KissMeData/134060/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	200200	78662380	5280	5280	5280	5280	539
3	20231120	200100	78662380	5280	5280	5280	5280	0
4	20231120	200000	78662380	5280	5280	5280	5280	0
5	20231120	195900	78662380	5280	5280	5280	5280	0
6	20231120	195800	78662380	5280	5280	5280	5280	0
7	20231120	195700	78662380	5280	5280	5280	5280	0
8	20231120	195600	78662380	5280	5280	5280	5280	0
9	20231120	195500	78662380	5280	5280	5280	5280	0
10	20231120	195400	78662380	5280	5280	5280	5280	0
11	20231120	195300	78662380	5280	5280	5280	5280	0
12	20231120	195200	78662380	5280	5280	5280	5280	0
13	20231120	195100	78662380	5280	5280	5280	5280	0
14	20231120	195000	78662380	5280	5280	5280	5280	0
15	20231120	194900	78662380	5280	5280	5280	5280	0
16	20231120	194800	78662380	5280	5280	5280	5280	0
17	20231120	194700	78662380	5280	5280	5280	5280	0
18	20231120	194600	78662380	5280	5280	5280	5280	0
19	20231120	194500	78662380	5280	5280	5280	5280	0
20	20231120	194400	78662380	5280	5280	5280	5280	0
21	20231120	194300	78662380	5280	5280	5280	5280	0
22	20231120	194200	78662380	5280	5280	5280	5280	0
23	20231120	194100	78662380	5280	5280	5280	5280	0
24	20231120	194000	78662380	5280	5280	5280	5280	0
25	20231120	193900	78662380	5280	5280	5280	5280	0
26	20231120	193800	78662380	5280	5280	5280	5280	0
27	20231120	193700	78662380	5280	5280	5280	5280	0
28	20231120	193600	78662380	5280	5280	5280	5280	0
29	20231120	193500	78662380	5280	5280	5280	5280	0
30	20231120	193400	78662380	5280	5280	5280	5280	0
31	20231120	193300	78662380	5280	5280	5280	5280	0
32	20231120	193200	78662380	5280	5280	5280	5280	539
33	20231120	193100	78662380	5280	5280	5280	5280	0
34	20231120	193000	78662380	5280	5280	5280	5280	0
35	20231120	192900	78662380	5280	5280	5280	5280	0
36	20231120	192800	78662380	5280	5280	5280	5280	0
37	20231120	192700	78662380	5280	5280	5280	5280	0
38	20231120	192600	78662380	5280	5280	5280	5280	0
39	20231120	192500	78662380	5280	5280	5280	5280	0
40	20231120	192400	78662380	5280	5280	5280	5280	0
41	20231120	192300	78662380	5280	5280	5280	5280	0
42	20231120	192200	78662380	5280	5280	5280	5280	0
43	20231120	192100	78662380	5280	5280	5280	5280	0
44	20231120	192000	78662380	5280	5280	5280	5280	0
45	20231120	191900	78662380	5280	5280	5280	5280	0
46	20231120	191800	78662380	5280	5280	5280	5280	0
47	20231120	191700	78662380	5280	5280	5280	5280	0
48	20231120	191600	78662380	5280	5280	5280	5280	0
49	20231120	191500	78662380	5280	5280	5280	5280	0
50	20231120	191400	78662380	5280	5280	5280	5280	0
51	20231120	191300	78662380	5280	5280	5280	5280	0
52	20231120	191200	78662380	5280	5280	5280	5280	0
53	20231120	191100	78662380	5280	5280	5280	5280	0
54	20231120	191000	78662380	5280	5280	5280	5280	0
55	20231120	190900	78662380	5280	5280	5280	5280	0
56	20231120	190800	78662380	5280	5280	5280	5280	0
57	20231120	190700	78662380	5280	5280	5280	5280	0
58	20231120	190600	78662380	5280	5280	5280	5280	0
59	20231120	190500	78662380	5280	5280	5280	5280	0
60	20231120	190400	78662380	5280	5280	5280	5280	0
61	20231120	190300	78662380	5280	5280	5280	5280	0
62	20231120	190200	78662380	5280	5280	5280	5280	539
63	20231120	190100	78662380	5280	5280	5280	5280	0
64	20231120	190000	78662380	5280	5280	5280	5280	0
65	20231120	185900	78662380	5280	5280	5280	5280	0
66	20231120	185800	78662380	5280	5280	5280	5280	0
67	20231120	185700	78662380	5280	5280	5280	5280	0
68	20231120	185600	78662380	5280	5280	5280	5280	0
69	20231120	185500	78662380	5280	5280	5280	5280	0
70	20231120	185400	78662380	5280	5280	5280	5280	0
71	20231120	185300	78662380	5280	5280	5280	5280	0
72	20231120	185200	78662380	5280	5280	5280	5280	0
73	20231120	185100	78662380	5280	5280	5280	5280	0
74	20231120	185000	78662380	5280	5280	5280	5280	0
75	20231120	184900	78662380	5280	5280	5280	5280	0
76	20231120	184800	78662380	5280	5280	5280	5280	0
77	20231120	184700	78662380	5280	5280	5280	5280	0
78	20231120	184600	78662380	5280	5280	5280	5280	0
79	20231120	184500	78662380	5280	5280	5280	5280	0
80	20231120	184400	78662380	5280	5280	5280	5280	0
81	20231120	184300	78662380	5280	5280	5280	5280	0
82	20231120	184200	78662380	5280	5280	5280	5280	0
83	20231120	184100	78662380	5280	5280	5280	5280	0
84	20231120	184000	78662380	5280	5280	5280	5280	0
85	20231120	183900	78662380	5280	5280	5280	5280	0
86	20231120	183800	78662380	5280	5280	5280	5280	0
87	20231120	183700	78662380	5280	5280	5280	5280	0
88	20231120	183600	78662380	5280	5280	5280	5280	0
89	20231120	183500	78662380	5280	5280	5280	5280	0
90	20231120	183400	78662380	5280	5280	5280	5280	0
91	20231120	183300	78662380	5280	5280	5280	5280	0
92	20231120	183200	78662380	5280	5280	5280	5280	539
93	20231120	183100	78662380	5280	5280	5280	5280	0
94	20231120	183000	78662380	5280	5280	5280	5280	0
95	20231120	182900	78662380	5280	5280	5280	5280	0
96	20231120	182800	78662380	5280	5280	5280	5280	0
97	20231120	182700	78662380	5280	5280	5280	5280	0
98	20231120	182600	78662380	5280	5280	5280	5280	0
99	20231120	182500	78662380	5280	5280	5280	5280	0
100	20231120	182400	78662380	5280	5280	5280	5280	0
101	20231120	182300	78662380	5280	5280	5280	5280	0
102	20231120	182200	78662380	5280	5280	5280	5280	0
103	20231120	182100	78662380	5280	5280	5280	5280	0
104	20231120	182000	78662380	5280	5280	5280	5280	0
105	20231120	181900	78662380	5280	5280	5280	5280	0
106	20231120	181800	78662380	5280	5280	5280	5280	0
107	20231120	181700	78662380	5280	5280	5280	5280	0
108	20231120	181600	78662380	5280	5280	5280	5280	0
109	20231120	181500	78662380	5280	5280	5280	5280	0
110	20231120	181400	78662380	5280	5280	5280	5280	0
111	20231120	181300	78662380	5280	5280	5280	5280	0
112	20231120	181200	78662380	5280	5280	5280	5280	0
113	20231120	181100	78662380	5280	5280	5280	5280	0
114	20231120	181000	78662380	5280	5280	5280	5280	0
115	20231120	180900	78662380	5280	5280	5280	5280	0
116	20231120	180800	78662380	5280	5280	5280	5280	0
117	20231120	180700	78662380	5280	5280	5280	5280	0
118	20231120	180600	78662380	5280	5280	5280	5280	0
119	20231120	180500	78662380	5280	5280	5280	5280	0
120	20231120	180400	78662380	5280	5280	5280	5280	0
121	20231120	180300	78662380	5280	5280	5280	5280	0
122	20231120	180200	78662380	5280	5280	5280	5280	539
123	20231120	180100	78662380	5280	5280	5280	5280	0
124	20231120	180000	78662380	5280	5280	5280	5280	0
125	20231120	175900	78662380	5280	5280	5280	5280	0
126	20231120	175800	78662380	5280	5280	5280	5280	0
127	20231120	175700	78662380	5280	5280	5280	5280	0
128	20231120	175600	78662380	5280	5280	5280	5280	0
129	20231120	175500	78662380	5280	5280	5280	5280	0
130	20231120	175400	78662380	5280	5280	5280	5280	0
131	20231120	175300	78662380	5280	5280	5280	5280	0
132	20231120	175200	78662380	5280	5280	5280	5280	0
133	20231120	175100	78662380	5280	5280	5280	5280	0
134	20231120	175000	78662380	5280	5280	5280	5280	0
135	20231120	174900	78662380	5280	5280	5280	5280	0
136	20231120	174800	78662380	5280	5280	5280	5280	0
137	20231120	174700	78662380	5280	5280	5280	5280	0
138	20231120	174600	78662380	5280	5280	5280	5280	0
139	20231120	174500	78662380	5280	5280	5280	5280	0
140	20231120	174400	78662380	5280	5280	5280	5280	0
141	20231120	174300	78662380	5280	5280	5280	5280	0
142	20231120	174200	78662380	5280	5280	5280	5280	0
143	20231120	174100	78662380	5280	5280	5280	5280	0
144	20231120	174000	78662380	5280	5280	5280	5280	0
145	20231120	173900	78662380	5280	5280	5280	5280	0
146	20231120	173800	78662380	5280	5280	5280	5280	0
147	20231120	173700	78662380	5280	5280	5280	5280	0
148	20231120	173600	78662380	5280	5280	5280	5280	0
149	20231120	173500	78662380	5280	5280	5280	5280	0
150	20231120	173400	78662380	5280	5280	5280	5280	0
151	20231120	173300	78662380	5280	5280	5280	5280	0
152	20231120	173200	78662380	5280	5280	5280	5280	539
153	20231120	173100	78662380	5280	5280	5280	5280	0
154	20231120	173000	78662380	5280	5280	5280	5280	0
155	20231120	172900	78662380	5280	5280	5280	5280	0
156	20231120	172800	78662380	5280	5280	5280	5280	0
157	20231120	172700	78662380	5280	5280	5280	5280	0
158	20231120	172600	78662380	5280	5280	5280	5280	0
159	20231120	172500	78662380	5280	5280	5280	5280	0
160	20231120	172400	78662380	5280	5280	5280	5280	0
161	20231120	172300	78662380	5280	5280	5280	5280	0
162	20231120	172200	78662380	5280	5280	5280	5280	0
163	20231120	172100	78662380	5280	5280	5280	5280	0
164	20231120	172000	78662380	5280	5280	5280	5280	0
165	20231120	171900	78662380	5280	5280	5280	5280	0
166	20231120	171800	78662380	5280	5280	5280	5280	0
167	20231120	171700	78662380	5280	5280	5280	5280	0
168	20231120	171600	78662380	5280	5280	5280	5280	0
169	20231120	171500	78662380	5280	5280	5280	5280	0
170	20231120	171400	78662380	5280	5280	5280	5280	0
171	20231120	171300	78662380	5280	5280	5280	5280	0
172	20231120	171200	78662380	5280	5280	5280	5280	0
173	20231120	171100	78662380	5280	5280	5280	5280	0
174	20231120	171000	78662380	5280	5280	5280	5280	0
175	20231120	170900	78662380	5280	5280	5280	5280	0
176	20231120	170800	78662380	5280	5280	5280	5280	0
177	20231120	170700	78662380	5280	5280	5280	5280	0
178	20231120	170600	78662380	5280	5280	5280	5280	0
179	20231120	170500	78662380	5280	5280	5280	5280	0
180	20231120	170400	78662380	5280	5280	5280	5280	0
181	20231120	170300	78662380	5280	5280	5280	5280	0
182	20231120	170200	78662380	5280	5280	5280	5280	539
183	20231120	170100	78662380	5280	5280	5280	5280	0
184	20231120	170000	78662380	5280	5280	5280	5280	0
185	20231120	165900	78662380	5280	5280	5280	5280	0
186	20231120	165800	78662380	5280	5280	5280	5280	0
187	20231120	165700	78662380	5280	5280	5280	5280	0
188	20231120	165600	78662380	5280	5280	5280	5280	0
189	20231120	165500	78662380	5280	5280	5280	5280	0
190	20231120	165400	78662380	5280	5280	5280	5280	0
191	20231120	165300	78662380	5280	5280	5280	5280	0
192	20231120	165200	78662380	5280	5280	5280	5280	0
193	20231120	165100	78662380	5280	5280	5280	5280	0
194	20231120	165000	78662380	5280	5280	5280	5280	0
195	20231120	164900	78662380	5280	5280	5280	5280	0
196	20231120	164800	78662380	5280	5280	5280	5280	0
197	20231120	164700	78662380	5280	5280	5280	5280	0
198	20231120	164600	78662380	5280	5280	5280	5280	0
199	20231120	164500	78662380	5280	5280	5280	5280	0
200	20231120	164400	78662380	5280	5280	5280	5280	0
201	20231120	164300	78662380	5280	5280	5280	5280	0
202	20231120	164200	78662380	5280	5280	5280	5280	0
203	20231120	164100	78662380	5280	5280	5280	5280	0
204	20231120	164000	78662380	5280	5280	5280	5280	0
205	20231120	163900	78662380	5280	5280	5280	5280	0
206	20231120	163800	78662380	5280	5280	5280	5280	0
207	20231120	163700	78662380	5280	5280	5280	5280	0
208	20231120	163600	78662380	5280	5280	5280	5280	0
209	20231120	163500	78662380	5280	5280	5280	5280	0
210	20231120	163400	78662380	5280	5280	5280	5280	0
211	20231120	163300	78662380	5280	5280	5280	5280	0
212	20231120	163200	78662380	5280	5280	5280	5280	539
213	20231120	163100	78662380	5280	5280	5280	5280	0
214	20231120	163000	78662380	5280	5280	5280	5280	0
215	20231120	162900	78662380	5280	5280	5280	5280	0
216	20231120	162800	78662380	5280	5280	5280	5280	0
217	20231120	162700	78662380	5280	5280	5280	5280	0
218	20231120	162600	78662380	5280	5280	5280	5280	0
219	20231120	162500	78662380	5280	5280	5280	5280	0
220	20231120	162400	78662380	5280	5280	5280	5280	0
221	20231120	162300	78662380	5280	5280	5280	5280	0
222	20231120	162200	78662380	5280	5280	5280	5280	0
223	20231120	162100	78662380	5280	5280	5280	5280	0
224	20231120	162000	78662380	5280	5280	5280	5280	0
225	20231120	161900	78662380	5280	5280	5280	5280	0
226	20231120	161800	78662380	5280	5280	5280	5280	0
227	20231120	161700	78662380	5280	5280	5280	5280	0
228	20231120	161600	78662380	5280	5280	5280	5280	0
229	20231120	161500	78662380	5280	5280	5280	5280	0
230	20231120	161400	78662380	5280	5280	5280	5280	0
231	20231120	161300	78662380	5280	5280	5280	5280	0
232	20231120	161200	78662380	5280	5280	5280	5280	0
233	20231120	161100	78662380	5280	5280	5280	5280	0
234	20231120	161000	78662380	5280	5280	5280	5280	0
235	20231120	160900	78662380	5280	5280	5280	5280	0
236	20231120	160800	78662380	5280	5280	5280	5280	0
237	20231120	160700	78662380	5280	5280	5280	5280	0
238	20231120	160600	78662380	5280	5280	5280	5280	0
239	20231120	160500	78662380	5280	5280	5280	5280	0
240	20231120	160400	78662380	5280	5280	5280	5280	0
241	20231120	160300	78662380	5280	5280	5280	5280	0
242	20231120	160200	78662380	5280	5280	5280	5280	539
243	20231120	160100	78662380	5280	5280	5280	5280	0
244	20231120	160000	78662380	5280	5280	5280	5280	0
245	20231120	155900	78662380	5280	5280	5280	5280	0
246	20231120	155800	78662380	5280	5280	5280	5280	0
247	20231120	155700	78662380	5280	5280	5280	5280	0
248	20231120	155600	78662380	5280	5280	5280	5280	0
249	20231120	155500	78662380	5280	5280	5280	5280	0
250	20231120	155400	78662380	5280	5280	5280	5280	0
251	20231120	155300	78662380	5280	5280	5280	5280	0
252	20231120	155200	78662380	5280	5280	5280	5280	0
253	20231120	155100	78662380	5280	5280	5280	5280	0
254	20231120	155000	78662380	5280	5280	5280	5280	0
255	20231120	154900	78662380	5280	5280	5280	5280	0
256	20231120	154800	78662380	5280	5280	5280	5280	0
257	20231120	154700	78662380	5280	5280	5280	5280	0
258	20231120	154600	78662380	5280	5280	5280	5280	0
259	20231120	154500	78662380	5280	5280	5280	5280	0
260	20231120	154400	78662380	5280	5280	5280	5280	0
261	20231120	154300	78662380	5280	5280	5280	5280	0
262	20231120	154200	78662380	5280	5280	5280	5280	0
263	20231120	154100	78662380	5280	5280	5280	5280	0
264	20231120	154000	78662380	5280	5280	5280	5280	0
265	20231120	153900	78662380	5280	5280	5280	5280	0
266	20231120	153800	78662380	5280	5280	5280	5280	0
267	20231120	153700	78662380	5280	5280	5280	5280	0
268	20231120	153600	78662380	5280	5280	5280	5280	0
269	20231120	153500	78662380	5280	5280	5280	5280	0
270	20231120	153400	78662380	5280	5280	5280	5280	0
271	20231120	153300	78662380	5280	5280	5280	5280	0
272	20231120	153200	78662380	5280	5280	5280	5280	539
273	20231120	153100	78662380	5280	5280	5280	5280	0
274	20231120	153000	78662380	5280	5280	5280	5280	539
275	20231120	152900	75816460	5340	5340	5340	5340	0
276	20231120	152800	75816460	5340	5340	5340	5340	0
277	20231120	152700	75816460	5340	5340	5340	5340	0
278	20231120	152600	75816460	5340	5340	5340	5340	0
279	20231120	152500	75816460	5340	5340	5340	5340	0
280	20231120	152400	75816460	5340	5340	5340	5340	0
281	20231120	152300	75816460	5340	5340	5340	5340	0
282	20231120	152200	75816460	5340	5340	5340	5340	0
283	20231120	152100	75816460	5340	5340	5340	5340	0
284	20231120	152000	75816460	5340	5340	5340	5340	0
285	20231120	151900	75816460	5340	5340	5340	5340	0
286	20231120	151800	75816460	5340	5340	5340	5340	188
287	20231120	151700	74812540	5340	5330	5340	5330	9
288	20231120	151600	74764490	5340	5340	5340	5340	0
289	20231120	151500	74764490	5340	5320	5340	5320	269
290	20231120	151400	73332330	5300	5300	5300	5300	5
291	20231120	151300	73305830	5320	5320	5320	5320	0
292	20231120	151200	73305830	5320	5320	5320	5320	0
293	20231120	151100	73305830	5320	5320	5320	5320	0
294	20231120	151000	73305830	5320	5320	5320	5320	4
295	20231120	150900	73284550	5320	5320	5320	5320	0
296	20231120	150800	73284550	5320	5320	5320	5320	0
297	20231120	150700	73284550	5320	5320	5320	5320	0
298	20231120	150600	73284550	5320	5320	5320	5320	1
299	20231120	150500	73279230	5300	5300	5300	5300	500
300	20231120	150400	70629230	5310	5300	5310	5300	302
301	20231120	150300	69027940	5290	5290	5290	5290	0
302	20231120	150200	69027940	5290	5290	5290	5290	0
303	20231120	150100	69027940	5290	5290	5290	5290	0
304	20231120	150000	69027940	5290	5290	5290	5290	376
305	20231120	145900	67038900	5290	5290	5290	5290	0
306	20231120	145800	67038900	5290	5290	5290	5290	0
307	20231120	145700	67038900	5290	5290	5290	5290	0
308	20231120	145600	67038900	5290	5290	5290	5290	20
309	20231120	145500	66933100	5290	5290	5290	5290	0
310	20231120	145400	66933100	5290	5290	5290	5290	2
311	20231120	145300	66922520	5290	5290	5290	5290	0
312	20231120	145200	66922520	5290	5290	5290	5290	0
313	20231120	145100	66922520	5290	5290	5290	5290	0
314	20231120	145000	66922520	5290	5290	5290	5290	2
315	20231120	144900	66911940	5260	5260	5260	5260	0
316	20231120	144800	66911940	5260	5260	5260	5260	0
317	20231120	144700	66911940	5260	5260	5260	5260	105
318	20231120	144600	66359640	5260	5260	5260	5260	0
319	20231120	144500	66359640	5260	5260	5260	5260	0
320	20231120	144400	66359640	5260	5260	5260	5260	0
321	20231120	144300	66359640	5260	5260	5260	5260	0
322	20231120	144200	66359640	5260	5260	5260	5260	0
323	20231120	144100	66359640	5260	5280	5280	5260	535
324	20231120	144000	63543540	5300	5300	5300	5300	0
325	20231120	143900	63543540	5300	5300	5300	5300	0
326	20231120	143800	63543540	5300	5300	5300	5300	6
327	20231120	143700	63511740	5300	5300	5300	5300	0
328	20231120	143600	63511740	5300	5300	5300	5300	0
329	20231120	143500	63511740	5300	5300	5300	5300	0
330	20231120	143400	63511740	5300	5300	5300	5300	0
331	20231120	143300	63511740	5300	5300	5300	5300	0
332	20231120	143200	63511740	5300	5290	5300	5290	2
333	20231120	143100	63501150	5260	5260	5260	5260	0
334	20231120	143000	63501150	5260	5260	5260	5260	83
335	20231120	142900	63064570	5300	5300	5300	5300	0
336	20231120	142800	63064570	5300	5300	5300	5300	1
337	20231120	142700	63059270	5300	5290	5300	5290	2
338	20231120	142600	63048680	5250	5250	5250	5250	0
339	20231120	142500	63048680	5250	5250	5250	5250	0
340	20231120	142400	63048680	5250	5250	5250	5250	0
341	20231120	142300	63048680	5250	5250	5250	5250	0
342	20231120	142200	63048680	5250	5250	5250	5250	0
343	20231120	142100	63048680	5250	5250	5250	5250	0
344	20231120	142000	63048680	5250	5260	5260	5250	97
345	20231120	141900	62539210	5300	5300	5300	5300	0
346	20231120	141800	62539210	5300	5300	5300	5300	0
347	20231120	141700	62539210	5300	5300	5300	5300	0
348	20231120	141600	62539210	5300	5300	5300	5300	1
349	20231120	141500	62533910	5300	5300	5300	5300	0
350	20231120	141400	62533910	5300	5300	5300	5300	0
351	20231120	141300	62533910	5300	5290	5300	5290	5
352	20231120	141200	62507450	5260	5260	5260	5260	4
353	20231120	141100	62486410	5290	5290	5290	5290	3
354	20231120	141000	62470540	5270	5270	5270	5270	0
355	20231120	140900	62470540	5270	5270	5270	5270	3
356	20231120	140800	62454730	5260	5250	5260	5250	161
357	20231120	140700	61609440	5270	5270	5270	5270	0
358	20231120	140600	61609440	5270	5270	5270	5270	0
359	20231120	140500	61609440	5270	5270	5270	5270	0
360	20231120	140400	61609440	5270	5270	5270	5270	0
361	20231120	140300	61609440	5270	5270	5270	5270	1
362	20231120	140200	61604170	5250	5260	5260	5250	186
363	20231120	140100	60627450	5260	5260	5260	5260	35
364	20231120	140000	60443350	5280	5280	5280	5280	30
365	20231120	135900	60284950	5280	5280	5280	5280	50
366	20231120	135800	60020950	5300	5300	5300	5300	0
367	20231120	135700	60020950	5300	5300	5300	5300	0
368	20231120	135600	60020950	5300	5300	5300	5300	0
369	20231120	135500	60020950	5300	5300	5300	5300	0
370	20231120	135400	60020950	5300	5300	5300	5300	0
371	20231120	135300	60020950	5300	5290	5300	5290	5
372	20231120	135200	59994480	5300	5300	5300	5300	0
373	20231120	135100	59994480	5300	5300	5300	5300	0
374	20231120	135000	59994480	5300	5300	5300	5300	0
375	20231120	134900	59994480	5300	5300	5300	5300	0
376	20231120	134800	59994480	5300	5300	5300	5300	0
377	20231120	134700	59994480	5300	5300	5300	5300	262
378	20231120	134600	58605880	5310	5310	5310	5310	0
379	20231120	134500	58605880	5310	5310	5310	5310	0
380	20231120	134400	58605880	5310	5310	5310	5310	0
381	20231120	134300	58605880	5310	5300	5310	5300	21
382	20231120	134200	58494390	5300	5310	5310	5300	38
383	20231120	134100	58292620	5300	5300	5300	5300	0
384	20231120	134000	58292620	5300	5300	5300	5300	0
385	20231120	133900	58292620	5300	5300	5300	5300	0
386	20231120	133800	58292620	5300	5300	5300	5300	0
387	20231120	133700	58292620	5300	5300	5300	5300	2
388	20231120	133600	58282020	5310	5310	5310	5310	0
389	20231120	133500	58282020	5310	5310	5310	5300	37
390	20231120	133400	58085850	5300	5300	5300	5300	4
391	20231120	133300	58064650	5300	5300	5300	5300	509
392	20231120	133200	55366950	5300	5280	5300	5280	95
393	20231120	133100	54864100	5250	5250	5250	5250	256
394	20231120	133000	53520100	5250	5250	5260	5250	301
395	20231120	132900	51939820	5250	5250	5250	5250	0
396	20231120	132800	51939820	5250	5250	5250	5250	0
397	20231120	132700	51939820	5250	5250	5250	5250	0
398	20231120	132600	51939820	5250	5250	5250	5250	0
399	20231120	132500	51939820	5250	5250	5250	5250	0
400	20231120	132400	51939820	5250	5250	5250	5250	0
401	20231120	132300	51939820	5250	5250	5250	5250	0
402	20231120	132200	51939820	5250	5250	5250	5250	0
403	20231120	132100	51939820	5250	5250	5250	5250	0
404	20231120	132000	51939820	5250	5250	5250	5250	500
405	20231120	131900	49314820	5250	5260	5260	5250	209
406	20231120	131800	48217510	5290	5290	5290	5290	0
407	20231120	131700	48217510	5290	5290	5290	5290	0
408	20231120	131600	48217510	5290	5260	5290	5260	30
409	20231120	131500	48059320	5250	5250	5250	5250	0
410	20231120	131400	48059320	5250	5250	5250	5250	0
411	20231120	131300	48059320	5250	5250	5250	5250	17
412	20231120	131200	47970070	5260	5260	5260	5260	0
413	20231120	131100	47970070	5260	5260	5260	5260	0
414	20231120	131000	47970070	5260	5260	5260	5260	0
415	20231120	130900	47970070	5260	5250	5260	5250	950
416	20231120	130800	42977260	5240	5240	5240	5240	0
417	20231120	130700	42977260	5240	5240	5240	5240	5
418	20231120	130600	42951060	5230	5230	5230	5230	0
419	20231120	130500	42951060	5230	5230	5230	5230	0
420	20231120	130400	42951060	5230	5230	5230	5230	0
421	20231120	130300	42951060	5230	5230	5230	5230	0
422	20231120	130200	42951060	5230	5230	5230	5230	30
423	20231120	130100	42794160	5250	5250	5250	5250	0
424	20231120	130000	42794160	5250	5250	5250	5250	0
425	20231120	125900	42794160	5250	5250	5250	5250	0
426	20231120	125800	42794160	5250	5250	5250	5250	6
427	20231120	125700	42762660	5230	5230	5230	5230	0
428	20231120	125600	42762660	5230	5230	5230	5230	0
429	20231120	125500	42762660	5230	5230	5230	5230	0
430	20231120	125400	42762660	5230	5230	5230	5230	0
431	20231120	125300	42762660	5230	5230	5230	5230	198
432	20231120	125200	41727120	5230	5230	5230	5230	219
433	20231120	125100	40581750	5230	5230	5230	5230	0
434	20231120	125000	40581750	5230	5230	5230	5230	0
435	20231120	124900	40581750	5230	5230	5230	5230	0
436	20231120	124800	40581750	5230	5230	5230	5230	0
437	20231120	124700	40581750	5230	5230	5230	5230	0
438	20231120	124600	40581750	5230	5230	5230	5230	0
439	20231120	124500	40581750	5230	5230	5230	5230	0
440	20231120	124400	40581750	5230	5230	5230	5230	0
441	20231120	124300	40581750	5230	5230	5230	5230	0
442	20231120	124200	40581750	5230	5230	5230	5230	0
443	20231120	124100	40581750	5230	5230	5230	5230	0
444	20231120	124000	40581750	5230	5240	5240	5230	102
445	20231120	123900	40048240	5230	5230	5230	5230	9
446	20231120	123800	40001170	5220	5220	5220	5220	0
447	20231120	123700	40001170	5220	5220	5220	5220	29
448	20231120	123600	39849790	5220	5220	5220	5220	0
449	20231120	123500	39849790	5220	5220	5220	5220	0
450	20231120	123400	39849790	5220	5220	5220	5220	119
451	20231120	123300	39228610	5230	5230	5230	5230	0
452	20231120	123200	39228610	5230	5230	5230	5230	0
453	20231120	123100	39228610	5230	5230	5230	5230	163
454	20231120	123000	38376120	5240	5240	5240	5240	0
455	20231120	122900	38376120	5240	5240	5240	5240	0
456	20231120	122800	38376120	5240	5240	5240	5240	0
457	20231120	122700	38376120	5240	5240	5240	5240	51
458	20231120	122600	38108880	5250	5250	5250	5250	0
459	20231120	122500	38108880	5250	5250	5250	5250	0
460	20231120	122400	38108880	5250	5250	5250	5250	0
461	20231120	122300	38108880	5250	5250	5250	5250	0
462	20231120	122200	38108880	5250	5250	5250	5250	0
463	20231120	122100	38108880	5250	5250	5250	5250	0
464	20231120	122000	38108880	5250	5250	5250	5250	0
465	20231120	121900	38108880	5250	5250	5250	5250	2
466	20231120	121800	38098380	5250	5250	5250	5250	0
467	20231120	121700	38098380	5250	5250	5250	5250	0
468	20231120	121600	38098380	5250	5250	5250	5250	0
469	20231120	121500	38098380	5250	5250	5250	5250	0
470	20231120	121400	38098380	5250	5250	5250	5250	0
471	20231120	121300	38098380	5250	5250	5250	5250	0
472	20231120	121200	38098380	5250	5250	5250	5250	0
473	20231120	121100	38098380	5250	5250	5250	5250	1
474	20231120	121000	38093130	5250	5250	5250	5250	204
475	20231120	120900	37022130	5260	5260	5260	5260	150
476	20231120	120800	36233130	5260	5260	5260	5260	0
477	20231120	120700	36233130	5260	5260	5260	5260	0
478	20231120	120600	36233130	5260	5260	5260	5260	0
479	20231120	120500	36233130	5260	5260	5260	5260	0
480	20231120	120400	36233130	5260	5260	5260	5260	0
481	20231120	120300	36233130	5260	5260	5260	5260	0
482	20231120	120200	36233130	5260	5260	5260	5260	0
483	20231120	120100	36233130	5260	5260	5260	5260	0
484	20231120	120000	36233130	5260	5260	5260	5260	0
485	20231120	115900	36233130	5260	5260	5260	5260	0
486	20231120	115800	36233130	5260	5260	5260	5260	0
487	20231120	115700	36233130	5260	5260	5260	5260	0
488	20231120	115600	36233130	5260	5260	5260	5260	14
489	20231120	115500	36159490	5250	5250	5250	5250	0
490	20231120	115400	36159490	5250	5250	5250	5250	0
491	20231120	115300	36159490	5250	5260	5260	5250	6
492	20231120	115200	36127970	5250	5250	5250	5250	0
493	20231120	115100	36127970	5250	5250	5250	5250	0
494	20231120	115000	36127970	5250	5250	5250	5250	108
495	20231120	114900	35560970	5250	5250	5250	5250	0
496	20231120	114800	35560970	5250	5250	5250	5250	0
497	20231120	114700	35560970	5250	5250	5250	5250	0
498	20231120	114600	35560970	5250	5250	5250	5250	0
499	20231120	114500	35560970	5250	5250	5250	5250	0
500	20231120	114400	35560970	5250	5250	5250	5250	0
501	20231120	114300	35560970	5250	5250	5250	5250	210
502	20231120	114200	34458470	5260	5260	5260	5260	0
503	20231120	114100	34458470	5260	5260	5260	5260	0
504	20231120	114000	34458470	5260	5260	5260	5260	0
505	20231120	113900	34458470	5260	5260	5260	5260	0
506	20231120	113800	34458470	5260	5260	5260	5260	0
507	20231120	113700	34458470	5260	5260	5260	5260	0
508	20231120	113600	34458470	5260	5260	5260	5260	0
509	20231120	113500	34458470	5260	5260	5260	5260	0
510	20231120	113400	34458470	5260	5260	5260	5260	0
511	20231120	113300	34458470	5260	5260	5260	5260	0
512	20231120	113200	34458470	5260	5260	5260	5260	0
513	20231120	113100	34458470	5260	5260	5260	5260	0
514	20231120	113000	34458470	5260	5260	5260	5260	0
515	20231120	112900	34458470	5260	5260	5260	5260	12
516	20231120	112800	34395350	5260	5270	5270	5260	429
517	20231120	112700	32138750	5270	5270	5300	5270	7
518	20231120	112600	32101800	5270	5270	5270	5270	0
519	20231120	112500	32101800	5270	5270	5270	5270	0
520	20231120	112400	32101800	5270	5270	5270	5270	0
521	20231120	112300	32101800	5270	5270	5270	5270	0
522	20231120	112200	32101800	5270	5270	5270	5270	1
523	20231120	112100	32096530	5260	5260	5260	5260	0
524	20231120	112000	32096530	5260	5300	5300	5260	5
525	20231120	111900	32070190	5300	5260	5300	5260	1507
526	20231120	111800	24088070	5250	5250	5250	5250	0
527	20231120	111700	24088070	5250	5250	5250	5250	0
528	20231120	111600	24088070	5250	5250	5250	5250	0
529	20231120	111500	24088070	5250	5250	5250	5250	0
530	20231120	111400	24088070	5250	5250	5250	5250	0
531	20231120	111300	24088070	5250	5250	5250	5250	6
532	20231120	111200	24056570	5250	5240	5250	5240	15
533	20231120	111100	23977830	5210	5210	5210	5210	0
534	20231120	111000	23977830	5210	5210	5210	5210	0
535	20231120	110900	23977830	5210	5210	5210	5210	0
536	20231120	110800	23977830	5210	5210	5210	5210	0
537	20231120	110700	23977830	5210	5210	5210	5210	0
538	20231120	110600	23977830	5210	5210	5210	5210	0
539	20231120	110500	23977830	5210	5210	5210	5210	0
540	20231120	110400	23977830	5210	5210	5210	5210	0
541	20231120	110300	23977830	5210	5210	5210	5210	0
542	20231120	110200	23977830	5210	5210	5210	5210	0
543	20231120	110100	23977830	5210	5210	5210	5210	0
544	20231120	110000	23977830	5210	5210	5210	5210	98
545	20231120	105900	23467250	5250	5250	5250	5250	0
546	20231120	105800	23467250	5250	5250	5250	5250	0
547	20231120	105700	23467250	5250	5250	5250	5250	0
548	20231120	105600	23467250	5250	5250	5250	5250	0
549	20231120	105500	23467250	5250	5250	5250	5250	0
550	20231120	105400	23467250	5250	5250	5250	5250	1
551	20231120	105300	23462000	5250	5250	5250	5250	0
552	20231120	105200	23462000	5250	5240	5250	5240	7
553	20231120	105100	23425260	5220	5220	5220	5220	0
554	20231120	105000	23425260	5220	5220	5220	5220	0
555	20231120	104900	23425260	5220	5220	5220	5220	16
556	20231120	104800	23341740	5260	5260	5260	5260	0
557	20231120	104700	23341740	5260	5260	5260	5260	0
558	20231120	104600	23341740	5260	5260	5260	5260	1
559	20231120	104500	23336480	5280	5280	5280	5280	0
560	20231120	104400	23336480	5280	5280	5280	5280	0
561	20231120	104300	23336480	5280	5220	5280	5220	24
562	20231120	104200	23210410	5280	5260	5280	5260	110
563	20231120	104100	22630180	5270	5270	5270	5270	0
564	20231120	104000	22630180	5270	5270	5270	5270	1
565	20231120	103900	22624910	5270	5250	5270	5200	177
566	20231120	103800	21695810	5250	5250	5250	5250	0
567	20231120	103700	21695810	5250	5250	5250	5250	0
568	20231120	103600	21695810	5250	5230	5250	5230	66
569	20231120	103500	21349500	5240	5240	5240	5240	0
570	20231120	103400	21349500	5240	5240	5240	5240	0
571	20231120	103300	21349500	5240	5240	5240	5240	0
572	20231120	103200	21349500	5240	5240	5240	5240	0
573	20231120	103100	21349500	5240	5240	5240	5240	0
574	20231120	103000	21349500	5240	5230	5240	5230	135
575	20231120	102900	20642160	5220	5230	5230	5220	74
576	20231120	102800	20255180	5230	5230	5230	5230	2
577	20231120	102700	20244720	5210	5210	5210	5210	0
578	20231120	102600	20244720	5210	5230	5230	5210	34
579	20231120	102500	20066980	5230	5210	5230	5210	9
580	20231120	102400	20019990	5200	5200	5200	5200	0
581	20231120	102300	20019990	5200	5200	5200	5200	0
582	20231120	102200	20019990	5200	5210	5210	5200	250
583	20231120	102100	18719810	5220	5220	5220	5220	0
584	20231120	102000	18719810	5220	5220	5220	5220	0
585	20231120	101900	18719810	5220	5220	5220	5220	0
586	20231120	101800	18719810	5220	5220	5220	5220	0
587	20231120	101700	18719810	5220	5220	5220	5220	0
588	20231120	101600	18719810	5220	5220	5220	5220	100
589	20231120	101500	18197810	5210	5210	5210	5210	0
590	20231120	101400	18197810	5210	5210	5210	5210	0
591	20231120	101300	18197810	5210	5200	5210	5200	483
592	20231120	101200	15682750	5190	5190	5190	5190	1
593	20231120	101100	15677560	5190	5190	5190	5190	15
594	20231120	101000	15599710	5200	5200	5200	5200	0
595	20231120	100900	15599710	5200	5200	5200	5200	0
596	20231120	100800	15599710	5200	5200	5200	5200	0
597	20231120	100700	15599710	5200	5200	5200	5200	0
598	20231120	100600	15599710	5200	5200	5200	5200	0
599	20231120	100500	15599710	5200	5200	5200	5200	891
600	20231120	100400	10966510	5210	5210	5210	5210	0
601	20231120	100300	10966510	5210	5210	5210	5210	0
602	20231120	100200	10966510	5210	5210	5210	5210	0
603	20231120	100100	10966510	5210	5210	5210	5210	0
604	20231120	100000	10966510	5210	5210	5210	5210	0
605	20231120	095900	10966510	5210	5190	5210	5190	71
606	20231120	095800	10597320	5180	5180	5180	5180	1
607	20231120	095700	10592140	5200	5200	5200	5200	0
608	20231120	095600	10592140	5200	5200	5200	5200	0
609	20231120	095500	10592140	5200	5200	5200	5200	0
610	20231120	095400	10592140	5200	5200	5200	5200	33
611	20231120	095300	10420540	5210	5170	5210	5170	330
612	20231120	095200	8709460	5170	5170	5170	5170	0
613	20231120	095100	8709460	5170	5150	5170	5150	79
614	20231120	095000	8301820	5160	5160	5160	5160	2
615	20231120	094900	8291500	5150	5150	5150	5150	0
616	20231120	094800	8291500	5150	5150	5150	5150	0
617	20231120	094700	8291500	5150	5150	5150	5150	0
618	20231120	094600	8291500	5150	5150	5150	5150	0
619	20231120	094500	8291500	5150	5120	5150	5120	189
620	20231120	094400	7319290	5140	5140	5140	5140	2
621	20231120	094300	7309010	5130	5130	5130	5130	0
622	20231120	094200	7309010	5130	5130	5130	5130	0
623	20231120	094100	7309010	5130	5130	5130	5130	0
624	20231120	094000	7309010	5130	5130	5130	5130	3
625	20231120	093900	7293620	5130	5130	5130	5130	46
626	20231120	093800	7057640	5130	5120	5130	5120	22
627	20231120	093700	6944970	5120	5120	5120	5120	0
628	20231120	093600	6944970	5120	5120	5120	5120	0
629	20231120	093500	6944970	5120	5120	5120	5120	0
630	20231120	093400	6944970	5120	5120	5120	5120	0
631	20231120	093300	6944970	5120	5120	5120	5120	45
632	20231120	093200	6714570	5120	5120	5120	5120	0
633	20231120	093100	6714570	5120	5120	5120	5120	0
634	20231120	093000	6714570	5120	5120	5120	5120	0
635	20231120	092900	6714570	5120	5120	5120	5120	3
636	20231120	092800	6699210	5130	5130	5130	5130	2
637	20231120	092700	6688950	5120	5120	5120	5120	0
638	20231120	092600	6688950	5120	5120	5120	5120	97
639	20231120	092500	6192310	5130	5130	5130	5130	0
640	20231120	092400	6192310	5130	5130	5130	5130	0
641	20231120	092300	6192310	5130	5130	5130	5130	6
642	20231120	092200	6161530	5130	5130	5130	5130	66
643	20231120	092100	5822950	5120	5120	5120	5120	0
644	20231120	092000	5822950	5120	5120	5120	5120	97
645	20231120	091900	5326310	5130	5130	5130	5130	0
646	20231120	091800	5326310	5130	5130	5130	5130	50
647	20231120	091700	5069810	5130	5130	5130	5130	0
648	20231120	091600	5069810	5130	5130	5130	5130	0
649	20231120	091500	5069810	5130	5130	5130	5130	0
650	20231120	091400	5069810	5130	5130	5130	5130	0
651	20231120	091300	5069810	5130	5130	5130	5130	3
652	20231120	091200	5054420	5130	5130	5130	5130	0
653	20231120	091100	5054420	5130	5130	5130	5130	1
654	20231120	091000	5049290	5130	5130	5130	5130	1
655	20231120	090900	5044160	5130	5130	5130	5130	0
656	20231120	090800	5044160	5130	5130	5130	5130	0
657	20231120	090700	5044160	5130	5130	5130	5130	0
658	20231120	090600	5044160	5130	5130	5130	5130	0
659	20231120	090500	5044160	5130	5130	5130	5130	0
660	20231120	090400	5044160	5130	5130	5130	5130	0
661	20231120	090300	5044160	5130	5130	5130	5130	0
662	20231120	090200	5044160	5130	5130	5130	5130	20
663	20231120	090100	4941560	5130	5130	5130	5130	76
664	20231120	090000	4551680	5120	5120	5120	5120	889