KissMeData/071200/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	193500	187557100	5340	5340	5340	5340	1383
3	20231120	193400	187557100	5340	5340	5340	5340	0
4	20231120	193300	187557100	5340	5340	5340	5340	0
5	20231120	193200	187557100	5340	5340	5340	5340	0
6	20231120	193100	187557100	5340	5340	5340	5340	0
7	20231120	193000	187557100	5340	5340	5340	5340	0
8	20231120	192900	187557100	5340	5340	5340	5340	0
9	20231120	192800	187557100	5340	5340	5340	5340	0
10	20231120	192700	187557100	5340	5340	5340	5340	0
11	20231120	192600	187557100	5340	5340	5340	5340	0
12	20231120	192500	187557100	5340	5340	5340	5340	0
13	20231120	192400	187557100	5340	5340	5340	5340	0
14	20231120	192300	187557100	5340	5340	5340	5340	0
15	20231120	192200	187557100	5340	5340	5340	5340	0
16	20231120	192100	187557100	5340	5340	5340	5340	0
17	20231120	192000	187557100	5340	5340	5340	5340	0
18	20231120	191900	187557100	5340	5340	5340	5340	0
19	20231120	191800	187557100	5340	5340	5340	5340	0
20	20231120	191700	187557100	5340	5340	5340	5340	0
21	20231120	191600	187557100	5340	5340	5340	5340	0
22	20231120	191500	187557100	5340	5340	5340	5340	0
23	20231120	191400	187557100	5340	5340	5340	5340	0
24	20231120	191300	187557100	5340	5340	5340	5340	0
25	20231120	191200	187557100	5340	5340	5340	5340	0
26	20231120	191100	187557100	5340	5340	5340	5340	0
27	20231120	191000	187557100	5340	5340	5340	5340	0
28	20231120	190900	187557100	5340	5340	5340	5340	0
29	20231120	190800	187557100	5340	5340	5340	5340	0
30	20231120	190700	187557100	5340	5340	5340	5340	0
31	20231120	190600	187557100	5340	5340	5340	5340	0
32	20231120	190500	187557100	5340	5340	5340	5340	1383
33	20231120	190400	187557100	5340	5340	5340	5340	0
34	20231120	190300	187557100	5340	5340	5340	5340	0
35	20231120	190200	187557100	5340	5340	5340	5340	0
36	20231120	190100	187557100	5340	5340	5340	5340	0
37	20231120	190000	187557100	5340	5340	5340	5340	0
38	20231120	185900	187557100	5340	5340	5340	5340	0
39	20231120	185800	187557100	5340	5340	5340	5340	0
40	20231120	185700	187557100	5340	5340	5340	5340	0
41	20231120	185600	187557100	5340	5340	5340	5340	0
42	20231120	185500	187557100	5340	5340	5340	5340	0
43	20231120	185400	187557100	5340	5340	5340	5340	0
44	20231120	185300	187557100	5340	5340	5340	5340	0
45	20231120	185200	187557100	5340	5340	5340	5340	0
46	20231120	185100	187557100	5340	5340	5340	5340	0
47	20231120	185000	187557100	5340	5340	5340	5340	0
48	20231120	184900	187557100	5340	5340	5340	5340	0
49	20231120	184800	187557100	5340	5340	5340	5340	0
50	20231120	184700	187557100	5340	5340	5340	5340	0
51	20231120	184600	187557100	5340	5340	5340	5340	0
52	20231120	184500	187557100	5340	5340	5340	5340	0
53	20231120	184400	187557100	5340	5340	5340	5340	0
54	20231120	184300	187557100	5340	5340	5340	5340	0
55	20231120	184200	187557100	5340	5340	5340	5340	0
56	20231120	184100	187557100	5340	5340	5340	5340	0
57	20231120	184000	187557100	5340	5340	5340	5340	0
58	20231120	183900	187557100	5340	5340	5340	5340	0
59	20231120	183800	187557100	5340	5340	5340	5340	0
60	20231120	183700	187557100	5340	5340	5340	5340	0
61	20231120	183600	187557100	5340	5340	5340	5340	0
62	20231120	183500	187557100	5340	5340	5340	5340	1383
63	20231120	183400	187557100	5340	5340	5340	5340	0
64	20231120	183300	187557100	5340	5340	5340	5340	0
65	20231120	183200	187557100	5340	5340	5340	5340	0
66	20231120	183100	187557100	5340	5340	5340	5340	0
67	20231120	183000	187557100	5340	5340	5340	5340	0
68	20231120	182900	187557100	5340	5340	5340	5340	0
69	20231120	182800	187557100	5340	5340	5340	5340	0
70	20231120	182700	187557100	5340	5340	5340	5340	0
71	20231120	182600	187557100	5340	5340	5340	5340	0
72	20231120	182500	187557100	5340	5340	5340	5340	0
73	20231120	182400	187557100	5340	5340	5340	5340	0
74	20231120	182300	187557100	5340	5340	5340	5340	0
75	20231120	182200	187557100	5340	5340	5340	5340	0
76	20231120	182100	187557100	5340	5340	5340	5340	0
77	20231120	182000	187557100	5340	5340	5340	5340	0
78	20231120	181900	187557100	5340	5340	5340	5340	0
79	20231120	181800	187557100	5340	5340	5340	5340	0
80	20231120	181700	187557100	5340	5340	5340	5340	0
81	20231120	181600	187557100	5340	5340	5340	5340	0
82	20231120	181500	187557100	5340	5340	5340	5340	0
83	20231120	181400	187557100	5340	5340	5340	5340	0
84	20231120	181300	187557100	5340	5340	5340	5340	0
85	20231120	181200	187557100	5340	5340	5340	5340	0
86	20231120	181100	187557100	5340	5340	5340	5340	0
87	20231120	181000	187557100	5340	5340	5340	5340	0
88	20231120	180900	187557100	5340	5340	5340	5340	0
89	20231120	180800	187557100	5340	5340	5340	5340	0
90	20231120	180700	187557100	5340	5340	5340	5340	0
91	20231120	180600	187557100	5340	5340	5340	5340	0
92	20231120	180500	187557100	5340	5340	5340	5340	1383
93	20231120	180400	187557100	5340	5340	5340	5340	0
94	20231120	180300	187557100	5340	5340	5340	5340	0
95	20231120	180200	187557100	5340	5340	5340	5340	0
96	20231120	180100	187557100	5340	5340	5340	5340	0
97	20231120	180000	187557100	5340	5340	5340	5340	0
98	20231120	175900	187557100	5340	5340	5340	5340	0
99	20231120	175800	187557100	5340	5340	5340	5340	0
100	20231120	175700	187557100	5340	5340	5340	5340	0
101	20231120	175600	187557100	5340	5340	5340	5340	0
102	20231120	175500	187557100	5340	5340	5340	5340	0
103	20231120	175400	187557100	5340	5340	5340	5340	0
104	20231120	175300	187557100	5340	5340	5340	5340	0
105	20231120	175200	187557100	5340	5340	5340	5340	0
106	20231120	175100	187557100	5340	5340	5340	5340	0
107	20231120	175000	187557100	5340	5340	5340	5340	0
108	20231120	174900	187557100	5340	5340	5340	5340	0
109	20231120	174800	187557100	5340	5340	5340	5340	0
110	20231120	174700	187557100	5340	5340	5340	5340	0
111	20231120	174600	187557100	5340	5340	5340	5340	0
112	20231120	174500	187557100	5340	5340	5340	5340	0
113	20231120	174400	187557100	5340	5340	5340	5340	0
114	20231120	174300	187557100	5340	5340	5340	5340	0
115	20231120	174200	187557100	5340	5340	5340	5340	0
116	20231120	174100	187557100	5340	5340	5340	5340	0
117	20231120	174000	187557100	5340	5340	5340	5340	0
118	20231120	173900	187557100	5340	5340	5340	5340	0
119	20231120	173800	187557100	5340	5340	5340	5340	0
120	20231120	173700	187557100	5340	5340	5340	5340	0
121	20231120	173600	187557100	5340	5340	5340	5340	0
122	20231120	173500	187557100	5340	5340	5340	5340	1383
123	20231120	173400	187557100	5340	5340	5340	5340	0
124	20231120	173300	187557100	5340	5340	5340	5340	0
125	20231120	173200	187557100	5340	5340	5340	5340	0
126	20231120	173100	187557100	5340	5340	5340	5340	0
127	20231120	173000	187557100	5340	5340	5340	5340	0
128	20231120	172900	187557100	5340	5340	5340	5340	0
129	20231120	172800	187557100	5340	5340	5340	5340	0
130	20231120	172700	187557100	5340	5340	5340	5340	0
131	20231120	172600	187557100	5340	5340	5340	5340	0
132	20231120	172500	187557100	5340	5340	5340	5340	0
133	20231120	172400	187557100	5340	5340	5340	5340	0
134	20231120	172300	187557100	5340	5340	5340	5340	0
135	20231120	172200	187557100	5340	5340	5340	5340	0
136	20231120	172100	187557100	5340	5340	5340	5340	0
137	20231120	172000	187557100	5340	5340	5340	5340	0
138	20231120	171900	187557100	5340	5340	5340	5340	0
139	20231120	171800	187557100	5340	5340	5340	5340	0
140	20231120	171700	187557100	5340	5340	5340	5340	0
141	20231120	171600	187557100	5340	5340	5340	5340	0
142	20231120	171500	187557100	5340	5340	5340	5340	0
143	20231120	171400	187557100	5340	5340	5340	5340	0
144	20231120	171300	187557100	5340	5340	5340	5340	0
145	20231120	171200	187557100	5340	5340	5340	5340	0
146	20231120	171100	187557100	5340	5340	5340	5340	0
147	20231120	171000	187557100	5340	5340	5340	5340	0
148	20231120	170900	187557100	5340	5340	5340	5340	0
149	20231120	170800	187557100	5340	5340	5340	5340	0
150	20231120	170700	187557100	5340	5340	5340	5340	0
151	20231120	170600	187557100	5340	5340	5340	5340	0
152	20231120	170500	187557100	5340	5340	5340	5340	1383
153	20231120	170400	187557100	5340	5340	5340	5340	0
154	20231120	170300	187557100	5340	5340	5340	5340	0
155	20231120	170200	187557100	5340	5340	5340	5340	0
156	20231120	170100	187557100	5340	5340	5340	5340	0
157	20231120	170000	187557100	5340	5340	5340	5340	0
158	20231120	165900	187557100	5340	5340	5340	5340	0
159	20231120	165800	187557100	5340	5340	5340	5340	0
160	20231120	165700	187557100	5340	5340	5340	5340	0
161	20231120	165600	187557100	5340	5340	5340	5340	0
162	20231120	165500	187557100	5340	5340	5340	5340	0
163	20231120	165400	187557100	5340	5340	5340	5340	0
164	20231120	165300	187557100	5340	5340	5340	5340	0
165	20231120	165200	187557100	5340	5340	5340	5340	0
166	20231120	165100	187557100	5340	5340	5340	5340	0
167	20231120	165000	187557100	5340	5340	5340	5340	0
168	20231120	164900	187557100	5340	5340	5340	5340	0
169	20231120	164800	187557100	5340	5340	5340	5340	0
170	20231120	164700	187557100	5340	5340	5340	5340	0
171	20231120	164600	187557100	5340	5340	5340	5340	0
172	20231120	164500	187557100	5340	5340	5340	5340	0
173	20231120	164400	187557100	5340	5340	5340	5340	0
174	20231120	164300	187557100	5340	5340	5340	5340	0
175	20231120	164200	187557100	5340	5340	5340	5340	0
176	20231120	164100	187557100	5340	5340	5340	5340	0
177	20231120	164000	187557100	5340	5340	5340	5340	0
178	20231120	163900	187557100	5340	5340	5340	5340	0
179	20231120	163800	187557100	5340	5340	5340	5340	0
180	20231120	163700	187557100	5340	5340	5340	5340	0
181	20231120	163600	187557100	5340	5340	5340	5340	0
182	20231120	163500	187557100	5340	5340	5340	5340	1383
183	20231120	163400	187557100	5340	5340	5340	5340	0
184	20231120	163300	187557100	5340	5340	5340	5340	0
185	20231120	163200	187557100	5340	5340	5340	5340	0
186	20231120	163100	187557100	5340	5340	5340	5340	0
187	20231120	163000	187557100	5340	5340	5340	5340	0
188	20231120	162900	187557100	5340	5340	5340	5340	0
189	20231120	162800	187557100	5340	5340	5340	5340	0
190	20231120	162700	187557100	5340	5340	5340	5340	0
191	20231120	162600	187557100	5340	5340	5340	5340	0
192	20231120	162500	187557100	5340	5340	5340	5340	0
193	20231120	162400	187557100	5340	5340	5340	5340	0
194	20231120	162300	187557100	5340	5340	5340	5340	0
195	20231120	162200	187557100	5340	5340	5340	5340	0
196	20231120	162100	187557100	5340	5340	5340	5340	0
197	20231120	162000	187557100	5340	5340	5340	5340	0
198	20231120	161900	187557100	5340	5340	5340	5340	0
199	20231120	161800	187557100	5340	5340	5340	5340	0
200	20231120	161700	187557100	5340	5340	5340	5340	0
201	20231120	161600	187557100	5340	5340	5340	5340	0
202	20231120	161500	187557100	5340	5340	5340	5340	0
203	20231120	161400	187557100	5340	5340	5340	5340	0
204	20231120	161300	187557100	5340	5340	5340	5340	0
205	20231120	161200	187557100	5340	5340	5340	5340	0
206	20231120	161100	187557100	5340	5340	5340	5340	0
207	20231120	161000	187557100	5340	5340	5340	5340	0
208	20231120	160900	187557100	5340	5340	5340	5340	0
209	20231120	160800	187557100	5340	5340	5340	5340	0
210	20231120	160700	187557100	5340	5340	5340	5340	0
211	20231120	160600	187557100	5340	5340	5340	5340	0
212	20231120	160500	187557100	5340	5340	5340	5340	1383
213	20231120	160400	187557100	5340	5340	5340	5340	0
214	20231120	160300	187557100	5340	5340	5340	5340	0
215	20231120	160200	187557100	5340	5340	5340	5340	0
216	20231120	160100	187557100	5340	5340	5340	5340	0
217	20231120	160000	187557100	5340	5340	5340	5340	0
218	20231120	155900	187557100	5340	5340	5340	5340	0
219	20231120	155800	187557100	5340	5340	5340	5340	0
220	20231120	155700	187557100	5340	5340	5340	5340	0
221	20231120	155600	187557100	5340	5340	5340	5340	0
222	20231120	155500	187557100	5340	5340	5340	5340	0
223	20231120	155400	187557100	5340	5340	5340	5340	0
224	20231120	155300	187557100	5340	5340	5340	5340	0
225	20231120	155200	187557100	5340	5340	5340	5340	0
226	20231120	155100	187557100	5340	5340	5340	5340	0
227	20231120	155000	187557100	5340	5340	5340	5340	0
228	20231120	154900	187557100	5340	5340	5340	5340	0
229	20231120	154800	187557100	5340	5340	5340	5340	0
230	20231120	154700	187557100	5340	5340	5340	5340	0
231	20231120	154600	187557100	5340	5340	5340	5340	0
232	20231120	154500	187557100	5340	5340	5340	5340	0
233	20231120	154400	187557100	5340	5340	5340	5340	0
234	20231120	154300	187557100	5340	5340	5340	5340	0
235	20231120	154200	187557100	5340	5340	5340	5340	0
236	20231120	154100	187557100	5340	5340	5340	5340	0
237	20231120	154000	187557100	5340	5340	5340	5340	0
238	20231120	153900	187557100	5340	5340	5340	5340	0
239	20231120	153800	187557100	5340	5340	5340	5340	0
240	20231120	153700	187557100	5340	5340	5340	5340	0
241	20231120	153600	187557100	5340	5340	5340	5340	0
242	20231120	153500	187557100	5340	5340	5340	5340	1383
243	20231120	153400	187557100	5340	5340	5340	5340	0
244	20231120	153300	187557100	5340	5340	5340	5340	0
245	20231120	153200	187557100	5340	5340	5340	5340	0
246	20231120	153100	187557100	5340	5340	5340	5340	0
247	20231120	153000	187557100	5340	5340	5340	5340	1383
248	20231120	152900	180171880	5350	5350	5350	5350	0
249	20231120	152800	180171880	5350	5350	5350	5350	0
250	20231120	152700	180171880	5350	5350	5350	5350	0
251	20231120	152600	180171880	5350	5350	5350	5350	0
252	20231120	152500	180171880	5350	5350	5350	5350	0
253	20231120	152400	180171880	5350	5350	5350	5350	0
254	20231120	152300	180171880	5350	5350	5350	5350	0
255	20231120	152200	180171880	5350	5350	5350	5350	0
256	20231120	152100	180171880	5350	5350	5350	5350	0
257	20231120	152000	180171880	5350	5350	5350	5350	0
258	20231120	151900	180171880	5350	5340	5350	5340	95
259	20231120	151800	179664170	5340	5350	5350	5340	63
260	20231120	151700	179327270	5350	5350	5350	5340	53
261	20231120	151600	179044110	5350	5340	5350	5340	268
262	20231120	151500	177612970	5350	5350	5350	5350	21
263	20231120	151400	177500620	5340	5340	5340	5340	106
264	20231120	151300	176934580	5350	5340	5350	5340	302
265	20231120	151200	175321880	5340	5340	5340	5340	28
266	20231120	151100	175172360	5350	5350	5350	5350	1
267	20231120	151000	175167010	5350	5340	5350	5340	28
268	20231120	150900	175017420	5340	5340	5340	5340	31
269	20231120	150800	174851880	5350	5340	5350	5340	38
270	20231120	150700	174648880	5350	5350	5350	5350	0
271	20231120	150600	174648880	5350	5350	5350	5350	2
272	20231120	150500	174638180	5350	5340	5350	5340	829
273	20231120	150400	170211230	5350	5350	5350	5350	2
274	20231120	150300	170200530	5330	5330	5330	5330	0
275	20231120	150200	170200530	5330	5330	5330	5330	1
276	20231120	150100	170195200	5330	5330	5330	5330	0
277	20231120	150000	170195200	5330	5330	5330	5330	21
278	20231120	145900	170083270	5330	5350	5350	5330	13
279	20231120	145800	170013780	5340	5340	5340	5340	0
280	20231120	145700	170013780	5340	5340	5340	5340	144
281	20231120	145600	169244820	5340	5350	5350	5340	37
282	20231120	145500	169047160	5340	5340	5340	5340	12
283	20231120	145400	168983080	5350	5350	5350	5350	250
284	20231120	145300	167645580	5330	5330	5330	5330	0
285	20231120	145200	167645580	5330	5330	5330	5330	0
286	20231120	145100	167645580	5330	5330	5330	5330	0
287	20231120	145000	167645580	5330	5330	5330	5330	20
288	20231120	144900	167538980	5330	5340	5350	5330	1286
289	20231120	144800	160670770	5340	5340	5340	5340	34
290	20231120	144700	160489210	5340	5340	5340	5340	24
291	20231120	144600	160361050	5340	5340	5340	5340	825
292	20231120	144500	155955550	5340	5340	5340	5340	889
293	20231120	144400	151208290	5340	5340	5340	5340	0
294	20231120	144300	151208290	5340	5340	5340	5340	21
295	20231120	144200	151096150	5350	5350	5350	5350	0
296	20231120	144100	151096150	5350	5350	5350	5350	0
297	20231120	144000	151096150	5350	5350	5350	5350	0
298	20231120	143900	151096150	5350	5350	5350	5350	20
299	20231120	143800	150989150	5350	5350	5350	5350	37
300	20231120	143700	150791200	5350	5350	5350	5350	0
301	20231120	143600	150791200	5350	5350	5350	5350	0
302	20231120	143500	150791200	5350	5350	5350	5350	0
303	20231120	143400	150791200	5350	5350	5350	5350	198
304	20231120	143300	149731900	5350	5350	5350	5350	139
305	20231120	143200	148988250	5350	5350	5350	5350	0
306	20231120	143100	148988250	5350	5350	5350	5350	0
307	20231120	143000	148988250	5350	5350	5350	5350	0
308	20231120	142900	148988250	5350	5350	5350	5350	0
309	20231120	142800	148988250	5350	5350	5350	5350	0
310	20231120	142700	148988250	5350	5350	5350	5350	0
311	20231120	142600	148988250	5350	5350	5350	5340	310
312	20231120	142500	147331840	5360	5350	5360	5350	665
313	20231120	142400	143774080	5350	5350	5350	5350	0
314	20231120	142300	143774080	5350	5350	5360	5350	154
315	20231120	142200	142949960	5350	5350	5350	5350	0
316	20231120	142100	142949960	5350	5350	5350	5350	0
317	20231120	142000	142949960	5350	5350	5350	5350	38
318	20231120	141900	142746660	5350	5350	5350	5350	30
319	20231120	141800	142586160	5360	5360	5360	5360	2
320	20231120	141700	142575440	5350	5350	5350	5350	0
321	20231120	141600	142575440	5350	5350	5350	5350	23
322	20231120	141500	142452390	5350	5350	5350	5350	0
323	20231120	141400	142452390	5350	5340	5350	5340	391
324	20231120	141300	140364240	5340	5340	5340	5340	18
325	20231120	141200	140268120	5360	5360	5360	5360	0
326	20231120	141100	140268120	5360	5350	5360	5350	265
327	20231120	141000	138850100	5350	5350	5350	5350	4
328	20231120	140900	138828700	5360	5360	5360	5360	0
329	20231120	140800	138828700	5360	5360	5360	5360	0
330	20231120	140700	138828700	5360	5350	5360	5350	284
331	20231120	140600	137308960	5340	5340	5340	5340	0
332	20231120	140500	137308960	5340	5340	5340	5340	0
333	20231120	140400	137308960	5340	5340	5340	5340	0
334	20231120	140300	137308960	5340	5350	5350	5340	29
335	20231120	140200	137153970	5370	5370	5370	5370	45
336	20231120	140100	136912320	5370	5370	5370	5370	0
337	20231120	140000	136912320	5370	5370	5370	5370	0
338	20231120	135900	136912320	5370	5370	5370	5370	0
339	20231120	135800	136912320	5370	5370	5370	5370	0
340	20231120	135700	136912320	5370	5370	5370	5370	0
341	20231120	135600	136912320	5370	5370	5370	5370	0
342	20231120	135500	136912320	5370	5370	5370	5370	0
343	20231120	135400	136912320	5370	5370	5370	5370	12
344	20231120	135300	136847880	5350	5350	5350	5350	1
345	20231120	135200	136842530	5370	5370	5370	5370	0
346	20231120	135100	136842530	5370	5370	5370	5370	12
347	20231120	135000	136778090	5340	5340	5340	5340	20
348	20231120	134900	136671290	5340	5340	5340	5340	100
349	20231120	134800	136137290	5370	5370	5370	5370	12
350	20231120	134700	136072850	5340	5340	5340	5340	0
351	20231120	134600	136072850	5340	5340	5340	5340	0
352	20231120	134500	136072850	5340	5340	5340	5340	0
353	20231120	134400	136072850	5340	5340	5340	5340	0
354	20231120	134300	136072850	5340	5350	5350	5340	229
355	20231120	134200	134849950	5360	5360	5360	5360	0
356	20231120	134100	134849950	5360	5360	5360	5360	0
357	20231120	134000	134849950	5360	5360	5360	5360	28
358	20231120	133900	134699870	5370	5370	5370	5370	12
359	20231120	133800	134635430	5370	5370	5370	5370	0
360	20231120	133700	134635430	5370	5370	5370	5370	0
361	20231120	133600	134635430	5370	5370	5370	5370	0
362	20231120	133500	134635430	5370	5370	5370	5370	0
363	20231120	133400	134635430	5370	5350	5370	5350	1025
364	20231120	133300	129151180	5350	5360	5360	5350	21
365	20231120	133200	129038720	5370	5370	5370	5370	0
366	20231120	133100	129038720	5370	5370	5370	5370	2
367	20231120	133000	129027980	5370	5370	5370	5370	0
368	20231120	132900	129027980	5370	5370	5370	5370	0
369	20231120	132800	129027980	5370	5370	5370	5370	0
370	20231120	132700	129027980	5370	5360	5370	5360	75
371	20231120	132600	128625330	5360	5360	5360	5360	0
372	20231120	132500	128625330	5360	5360	5360	5360	0
373	20231120	132400	128625330	5360	5350	5360	5350	550
374	20231120	132300	125677570	5340	5340	5340	5340	20
375	20231120	132200	125570770	5350	5350	5350	5350	0
376	20231120	132100	125570770	5350	5350	5350	5350	0
377	20231120	132000	125570770	5350	5350	5350	5350	1
378	20231120	131900	125565420	5350	5350	5350	5350	0
379	20231120	131800	125565420	5350	5340	5350	5340	21
380	20231120	131700	125453130	5350	5350	5350	5350	0
381	20231120	131600	125453130	5350	5350	5350	5350	0
382	20231120	131500	125453130	5350	5350	5350	5350	0
383	20231120	131400	125453130	5350	5360	5360	5350	92
384	20231120	131300	124960530	5350	5350	5350	5350	1
385	20231120	131200	124955180	5360	5350	5360	5350	4
386	20231120	131100	124933770	5360	5360	5360	5360	0
387	20231120	131000	124933770	5360	5350	5360	5340	58
388	20231120	130900	124623480	5340	5340	5340	5340	0
389	20231120	130800	124623480	5340	5340	5340	5340	50
390	20231120	130700	124356480	5340	5340	5340	5340	0
391	20231120	130600	124356480	5340	5340	5340	5340	0
392	20231120	130500	124356480	5340	5340	5340	5340	0
393	20231120	130400	124356480	5340	5340	5340	5340	0
394	20231120	130300	124356480	5340	5340	5340	5340	21
395	20231120	130200	124244340	5350	5350	5350	5350	0
396	20231120	130100	124244340	5350	5350	5350	5350	0
397	20231120	130000	124244340	5350	5350	5350	5350	0
398	20231120	125900	124244340	5350	5350	5350	5350	1
399	20231120	125800	124238990	5350	5350	5350	5350	0
400	20231120	125700	124238990	5350	5350	5350	5350	0
401	20231120	125600	124238990	5350	5350	5350	5350	0
402	20231120	125500	124238990	5350	5350	5350	5350	2
403	20231120	125400	124228290	5350	5350	5350	5350	0
404	20231120	125300	124228290	5350	5340	5350	5330	55
405	20231120	125200	123934640	5340	5350	5350	5340	7
406	20231120	125100	123897230	5360	5360	5360	5360	0
407	20231120	125000	123897230	5360	5360	5360	5360	23
408	20231120	124900	123773950	5360	5360	5360	5360	5
409	20231120	124800	123747150	5340	5340	5340	5340	0
410	20231120	124700	123747150	5340	5340	5340	5340	42
411	20231120	124600	123522870	5340	5340	5340	5340	0
412	20231120	124500	123522870	5340	5340	5340	5340	0
413	20231120	124400	123522870	5340	5340	5340	5340	0
414	20231120	124300	123522870	5340	5340	5340	5340	20
415	20231120	124200	123416070	5350	5350	5350	5350	7
416	20231120	124100	123378620	5360	5360	5360	5360	12
417	20231120	124000	123314300	5360	5360	5360	5360	0
418	20231120	123900	123314300	5360	5360	5360	5360	0
419	20231120	123800	123314300	5360	5360	5360	5360	5
420	20231120	123700	123287500	5360	5360	5360	5360	0
421	20231120	123600	123287500	5360	5360	5360	5360	0
422	20231120	123500	123287500	5360	5360	5360	5360	90
423	20231120	123400	122805100	5350	5350	5350	5350	0
424	20231120	123300	122805100	5350	5350	5350	5350	15
425	20231120	123200	122724850	5360	5360	5360	5360	546
426	20231120	123100	119798290	5350	5350	5360	5350	66
427	20231120	123000	119445100	5350	5360	5360	5350	7
428	20231120	122900	119407640	5360	5360	5360	5360	0
429	20231120	122800	119407640	5360	5360	5360	5360	0
430	20231120	122700	119407640	5360	5360	5360	5360	0
431	20231120	122600	119407640	5360	5360	5360	5360	0
432	20231120	122500	119407640	5360	5360	5360	5360	0
433	20231120	122400	119407640	5360	5360	5360	5360	0
434	20231120	122300	119407640	5360	5360	5360	5360	0
435	20231120	122200	119407640	5360	5360	5360	5360	10
436	20231120	122100	119354040	5360	5340	5360	5340	274
437	20231120	122000	117888500	5350	5350	5350	5350	0
438	20231120	121900	117888500	5350	5350	5350	5350	0
439	20231120	121800	117888500	5350	5350	5350	5350	10
440	20231120	121700	117835000	5350	5350	5350	5350	0
441	20231120	121600	117835000	5350	5350	5350	5350	0
442	20231120	121500	117835000	5350	5330	5350	5330	202
443	20231120	121400	116757940	5320	5320	5320	5320	0
444	20231120	121300	116757940	5320	5330	5330	5320	107
445	20231120	121200	116188640	5360	5360	5360	5360	0
446	20231120	121100	116188640	5360	5360	5360	5360	0
447	20231120	121000	116188640	5360	5360	5360	5360	0
448	20231120	120900	116188640	5360	5360	5360	5360	0
449	20231120	120800	116188640	5360	5360	5360	5360	1
450	20231120	120700	116183280	5360	5360	5360	5360	0
451	20231120	120600	116183280	5360	5330	5360	5320	539
452	20231120	120500	113311710	5360	5360	5360	5360	0
453	20231120	120400	113311710	5360	5360	5360	5360	0
454	20231120	120300	113311710	5360	5340	5360	5330	23
455	20231120	120200	113188970	5360	5360	5360	5360	0
456	20231120	120100	113188970	5360	5360	5360	5360	0
457	20231120	120000	113188970	5360	5360	5360	5360	0
458	20231120	115900	113188970	5360	5360	5360	5360	0
459	20231120	115800	113188970	5360	5360	5360	5360	0
460	20231120	115700	113188970	5360	5360	5360	5360	1
461	20231120	115600	113183610	5360	5340	5360	5330	41
462	20231120	115500	112964860	5330	5330	5330	5330	3
463	20231120	115400	112948870	5360	5360	5360	5360	0
464	20231120	115300	112948870	5360	5340	5360	5330	25
465	20231120	115200	112815470	5360	5360	5360	5360	0
466	20231120	115100	112815470	5360	5360	5360	5360	2
467	20231120	115000	112804750	5370	5370	5370	5370	0
468	20231120	114900	112804750	5370	5370	5370	5370	0
469	20231120	114800	112804750	5370	5370	5370	5370	4
470	20231120	114700	112783270	5330	5330	5330	5330	0
471	20231120	114600	112783270	5330	5330	5330	5330	0
472	20231120	114500	112783270	5330	5330	5330	5330	0
473	20231120	114400	112783270	5330	5330	5330	5330	0
474	20231120	114300	112783270	5330	5340	5340	5330	18
475	20231120	114200	112687160	5350	5350	5350	5350	0
476	20231120	114100	112687160	5350	5350	5350	5350	1
477	20231120	114000	112681810	5350	5360	5360	5350	26
478	20231120	113900	112542700	5370	5360	5370	5360	633
479	20231120	113800	109149490	5360	5360	5360	5360	2
480	20231120	113700	109138770	5370	5360	5370	5360	9
481	20231120	113600	109090490	5360	5370	5370	5360	7
482	20231120	113500	109052950	5360	5360	5370	5360	131
483	20231120	113400	108350680	5360	5360	5360	5360	0
484	20231120	113300	108350680	5360	5350	5360	5350	92
485	20231120	113200	107857770	5360	5360	5360	5360	0
486	20231120	113100	107857770	5360	5360	5360	5360	7
487	20231120	113000	107820250	5360	5360	5360	5360	2
488	20231120	112900	107809530	5360	5360	5360	5360	0
489	20231120	112800	107809530	5360	5360	5360	5360	0
490	20231120	112700	107809530	5360	5360	5360	5360	2
491	20231120	112600	107798810	5360	5360	5360	5360	0
492	20231120	112500	107798810	5360	5360	5360	5360	2
493	20231120	112400	107788090	5340	5340	5340	5340	0
494	20231120	112300	107788090	5340	5350	5350	5340	20
495	20231120	112200	107681160	5360	5350	5360	5350	62
496	20231120	112100	107349380	5360	5360	5360	5360	2
497	20231120	112000	107338660	5360	5360	5360	5360	0
498	20231120	111900	107338660	5360	5360	5360	5360	2
499	20231120	111800	107327940	5360	5360	5360	5360	2
500	20231120	111700	107317220	5360	5360	5360	5360	1
501	20231120	111600	107311860	5360	5360	5360	5360	2
502	20231120	111500	107301140	5360	5360	5360	5360	114
503	20231120	111400	106690100	5350	5350	5350	5350	0
504	20231120	111300	106690100	5350	5360	5360	5350	11
505	20231120	111200	106631150	5360	5360	5360	5360	7
506	20231120	111100	106593630	5360	5360	5360	5360	17
507	20231120	111000	106502510	5350	5350	5350	5350	311
508	20231120	110900	104838660	5350	5350	5350	5350	559
509	20231120	110800	101848010	5370	5370	5370	5370	0
510	20231120	110700	101848010	5370	5370	5370	5370	2
511	20231120	110600	101837270	5370	5370	5370	5370	0
512	20231120	110500	101837270	5370	5370	5370	5370	2
513	20231120	110400	101826530	5370	5370	5370	5370	0
514	20231120	110300	101826530	5370	5330	5370	5330	38
515	20231120	110200	101623390	5370	5370	5370	5370	3
516	20231120	110100	101607280	5370	5370	5370	5370	0
517	20231120	110000	101607280	5370	5370	5370	5370	0
518	20231120	105900	101607280	5370	5370	5370	5370	0
519	20231120	105800	101607280	5370	5370	5370	5370	0
520	20231120	105700	101607280	5370	5370	5370	5370	2
521	20231120	105600	101596540	5340	5340	5340	5340	34
522	20231120	105500	101414980	5370	5370	5370	5370	3
523	20231120	105400	101398870	5370	5370	5370	5370	1
524	20231120	105300	101393500	5340	5340	5340	5340	1
525	20231120	105200	101388160	5340	5340	5340	5340	5
526	20231120	105100	101361460	5370	5370	5370	5370	0
527	20231120	105000	101361460	5370	5330	5370	5330	19
528	20231120	104900	101260110	5330	5330	5330	5330	4
529	20231120	104800	101238790	5370	5370	5370	5370	2
530	20231120	104700	101228050	5340	5340	5340	5340	0
531	20231120	104600	101228050	5340	5340	5340	5340	20
532	20231120	104500	101121250	5330	5330	5330	5330	0
533	20231120	104400	101121250	5330	5330	5330	5330	0
534	20231120	104300	101121250	5330	5330	5330	5330	4
535	20231120	104200	101099930	5370	5370	5370	5370	0
536	20231120	104100	101099930	5370	5370	5370	5370	4
537	20231120	104000	101078450	5330	5330	5330	5330	16
538	20231120	103900	100993170	5330	5330	5330	5330	0
539	20231120	103800	100993170	5330	5340	5340	5330	748
540	20231120	103700	97005960	5340	5340	5340	5340	0
541	20231120	103600	97005960	5340	5340	5340	5340	3
542	20231120	103500	96989940	5330	5330	5330	5330	0
543	20231120	103400	96989940	5330	5330	5330	5330	0
544	20231120	103300	96989940	5330	5330	5330	5330	24
545	20231120	103200	96862020	5370	5370	5370	5370	0
546	20231120	103100	96862020	5370	5370	5370	5370	0
547	20231120	103000	96862020	5370	5370	5370	5370	0
548	20231120	102900	96862020	5370	5370	5370	5370	18
549	20231120	102800	96765360	5330	5330	5330	5330	0
550	20231120	102700	96765360	5330	5330	5330	5330	50
551	20231120	102600	96498860	5330	5330	5330	5330	67
552	20231120	102500	96141750	5330	5330	5330	5330	0
553	20231120	102400	96141750	5330	5330	5330	5330	0
554	20231120	102300	96141750	5330	5330	5330	5330	0
555	20231120	102200	96141750	5330	5330	5330	5330	0
556	20231120	102100	96141750	5330	5330	5330	5330	18
557	20231120	102000	96045810	5330	5340	5340	5330	1017
558	20231120	101900	90621840	5340	5340	5340	5340	0
559	20231120	101800	90621840	5340	5340	5340	5340	0
560	20231120	101700	90621840	5340	5340	5340	5340	0
561	20231120	101600	90621840	5340	5340	5340	5340	0
562	20231120	101500	90621840	5340	5340	5340	5340	600
563	20231120	101400	87417840	5340	5370	5370	5340	2
564	20231120	101300	87407130	5360	5360	5360	5360	0
565	20231120	101200	87407130	5360	5360	5360	5360	25
566	20231120	101100	87273130	5360	5360	5360	5360	200
567	20231120	101000	86201130	5360	5360	5360	5360	20
568	20231120	100900	86093930	5360	5360	5360	5360	0
569	20231120	100800	86093930	5360	5360	5360	5360	177
570	20231120	100700	85145210	5370	5370	5370	5370	2
571	20231120	100600	85134470	5360	5370	5370	5360	130
572	20231120	100500	84437080	5370	5370	5370	5370	11
573	20231120	100400	84378010	5370	5360	5370	5360	387
574	20231120	100300	82299840	5370	5370	5370	5370	4
575	20231120	100200	82278360	5360	5360	5360	5360	0
576	20231120	100100	82278360	5360	5360	5360	5360	0
577	20231120	100000	82278360	5360	5360	5360	5360	551
578	20231120	095900	79325000	5360	5360	5360	5360	0
579	20231120	095800	79325000	5360	5360	5360	5360	0
580	20231120	095700	79325000	5360	5360	5360	5360	213
581	20231120	095600	78183320	5330	5330	5330	5330	0
582	20231120	095500	78183320	5330	5330	5330	5330	0
583	20231120	095400	78183320	5330	5330	5330	5330	10
584	20231120	095300	78130020	5330	5330	5330	5330	0
585	20231120	095200	78130020	5330	5330	5330	5330	0
586	20231120	095100	78130020	5330	5330	5330	5330	0
587	20231120	095000	78130020	5330	5330	5330	5330	18
588	20231120	094900	78034080	5330	5330	5330	5330	0
589	20231120	094800	78034080	5330	5350	5350	5330	210
590	20231120	094700	76913260	5370	5370	5370	5370	0
591	20231120	094600	76913260	5370	5360	5370	5360	200
592	20231120	094500	75840980	5350	5350	5350	5350	0
593	20231120	094400	75840980	5350	5350	5350	5350	1
594	20231120	094300	75835630	5350	5350	5350	5350	56
595	20231120	094200	75536030	5350	5350	5350	5350	1
596	20231120	094100	75530680	5360	5360	5360	5360	0
597	20231120	094000	75530680	5360	5360	5360	5360	0
598	20231120	093900	75530680	5360	5360	5360	5360	0
599	20231120	093800	75530680	5360	5360	5360	5360	184
600	20231120	093700	74544440	5360	5360	5360	5360	0
601	20231120	093600	74544440	5360	5360	5360	5360	0
602	20231120	093500	74544440	5360	5360	5360	5360	538
603	20231120	093400	71660760	5360	5360	5360	5360	300
604	20231120	093300	70052760	5350	5350	5350	5350	2
605	20231120	093200	70042060	5370	5370	5370	5370	0
606	20231120	093100	70042060	5370	5380	5380	5370	43
607	20231120	093000	69811140	5380	5350	5380	5350	22
608	20231120	092900	69693410	5350	5350	5350	5350	0
609	20231120	092800	69693410	5350	5350	5350	5350	0
610	20231120	092700	69693410	5350	5350	5350	5350	1
611	20231120	092600	69688060	5390	5320	5390	5320	601
612	20231120	092500	66455220	5320	5320	5320	5320	0
613	20231120	092400	66455220	5320	5350	5350	5320	49
614	20231120	092300	66193190	5350	5310	5350	5310	2422
615	20231120	092200	53282130	5300	5300	5300	5300	412
616	20231120	092100	51098530	5300	5300	5300	5300	66
617	20231120	092000	50748730	5320	5320	5320	5320	0
618	20231120	091900	50748730	5320	5300	5320	5300	668
619	20231120	091800	47208290	5320	5300	5320	5300	573
620	20231120	091700	44171300	5310	5320	5320	5310	1032
621	20231120	091600	38691270	5330	5330	5330	5330	0
622	20231120	091500	38691270	5330	5310	5330	5310	191
623	20231120	091400	37676900	5330	5320	5330	5320	151
624	20231120	091300	36873570	5340	5310	5340	5310	714
625	20231120	091200	33061290	5340	5320	5340	5320	223
626	20231120	091100	31872690	5340	5340	5340	5340	0
627	20231120	091000	31872690	5340	5340	5340	5340	5
628	20231120	090900	31845990	5340	5340	5340	5340	11
629	20231120	090800	31787250	5340	5340	5340	5340	2
630	20231120	090700	31776570	5340	5340	5340	5340	0
631	20231120	090600	31776570	5340	5320	5340	5300	4943
632	20231120	090500	5546930	5350	5350	5350	5350	0
633	20231120	090400	5546930	5350	5320	5350	5320	24
634	20231120	090300	5419130	5350	5350	5350	5350	2
635	20231120	090200	5408430	5310	5320	5320	5310	523
636	20231120	090100	2629150	5320	5320	5320	5320	20
637	20231120	090000	2522750	5320	5370	5370	5320	472