2860	2860	1
497	20231120	103700	89035315	2850	2850	2850	2850	321
498	20231120	103600	88120465	2845	2845	2845	2845	0
499	20231120	103500	88120465	2845	2845	2845	2845	0
500	20231120	103400	88120465	2845	2845	2845	2845	0
501	20231120	103300	88120465	2845	2845	2845	2845	321
502	20231120	103200	87207220	2850	2850	2850	2850	0
503	20231120	103100	87207220	2850	2850	2850	2850	11
504	20231120	103000	87175870	2850	2850	2850	2850	310
505	20231120	102900	86292370	2860	2860	2860	2860	0
506	20231120	102800	86292370	2860	2860	2860	2860	0
507	20231120	102700	86292370	2860	2860	2860	2860	93
508	20231120	102600	86026390	2860	2860	2860	2860	322
509	20231120	102500	85105470	2860	2860	2860	2860	15
510	20231120	102400	85062570	2860	2860	2860	2860	0
511	20231120	102300	85062570	2860	2860	2860	2840	827
512	20231120	102200	82703770	2860	2860	2860	2860	0
513	20231120	102100	82703770	2860	2860	2860	2860	0
514	20231120	102000	82703770	2860	2855	2860	2855	30
515	20231120	101900	82618115	2840	2840	2840	2840	321
516	20231120	101800	81706475	2855	2855	2855	2855	0
517	20231120	101700	81706475	2855	2855	2855	2855	1
518	20231120	101600	81703620	2840	2840	2840	2840	321
519	20231120	101500	80791980	2860	2860	2860	2860	1
520	20231120	101400	80789120	2840	2840	2840	2840	0
521	20231120	101300	80789120	2840	2840	2840	2840	413
522	20231120	101200	79616200	2845	2845	2845	2845	0
523	20231120	101100	79616200	2845	2845	2845	2845	1
524	20231120	101000	79613355	2845	2845	2845	2845	200
525	20231120	100900	79044355	2845	2845	2845	2845	321
526	20231120	100800	78131110	2845	2845	2845	2845	0
527	20231120	100700	78131110	2845	2845	2845	2845	0
528	20231120	100600	78131110	2845	2845	2845	2845	321
529	20231120	100500	77217865	2845	2845	2845	2845	14
530	20231120	100400	77178035	2845	2845	2845	2845	300
531	20231120	100300	76324535	2855	2855	2855	2855	524
532	20231120	100200	74828515	2855	2855	2855	2855	286
533	20231120	100100	74011985	2855	2855	2855	2855	1800
534	20231120	100000	68872985	2855	2855	2855	2855	3
535	20231120	095900	68864420	2860	2860	2860	2860	174
536	20231120	095800	68366780	2870	2870	2870	2870	0
537	20231120	095700	68366780	2870	2870	2870	2870	0
538	20231120	095600	68366780	2870	2870	2870	2870	80
539	20231120	095500	68137180	2870	2870	2870	2870	0
540	20231120	095400	68137180	2870	2870	2870	2870	0
541	20231120	095300	68137180	2870	2870	2870	2870	0
542	20231120	095200	68137180	2870	2870	2870	2870	0
543	20231120	095100	68137180	2870	2870	2870	2870	10
544	20231120	095000	68108480	2870	2870	2870	2870	10
545	20231120	094900	68079780	2870	2870	2870	2870	0
546	20231120	094800	68079780	2870	2870	2870	2870	0
547	20231120	094700	68079780	2870	2870	2870	2870	0
548	20231120	094600	68079780	2870	2870	2870	2870	0
549	20231120	094500	68079780	2870	2870	2870	2870	401
550	20231120	094400	66928910	2885	2885	2885	2885	0
551	20231120	094300	66928910	2885	2885	2885	2885	0
552	20231120	094200	66928910	2885	2885	2885	2885	0
553	20231120	094100	66928910	2885	2885	2885	2885	0
554	20231120	094000	66928910	2885	2885	2885	2885	0
555	20231120	093900	66928910	2885	2885	2885	2885	100
556	20231120	093800	66640410	2885	2885	2890	2885	9
557	20231120	093700	66614435	2885	2885	2885	2885	4
558	20231120	093600	66602895	2885	2870	2885	2870	1146
559	20231120	093500	63308575	2870	2870	2870	2870	309
560	20231120	093400	62421745	2865	2855	2865	2855	2151
561	20231120	093300	56271610	2855	2850	2855	2850	15
562	20231120	093200	56228810	2850	2855	2855	2850	38
563	20231120	093100	56120495	2850	2845	2850	2845	1585
564	20231120	093000	51608645	2840	2830	2840	2830	1131
565	20231120	092900	48403505	2830	2830	2830	2830	0
566	20231120	092800	48403505	2830	2830	2830	2830	0
567	20231120	092700	48403505	2830	2830	2830	2830	187
568	20231120	092600	47874295	2830	2830	2830	2830	313
569	20231120	092500	46988505	2835	2835	2835	2835	0
570	20231120	092400	46988505	2835	2835	2835	2835	0
571	20231120	092300	46988505	2835	2835	2835	2835	100
572	20231120	092200	46705005	2835	2835	2835	2835	100
573	20231120	092100	46421505	2835	2835	2835	2835	221
574	20231120	092000	45794970	2845	2845	2845	2845	0
575	20231120	091900	45794970	2845	2845	2845	2845	2
576	20231120	091800	45789280	2845	2845	2845	2845	0
577	20231120	091700	45789280	2845	2845	2845	2845	117
578	20231120	091600	45456415	2845	2835	2845	2835	1154
579	20231120	091500	42184800	2835	2835	2835	2835	1
580	20231120	091400	42181965	2830	2830	2830	2830	4
581	20231120	091300	42170645	2820	2825	2825	2820	200
582	20231120	091200	41606130	2830	2830	2830	2830	0
583	20231120	091100	41606130	2830	2825	2830	2825	408
584	20231120	091000	40451540	2830	2830	2830	2830	0
585	20231120	090900	40451540	2830	2830	2830	2830	50
586	20231120	090800	40310040	2835	2835	2835	2835	0
587	20231120	090700	40310040	2835	2835	2835	2835	1
588	20231120	090600	40307205	2830	2805	2830	2790	10236
589	20231120	090500	11430530	2810	2810	2810	2810	178
590	20231120	090400	10930350	2805	2805	2805	2805	75
591	20231120	090300	10719975	2785	2805	2805	2785	401
592	20231120	090200	9602785	2785	2810	2810	2785	600
593	20231120	090100	7929235	2785	2785	2785	2785	500
594	20231120	090000	6536735	2785	2820	2820	2785	2336