KissMeData/352700/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	204900	689214620	3570	3570	3570	3570	3028
3	20231120	204800	689214620	3570	3570	3570	3570	0
4	20231120	204700	689214620	3570	3570	3570	3570	0
5	20231120	204600	689214620	3570	3570	3570	3570	0
6	20231120	204500	689214620	3570	3570	3570	3570	0
7	20231120	204400	689214620	3570	3570	3570	3570	0
8	20231120	204300	689214620	3570	3570	3570	3570	0
9	20231120	204200	689214620	3570	3570	3570	3570	0
10	20231120	204100	689214620	3570	3570	3570	3570	0
11	20231120	204000	689214620	3570	3570	3570	3570	0
12	20231120	203900	689214620	3570	3570	3570	3570	0
13	20231120	203800	689214620	3570	3570	3570	3570	0
14	20231120	203700	689214620	3570	3570	3570	3570	0
15	20231120	203600	689214620	3570	3570	3570	3570	0
16	20231120	203500	689214620	3570	3570	3570	3570	0
17	20231120	203400	689214620	3570	3570	3570	3570	0
18	20231120	203300	689214620	3570	3570	3570	3570	0
19	20231120	203200	689214620	3570	3570	3570	3570	0
20	20231120	203100	689214620	3570	3570	3570	3570	0
21	20231120	203000	689214620	3570	3570	3570	3570	0
22	20231120	202900	689214620	3570	3570	3570	3570	0
23	20231120	202800	689214620	3570	3570	3570	3570	0
24	20231120	202700	689214620	3570	3570	3570	3570	0
25	20231120	202600	689214620	3570	3570	3570	3570	0
26	20231120	202500	689214620	3570	3570	3570	3570	0
27	20231120	202400	689214620	3570	3570	3570	3570	0
28	20231120	202300	689214620	3570	3570	3570	3570	0
29	20231120	202200	689214620	3570	3570	3570	3570	0
30	20231120	202100	689214620	3570	3570	3570	3570	0
31	20231120	202000	689214620	3570	3570	3570	3570	0
32	20231120	201900	689214620	3570	3570	3570	3570	3028
33	20231120	201800	689214620	3570	3570	3570	3570	0
34	20231120	201700	689214620	3570	3570	3570	3570	0
35	20231120	201600	689214620	3570	3570	3570	3570	0
36	20231120	201500	689214620	3570	3570	3570	3570	0
37	20231120	201400	689214620	3570	3570	3570	3570	0
38	20231120	201300	689214620	3570	3570	3570	3570	0
39	20231120	201200	689214620	3570	3570	3570	3570	0
40	20231120	201100	689214620	3570	3570	3570	3570	0
41	20231120	201000	689214620	3570	3570	3570	3570	0
42	20231120	200900	689214620	3570	3570	3570	3570	0
43	20231120	200800	689214620	3570	3570	3570	3570	0
44	20231120	200700	689214620	3570	3570	3570	3570	0
45	20231120	200600	689214620	3570	3570	3570	3570	0
46	20231120	200500	689214620	3570	3570	3570	3570	0
47	20231120	200400	689214620	3570	3570	3570	3570	0
48	20231120	200300	689214620	3570	3570	3570	3570	0
49	20231120	200200	689214620	3570	3570	3570	3570	0
50	20231120	200100	689214620	3570	3570	3570	3570	0
51	20231120	200000	689214620	3570	3570	3570	3570	0
52	20231120	195900	689214620	3570	3570	3570	3570	0
53	20231120	195800	689214620	3570	3570	3570	3570	0
54	20231120	195700	689214620	3570	3570	3570	3570	0
55	20231120	195600	689214620	3570	3570	3570	3570	0
56	20231120	195500	689214620	3570	3570	3570	3570	0
57	20231120	195400	689214620	3570	3570	3570	3570	0
58	20231120	195300	689214620	3570	3570	3570	3570	0
59	20231120	195200	689214620	3570	3570	3570	3570	0
60	20231120	195100	689214620	3570	3570	3570	3570	0
61	20231120	195000	689214620	3570	3570	3570	3570	0
62	20231120	194900	689214620	3570	3570	3570	3570	3028
63	20231120	194800	689214620	3570	3570	3570	3570	0
64	20231120	194700	689214620	3570	3570	3570	3570	0
65	20231120	194600	689214620	3570	3570	3570	3570	0
66	20231120	194500	689214620	3570	3570	3570	3570	0
67	20231120	194400	689214620	3570	3570	3570	3570	0
68	20231120	194300	689214620	3570	3570	3570	3570	0
69	20231120	194200	689214620	3570	3570	3570	3570	0
70	20231120	194100	689214620	3570	3570	3570	3570	0
71	20231120	194000	689214620	3570	3570	3570	3570	0
72	20231120	193900	689214620	3570	3570	3570	3570	0
73	20231120	193800	689214620	3570	3570	3570	3570	0
74	20231120	193700	689214620	3570	3570	3570	3570	0
75	20231120	193600	689214620	3570	3570	3570	3570	0
76	20231120	193500	689214620	3570	3570	3570	3570	0
77	20231120	193400	689214620	3570	3570	3570	3570	0
78	20231120	193300	689214620	3570	3570	3570	3570	0
79	20231120	193200	689214620	3570	3570	3570	3570	0
80	20231120	193100	689214620	3570	3570	3570	3570	0
81	20231120	193000	689214620	3570	3570	3570	3570	0
82	20231120	192900	689214620	3570	3570	3570	3570	0
83	20231120	192800	689214620	3570	3570	3570	3570	0
84	20231120	192700	689214620	3570	3570	3570	3570	0
85	20231120	192600	689214620	3570	3570	3570	3570	0
86	20231120	192500	689214620	3570	3570	3570	3570	0
87	20231120	192400	689214620	3570	3570	3570	3570	0
88	20231120	192300	689214620	3570	3570	3570	3570	0
89	20231120	192200	689214620	3570	3570	3570	3570	0
90	20231120	192100	689214620	3570	3570	3570	3570	0
91	20231120	192000	689214620	3570	3570	3570	3570	0
92	20231120	191900	689214620	3570	3570	3570	3570	3028
93	20231120	191800	689214620	3570	3570	3570	3570	0
94	20231120	191700	689214620	3570	3570	3570	3570	0
95	20231120	191600	689214620	3570	3570	3570	3570	0
96	20231120	191500	689214620	3570	3570	3570	3570	0
97	20231120	191400	689214620	3570	3570	3570	3570	0
98	20231120	191300	689214620	3570	3570	3570	3570	0
99	20231120	191200	689214620	3570	3570	3570	3570	0
100	20231120	191100	689214620	3570	3570	3570	3570	0
101	20231120	191000	689214620	3570	3570	3570	3570	0
102	20231120	190900	689214620	3570	3570	3570	3570	0
103	20231120	190800	689214620	3570	3570	3570	3570	0
104	20231120	190700	689214620	3570	3570	3570	3570	0
105	20231120	190600	689214620	3570	3570	3570	3570	0
106	20231120	190500	689214620	3570	3570	3570	3570	0
107	20231120	190400	689214620	3570	3570	3570	3570	0
108	20231120	190300	689214620	3570	3570	3570	3570	0
109	20231120	190200	689214620	3570	3570	3570	3570	0
110	20231120	190100	689214620	3570	3570	3570	3570	0
111	20231120	190000	689214620	3570	3570	3570	3570	0
112	20231120	185900	689214620	3570	3570	3570	3570	0
113	20231120	185800	689214620	3570	3570	3570	3570	0
114	20231120	185700	689214620	3570	3570	3570	3570	0
115	20231120	185600	689214620	3570	3570	3570	3570	0
116	20231120	185500	689214620	3570	3570	3570	3570	0
117	20231120	185400	689214620	3570	3570	3570	3570	0
118	20231120	185300	689214620	3570	3570	3570	3570	0
119	20231120	185200	689214620	3570	3570	3570	3570	0
120	20231120	185100	689214620	3570	3570	3570	3570	0
121	20231120	185000	689214620	3570	3570	3570	3570	0
122	20231120	184900	689214620	3570	3570	3570	3570	3028
123	20231120	184800	689214620	3570	3570	3570	3570	0
124	20231120	184700	689214620	3570	3570	3570	3570	0
125	20231120	184600	689214620	3570	3570	3570	3570	0
126	20231120	184500	689214620	3570	3570	3570	3570	0
127	20231120	184400	689214620	3570	3570	3570	3570	0
128	20231120	184300	689214620	3570	3570	3570	3570	0
129	20231120	184200	689214620	3570	3570	3570	3570	0
130	20231120	184100	689214620	3570	3570	3570	3570	0
131	20231120	184000	689214620	3570	3570	3570	3570	0
132	20231120	183900	689214620	3570	3570	3570	3570	0
133	20231120	183800	689214620	3570	3570	3570	3570	0
134	20231120	183700	689214620	3570	3570	3570	3570	0
135	20231120	183600	689214620	3570	3570	3570	3570	0
136	20231120	183500	689214620	3570	3570	3570	3570	0
137	20231120	183400	689214620	3570	3570	3570	3570	0
138	20231120	183300	689214620	3570	3570	3570	3570	0
139	20231120	183200	689214620	3570	3570	3570	3570	0
140	20231120	183100	689214620	3570	3570	3570	3570	0
141	20231120	183000	689214620	3570	3570	3570	3570	0
142	20231120	182900	689214620	3570	3570	3570	3570	0
143	20231120	182800	689214620	3570	3570	3570	3570	0
144	20231120	182700	689214620	3570	3570	3570	3570	0
145	20231120	182600	689214620	3570	3570	3570	3570	0
146	20231120	182500	689214620	3570	3570	3570	3570	0
147	20231120	182400	689214620	3570	3570	3570	3570	0
148	20231120	182300	689214620	3570	3570	3570	3570	0
149	20231120	182200	689214620	3570	3570	3570	3570	0
150	20231120	182100	689214620	3570	3570	3570	3570	0
151	20231120	182000	689214620	3570	3570	3570	3570	0
152	20231120	181900	689214620	3570	3570	3570	3570	3028
153	20231120	181800	689214620	3570	3570	3570	3570	0
154	20231120	181700	689214620	3570	3570	3570	3570	0
155	20231120	181600	689214620	3570	3570	3570	3570	0
156	20231120	181500	689214620	3570	3570	3570	3570	0
157	20231120	181400	689214620	3570	3570	3570	3570	0
158	20231120	181300	689214620	3570	3570	3570	3570	0
159	20231120	181200	689214620	3570	3570	3570	3570	0
160	20231120	181100	689214620	3570	3570	3570	3570	0
161	20231120	181000	689214620	3570	3570	3570	3570	0
162	20231120	180900	689214620	3570	3570	3570	3570	0
163	20231120	180800	689214620	3570	3570	3570	3570	0
164	20231120	180700	689214620	3570	3570	3570	3570	0
165	20231120	180600	689214620	3570	3570	3570	3570	0
166	20231120	180500	689214620	3570	3570	3570	3570	0
167	20231120	180400	689214620	3570	3570	3570	3570	0
168	20231120	180300	689214620	3570	3570	3570	3570	0
169	20231120	180200	689214620	3570	3570	3570	3570	0
170	20231120	180100	689214620	3570	3570	3570	3570	0
171	20231120	180000	689214620	3570	3570	3570	3570	0
172	20231120	175900	689214620	3570	3570	3570	3570	0
173	20231120	175800	689214620	3570	3570	3570	3570	0
174	20231120	175700	689214620	3570	3570	3570	3570	0
175	20231120	175600	689214620	3570	3570	3570	3570	0
176	20231120	175500	689214620	3570	3570	3570	3570	0
177	20231120	175400	689214620	3570	3570	3570	3570	0
178	20231120	175300	689214620	3570	3570	3570	3570	0
179	20231120	175200	689214620	3570	3570	3570	3570	0
180	20231120	175100	689214620	3570	3570	3570	3570	0
181	20231120	175000	689214620	3570	3570	3570	3570	0
182	20231120	174900	689214620	3570	3570	3570	3570	3028
183	20231120	174800	689214620	3570	3570	3570	3570	0
184	20231120	174700	689214620	3570	3570	3570	3570	0
185	20231120	174600	689214620	3570	3570	3570	3570	0
186	20231120	174500	689214620	3570	3570	3570	3570	0
187	20231120	174400	689214620	3570	3570	3570	3570	0
188	20231120	174300	689214620	3570	3570	3570	3570	0
189	20231120	174200	689214620	3570	3570	3570	3570	0
190	20231120	174100	689214620	3570	3570	3570	3570	0
191	20231120	174000	689214620	3570	3570	3570	3570	0
192	20231120	173900	689214620	3570	3570	3570	3570	0
193	20231120	173800	689214620	3570	3570	3570	3570	0
194	20231120	173700	689214620	3570	3570	3570	3570	0
195	20231120	173600	689214620	3570	3570	3570	3570	0
196	20231120	173500	689214620	3570	3570	3570	3570	0
197	20231120	173400	689214620	3570	3570	3570	3570	0
198	20231120	173300	689214620	3570	3570	3570	3570	0
199	20231120	173200	689214620	3570	3570	3570	3570	0
200	20231120	173100	689214620	3570	3570	3570	3570	0
201	20231120	173000	689214620	3570	3570	3570	3570	0
202	20231120	172900	689214620	3570	3570	3570	3570	0
203	20231120	172800	689214620	3570	3570	3570	3570	0
204	20231120	172700	689214620	3570	3570	3570	3570	0
205	20231120	172600	689214620	3570	3570	3570	3570	0
206	20231120	172500	689214620	3570	3570	3570	3570	0
207	20231120	172400	689214620	3570	3570	3570	3570	0
208	20231120	172300	689214620	3570	3570	3570	3570	0
209	20231120	172200	689214620	3570	3570	3570	3570	0
210	20231120	172100	689214620	3570	3570	3570	3570	0
211	20231120	172000	689214620	3570	3570	3570	3570	0
212	20231120	171900	689214620	3570	3570	3570	3570	3028
213	20231120	171800	689214620	3570	3570	3570	3570	0
214	20231120	171700	689214620	3570	3570	3570	3570	0
215	20231120	171600	689214620	3570	3570	3570	3570	0
216	20231120	171500	689214620	3570	3570	3570	3570	0
217	20231120	171400	689214620	3570	3570	3570	3570	0
218	20231120	171300	689214620	3570	3570	3570	3570	0
219	20231120	171200	689214620	3570	3570	3570	3570	0
220	20231120	171100	689214620	3570	3570	3570	3570	0
221	20231120	171000	689214620	3570	3570	3570	3570	0
222	20231120	170900	689214620	3570	3570	3570	3570	0
223	20231120	170800	689214620	3570	3570	3570	3570	0
224	20231120	170700	689214620	3570	3570	3570	3570	0
225	20231120	170600	689214620	3570	3570	3570	3570	0
226	20231120	170500	689214620	3570	3570	3570	3570	0
227	20231120	170400	689214620	3570	3570	3570	3570	0
228	20231120	170300	689214620	3570	3570	3570	3570	0
229	20231120	170200	689214620	3570	3570	3570	3570	0
230	20231120	170100	689214620	3570	3570	3570	3570	0
231	20231120	170000	689214620	3570	3570	3570	3570	0
232	20231120	165900	689214620	3570	3570	3570	3570	0
233	20231120	165800	689214620	3570	3570	3570	3570	0
234	20231120	165700	689214620	3570	3570	3570	3570	0
235	20231120	165600	689214620	3570	3570	3570	3570	0
236	20231120	165500	689214620	3570	3570	3570	3570	0
237	20231120	165400	689214620	3570	3570	3570	3570	0
238	20231120	165300	689214620	3570	3570	3570	3570	0
239	20231120	165200	689214620	3570	3570	3570	3570	0
240	20231120	165100	689214620	3570	3570	3570	3570	0
241	20231120	165000	689214620	3570	3570	3570	3570	0
242	20231120	164900	689214620	3570	3570	3570	3570	3028
243	20231120	164800	689214620	3570	3570	3570	3570	0
244	20231120	164700	689214620	3570	3570	3570	3570	0
245	20231120	164600	689214620	3570	3570	3570	3570	0
246	20231120	164500	689214620	3570	3570	3570	3570	0
247	20231120	164400	689214620	3570	3570	3570	3570	0
248	20231120	164300	689214620	3570	3570	3570	3570	0
249	20231120	164200	689214620	3570	3570	3570	3570	0
250	20231120	164100	689214620	3570	3570	3570	3570	0
251	20231120	164000	689214620	3570	3570	3570	3570	0
252	20231120	163900	689214620	3570	3570	3570	3570	0
253	20231120	163800	689214620	3570	3570	3570	3570	0
254	20231120	163700	689214620	3570	3570	3570	3570	0
255	20231120	163600	689214620	3570	3570	3570	3570	0
256	20231120	163500	689214620	3570	3570	3570	3570	0
257	20231120	163400	689214620	3570	3570	3570	3570	0
258	20231120	163300	689214620	3570	3570	3570	3570	0
259	20231120	163200	689214620	3570	3570	3570	3570	0
260	20231120	163100	689214620	3570	3570	3570	3570	0
261	20231120	163000	689214620	3570	3570	3570	3570	0
262	20231120	162900	689214620	3570	3570	3570	3570	0
263	20231120	162800	689214620	3570	3570	3570	3570	0
264	20231120	162700	689214620	3570	3570	3570	3570	0
265	20231120	162600	689214620	3570	3570	3570	3570	0
266	20231120	162500	689214620	3570	3570	3570	3570	0
267	20231120	162400	689214620	3570	3570	3570	3570	0
268	20231120	162300	689214620	3570	3570	3570	3570	0
269	20231120	162200	689214620	3570	3570	3570	3570	0
270	20231120	162100	689214620	3570	3570	3570	3570	0
271	20231120	162000	689214620	3570	3570	3570	3570	0
272	20231120	161900	689214620	3570	3570	3570	3570	3028
273	20231120	161800	689214620	3570	3570	3570	3570	0
274	20231120	161700	689214620	3570	3570	3570	3570	0
275	20231120	161600	689214620	3570	3570	3570	3570	0
276	20231120	161500	689214620	3570	3570	3570	3570	0
277	20231120	161400	689214620	3570	3570	3570	3570	0
278	20231120	161300	689214620	3570	3570	3570	3570	0
279	20231120	161200	689214620	3570	3570	3570	3570	0
280	20231120	161100	689214620	3570	3570	3570	3570	0
281	20231120	161000	689214620	3570	3570	3570	3570	0
282	20231120	160900	689214620	3570	3570	3570	3570	0
283	20231120	160800	689214620	3570	3570	3570	3570	0
284	20231120	160700	689214620	3570	3570	3570	3570	0
285	20231120	160600	689214620	3570	3570	3570	3570	0
286	20231120	160500	689214620	3570	3570	3570	3570	0
287	20231120	160400	689214620	3570	3570	3570	3570	0
288	20231120	160300	689214620	3570	3570	3570	3570	0
289	20231120	160200	689214620	3570	3570	3570	3570	0
290	20231120	160100	689214620	3570	3570	3570	3570	0
291	20231120	160000	689214620	3570	3570	3570	3570	0
292	20231120	155900	689214620	3570	3570	3570	3570	0
293	20231120	155800	689214620	3570	3570	3570	3570	0
294	20231120	155700	689214620	3570	3570	3570	3570	0
295	20231120	155600	689214620	3570	3570	3570	3570	0
296	20231120	155500	689214620	3570	3570	3570	3570	0
297	20231120	155400	689214620	3570	3570	3570	3570	0
298	20231120	155300	689214620	3570	3570	3570	3570	0
299	20231120	155200	689214620	3570	3570	3570	3570	0
300	20231120	155100	689214620	3570	3570	3570	3570	0
301	20231120	155000	689214620	3570	3570	3570	3570	0
302	20231120	154900	689214620	3570	3570	3570	3570	3028
303	20231120	154800	689214620	3570	3570	3570	3570	0
304	20231120	154700	689214620	3570	3570	3570	3570	0
305	20231120	154600	689214620	3570	3570	3570	3570	0
306	20231120	154500	689214620	3570	3570	3570	3570	0
307	20231120	154400	689214620	3570	3570	3570	3570	0
308	20231120	154300	689214620	3570	3570	3570	3570	0
309	20231120	154200	689214620	3570	3570	3570	3570	0
310	20231120	154100	689214620	3570	3570	3570	3570	0
311	20231120	154000	689214620	3570	3570	3570	3570	0
312	20231120	153900	689214620	3570	3570	3570	3570	0
313	20231120	153800	689214620	3570	3570	3570	3570	0
314	20231120	153700	689214620	3570	3570	3570	3570	0
315	20231120	153600	689214620	3570	3570	3570	3570	0
316	20231120	153500	689214620	3570	3570	3570	3570	0
317	20231120	153400	689214620	3570	3570	3570	3570	0
318	20231120	153300	689214620	3570	3570	3570	3570	0
319	20231120	153200	689214620	3570	3570	3570	3570	0
320	20231120	153100	689214620	3570	3570	3570	3570	0
321	20231120	153000	689214620	3570	3570	3570	3570	3028
322	20231120	152900	678404660	3575	3575	3575	3575	0
323	20231120	152800	678404660	3575	3575	3575	3575	0
324	20231120	152700	678404660	3575	3575	3575	3575	0
325	20231120	152600	678404660	3575	3575	3575	3575	0
326	20231120	152500	678404660	3575	3575	3575	3575	0
327	20231120	152400	678404660	3575	3575	3575	3575	0
328	20231120	152300	678404660	3575	3575	3575	3575	0
329	20231120	152200	678404660	3575	3575	3575	3575	0
330	20231120	152100	678404660	3575	3575	3575	3575	0
331	20231120	152000	678404660	3575	3575	3575	3575	0
332	20231120	151900	678404660	3575	3535	3575	3530	1621
333	20231120	151800	672636610	3540	3540	3570	3535	5441
334	20231120	151700	653312180	3545	3545	3545	3545	0
335	20231120	151600	653312180	3545	3540	3545	3540	21
336	20231120	151500	653237790	3540	3540	3540	3540	31
337	20231120	151400	653128050	3540	3540	3540	3540	0
338	20231120	151300	653128050	3540	3540	3540	3540	0
339	20231120	151200	653128050	3540	3540	3540	3540	1
340	20231120	151100	653124510	3545	3540	3545	3540	28
341	20231120	151000	653025320	3535	3540	3540	3535	715
342	20231120	150900	650497295	3540	3540	3540	3540	37
343	20231120	150800	650366315	3545	3545	3545	3545	11
344	20231120	150700	650327320	3545	3545	3545	3545	0
345	20231120	150600	650327320	3545	3545	3545	3545	3
346	20231120	150500	650316685	3545	3545	3545	3545	0
347	20231120	150400	650316685	3545	3545	3545	3545	0
348	20231120	150300	650316685	3545	3545	3545	3545	0
349	20231120	150200	650316685	3545	3545	3545	3545	0
350	20231120	150100	650316685	3545	3545	3545	3545	10
351	20231120	150000	650281235	3545	3545	3545	3545	7
352	20231120	145900	650256420	3545	3540	3545	3540	268
353	20231120	145800	649307610	3550	3550	3550	3545	357
354	20231120	145700	648041605	3550	3530	3550	3530	7872
355	20231120	145600	620146175	3530	3530	3530	3530	888
356	20231120	145500	617011535	3530	3525	3530	3525	1225
357	20231120	145400	612693405	3525	3525	3525	3525	0
358	20231120	145300	612693405	3525	3525	3525	3525	7
359	20231120	145200	612668730	3525	3525	3525	3525	0
360	20231120	145100	612668730	3525	3525	3525	3525	0
361	20231120	145000	612668730	3525	3525	3525	3525	0
362	20231120	144900	612668730	3525	3525	3525	3525	2
363	20231120	144800	612661680	3520	3525	3525	3520	47
364	20231120	144700	612496235	3520	3520	3520	3520	1
365	20231120	144600	612492715	3520	3525	3525	3520	3015
366	20231120	144500	601879845	3525	3525	3525	3525	169
367	20231120	144400	601284120	3525	3530	3530	3525	2357
368	20231120	144300	592974030	3535	3535	3535	3535	0
369	20231120	144200	592974030	3535	3535	3535	3535	500
370	20231120	144100	591206530	3535	3535	3535	3535	0
371	20231120	144000	591206530	3535	3535	3535	3535	0
372	20231120	143900	591206530	3535	3535	3535	3535	0
373	20231120	143800	591206530	3535	3530	3535	3530	5
374	20231120	143700	591188875	3535	3535	3535	3535	0
375	20231120	143600	591188875	3535	3535	3535	3535	0
376	20231120	143500	591188875	3535	3535	3535	3535	13
377	20231120	143400	591142920	3530	3530	3530	3530	50
378	20231120	143300	590966420	3530	3530	3530	3530	550
379	20231120	143200	589024920	3535	3535	3535	3535	0
380	20231120	143100	589024920	3535	3535	3535	3535	0
381	20231120	143000	589024920	3535	3535	3535	3535	0
382	20231120	142900	589024920	3535	3535	3535	3535	0
383	20231120	142800	589024920	3535	3535	3535	3535	0
384	20231120	142700	589024920	3535	3535	3535	3535	0
385	20231120	142600	589024920	3535	3535	3535	3535	0
386	20231120	142500	589024920	3535	3535	3535	3535	0
387	20231120	142400	589024920	3535	3535	3535	3535	0
388	20231120	142300	589024920	3535	3535	3535	3535	0
389	20231120	142200	589024920	3535	3535	3535	3535	0
390	20231120	142100	589024920	3535	3535	3535	3535	0
391	20231120	142000	589024920	3535	3535	3535	3535	0
392	20231120	141900	589024920	3535	3535	3535	3535	0
393	20231120	141800	589024920	3535	3535	3535	3535	0
394	20231120	141700	589024920	3535	3535	3535	3535	0
395	20231120	141600	589024920	3535	3535	3535	3535	0
396	20231120	141500	589024920	3535	3535	3535	3535	0
397	20231120	141400	589024920	3535	3535	3535	3535	0
398	20231120	141300	589024920	3535	3535	3535	3535	0
399	20231120	141200	589024920	3535	3535	3535	3535	0
400	20231120	141100	589024920	3535	3535	3535	3535	1
401	20231120	141000	589021385	3535	3535	3535	3535	0
402	20231120	140900	589021385	3535	3535	3535	3535	0
403	20231120	140800	589021385	3535	3535	3535	3535	3
404	20231120	140700	589010780	3525	3525	3525	3525	0
405	20231120	140600	589010780	3525	3525	3525	3525	0
406	20231120	140500	589010780	3525	3525	3525	3525	0
407	20231120	140400	589010780	3525	3525	3525	3525	400
408	20231120	140300	587600780	3535	3535	3535	3535	0
409	20231120	140200	587600780	3535	3535	3535	3535	0
410	20231120	140100	587600780	3535	3535	3535	3535	0
411	20231120	140000	587600780	3535	3535	3535	3535	57
412	20231120	135900	587399285	3535	3535	3535	3535	3
413	20231120	135800	587388680	3525	3525	3525	3525	0
414	20231120	135700	587388680	3525	3530	3530	3525	377
415	20231120	135600	586058840	3535	3535	3535	3535	0
416	20231120	135500	586058840	3535	3535	3535	3535	0
417	20231120	135400	586058840	3535	3535	3535	3535	0
418	20231120	135300	586058840	3535	3535	3535	3535	1
419	20231120	135200	586055305	3535	3535	3535	3535	0
420	20231120	135100	586055305	3535	3535	3535	3535	0
421	20231120	135000	586055305	3535	3535	3535	3535	3
422	20231120	134900	586044700	3530	3530	3530	3530	0
423	20231120	134800	586044700	3530	3530	3530	3530	32
424	20231120	134700	585931740	3535	3535	3535	3535	0
425	20231120	134600	585931740	3535	3535	3535	3535	2
426	20231120	134500	585924670	3535	3535	3535	3535	0
427	20231120	134400	585924670	3535	3535	3535	3535	0
428	20231120	134300	585924670	3535	3535	3535	3535	3
429	20231120	134200	585914065	3530	3530	3530	3530	10
430	20231120	134100	585878765	3540	3540	3540	3540	0
431	20231120	134000	585878765	3540	3540	3540	3540	0
432	20231120	133900	585878765	3540	3540	3540	3540	0
433	20231120	133800	585878765	3540	3540	3540	3540	2
434	20231120	133700	585871685	3525	3530	3530	3525	2505
435	20231120	133600	577034060	3540	3540	3540	3540	3
436	20231120	133500	577023440	3530	3535	3535	3530	600
437	20231120	133400	574902820	3540	3540	3540	3540	0
438	20231120	133300	574902820	3540	3535	3540	3535	1003
439	20231120	133200	571357200	3540	3540	3540	3540	3
440	20231120	133100	571346580	3540	3540	3540	3540	10
441	20231120	133000	571311180	3540	3540	3540	3540	0
442	20231120	132900	571311180	3540	3540	3540	3540	0
443	20231120	132800	571311180	3540	3540	3540	3540	0
444	20231120	132700	571311180	3540	3540	3540	3540	3
445	20231120	132600	571300560	3540	3540	3540	3540	3
446	20231120	132500	571289940	3540	3540	3540	3540	0
447	20231120	132400	571289940	3540	3540	3540	3540	0
448	20231120	132300	571289940	3540	3540	3540	3540	0
449	20231120	132200	571289940	3540	3540	3540	3540	3
450	20231120	132100	571279320	3540	3540	3540	3540	0
451	20231120	132000	571279320	3540	3540	3540	3540	0
452	20231120	131900	571279320	3540	3540	3540	3540	0
453	20231120	131800	571279320	3540	3540	3540	3540	0
454	20231120	131700	571279320	3540	3540	3540	3540	374
455	20231120	131600	569955360	3545	3545	3545	3545	0
456	20231120	131500	569955360	3545	3545	3545	3545	0
457	20231120	131400	569955360	3545	3545	3545	3545	0
458	20231120	131300	569955360	3545	3545	3545	3545	0
459	20231120	131200	569955360	3545	3545	3545	3545	13
460	20231120	131100	569909275	3545	3545	3545	3545	0
461	20231120	131000	569909275	3545	3545	3545	3545	0
462	20231120	130900	569909275	3545	3545	3545	3545	108
463	20231120	130800	569526415	3540	3540	3540	3540	1
464	20231120	130700	569522875	3545	3545	3545	3545	0
465	20231120	130600	569522875	3545	3545	3545	3545	0
466	20231120	130500	569522875	3545	3545	3545	3545	11
467	20231120	130400	569483880	3545	3545	3545	3545	4
468	20231120	130300	569469700	3540	3545	3545	3540	2
469	20231120	130200	569462615	3545	3545	3545	3545	140
470	20231120	130100	568966315	3545	3540	3545	3540	34
471	20231120	130000	568845950	3540	3540	3540	3540	0
472	20231120	125900	568845950	3540	3540	3540	3540	1500
473	20231120	125800	563535950	3540	3540	3540	3540	0
474	20231120	125700	563535950	3540	3535	3540	3530	505
475	20231120	125600	561751795	3540	3540	3540	3540	3
476	20231120	125500	561741175	3540	3540	3540	3540	0
477	20231120	125400	561741175	3540	3540	3540	3540	0
478	20231120	125300	561741175	3540	3540	3540	3540	30
479	20231120	125200	561634975	3540	3540	3540	3540	13
480	20231120	125100	561588955	3540	3540	3540	3540	0
481	20231120	125000	561588955	3540	3540	3540	3540	0
482	20231120	124900	561588955	3540	3540	3540	3540	0
483	20231120	124800	561588955	3540	3540	3540	3540	0
484	20231120	124700	561588955	3540	3540	3540	3540	0
485	20231120	124600	561588955	3540	3540	3540	3540	0
486	20231120	124500	561588955	3540	3540	3540	3540	3
487	20231120	124400	561578335	3535	3535	3535	3535	303
488	20231120	124300	560507230	3540	3540	3540	3540	0
489	20231120	124200	560507230	3540	3540	3540	3540	3
490	20231120	124100	560496610	3540	3540	3540	3540	0
491	20231120	124000	560496610	3540	3540	3540	3540	0
492	20231120	123900	560496610	3540	3540	3540	3540	0
493	20231120	123800	560496610	3540	3540	3540	3540	1
494	20231120	123700	560493070	3535	3520	3535	3520	54
495	20231120	123600	560302225	3520	3520	3520	3520	2
496	20231120	123500	560295185	3535	3535	3535	3535	50
497	20231120	123400	560118435	3545	3545	3545	3545	28
498	20231120	123300	560019175	3510	3550	3550	3510	88666
499	20231120	123200	248541260	3550	3550	3550	3550	3
500	20231120	123100	248530610	3550	3550	3550	3550	30
501	20231120	123000	248424110	3550	3550	3550	3550	0
502	20231120	122900	248424110	3550	3550	3550	3550	5
503	20231120	122800	248406360	3550	3550	3550	3550	3
504	20231120	122700	248395710	3550	3550	3550	3550	0
505	20231120	122600	248395710	3550	3550	3550	3550	3
506	20231120	122500	248385060	3550	3550	3550	3550	0
507	20231120	122400	248385060	3550	3550	3550	3550	3
508	20231120	122300	248374410	3550	3550	3550	3550	1
509	20231120	122200	248370860	3550	3550	3550	3550	0
510	20231120	122100	248370860	3550	3550	3550	3550	28
511	20231120	122000	248271460	3555	3555	3555	3555	0
512	20231120	121900	248271460	3555	3550	3555	3530	14603
513	20231120	121800	196709040	3555	3555	3555	3555	0
514	20231120	121700	196709040	3555	3555	3555	3555	0
515	20231120	121600	196709040	3555	3555	3555	3555	0
516	20231120	121500	196709040	3555	3555	3555	3555	3
517	20231120	121400	196698375	3555	3555	3555	3555	15
518	20231120	121300	196645050	3555	3555	3555	3555	0
519	20231120	121200	196645050	3555	3555	3555	3555	3
520	20231120	121100	196634385	3555	3555	3555	3555	0
521	20231120	121000	196634385	3555	3555	3555	3555	0
522	20231120	120900	196634385	3555	3555	3555	3555	0
523	20231120	120800	196634385	3555	3555	3555	3555	3
524	20231120	120700	196623720	3550	3550	3550	3550	66
525	20231120	120600	196389420	3550	3550	3550	3550	3
526	20231120	120500	196378770	3550	3550	3550	3550	13
527	20231120	120400	196332620	3550	3550	3550	3550	0
528	20231120	120300	196332620	3550	3550	3550	3550	0
529	20231120	120200	196332620	3550	3550	3550	3550	3
530	20231120	120100	196321970	3550	3550	3550	3550	0
531	20231120	120000	196321970	3550	3550	3550	3550	0
532	20231120	115900	196321970	3550	3550	3550	3550	3
533	20231120	115800	196311320	3550	3550	3550	3550	1012
534	20231120	115700	192718720	3555	3555	3555	3555	3
535	20231120	115600	192708055	3555	3555	3555	3555	0
536	20231120	115500	192708055	3555	3555	3555	3555	0
537	20231120	115400	192708055	3555	3555	3555	3555	3
538	20231120	115300	192697390	3555	3555	3555	3555	0
539	20231120	115200	192697390	3555	3555	3555	3555	0
540	20231120	115100	192697390	3555	3555	3555	3555	0
541	20231120	115000	192697390	3555	3555	3555	3555	0
542	20231120	114900	192697390	3555	3555	3555	3555	0
543	20231120	114800	192697390	3555	3555	3555	3555	0
544	20231120	114700	192697390	3555	3555	3555	3555	0
545	20231120	114600	192697390	3555	3555	3555	3555	0
546	20231120	114500	192697390	3555	3530	3555	3530	524
547	20231120	114400	190847600	3560	3560	3560	3560	0
548	20231120	114300	190847600	3560	3565	3565	3535	8524
549	20231120	114200	160674965	3570	3570	3570	3570	3
550	20231120	114100	160664255	3570	3570	3570	3570	0
551	20231120	114000	160664255	3570	3570	3570	3570	23
552	20231120	113900	160582145	3570	3570	3570	3570	100
553	20231120	113800	160225145	3570	3570	3570	3570	3
554	20231120	113700	160214435	3570	3570	3570	3570	0
555	20231120	113600	160214435	3570	3570	3570	3570	0
556	20231120	113500	160214435	3570	3570	3570	3570	3
557	20231120	113400	160203725	3570	3570	3570	3570	0
558	20231120	113300	160203725	3570	3570	3570	3570	3
559	20231120	113200	160193015	3570	3570	3570	3570	1
560	20231120	113100	160189445	3570	3570	3570	3570	0
561	20231120	113000	160189445	3570	3570	3570	3570	0
562	20231120	112900	160189445	3570	3570	3570	3570	3
563	20231120	112800	160178735	3570	3570	3570	3570	0
564	20231120	112700	160178735	3570	3570	3570	3570	0
565	20231120	112600	160178735	3570	3570	3570	3570	0
566	20231120	112500	160178735	3570	3570	3570	3570	4
567	20231120	112400	160164455	3555	3570	3570	3555	103
568	20231120	112300	159797550	3575	3575	3575	3575	0
569	20231120	112200	159797550	3575	3575	3575	3575	0
570	20231120	112100	159797550	3575	3575	3575	3575	0
571	20231120	112000	159797550	3575	3575	3575	3575	0
572	20231120	111900	159797550	3575	3575	3575	3575	0
573	20231120	111800	159797550	3575	3575	3575	3575	0
574	20231120	111700	159797550	3575	3575	3575	3575	3
575	20231120	111600	159786825	3575	3575	3575	3575	0
576	20231120	111500	159786825	3575	3575	3575	3575	6
577	20231120	111400	159765375	3575	3575	3575	3575	3
578	20231120	111300	159754650	3575	3575	3575	3575	1
579	20231120	111200	159751075	3575	3575	3575	3575	0
580	20231120	111100	159751075	3575	3575	3575	3575	0
581	20231120	111000	159751075	3575	3575	3575	3575	3
582	20231120	110900	159740350	3575	3575	3575	3575	0
583	20231120	110800	159740350	3575	3570	3575	3570	203
584	20231120	110700	159015625	3575	3575	3575	3575	0
585	20231120	110600	159015625	3575	3575	3575	3575	3
586	20231120	110500	159004900	3575	3575	3575	3570	105
587	20231120	110400	158630025	3575	3575	3575	3575	0
588	20231120	110300	158630025	3575	3575	3575	3575	0
589	20231120	110200	158630025	3575	3575	3575	3575	13
590	20231120	110100	158583550	3570	3570	3570	3570	59
591	20231120	110000	158372920	3570	3570	3570	3570	3
592	20231120	105900	158362210	3570	3570	3570	3570	0
593	20231120	105800	158362210	3570	3570	3570	3570	0
594	20231120	105700	158362210	3570	3570	3570	3570	0
595	20231120	105600	158362210	3570	3565	3570	3565	63
596	20231120	105500	158137595	3565	3565	3565	3565	0
597	20231120	105400	158137595	3565	3565	3565	3565	0
598	20231120	105300	158137595	3565	3565	3565	3565	3
599	20231120	105200	158126900	3555	3555	3555	3555	2
600	20231120	105100	158119790	3565	3560	3565	3560	11
601	20231120	105000	158080625	3565	3565	3565	3565	3
602	20231120	104900	158069930	3565	3560	3565	3560	129
603	20231120	104800	157610050	3555	3555	3565	3555	13
604	20231120	104700	157563805	3565	3565	3565	3565	0
605	20231120	104600	157563805	3565	3565	3565	3565	0
606	20231120	104500	157563805	3565	3565	3565	3565	6
607	20231120	104400	157542415	3565	3565	3565	3565	3
608	20231120	104300	157531720	3560	3560	3560	3560	3
609	20231120	104200	157521040	3565	3565	3565	3565	51
610	20231120	104100	157339225	3575	3575	3575	3575	0
611	20231120	104000	157339225	3575	3575	3575	3575	0
612	20231120	103900	157339225	3575	3575	3575	3575	3
613	20231120	103800	157328500	3575	3575	3575	3575	0
614	20231120	103700	157328500	3575	3575	3575	3575	0
615	20231120	103600	157328500	3575	3575	3575	3575	3
616	20231120	103500	157317775	3575	3575	3575	3575	0
617	20231120	103400	157317775	3575	3575	3575	3575	0
618	20231120	103300	157317775	3575	3575	3575	3575	0
619	20231120	103200	157317775	3575	3575	3575	3575	14
620	20231120	103100	157267725	3575	3575	3575	3575	0
621	20231120	103000	157267725	3575	3575	3575	3575	13
622	20231120	102900	157221250	3575	3575	3575	3575	0
623	20231120	102800	157221250	3575	3575	3575	3575	3
624	20231120	102700	157210525	3575	3575	3575	3575	0
625	20231120	102600	157210525	3575	3575	3575	3575	3
626	20231120	102500	157199800	3575	3575	3575	3575	0
627	20231120	102400	157199800	3575	3575	3575	3575	2
628	20231120	102300	157192650	3575	3575	3575	3575	0
629	20231120	102200	157192650	3575	3575	3575	3575	3
630	20231120	102100	157181925	3575	3575	3575	3575	0
631	20231120	102000	157181925	3575	3575	3575	3575	40
632	20231120	101900	157038925	3575	3585	3585	3555	1004
633	20231120	101800	153461780	3585	3585	3585	3585	0
634	20231120	101700	153461780	3585	3580	3585	3580	5
635	20231120	101600	153443865	3585	3585	3585	3585	0
636	20231120	101500	153443865	3585	3580	3585	3580	138
637	20231120	101400	152949370	3585	3585	3585	3585	0
638	20231120	101300	152949370	3585	3585	3585	3585	0
639	20231120	101200	152949370	3585	3585	3585	3585	3
640	20231120	101100	152938615	3585	3585	3585	3585	0
641	20231120	101000	152938615	3585	3585	3585	3585	3
642	20231120	100900	152927860	3585	3585	3585	3585	0
643	20231120	100800	152927860	3585	3585	3585	3585	3
644	20231120	100700	152917105	3585	3585	3585	3585	0
645	20231120	100600	152917105	3585	3585	3585	3585	3
646	20231120	100500	152906350	3585	3585	3585	3585	0
647	20231120	100400	152906350	3585	3585	3585	3585	0
648	20231120	100300	152906350	3585	3585	3585	3585	3
649	20231120	100200	152895595	3585	3585	3585	3585	1
650	20231120	100100	152892010	3585	3585	3585	3585	3
651	20231120	100000	152881255	3585	3585	3585	3585	0
652	20231120	095900	152881255	3585	3585	3585	3585	0
653	20231120	095800	152881255	3585	3585	3585	3585	0
654	20231120	095700	152881255	3585	3580	3585	3580	4
655	20231120	095600	152866920	3585	3585	3585	3585	0
656	20231120	095500	152866920	3585	3585	3585	3585	0
657	20231120	095400	152866920	3585	3585	3585	3585	3
658	20231120	095300	152856165	3585	3585	3585	3585	5
659	20231120	095200	152838240	3585	3585	3585	3585	3
660	20231120	095100	152827485	3585	3585	3585	3585	0
661	20231120	095000	152827485	3585	3585	3585	3585	0
662	20231120	094900	152827485	3585	3585	3585	3585	3
663	20231120	094800	152816730	3585	3585	3585	3585	0
664	20231120	094700	152816730	3585	3585	3585	3585	3
665	20231120	094600	152805975	3585	3585	3585	3585	0
666	20231120	094500	152805975	3585	3585	3585	3585	0
667	20231120	094400	152805975	3585	3585	3585	3585	3
668	20231120	094300	152795220	3585	3585	3585	3585	3
669	20231120	094200	152784465	3585	3585	3585	3585	1
670	20231120	094100	152780880	3585	3585	3585	3585	3
671	20231120	094000	152770125	3585	3585	3585	3585	0
672	20231120	093900	152770125	3585	3585	3585	3585	0
673	20231120	093800	152770125	3585	3585	3585	3585	3
674	20231120	093700	152759370	3585	3585	3585	3585	10
675	20231120	093600	152723520	3585	3585	3585	3585	4
676	20231120	093500	152709180	3585	3585	3585	3585	6
677	20231120	093400	152687670	3585	3585	3585	3585	0
678	20231120	093300	152687670	3585	3585	3585	3585	4
679	20231120	093200	152673330	3560	3585	3585	3560	173
680	20231120	093100	152056540	3585	3585	3585	3585	4
681	20231120	093000	152042200	3585	3585	3585	3585	3
682	20231120	092900	152031445	3585	3585	3585	3585	0
683	20231120	092800	152031445	3585	3585	3585	3585	0
684	20231120	092700	152031445	3585	3585	3585	3585	3
685	20231120	092600	152020690	3585	3585	3585	3585	3
686	20231120	092500	152009935	3585	3575	3585	3565	10477
687	20231120	092400	114658845	3590	3590	3590	3590	0
688	20231120	092300	114658845	3590	3590	3590	3590	3
689	20231120	092200	114648075	3590	3590	3590	3590	3
690	20231120	092100	114637305	3590	3590	3590	3590	6
691	20231120	092000	114615765	3590	3590	3590	3590	3
692	20231120	091900	114604995	3590	3590	3590	3590	3
693	20231120	091800	114594225	3590	3595	3595	3560	18004
694	20231120	091700	50458685	3595	3595	3595	3595	3
695	20231120	091600	50447900	3595	3595	3595	3595	0
696	20231120	091500	50447900	3595	3595	3595	3595	3
697	20231120	091400	50437115	3595	3595	3595	3595	150
698	20231120	091300	49897865	3595	3595	3595	3595	0
699	20231120	091200	49897865	3595	3580	3595	3565	2363
700	20231120	091100	41465935	3580	3575	3595	3570	10109
701	20231120	091000	5376240	3595	3595	3595	3595	0
702	20231120	090900	5376240	3595	3580	3595	3580	2
703	20231120	090800	5369065	3595	3595	3595	3595	0
704	20231120	090700	5369065	3595	3595	3595	3595	0
705	20231120	090600	5369065	3595	3595	3595	3595	0
706	20231120	090500	5369065	3595	3590	3595	3590	50
707	20231120	090400	5189560	3615	3615	3615	3615	0
708	20231120	090300	5189560	3615	3615	3615	3615	0
709	20231120	090200	5189560	3615	3575	3615	3575	4
710	20231120	090100	5175220	3640	3580	3640	3580	1334
711	20231120	090000	342340	3610	3605	3610	3600	95