KissMeData/298060/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	204000	830804485	2910	2910	2910	2910	2579
3	20231122	203900	830804485	2910	2910	2910	2910	0
4	20231122	203800	830804485	2910	2910	2910	2910	0
5	20231122	203700	830804485	2910	2910	2910	2910	0
6	20231122	203600	830804485	2910	2910	2910	2910	0
7	20231122	203500	830804485	2910	2910	2910	2910	0
8	20231122	203400	830804485	2910	2910	2910	2910	0
9	20231122	203300	830804485	2910	2910	2910	2910	0
10	20231122	203200	830804485	2910	2910	2910	2910	0
11	20231122	203100	830804485	2910	2910	2910	2910	0
12	20231122	203000	830804485	2910	2910	2910	2910	0
13	20231122	202900	830804485	2910	2910	2910	2910	0
14	20231122	202800	830804485	2910	2910	2910	2910	0
15	20231122	202700	830804485	2910	2910	2910	2910	0
16	20231122	202600	830804485	2910	2910	2910	2910	0
17	20231122	202500	830804485	2910	2910	2910	2910	0
18	20231122	202400	830804485	2910	2910	2910	2910	0
19	20231122	202300	830804485	2910	2910	2910	2910	0
20	20231122	202200	830804485	2910	2910	2910	2910	0
21	20231122	202100	830804485	2910	2910	2910	2910	0
22	20231122	202000	830804485	2910	2910	2910	2910	0
23	20231122	201900	830804485	2910	2910	2910	2910	0
24	20231122	201800	830804485	2910	2910	2910	2910	0
25	20231122	201700	830804485	2910	2910	2910	2910	0
26	20231122	201600	830804485	2910	2910	2910	2910	0
27	20231122	201500	830804485	2910	2910	2910	2910	0
28	20231122	201400	830804485	2910	2910	2910	2910	0
29	20231122	201300	830804485	2910	2910	2910	2910	0
30	20231122	201200	830804485	2910	2910	2910	2910	0
31	20231122	201100	830804485	2910	2910	2910	2910	0
32	20231122	201000	830804485	2910	2910	2910	2910	2579
33	20231122	200900	830804485	2910	2910	2910	2910	0
34	20231122	200800	830804485	2910	2910	2910	2910	0
35	20231122	200700	830804485	2910	2910	2910	2910	0
36	20231122	200600	830804485	2910	2910	2910	2910	0
37	20231122	200500	830804485	2910	2910	2910	2910	0
38	20231122	200400	830804485	2910	2910	2910	2910	0
39	20231122	200300	830804485	2910	2910	2910	2910	0
40	20231122	200200	830804485	2910	2910	2910	2910	0
41	20231122	200100	830804485	2910	2910	2910	2910	0
42	20231122	200000	830804485	2910	2910	2910	2910	0
43	20231122	195900	830804485	2910	2910	2910	2910	0
44	20231122	195800	830804485	2910	2910	2910	2910	0
45	20231122	195700	830804485	2910	2910	2910	2910	0
46	20231122	195600	830804485	2910	2910	2910	2910	0
47	20231122	195500	830804485	2910	2910	2910	2910	0
48	20231122	195400	830804485	2910	2910	2910	2910	0
49	20231122	195300	830804485	2910	2910	2910	2910	0
50	20231122	195200	830804485	2910	2910	2910	2910	0
51	20231122	195100	830804485	2910	2910	2910	2910	0
52	20231122	195000	830804485	2910	2910	2910	2910	0
53	20231122	194900	830804485	2910	2910	2910	2910	0
54	20231122	194800	830804485	2910	2910	2910	2910	0
55	20231122	194700	830804485	2910	2910	2910	2910	0
56	20231122	194600	830804485	2910	2910	2910	2910	0
57	20231122	194500	830804485	2910	2910	2910	2910	0
58	20231122	194400	830804485	2910	2910	2910	2910	0
59	20231122	194300	830804485	2910	2910	2910	2910	0
60	20231122	194200	830804485	2910	2910	2910	2910	0
61	20231122	194100	830804485	2910	2910	2910	2910	0
62	20231122	194000	830804485	2910	2910	2910	2910	2579
63	20231122	193900	830804485	2910	2910	2910	2910	0
64	20231122	193800	830804485	2910	2910	2910	2910	0
65	20231122	193700	830804485	2910	2910	2910	2910	0
66	20231122	193600	830804485	2910	2910	2910	2910	0
67	20231122	193500	830804485	2910	2910	2910	2910	0
68	20231122	193400	830804485	2910	2910	2910	2910	0
69	20231122	193300	830804485	2910	2910	2910	2910	0
70	20231122	193200	830804485	2910	2910	2910	2910	0
71	20231122	193100	830804485	2910	2910	2910	2910	0
72	20231122	193000	830804485	2910	2910	2910	2910	0
73	20231122	192900	830804485	2910	2910	2910	2910	0
74	20231122	192800	830804485	2910	2910	2910	2910	0
75	20231122	192700	830804485	2910	2910	2910	2910	0
76	20231122	192600	830804485	2910	2910	2910	2910	0
77	20231122	192500	830804485	2910	2910	2910	2910	0
78	20231122	192400	830804485	2910	2910	2910	2910	0
79	20231122	192300	830804485	2910	2910	2910	2910	0
80	20231122	192200	830804485	2910	2910	2910	2910	0
81	20231122	192100	830804485	2910	2910	2910	2910	0
82	20231122	192000	830804485	2910	2910	2910	2910	0
83	20231122	191900	830804485	2910	2910	2910	2910	0
84	20231122	191800	830804485	2910	2910	2910	2910	0
85	20231122	191700	830804485	2910	2910	2910	2910	0
86	20231122	191600	830804485	2910	2910	2910	2910	0
87	20231122	191500	830804485	2910	2910	2910	2910	0
88	20231122	191400	830804485	2910	2910	2910	2910	0
89	20231122	191300	830804485	2910	2910	2910	2910	0
90	20231122	191200	830804485	2910	2910	2910	2910	0
91	20231122	191100	830804485	2910	2910	2910	2910	0
92	20231122	191000	830804485	2910	2910	2910	2910	2579
93	20231122	190900	830804485	2910	2910	2910	2910	0
94	20231122	190800	830804485	2910	2910	2910	2910	0
95	20231122	190700	830804485	2910	2910	2910	2910	0
96	20231122	190600	830804485	2910	2910	2910	2910	0
97	20231122	190500	830804485	2910	2910	2910	2910	0
98	20231122	190400	830804485	2910	2910	2910	2910	0
99	20231122	190300	830804485	2910	2910	2910	2910	0
100	20231122	190200	830804485	2910	2910	2910	2910	0
101	20231122	190100	830804485	2910	2910	2910	2910	0
102	20231122	190000	830804485	2910	2910	2910	2910	0
103	20231122	185900	830804485	2910	2910	2910	2910	0
104	20231122	185800	830804485	2910	2910	2910	2910	0
105	20231122	185700	830804485	2910	2910	2910	2910	0
106	20231122	185600	830804485	2910	2910	2910	2910	0
107	20231122	185500	830804485	2910	2910	2910	2910	0
108	20231122	185400	830804485	2910	2910	2910	2910	0
109	20231122	185300	830804485	2910	2910	2910	2910	0
110	20231122	185200	830804485	2910	2910	2910	2910	0
111	20231122	185100	830804485	2910	2910	2910	2910	0
112	20231122	185000	830804485	2910	2910	2910	2910	0
113	20231122	184900	830804485	2910	2910	2910	2910	0
114	20231122	184800	830804485	2910	2910	2910	2910	0
115	20231122	184700	830804485	2910	2910	2910	2910	0
116	20231122	184600	830804485	2910	2910	2910	2910	0
117	20231122	184500	830804485	2910	2910	2910	2910	0
118	20231122	184400	830804485	2910	2910	2910	2910	0
119	20231122	184300	830804485	2910	2910	2910	2910	0
120	20231122	184200	830804485	2910	2910	2910	2910	0
121	20231122	184100	830804485	2910	2910	2910	2910	0
122	20231122	184000	830804485	2910	2910	2910	2910	2579
123	20231122	183900	830804485	2910	2910	2910	2910	0
124	20231122	183800	830804485	2910	2910	2910	2910	0
125	20231122	183700	830804485	2910	2910	2910	2910	0
126	20231122	183600	830804485	2910	2910	2910	2910	0
127	20231122	183500	830804485	2910	2910	2910	2910	0
128	20231122	183400	830804485	2910	2910	2910	2910	0
129	20231122	183300	830804485	2910	2910	2910	2910	0
130	20231122	183200	830804485	2910	2910	2910	2910	0
131	20231122	183100	830804485	2910	2910	2910	2910	0
132	20231122	183000	830804485	2910	2910	2910	2910	0
133	20231122	182900	830804485	2910	2910	2910	2910	0
134	20231122	182800	830804485	2910	2910	2910	2910	0
135	20231122	182700	830804485	2910	2910	2910	2910	0
136	20231122	182600	830804485	2910	2910	2910	2910	0
137	20231122	182500	830804485	2910	2910	2910	2910	0
138	20231122	182400	830804485	2910	2910	2910	2910	0
139	20231122	182300	830804485	2910	2910	2910	2910	0
140	20231122	182200	830804485	2910	2910	2910	2910	0
141	20231122	182100	830804485	2910	2910	2910	2910	0
142	20231122	182000	830804485	2910	2910	2910	2910	0
143	20231122	181900	830804485	2910	2910	2910	2910	0
144	20231122	181800	830804485	2910	2910	2910	2910	0
145	20231122	181700	830804485	2910	2910	2910	2910	0
146	20231122	181600	830804485	2910	2910	2910	2910	0
147	20231122	181500	830804485	2910	2910	2910	2910	0
148	20231122	181400	830804485	2910	2910	2910	2910	0
149	20231122	181300	830804485	2910	2910	2910	2910	0
150	20231122	181200	830804485	2910	2910	2910	2910	0
151	20231122	181100	830804485	2910	2910	2910	2910	0
152	20231122	181000	830804485	2910	2910	2910	2910	2579
153	20231122	180900	830804485	2910	2910	2910	2910	0
154	20231122	180800	830804485	2910	2910	2910	2910	0
155	20231122	180700	830804485	2910	2910	2910	2910	0
156	20231122	180600	830804485	2910	2910	2910	2910	0
157	20231122	180500	830804485	2910	2910	2910	2910	0
158	20231122	180400	830804485	2910	2910	2910	2910	0
159	20231122	180300	830804485	2910	2910	2910	2910	0
160	20231122	180200	830804485	2910	2910	2910	2910	0
161	20231122	180100	830804485	2910	2910	2910	2910	0
162	20231122	180000	830804485	2910	2910	2910	2910	0
163	20231122	175900	830804485	2910	2910	2910	2910	0
164	20231122	175800	830804485	2910	2910	2910	2910	0
165	20231122	175700	830804485	2910	2910	2910	2910	0
166	20231122	175600	830804485	2910	2910	2910	2910	0
167	20231122	175500	830804485	2910	2910	2910	2910	0
168	20231122	175400	830804485	2910	2910	2910	2910	0
169	20231122	175300	830804485	2910	2910	2910	2910	0
170	20231122	175200	830804485	2910	2910	2910	2910	0
171	20231122	175100	830804485	2910	2910	2910	2910	0
172	20231122	175000	830804485	2910	2910	2910	2910	0
173	20231122	174900	830804485	2910	2910	2910	2910	0
174	20231122	174800	830804485	2910	2910	2910	2910	0
175	20231122	174700	830804485	2910	2910	2910	2910	0
176	20231122	174600	830804485	2910	2910	2910	2910	0
177	20231122	174500	830804485	2910	2910	2910	2910	0
178	20231122	174400	830804485	2910	2910	2910	2910	0
179	20231122	174300	830804485	2910	2910	2910	2910	0
180	20231122	174200	830804485	2910	2910	2910	2910	0
181	20231122	174100	830804485	2910	2910	2910	2910	0
182	20231122	174000	830804485	2910	2910	2910	2910	2579
183	20231122	173900	830804485	2910	2910	2910	2910	0
184	20231122	173800	830804485	2910	2910	2910	2910	0
185	20231122	173700	830804485	2910	2910	2910	2910	0
186	20231122	173600	830804485	2910	2910	2910	2910	0
187	20231122	173500	830804485	2910	2910	2910	2910	0
188	20231122	173400	830804485	2910	2910	2910	2910	0
189	20231122	173300	830804485	2910	2910	2910	2910	0
190	20231122	173200	830804485	2910	2910	2910	2910	0
191	20231122	173100	830804485	2910	2910	2910	2910	0
192	20231122	173000	830804485	2910	2910	2910	2910	0
193	20231122	172900	830804485	2910	2910	2910	2910	0
194	20231122	172800	830804485	2910	2910	2910	2910	0
195	20231122	172700	830804485	2910	2910	2910	2910	0
196	20231122	172600	830804485	2910	2910	2910	2910	0
197	20231122	172500	830804485	2910	2910	2910	2910	0
198	20231122	172400	830804485	2910	2910	2910	2910	0
199	20231122	172300	830804485	2910	2910	2910	2910	0
200	20231122	172200	830804485	2910	2910	2910	2910	0
201	20231122	172100	830804485	2910	2910	2910	2910	0
202	20231122	172000	830804485	2910	2910	2910	2910	0
203	20231122	171900	830804485	2910	2910	2910	2910	0
204	20231122	171800	830804485	2910	2910	2910	2910	0
205	20231122	171700	830804485	2910	2910	2910	2910	0
206	20231122	171600	830804485	2910	2910	2910	2910	0
207	20231122	171500	830804485	2910	2910	2910	2910	0
208	20231122	171400	830804485	2910	2910	2910	2910	0
209	20231122	171300	830804485	2910	2910	2910	2910	0
210	20231122	171200	830804485	2910	2910	2910	2910	0
211	20231122	171100	830804485	2910	2910	2910	2910	0
212	20231122	171000	830804485	2910	2910	2910	2910	2579
213	20231122	170900	830804485	2910	2910	2910	2910	0
214	20231122	170800	830804485	2910	2910	2910	2910	0
215	20231122	170700	830804485	2910	2910	2910	2910	0
216	20231122	170600	830804485	2910	2910	2910	2910	0
217	20231122	170500	830804485	2910	2910	2910	2910	0
218	20231122	170400	830804485	2910	2910	2910	2910	0
219	20231122	170300	830804485	2910	2910	2910	2910	0
220	20231122	170200	830804485	2910	2910	2910	2910	0
221	20231122	170100	830804485	2910	2910	2910	2910	0
222	20231122	170000	830804485	2910	2910	2910	2910	0
223	20231122	165900	830804485	2910	2910	2910	2910	0
224	20231122	165800	830804485	2910	2910	2910	2910	0
225	20231122	165700	830804485	2910	2910	2910	2910	0
226	20231122	165600	830804485	2910	2910	2910	2910	0
227	20231122	165500	830804485	2910	2910	2910	2910	0
228	20231122	165400	830804485	2910	2910	2910	2910	0
229	20231122	165300	830804485	2910	2910	2910	2910	0
230	20231122	165200	830804485	2910	2910	2910	2910	0
231	20231122	165100	830804485	2910	2910	2910	2910	0
232	20231122	165000	830804485	2910	2910	2910	2910	0
233	20231122	164900	830804485	2910	2910	2910	2910	0
234	20231122	164800	830804485	2910	2910	2910	2910	0
235	20231122	164700	830804485	2910	2910	2910	2910	0
236	20231122	164600	830804485	2910	2910	2910	2910	0
237	20231122	164500	830804485	2910	2910	2910	2910	0
238	20231122	164400	830804485	2910	2910	2910	2910	0
239	20231122	164300	830804485	2910	2910	2910	2910	0
240	20231122	164200	830804485	2910	2910	2910	2910	0
241	20231122	164100	830804485	2910	2910	2910	2910	0
242	20231122	164000	830804485	2910	2910	2910	2910	2579
243	20231122	163900	830804485	2910	2910	2910	2910	0
244	20231122	163800	830804485	2910	2910	2910	2910	0
245	20231122	163700	830804485	2910	2910	2910	2910	0
246	20231122	163600	830804485	2910	2910	2910	2910	0
247	20231122	163500	830804485	2910	2910	2910	2910	0
248	20231122	163400	830804485	2910	2910	2910	2910	0
249	20231122	163300	830804485	2910	2910	2910	2910	0
250	20231122	163200	830804485	2910	2910	2910	2910	0
251	20231122	163100	830804485	2910	2910	2910	2910	0
252	20231122	163000	830804485	2910	2910	2910	2910	0
253	20231122	162900	830804485	2910	2910	2910	2910	0
254	20231122	162800	830804485	2910	2910	2910	2910	0
255	20231122	162700	830804485	2910	2910	2910	2910	0
256	20231122	162600	830804485	2910	2910	2910	2910	0
257	20231122	162500	830804485	2910	2910	2910	2910	0
258	20231122	162400	830804485	2910	2910	2910	2910	0
259	20231122	162300	830804485	2910	2910	2910	2910	0
260	20231122	162200	830804485	2910	2910	2910	2910	0
261	20231122	162100	830804485	2910	2910	2910	2910	0
262	20231122	162000	830804485	2910	2910	2910	2910	0
263	20231122	161900	830804485	2910	2910	2910	2910	0
264	20231122	161800	830804485	2910	2910	2910	2910	0
265	20231122	161700	830804485	2910	2910	2910	2910	0
266	20231122	161600	830804485	2910	2910	2910	2910	0
267	20231122	161500	830804485	2910	2910	2910	2910	0
268	20231122	161400	830804485	2910	2910	2910	2910	0
269	20231122	161300	830804485	2910	2910	2910	2910	0
270	20231122	161200	830804485	2910	2910	2910	2910	0
271	20231122	161100	830804485	2910	2910	2910	2910	0
272	20231122	161000	830804485	2910	2910	2910	2910	2579
273	20231122	160900	830804485	2910	2910	2910	2910	0
274	20231122	160800	830804485	2910	2910	2910	2910	0
275	20231122	160700	830804485	2910	2910	2910	2910	0
276	20231122	160600	830804485	2910	2910	2910	2910	0
277	20231122	160500	830804485	2910	2910	2910	2910	0
278	20231122	160400	830804485	2910	2910	2910	2910	0
279	20231122	160300	830804485	2910	2910	2910	2910	0
280	20231122	160200	830804485	2910	2910	2910	2910	0
281	20231122	160100	830804485	2910	2910	2910	2910	0
282	20231122	160000	830804485	2910	2910	2910	2910	0
283	20231122	155900	830804485	2910	2910	2910	2910	0
284	20231122	155800	830804485	2910	2910	2910	2910	0
285	20231122	155700	830804485	2910	2910	2910	2910	0
286	20231122	155600	830804485	2910	2910	2910	2910	0
287	20231122	155500	830804485	2910	2910	2910	2910	0
288	20231122	155400	830804485	2910	2910	2910	2910	0
289	20231122	155300	830804485	2910	2910	2910	2910	0
290	20231122	155200	830804485	2910	2910	2910	2910	0
291	20231122	155100	830804485	2910	2910	2910	2910	0
292	20231122	155000	830804485	2910	2910	2910	2910	0
293	20231122	154900	830804485	2910	2910	2910	2910	0
294	20231122	154800	830804485	2910	2910	2910	2910	0
295	20231122	154700	830804485	2910	2910	2910	2910	0
296	20231122	154600	830804485	2910	2910	2910	2910	0
297	20231122	154500	830804485	2910	2910	2910	2910	0
298	20231122	154400	830804485	2910	2910	2910	2910	0
299	20231122	154300	830804485	2910	2910	2910	2910	0
300	20231122	154200	830804485	2910	2910	2910	2910	0
301	20231122	154100	830804485	2910	2910	2910	2910	0
302	20231122	154000	830804485	2910	2910	2910	2910	2579
303	20231122	153900	830804485	2910	2910	2910	2910	0
304	20231122	153800	830804485	2910	2910	2910	2910	0
305	20231122	153700	830804485	2910	2910	2910	2910	0
306	20231122	153600	830804485	2910	2910	2910	2910	0
307	20231122	153500	830804485	2910	2910	2910	2910	0
308	20231122	153400	830804485	2910	2910	2910	2910	0
309	20231122	153300	830804485	2910	2910	2910	2910	0
310	20231122	153200	830804485	2910	2910	2910	2910	0
311	20231122	153100	830804485	2910	2910	2910	2910	0
312	20231122	153000	830804485	2910	2910	2910	2910	2579
313	20231122	152900	823299595	2935	2935	2935	2935	0
314	20231122	152800	823299595	2935	2935	2935	2935	0
315	20231122	152700	823299595	2935	2935	2935	2935	0
316	20231122	152600	823299595	2935	2935	2935	2935	0
317	20231122	152500	823299595	2935	2935	2935	2935	0
318	20231122	152400	823299595	2935	2935	2935	2935	0
319	20231122	152300	823299595	2935	2935	2935	2935	0
320	20231122	152200	823299595	2935	2935	2935	2935	0
321	20231122	152100	823299595	2935	2935	2935	2935	0
322	20231122	152000	823299595	2935	2935	2935	2935	0
323	20231122	151900	823299595	2935	2930	2935	2915	614
324	20231122	151800	821500185	2915	2910	2935	2905	1288
325	20231122	151700	817751315	2920	2910	2920	2910	514
326	20231122	151600	816254470	2910	2915	2920	2910	42
327	20231122	151500	816132010	2915	2915	2915	2915	33
328	20231122	151400	816035815	2920	2910	2920	2910	855
329	20231122	151300	813544315	2910	2915	2915	2910	70
330	20231122	151200	813340315	2915	2910	2915	2910	66
331	20231122	151100	813147980	2915	2910	2915	2910	140
332	20231122	151000	812740080	2910	2910	2910	2905	423
333	20231122	150900	811510500	2910	2920	2920	2910	192
334	20231122	150800	810951680	2920	2915	2920	2910	817
335	20231122	150700	808574175	2920	2915	2920	2915	33
336	20231122	150600	808477970	2915	2920	2920	2915	52
337	20231122	150500	808326385	2915	2920	2920	2915	63
338	20231122	150400	808142485	2915	2905	2920	2900	3256
339	20231122	150300	798682175	2905	2915	2915	2905	32
340	20231122	150200	798589150	2910	2915	2915	2910	58
341	20231122	150100	798420360	2910	2910	2915	2905	759
342	20231122	150000	796213410	2915	2915	2920	2910	1203
343	20231122	145900	792710390	2915	2915	2915	2910	269
344	20231122	145800	791926395	2915	2910	2915	2905	481
345	20231122	145700	790526625	2910	2900	2910	2900	172
346	20231122	145600	790026970	2900	2905	2905	2900	3414
347	20231122	145500	780122850	2905	2905	2905	2905	922
348	20231122	145400	777444440	2905	2915	2915	2905	144
349	20231122	145300	777025620	2905	2905	2915	2905	610
350	20231122	145200	775251350	2905	2905	2905	2900	1577
351	20231122	145100	770673380	2910	2940	2940	2910	17193
352	20231122	145000	720331140	2940	2940	2940	2940	50
353	20231122	144900	720184140	2940	2950	2950	2940	2492
354	20231122	144800	712857350	2950	2945	2950	2945	526
355	20231122	144700	711307630	2955	2950	2955	2950	21
356	20231122	144600	711245675	2950	2950	2950	2950	353
357	20231122	144500	710204325	2945	2945	2945	2945	80
358	20231122	144400	709968725	2945	2945	2945	2945	113
359	20231122	144300	709635940	2945	2945	2945	2945	17
360	20231122	144200	709585875	2950	2945	2950	2945	20
361	20231122	144100	709526925	2950	2950	2950	2950	704
362	20231122	144000	707450125	2950	2945	2950	2945	288
363	20231122	143900	706600795	2940	2945	2945	2940	2805
364	20231122	143800	698349480	2945	2945	2945	2945	431
365	20231122	143700	697080185	2945	2945	2945	2945	171
366	20231122	143600	696576590	2950	2970	2970	2940	7246
367	20231122	143500	675220295	2970	2970	2970	2970	0
368	20231122	143400	675220295	2970	2970	2975	2960	1529
369	20231122	143300	670691360	2970	2970	2970	2970	120
370	20231122	143200	670334960	2975	2975	2975	2975	0
371	20231122	143100	670334960	2975	2975	2985	2965	3115
372	20231122	143000	661088420	2990	2980	2995	2980	132
373	20231122	142900	660694950	2980	2980	2980	2980	510
374	20231122	142800	659175150	2980	2975	2980	2975	61
375	20231122	142700	658993570	2975	2975	2975	2975	807
376	20231122	142600	656592745	2975	2980	2980	2970	346
377	20231122	142500	655564945	2975	2975	2975	2970	109
378	20231122	142400	655241030	2980	2980	2980	2980	0
379	20231122	142300	655241030	2980	2975	2985	2970	157
380	20231122	142200	654774100	2980	2975	2985	2970	2573
381	20231122	142100	647130815	2985	2970	2990	2970	103
382	20231122	142000	646824720	2990	2990	3015	2980	4150
383	20231122	141900	634401950	3000	2985	3120	2975	31232
384	20231122	141800	539079130	2985	2985	2985	2985	135
385	20231122	141700	538676155	2985	2980	2985	2980	110
386	20231122	141600	538347855	2990	2980	2990	2970	870
387	20231122	141500	535756190	2980	2980	2980	2980	197
388	20231122	141400	535169130	2985	2985	2985	2985	0
389	20231122	141300	535169130	2985	2985	2985	2985	39
390	20231122	141200	535052715	2980	2985	2985	2980	19
391	20231122	141100	534996085	2980	2980	2985	2980	692
392	20231122	141000	532933920	2975	2965	2975	2965	2291
393	20231122	140900	526130485	2960	2960	2960	2960	0
394	20231122	140800	526130485	2960	2960	2960	2960	0
395	20231122	140700	526130485	2960	2965	2965	2960	1002
396	20231122	140600	523159560	2960	2960	2960	2960	0
397	20231122	140500	523159560	2960	2960	2960	2960	657
398	20231122	140400	521214840	2960	2965	2965	2960	521
399	20231122	140300	519672580	2960	2960	2960	2960	1
400	20231122	140200	519669620	2970	2970	2970	2965	104
401	20231122	140100	519360755	2970	2970	2970	2965	204
402	20231122	140000	518755375	2960	2965	2970	2960	2761
403	20231122	135900	510571845	2965	2965	2965	2965	1
404	20231122	135800	510568880	2965	2965	2970	2965	4
405	20231122	135700	510557015	2965	2965	2965	2965	42
406	20231122	135600	510432485	2965	2965	2965	2965	0
407	20231122	135500	510432485	2965	2965	2965	2965	127
408	20231122	135400	510055930	2965	2965	2965	2965	306
409	20231122	135300	509148640	2965	2960	2965	2960	356
410	20231122	135200	508094875	2960	2955	2960	2955	16
411	20231122	135100	508047525	2955	2955	2960	2950	66
412	20231122	135000	507852495	2950	2950	2950	2950	0
413	20231122	134900	507852495	2950	2950	2950	2950	34
414	20231122	134800	507752195	2950	2950	2950	2950	0
415	20231122	134700	507752195	2950	2950	2950	2950	28
416	20231122	134600	507669595	2955	2955	2955	2955	501
417	20231122	134500	506189140	2950	2950	2950	2950	322
418	20231122	134400	505239240	2950	2950	2950	2950	231
419	20231122	134300	504557790	2950	2950	2950	2950	0
420	20231122	134200	504557790	2950	2950	2950	2950	69
421	20231122	134100	504354240	2955	2955	2955	2955	296
422	20231122	134000	503479560	2955	2955	2955	2955	3
423	20231122	133900	503470695	2955	2955	2955	2955	3
424	20231122	133800	503461830	2945	2945	2945	2945	2
425	20231122	133700	503455940	2945	2945	2945	2945	391
426	20231122	133600	502304445	2950	2950	2950	2950	0
427	20231122	133500	502304445	2950	2950	2950	2950	340
428	20231122	133400	501301445	2950	2950	2950	2950	0
429	20231122	133300	501301445	2950	2950	2950	2950	0
430	20231122	133200	501301445	2950	2955	2955	2950	55
431	20231122	133100	501138970	2940	2945	2945	2940	1200
432	20231122	133000	497610565	2955	2950	2955	2940	344
433	20231122	132900	496596450	2955	2955	2955	2955	10
434	20231122	132800	496566900	2960	2960	2960	2960	1
435	20231122	132700	496563940	2955	2955	2955	2955	200
436	20231122	132600	495972940	2955	2950	2955	2950	37
437	20231122	132500	495863785	2950	2950	2950	2950	0
438	20231122	132400	495863785	2950	2940	2950	2940	4
439	20231122	132300	495852015	2940	2940	2940	2940	0
440	20231122	132200	495852015	2940	2950	2950	2940	371
441	20231122	132100	494761265	2940	2940	2940	2940	0
442	20231122	132000	494761265	2940	2945	2945	2940	300
443	20231122	131900	493878915	2950	2950	2950	2950	0
444	20231122	131800	493878915	2950	2950	2950	2950	0
445	20231122	131700	493878915	2950	2950	2950	2950	0
446	20231122	131600	493878915	2950	2950	2950	2950	0
447	20231122	131500	493878915	2950	2950	2950	2950	1
448	20231122	131400	493875965	2940	2940	2940	2940	0
449	20231122	131300	493875965	2940	2940	2940	2940	90
450	20231122	131200	493611365	2940	2945	2945	2940	424
451	20231122	131100	492364360	2945	2945	2945	2945	0
452	20231122	131000	492364360	2945	2945	2945	2945	0
453	20231122	130900	492364360	2945	2945	2945	2945	0
454	20231122	130800	492364360	2945	2945	2945	2945	201
455	20231122	130700	491772415	2935	2945	2945	2935	2
456	20231122	130600	491766535	2945	2945	2945	2945	1
457	20231122	130500	491763590	2935	2935	2940	2935	1758
458	20231122	130400	486603525	2935	2945	2945	2935	2403
459	20231122	130300	479545080	2950	2950	2950	2950	2
460	20231122	130200	479539180	2955	2955	2955	2955	0
461	20231122	130100	479539180	2955	2955	2955	2955	1
462	20231122	130000	479536225	2955	2955	2955	2955	2
463	20231122	125900	479530315	2945	2945	2945	2945	24
464	20231122	125800	479459635	2955	2955	2955	2955	0
465	20231122	125700	479459635	2955	2955	2955	2955	0
466	20231122	125600	479459635	2955	2955	2955	2955	0
467	20231122	125500	479459635	2955	2955	2955	2955	0
468	20231122	125400	479459635	2955	2955	2955	2955	91
469	20231122	125300	479190730	2955	2955	2955	2955	0
470	20231122	125200	479190730	2955	2955	2955	2955	0
471	20231122	125100	479190730	2955	2955	2955	2955	2
472	20231122	125000	479184820	2945	2945	2945	2945	9
473	20231122	124900	479158315	2945	2950	2950	2945	1380
474	20231122	124800	475089620	2955	2955	2955	2955	0
475	20231122	124700	475089620	2955	2955	2955	2955	2
476	20231122	124600	475083710	2950	2950	2950	2950	0
477	20231122	124500	475083710	2950	2950	2950	2945	1119
478	20231122	124400	471783185	2950	2950	2950	2950	105
479	20231122	124300	471473435	2945	2950	2950	2945	5
480	20231122	124200	471458705	2945	2950	2950	2945	609
481	20231122	124100	469665075	2945	2945	2945	2945	27
482	20231122	124000	469585560	2945	2945	2945	2945	340
483	20231122	123900	468584260	2950	2950	2950	2950	0
484	20231122	123800	468584260	2950	2950	2950	2950	0
485	20231122	123700	468584260	2950	2955	2955	2950	1212
486	20231122	123600	465008360	2955	2955	2955	2955	10
487	20231122	123500	464978810	2945	2945	2945	2945	1
488	20231122	123400	464975865	2955	2955	2960	2955	25
489	20231122	123300	464901980	2955	2955	2955	2955	10
490	20231122	123200	464872430	2960	2960	2960	2960	0
491	20231122	123100	464872430	2960	2955	2960	2955	142
492	20231122	123000	464452150	2955	2955	2955	2950	254
493	20231122	122900	463701830	2950	2950	2950	2950	0
494	20231122	122800	463701830	2950	2950	2950	2950	100
495	20231122	122700	463406830	2950	2950	2950	2950	50
496	20231122	122600	463259330	2950	2950	2950	2950	1
497	20231122	122500	463256380	2945	2945	2945	2945	0
498	20231122	122400	463256380	2945	2945	2945	2945	151
499	20231122	122300	462811685	2945	2945	2945	2945	72
500	20231122	122200	462599645	2945	2940	2945	2940	4
501	20231122	122100	462587880	2940	2950	2950	2935	791
502	20231122	122000	460262580	2950	2945	2950	2945	83
503	20231122	121900	460017850	2950	2950	2950	2950	0
504	20231122	121800	460017850	2950	2940	2950	2940	209
505	20231122	121700	459403340	2935	2935	2940	2930	456
506	20231122	121600	458066505	2935	2935	2940	2930	1500
507	20231122	121500	453659295	2935	2935	2935	2935	2934
508	20231122	121400	445048005	2945	2945	2945	2945	16
509	20231122	121300	445000885	2945	2945	2945	2945	1
510	20231122	121200	444997940	2935	2940	2940	2935	608
511	20231122	121100	443213410	2945	2945	2945	2945	2
512	20231122	121000	443207520	2940	2940	2940	2940	2
513	20231122	120900	443201640	2945	2935	2945	2935	252
514	20231122	120800	442462000	2935	2935	2935	2935	200
515	20231122	120700	441875000	2945	2945	2945	2945	5
516	20231122	120600	441860275	2945	2935	2945	2935	508
517	20231122	120500	440369215	2940	2940	2940	2940	378
518	20231122	120400	439257895	2940	2940	2940	2940	588
519	20231122	120300	437529175	2940	2940	2940	2940	1204
520	20231122	120200	433989415	2950	2945	2950	2935	1395
521	20231122	120100	429893080	2940	2940	2975	2940	1297
522	20231122	120000	426052290	2935	2935	2935	2935	1300
523	20231122	115900	422236790	2940	2940	2940	2940	3
524	20231122	115800	422227970	2935	2935	2935	2935	0
525	20231122	115700	422227970	2935	2935	2935	2935	0
526	20231122	115600	422227970	2935	2935	2935	2935	20
527	20231122	115500	422169270	2935	2935	2935	2935	1
528	20231122	115400	422166335	2935	2935	2935	2935	1
529	20231122	115300	422163400	2935	2935	2935	2935	569
530	20231122	115200	420493385	2935	2935	2935	2935	15
531	20231122	115100	420449360	2935	2935	2935	2935	0
532	20231122	115000	420449360	2935	2935	2935	2935	0
533	20231122	114900	420449360	2935	2935	2935	2935	0
534	20231122	114800	420449360	2935	2935	2935	2935	0
535	20231122	114700	420449360	2935	2935	2935	2935	0
536	20231122	114600	420449360	2935	2935	2935	2935	1
537	20231122	114500	420446425	2935	2940	2940	2935	2
538	20231122	114400	420440550	2940	2940	2940	2940	13
539	20231122	114300	420402330	2930	2940	2940	2930	2575
540	20231122	114200	412847315	2935	2940	2940	2935	2
541	20231122	114100	412841440	2940	2940	2940	2940	1
542	20231122	114000	412838500	2935	2935	2935	2935	0
543	20231122	113900	412838500	2935	2935	2935	2935	0
544	20231122	113800	412838500	2935	2935	2935	2935	20
545	20231122	113700	412779800	2940	2940	2940	2940	115
546	20231122	113600	412441700	2935	2935	2935	2935	0
547	20231122	113500	412441700	2935	2935	2935	2935	0
548	20231122	113400	412441700	2935	2935	2935	2935	0
549	20231122	113300	412441700	2935	2935	2935	2935	0
550	20231122	113200	412441700	2935	2935	2935	2935	1
551	20231122	113100	412438765	2935	2935	2935	2935	0
552	20231122	113000	412438765	2935	2935	2935	2935	813
553	20231122	112900	410052610	2935	2935	2935	2935	0
554	20231122	112800	410052610	2935	2935	2935	2935	238
555	20231122	112700	409354080	2935	2935	2935	2935	0
556	20231122	112600	409354080	2935	2935	2935	2935	0
557	20231122	112500	409354080	2935	2940	2950	2935	328
558	20231122	112400	408389755	2940	2940	2940	2940	10
559	20231122	112300	408360355	2935	2935	2935	2935	473
560	20231122	112200	406972100	2935	2935	2935	2935	754
561	20231122	112100	404759110	2935	2935	2935	2935	0
562	20231122	112000	404759110	2935	2940	2940	2935	2524
563	20231122	111900	397349415	2935	2935	2935	2935	183
564	20231122	111800	396812310	2935	2935	2935	2935	0
565	20231122	111700	396812310	2935	2935	2935	2935	0
566	20231122	111600	396812310	2935	2935	2935	2935	0
567	20231122	111500	396812310	2935	2935	2935	2935	0
568	20231122	111400	396812310	2935	2945	2945	2935	2560
569	20231122	111300	389287905	2950	2950	2950	2950	144
570	20231122	111200	388863105	2950	2950	2950	2950	61
571	20231122	111100	388683155	2950	2950	2950	2950	145
572	20231122	111000	388255405	2950	2950	2950	2950	550
573	20231122	110900	386632905	2950	2950	2950	2945	718
574	20231122	110800	384518285	2950	2940	2950	2940	846
575	20231122	110700	382028215	2950	2950	2955	2945	1309
576	20231122	110600	378170165	2955	2955	2955	2955	222
577	20231122	110500	377514155	2955	2955	2955	2955	32
578	20231122	110400	377419595	2950	2950	2950	2950	0
579	20231122	110300	377419595	2950	2950	2950	2950	0
580	20231122	110200	377419595	2950	2950	2950	2950	0
581	20231122	110100	377419595	2950	2950	2950	2950	0
582	20231122	110000	377419595	2950	2950	2950	2950	0
583	20231122	105900	377419595	2950	2950	2950	2950	695
584	20231122	105800	375369345	2955	2945	2955	2945	1034
585	20231122	105700	372324195	2955	2950	2955	2950	283
586	20231122	105600	371489335	2945	2950	2950	2945	104
587	20231122	105500	371183050	2950	2950	2950	2950	0
588	20231122	105400	371183050	2950	2950	2950	2950	21
589	20231122	105300	371121100	2950	2950	2950	2945	114
590	20231122	105200	370785100	2950	2945	2950	2945	3
591	20231122	105100	370776255	2950	2950	2950	2950	4
592	20231122	105000	370764455	2945	2945	2945	2945	0
593	20231122	104900	370764455	2945	2950	2955	2945	9
594	20231122	104800	370737885	2950	2955	2955	2945	30
595	20231122	104700	370649465	2955	2955	2955	2945	5
596	20231122	104600	370634700	2945	2950	2955	2945	10
597	20231122	104500	370605180	2940	2950	2950	2940	4
598	20231122	104400	370593390	2940	2945	2945	2940	50
599	20231122	104300	370446385	2940	2955	2955	2940	2
600	20231122	104200	370440490	2960	2950	2960	2940	2371
601	20231122	104100	363458140	2950	2950	2950	2950	500
602	20231122	104000	361983140	2950	2960	2960	2950	1420
603	20231122	103900	357790830	2950	2945	2950	2945	422
604	20231122	103800	356546090	2940	2945	2950	2940	47
605	20231122	103700	356407675	2950	2945	2950	2940	642
606	20231122	103600	354515350	2945	2945	2945	2945	2
607	20231122	103500	354509460	2935	2935	2945	2935	65
608	20231122	103400	354318655	2935	2940	2950	2935	80
609	20231122	103300	354083700	2940	2940	2950	2935	56
610	20231122	103200	353918715	2950	2930	2950	2930	381
611	20231122	103100	352795520	2930	2940	2940	2930	8
612	20231122	103000	352772050	2935	2935	2940	2935	815
613	20231122	102900	350380015	2935	2940	2940	2935	1034
614	20231122	102800	347343085	2945	2940	2945	2940	98
615	20231122	102700	347054955	2940	2940	2940	2935	452
616	20231122	102600	345726080	2935	2940	2940	2935	5
617	20231122	102500	345711385	2935	2935	2935	2935	20
618	20231122	102400	345652685	2940	2950	2950	2930	81
619	20231122	102300	345414840	2935	2960	2960	2935	2093
620	20231122	102200	339270770	2940	2950	2965	2940	4908
621	20231122	102100	324835240	2960	2950	2960	2950	1393
622	20231122	102000	320725870	2970	2960	2970	2950	5
623	20231122	101900	320711070	2970	2945	2970	2945	106
624	20231122	101800	320398835	2940	2975	2975	2940	55
625	20231122	101700	320235280	2975	2975	2975	2975	1
626	20231122	101600	320232305	2940	2930	2990	2930	2901
627	20231122	101500	311675070	2930	2945	2945	2930	4545
628	20231122	101400	298313260	2945	2945	2945	2945	1387
629	20231122	101300	294228545	2945	2945	2945	2945	5
630	20231122	101200	294213820	2945	2955	2955	2945	1764
631	20231122	101100	289015325	2955	2970	2970	2950	2307
632	20231122	101000	282201180	2970	2960	2975	2950	1270
633	20231122	100900	278437990	2960	2965	2965	2950	11
634	20231122	100800	278405425	2965	2945	2965	2945	528
635	20231122	100700	276845820	2945	2945	2945	2945	621
636	20231122	100600	275016975	2950	2960	2960	2950	1372
637	20231122	100500	270967335	2950	2960	2960	2945	65
638	20231122	100400	270775500	2945	2945	2960	2945	191
639	20231122	100300	270212960	2945	2945	2960	2945	1932
640	20231122	100200	264523125	2945	2950	2965	2945	276
641	20231122	100100	263709355	2950	2945	2950	2945	933
642	20231122	100000	260961160	2940	2950	2950	2940	4971
643	20231122	095900	246325245	2950	2970	2970	2950	192
644	20231122	095800	245758045	2955	2965	2965	2955	4671
645	20231122	095700	231934520	2960	2960	2960	2960	0
646	20231122	095600	231934520	2960	2965	2975	2960	1749
647	20231122	095500	226752925	2965	2975	2975	2965	3
648	20231122	095400	226744010	2965	2975	2975	2965	2
649	20231122	095300	226738070	2970	2970	2970	2970	1422
650	20231122	095200	222514730	2970	2970	2970	2970	208
651	20231122	095100	221896970	2970	2970	2970	2970	0
652	20231122	095000	221896970	2970	2970	2970	2970	1046
653	20231122	094900	218790350	2975	2975	2975	2970	521
654	20231122	094800	217240380	2975	2975	2975	2975	1992
655	20231122	094700	211314180	2975	2970	2975	2970	573
656	20231122	094600	209612270	2970	2965	2975	2965	1118
657	20231122	094500	206294260	2970	2970	2970	2970	830
658	20231122	094400	203829160	2965	2965	2965	2965	404
659	20231122	094300	202631300	2965	2965	2965	2965	30
660	20231122	094200	202542350	2960	2965	2970	2960	2869
661	20231122	094100	194034680	2965	2975	2975	2965	520
662	20231122	094000	192490405	2965	2965	2965	2965	8
663	20231122	093900	192466685	2980	2980	2980	2965	39
664	20231122	093800	192350480	2980	2985	2985	2960	5812
665	20231122	093700	175074530	2995	2995	2995	2985	305
666	20231122	093600	174162975	2980	2990	3000	2980	1550
667	20231122	093500	169532520	2990	3005	3005	2990	8405
668	20231122	093400	144326690	3005	3005	3005	3005	22
669	20231122	093300	144260580	3005	3005	3005	3005	86
670	20231122	093200	144002150	3010	3010	3010	3005	78
671	20231122	093100	143767680	3010	3010	3010	3010	8
672	20231122	093000	143743600	3010	3000	3010	3000	125
673	20231122	092900	143368230	3000	3000	3000	3000	20
674	20231122	092800	143308230	3000	3010	3010	3000	676
675	20231122	092700	141280075	3015	3015	3015	3015	0
676	20231122	092600	141280075	3015	3005	3015	3000	47
677	20231122	092500	141138905	3005	3000	3005	3000	1041
678	20231122	092400	138012550	3000	2990	3000	2990	1700
679	20231122	092300	132923635	2995	3005	3025	2995	1266
680	20231122	092200	129122505	3005	2985	3005	2985	2368
681	20231122	092100	122025130	2985	3020	3020	2985	6527
682	20231122	092000	102430260	3020	3015	3040	3015	362
683	20231122	091900	101331055	3040	3040	3040	3040	0
684	20231122	091800	101331055	3040	3040	3040	3010	3393
685	20231122	091700	91099960	3035	3030	3035	3030	762
686	20231122	091600	88788815	3030	3045	3045	3030	1865
687	20231122	091500	83118810	3055	3055	3060	3045	895
688	20231122	091400	80389335	3055	3070	3070	3055	91
689	20231122	091300	80110895	3055	3055	3055	3055	2519
690	20231122	091200	72415350	3055	3075	3075	3055	172
691	20231122	091100	71889630	3060	3080	3085	3060	7052
692	20231122	091000	50205120	3090	3090	3095	3090	1283
693	20231122	090900	46239500	3095	3090	3095	3090	261
694	20231122	090800	45432095	3090	3080	3090	3080	771
695	20231122	090700	43052140	3080	3090	3100	3075	2597
696	20231122	090600	35035380	3090	3110	3140	3090	4662
697	20231122	090500	20519250	3110	3095	3110	3095	657
698	20231122	090400	18482065	3095	3080	3095	3075	2494
699	20231122	090300	10784370	3080	3075	3080	3075	472
700	20231122	090200	9330975	3070	3040	3070	3040	456
701	20231122	090100	7938345	3035	3040	3040	3035	440
702	20231122	090000	6600995	3045	3055	3055	3045	1738