KissMeData/307750/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	204000	683512630	5980	5980	5980	5980	1482
3	20231120	203900	683512630	5980	5980	5980	5980	0
4	20231120	203800	683512630	5980	5980	5980	5980	0
5	20231120	203700	683512630	5980	5980	5980	5980	0
6	20231120	203600	683512630	5980	5980	5980	5980	0
7	20231120	203500	683512630	5980	5980	5980	5980	0
8	20231120	203400	683512630	5980	5980	5980	5980	0
9	20231120	203300	683512630	5980	5980	5980	5980	0
10	20231120	203200	683512630	5980	5980	5980	5980	0
11	20231120	203100	683512630	5980	5980	5980	5980	0
12	20231120	203000	683512630	5980	5980	5980	5980	0
13	20231120	202900	683512630	5980	5980	5980	5980	0
14	20231120	202800	683512630	5980	5980	5980	5980	0
15	20231120	202700	683512630	5980	5980	5980	5980	0
16	20231120	202600	683512630	5980	5980	5980	5980	0
17	20231120	202500	683512630	5980	5980	5980	5980	0
18	20231120	202400	683512630	5980	5980	5980	5980	0
19	20231120	202300	683512630	5980	5980	5980	5980	0
20	20231120	202200	683512630	5980	5980	5980	5980	0
21	20231120	202100	683512630	5980	5980	5980	5980	0
22	20231120	202000	683512630	5980	5980	5980	5980	0
23	20231120	201900	683512630	5980	5980	5980	5980	0
24	20231120	201800	683512630	5980	5980	5980	5980	0
25	20231120	201700	683512630	5980	5980	5980	5980	0
26	20231120	201600	683512630	5980	5980	5980	5980	0
27	20231120	201500	683512630	5980	5980	5980	5980	0
28	20231120	201400	683512630	5980	5980	5980	5980	0
29	20231120	201300	683512630	5980	5980	5980	5980	0
30	20231120	201200	683512630	5980	5980	5980	5980	0
31	20231120	201100	683512630	5980	5980	5980	5980	0
32	20231120	201000	683512630	5980	5980	5980	5980	1482
33	20231120	200900	683512630	5980	5980	5980	5980	0
34	20231120	200800	683512630	5980	5980	5980	5980	0
35	20231120	200700	683512630	5980	5980	5980	5980	0
36	20231120	200600	683512630	5980	5980	5980	5980	0
37	20231120	200500	683512630	5980	5980	5980	5980	0
38	20231120	200400	683512630	5980	5980	5980	5980	0
39	20231120	200300	683512630	5980	5980	5980	5980	0
40	20231120	200200	683512630	5980	5980	5980	5980	0
41	20231120	200100	683512630	5980	5980	5980	5980	0
42	20231120	200000	683512630	5980	5980	5980	5980	0
43	20231120	195900	683512630	5980	5980	5980	5980	0
44	20231120	195800	683512630	5980	5980	5980	5980	0
45	20231120	195700	683512630	5980	5980	5980	5980	0
46	20231120	195600	683512630	5980	5980	5980	5980	0
47	20231120	195500	683512630	5980	5980	5980	5980	0
48	20231120	195400	683512630	5980	5980	5980	5980	0
49	20231120	195300	683512630	5980	5980	5980	5980	0
50	20231120	195200	683512630	5980	5980	5980	5980	0
51	20231120	195100	683512630	5980	5980	5980	5980	0
52	20231120	195000	683512630	5980	5980	5980	5980	0
53	20231120	194900	683512630	5980	5980	5980	5980	0
54	20231120	194800	683512630	5980	5980	5980	5980	0
55	20231120	194700	683512630	5980	5980	5980	5980	0
56	20231120	194600	683512630	5980	5980	5980	5980	0
57	20231120	194500	683512630	5980	5980	5980	5980	0
58	20231120	194400	683512630	5980	5980	5980	5980	0
59	20231120	194300	683512630	5980	5980	5980	5980	0
60	20231120	194200	683512630	5980	5980	5980	5980	0
61	20231120	194100	683512630	5980	5980	5980	5980	0
62	20231120	194000	683512630	5980	5980	5980	5980	1482
63	20231120	193900	683512630	5980	5980	5980	5980	0
64	20231120	193800	683512630	5980	5980	5980	5980	0
65	20231120	193700	683512630	5980	5980	5980	5980	0
66	20231120	193600	683512630	5980	5980	5980	5980	0
67	20231120	193500	683512630	5980	5980	5980	5980	0
68	20231120	193400	683512630	5980	5980	5980	5980	0
69	20231120	193300	683512630	5980	5980	5980	5980	0
70	20231120	193200	683512630	5980	5980	5980	5980	0
71	20231120	193100	683512630	5980	5980	5980	5980	0
72	20231120	193000	683512630	5980	5980	5980	5980	0
73	20231120	192900	683512630	5980	5980	5980	5980	0
74	20231120	192800	683512630	5980	5980	5980	5980	0
75	20231120	192700	683512630	5980	5980	5980	5980	0
76	20231120	192600	683512630	5980	5980	5980	5980	0
77	20231120	192500	683512630	5980	5980	5980	5980	0
78	20231120	192400	683512630	5980	5980	5980	5980	0
79	20231120	192300	683512630	5980	5980	5980	5980	0
80	20231120	192200	683512630	5980	5980	5980	5980	0
81	20231120	192100	683512630	5980	5980	5980	5980	0
82	20231120	192000	683512630	5980	5980	5980	5980	0
83	20231120	191900	683512630	5980	5980	5980	5980	0
84	20231120	191800	683512630	5980	5980	5980	5980	0
85	20231120	191700	683512630	5980	5980	5980	5980	0
86	20231120	191600	683512630	5980	5980	5980	5980	0
87	20231120	191500	683512630	5980	5980	5980	5980	0
88	20231120	191400	683512630	5980	5980	5980	5980	0
89	20231120	191300	683512630	5980	5980	5980	5980	0
90	20231120	191200	683512630	5980	5980	5980	5980	0
91	20231120	191100	683512630	5980	5980	5980	5980	0
92	20231120	191000	683512630	5980	5980	5980	5980	1482
93	20231120	190900	683512630	5980	5980	5980	5980	0
94	20231120	190800	683512630	5980	5980	5980	5980	0
95	20231120	190700	683512630	5980	5980	5980	5980	0
96	20231120	190600	683512630	5980	5980	5980	5980	0
97	20231120	190500	683512630	5980	5980	5980	5980	0
98	20231120	190400	683512630	5980	5980	5980	5980	0
99	20231120	190300	683512630	5980	5980	5980	5980	0
100	20231120	190200	683512630	5980	5980	5980	5980	0
101	20231120	190100	683512630	5980	5980	5980	5980	0
102	20231120	190000	683512630	5980	5980	5980	5980	0
103	20231120	185900	683512630	5980	5980	5980	5980	0
104	20231120	185800	683512630	5980	5980	5980	5980	0
105	20231120	185700	683512630	5980	5980	5980	5980	0
106	20231120	185600	683512630	5980	5980	5980	5980	0
107	20231120	185500	683512630	5980	5980	5980	5980	0
108	20231120	185400	683512630	5980	5980	5980	5980	0
109	20231120	185300	683512630	5980	5980	5980	5980	0
110	20231120	185200	683512630	5980	5980	5980	5980	0
111	20231120	185100	683512630	5980	5980	5980	5980	0
112	20231120	185000	683512630	5980	5980	5980	5980	0
113	20231120	184900	683512630	5980	5980	5980	5980	0
114	20231120	184800	683512630	5980	5980	5980	5980	0
115	20231120	184700	683512630	5980	5980	5980	5980	0
116	20231120	184600	683512630	5980	5980	5980	5980	0
117	20231120	184500	683512630	5980	5980	5980	5980	0
118	20231120	184400	683512630	5980	5980	5980	5980	0
119	20231120	184300	683512630	5980	5980	5980	5980	0
120	20231120	184200	683512630	5980	5980	5980	5980	0
121	20231120	184100	683512630	5980	5980	5980	5980	0
122	20231120	184000	683512630	5980	5980	5980	5980	1482
123	20231120	183900	683512630	5980	5980	5980	5980	0
124	20231120	183800	683512630	5980	5980	5980	5980	0
125	20231120	183700	683512630	5980	5980	5980	5980	0
126	20231120	183600	683512630	5980	5980	5980	5980	0
127	20231120	183500	683512630	5980	5980	5980	5980	0
128	20231120	183400	683512630	5980	5980	5980	5980	0
129	20231120	183300	683512630	5980	5980	5980	5980	0
130	20231120	183200	683512630	5980	5980	5980	5980	0
131	20231120	183100	683512630	5980	5980	5980	5980	0
132	20231120	183000	683512630	5980	5980	5980	5980	0
133	20231120	182900	683512630	5980	5980	5980	5980	0
134	20231120	182800	683512630	5980	5980	5980	5980	0
135	20231120	182700	683512630	5980	5980	5980	5980	0
136	20231120	182600	683512630	5980	5980	5980	5980	0
137	20231120	182500	683512630	5980	5980	5980	5980	0
138	20231120	182400	683512630	5980	5980	5980	5980	0
139	20231120	182300	683512630	5980	5980	5980	5980	0
140	20231120	182200	683512630	5980	5980	5980	5980	0
141	20231120	182100	683512630	5980	5980	5980	5980	0
142	20231120	182000	683512630	5980	5980	5980	5980	0
143	20231120	181900	683512630	5980	5980	5980	5980	0
144	20231120	181800	683512630	5980	5980	5980	5980	0
145	20231120	181700	683512630	5980	5980	5980	5980	0
146	20231120	181600	683512630	5980	5980	5980	5980	0
147	20231120	181500	683512630	5980	5980	5980	5980	0
148	20231120	181400	683512630	5980	5980	5980	5980	0
149	20231120	181300	683512630	5980	5980	5980	5980	0
150	20231120	181200	683512630	5980	5980	5980	5980	0
151	20231120	181100	683512630	5980	5980	5980	5980	0
152	20231120	181000	683512630	5980	5980	5980	5980	1482
153	20231120	180900	683512630	5980	5980	5980	5980	0
154	20231120	180800	683512630	5980	5980	5980	5980	0
155	20231120	180700	683512630	5980	5980	5980	5980	0
156	20231120	180600	683512630	5980	5980	5980	5980	0
157	20231120	180500	683512630	5980	5980	5980	5980	0
158	20231120	180400	683512630	5980	5980	5980	5980	0
159	20231120	180300	683512630	5980	5980	5980	5980	0
160	20231120	180200	683512630	5980	5980	5980	5980	0
161	20231120	180100	683512630	5980	5980	5980	5980	0
162	20231120	180000	683512630	5980	5980	5980	5980	0
163	20231120	175900	683512630	5980	5980	5980	5980	0
164	20231120	175800	683512630	5980	5980	5980	5980	0
165	20231120	175700	683512630	5980	5980	5980	5980	0
166	20231120	175600	683512630	5980	5980	5980	5980	0
167	20231120	175500	683512630	5980	5980	5980	5980	0
168	20231120	175400	683512630	5980	5980	5980	5980	0
169	20231120	175300	683512630	5980	5980	5980	5980	0
170	20231120	175200	683512630	5980	5980	5980	5980	0
171	20231120	175100	683512630	5980	5980	5980	5980	0
172	20231120	175000	683512630	5980	5980	5980	5980	0
173	20231120	174900	683512630	5980	5980	5980	5980	0
174	20231120	174800	683512630	5980	5980	5980	5980	0
175	20231120	174700	683512630	5980	5980	5980	5980	0
176	20231120	174600	683512630	5980	5980	5980	5980	0
177	20231120	174500	683512630	5980	5980	5980	5980	0
178	20231120	174400	683512630	5980	5980	5980	5980	0
179	20231120	174300	683512630	5980	5980	5980	5980	0
180	20231120	174200	683512630	5980	5980	5980	5980	0
181	20231120	174100	683512630	5980	5980	5980	5980	0
182	20231120	174000	683512630	5980	5980	5980	5980	1482
183	20231120	173900	683512630	5980	5980	5980	5980	0
184	20231120	173800	683512630	5980	5980	5980	5980	0
185	20231120	173700	683512630	5980	5980	5980	5980	0
186	20231120	173600	683512630	5980	5980	5980	5980	0
187	20231120	173500	683512630	5980	5980	5980	5980	0
188	20231120	173400	683512630	5980	5980	5980	5980	0
189	20231120	173300	683512630	5980	5980	5980	5980	0
190	20231120	173200	683512630	5980	5980	5980	5980	0
191	20231120	173100	683512630	5980	5980	5980	5980	0
192	20231120	173000	683512630	5980	5980	5980	5980	0
193	20231120	172900	683512630	5980	5980	5980	5980	0
194	20231120	172800	683512630	5980	5980	5980	5980	0
195	20231120	172700	683512630	5980	5980	5980	5980	0
196	20231120	172600	683512630	5980	5980	5980	5980	0
197	20231120	172500	683512630	5980	5980	5980	5980	0
198	20231120	172400	683512630	5980	5980	5980	5980	0
199	20231120	172300	683512630	5980	5980	5980	5980	0
200	20231120	172200	683512630	5980	5980	5980	5980	0
201	20231120	172100	683512630	5980	5980	5980	5980	0
202	20231120	172000	683512630	5980	5980	5980	5980	0
203	20231120	171900	683512630	5980	5980	5980	5980	0
204	20231120	171800	683512630	5980	5980	5980	5980	0
205	20231120	171700	683512630	5980	5980	5980	5980	0
206	20231120	171600	683512630	5980	5980	5980	5980	0
207	20231120	171500	683512630	5980	5980	5980	5980	0
208	20231120	171400	683512630	5980	5980	5980	5980	0
209	20231120	171300	683512630	5980	5980	5980	5980	0
210	20231120	171200	683512630	5980	5980	5980	5980	0
211	20231120	171100	683512630	5980	5980	5980	5980	0
212	20231120	171000	683512630	5980	5980	5980	5980	1482
213	20231120	170900	683512630	5980	5980	5980	5980	0
214	20231120	170800	683512630	5980	5980	5980	5980	0
215	20231120	170700	683512630	5980	5980	5980	5980	0
216	20231120	170600	683512630	5980	5980	5980	5980	0
217	20231120	170500	683512630	5980	5980	5980	5980	0
218	20231120	170400	683512630	5980	5980	5980	5980	0
219	20231120	170300	683512630	5980	5980	5980	5980	0
220	20231120	170200	683512630	5980	5980	5980	5980	0
221	20231120	170100	683512630	5980	5980	5980	5980	0
222	20231120	170000	683512630	5980	5980	5980	5980	0
223	20231120	165900	683512630	5980	5980	5980	5980	0
224	20231120	165800	683512630	5980	5980	5980	5980	0
225	20231120	165700	683512630	5980	5980	5980	5980	0
226	20231120	165600	683512630	5980	5980	5980	5980	0
227	20231120	165500	683512630	5980	5980	5980	5980	0
228	20231120	165400	683512630	5980	5980	5980	5980	0
229	20231120	165300	683512630	5980	5980	5980	5980	0
230	20231120	165200	683512630	5980	5980	5980	5980	0
231	20231120	165100	683512630	5980	5980	5980	5980	0
232	20231120	165000	683512630	5980	5980	5980	5980	0
233	20231120	164900	683512630	5980	5980	5980	5980	0
234	20231120	164800	683512630	5980	5980	5980	5980	0
235	20231120	164700	683512630	5980	5980	5980	5980	0
236	20231120	164600	683512630	5980	5980	5980	5980	0
237	20231120	164500	683512630	5980	5980	5980	5980	0
238	20231120	164400	683512630	5980	5980	5980	5980	0
239	20231120	164300	683512630	5980	5980	5980	5980	0
240	20231120	164200	683512630	5980	5980	5980	5980	0
241	20231120	164100	683512630	5980	5980	5980	5980	0
242	20231120	164000	683512630	5980	5980	5980	5980	1482
243	20231120	163900	683512630	5980	5980	5980	5980	0
244	20231120	163800	683512630	5980	5980	5980	5980	0
245	20231120	163700	683512630	5980	5980	5980	5980	0
246	20231120	163600	683512630	5980	5980	5980	5980	0
247	20231120	163500	683512630	5980	5980	5980	5980	0
248	20231120	163400	683512630	5980	5980	5980	5980	0
249	20231120	163300	683512630	5980	5980	5980	5980	0
250	20231120	163200	683512630	5980	5980	5980	5980	0
251	20231120	163100	683512630	5980	5980	5980	5980	0
252	20231120	163000	683512630	5980	5980	5980	5980	0
253	20231120	162900	683512630	5980	5980	5980	5980	0
254	20231120	162800	683512630	5980	5980	5980	5980	0
255	20231120	162700	683512630	5980	5980	5980	5980	0
256	20231120	162600	683512630	5980	5980	5980	5980	0
257	20231120	162500	683512630	5980	5980	5980	5980	0
258	20231120	162400	683512630	5980	5980	5980	5980	0
259	20231120	162300	683512630	5980	5980	5980	5980	0
260	20231120	162200	683512630	5980	5980	5980	5980	0
261	20231120	162100	683512630	5980	5980	5980	5980	0
262	20231120	162000	683512630	5980	5980	5980	5980	0
263	20231120	161900	683512630	5980	5980	5980	5980	0
264	20231120	161800	683512630	5980	5980	5980	5980	0
265	20231120	161700	683512630	5980	5980	5980	5980	0
266	20231120	161600	683512630	5980	5980	5980	5980	0
267	20231120	161500	683512630	5980	5980	5980	5980	0
268	20231120	161400	683512630	5980	5980	5980	5980	0
269	20231120	161300	683512630	5980	5980	5980	5980	0
270	20231120	161200	683512630	5980	5980	5980	5980	0
271	20231120	161100	683512630	5980	5980	5980	5980	0
272	20231120	161000	683512630	5980	5980	5980	5980	1482
273	20231120	160900	683512630	5980	5980	5980	5980	0
274	20231120	160800	683512630	5980	5980	5980	5980	0
275	20231120	160700	683512630	5980	5980	5980	5980	0
276	20231120	160600	683512630	5980	5980	5980	5980	0
277	20231120	160500	683512630	5980	5980	5980	5980	0
278	20231120	160400	683512630	5980	5980	5980	5980	0
279	20231120	160300	683512630	5980	5980	5980	5980	0
280	20231120	160200	683512630	5980	5980	5980	5980	0
281	20231120	160100	683512630	5980	5980	5980	5980	0
282	20231120	160000	683512630	5980	5980	5980	5980	0
283	20231120	155900	683512630	5980	5980	5980	5980	0
284	20231120	155800	683512630	5980	5980	5980	5980	0
285	20231120	155700	683512630	5980	5980	5980	5980	0
286	20231120	155600	683512630	5980	5980	5980	5980	0
287	20231120	155500	683512630	5980	5980	5980	5980	0
288	20231120	155400	683512630	5980	5980	5980	5980	0
289	20231120	155300	683512630	5980	5980	5980	5980	0
290	20231120	155200	683512630	5980	5980	5980	5980	0
291	20231120	155100	683512630	5980	5980	5980	5980	0
292	20231120	155000	683512630	5980	5980	5980	5980	0
293	20231120	154900	683512630	5980	5980	5980	5980	0
294	20231120	154800	683512630	5980	5980	5980	5980	0
295	20231120	154700	683512630	5980	5980	5980	5980	0
296	20231120	154600	683512630	5980	5980	5980	5980	0
297	20231120	154500	683512630	5980	5980	5980	5980	0
298	20231120	154400	683512630	5980	5980	5980	5980	0
299	20231120	154300	683512630	5980	5980	5980	5980	0
300	20231120	154200	683512630	5980	5980	5980	5980	0
301	20231120	154100	683512630	5980	5980	5980	5980	0
302	20231120	154000	683512630	5980	5980	5980	5980	1482
303	20231120	153900	683512630	5980	5980	5980	5980	0
304	20231120	153800	683512630	5980	5980	5980	5980	0
305	20231120	153700	683512630	5980	5980	5980	5980	0
306	20231120	153600	683512630	5980	5980	5980	5980	0
307	20231120	153500	683512630	5980	5980	5980	5980	0
308	20231120	153400	683512630	5980	5980	5980	5980	0
309	20231120	153300	683512630	5980	5980	5980	5980	0
310	20231120	153200	683512630	5980	5980	5980	5980	0
311	20231120	153100	683512630	5980	5980	5980	5980	0
312	20231120	153000	683512630	5980	5980	5980	5980	1482
313	20231120	152900	674650270	5990	5990	5990	5990	0
314	20231120	152800	674650270	5990	5990	5990	5990	0
315	20231120	152700	674650270	5990	5990	5990	5990	0
316	20231120	152600	674650270	5990	5990	5990	5990	0
317	20231120	152500	674650270	5990	5990	5990	5990	0
318	20231120	152400	674650270	5990	5990	5990	5990	0
319	20231120	152300	674650270	5990	5990	5990	5990	0
320	20231120	152200	674650270	5990	5990	5990	5990	0
321	20231120	152100	674650270	5990	5990	5990	5990	0
322	20231120	152000	674650270	5990	5990	5990	5990	0
323	20231120	151900	674650270	5990	5980	5990	5980	414
324	20231120	151800	672171540	5980	5970	5980	5970	501
325	20231120	151700	669179570	5970	5960	5970	5960	968
326	20231120	151600	663410260	5970	5970	5970	5970	467
327	20231120	151500	660622270	5990	5990	5990	5990	0
328	20231120	151400	660622270	5990	5970	5990	5970	21
329	20231120	151300	660496880	5990	5990	5990	5990	0
330	20231120	151200	660496880	5990	5990	5990	5990	0
331	20231120	151100	660496880	5990	5990	5990	5990	972
332	20231120	151000	654674600	5970	5970	5970	5970	70
333	20231120	150900	654256700	5990	5980	5990	5970	1521
334	20231120	150800	645150910	5990	5990	5990	5980	743
335	20231120	150700	640707340	5980	5970	5980	5970	1294
336	20231120	150600	632969720	5980	5980	5980	5980	1
337	20231120	150500	632963740	5980	5970	5980	5970	962
338	20231120	150400	627220590	5960	5960	5960	5960	75
339	20231120	150300	626773590	5970	5960	5970	5960	51
340	20231120	150200	626469620	5960	5960	5960	5960	580
341	20231120	150100	623012820	5970	5970	5970	5970	7
342	20231120	150000	622971030	5970	5960	5970	5960	51
343	20231120	145900	622666970	5970	5970	5970	5970	0
344	20231120	145800	622666970	5970	5970	5970	5970	133
345	20231120	145700	621872960	5980	5980	5980	5980	1
346	20231120	145600	621866980	5970	5960	5970	5960	954
347	20231120	145500	616171760	5960	5970	5970	5960	31
348	20231120	145400	615986990	5970	5970	5970	5970	45
349	20231120	145300	615718340	5970	5980	5980	5970	2117
350	20231120	145200	603079840	5980	5980	5980	5980	2
351	20231120	145100	603067880	5980	5970	5980	5970	2742
352	20231120	145000	586680330	5970	5970	5970	5970	1
353	20231120	144900	586674360	5970	5970	5970	5970	92
354	20231120	144800	586125120	5970	5940	5980	5940	889
355	20231120	144700	580815430	5960	5960	5960	5960	0
356	20231120	144600	580815430	5960	5960	5960	5960	0
357	20231120	144500	580815430	5960	5960	5960	5960	750
358	20231120	144400	576345430	5960	5960	5960	5960	0
359	20231120	144300	576345430	5960	5960	5960	5960	0
360	20231120	144200	576345430	5960	5940	5960	5930	854
361	20231120	144100	571278690	5930	5930	5930	5930	1
362	20231120	144000	571272760	5950	5950	5950	5950	1
363	20231120	143900	571266810	5930	5930	5930	5930	1
364	20231120	143800	571260880	5950	5950	5950	5950	0
365	20231120	143700	571260880	5950	5950	5950	5950	0
366	20231120	143600	571260880	5950	5950	5950	5940	2982
367	20231120	143500	553533860	5960	5960	5960	5960	0
368	20231120	143400	553533860	5960	5960	5960	5960	48
369	20231120	143300	553247780	5960	5960	5960	5960	0
370	20231120	143200	553247780	5960	5960	5960	5960	16
371	20231120	143100	553152420	5960	5960	5960	5960	0
372	20231120	143000	553152420	5960	5960	5960	5960	0
373	20231120	142900	553152420	5960	5960	5960	5960	0
374	20231120	142800	553152420	5960	5960	5960	5960	0
375	20231120	142700	553152420	5960	5960	5960	5960	0
376	20231120	142600	553152420	5960	5960	5960	5960	0
377	20231120	142500	553152420	5960	5960	5960	5960	0
378	20231120	142400	553152420	5960	5960	5960	5960	0
379	20231120	142300	553152420	5960	5960	5960	5960	0
380	20231120	142200	553152420	5960	5960	5960	5960	0
381	20231120	142100	553152420	5960	5960	5960	5960	10
382	20231120	142000	553092820	5960	5960	5960	5960	77
383	20231120	141900	552633900	5950	5950	5950	5950	113
384	20231120	141800	551961550	5960	5960	5960	5960	0
385	20231120	141700	551961550	5960	5960	5960	5960	157
386	20231120	141600	551025830	5970	5970	5970	5970	20
387	20231120	141500	550906430	5970	5970	5970	5970	80
388	20231120	141400	550428830	5960	5960	5960	5960	0
389	20231120	141300	550428830	5960	5970	5970	5960	1108
390	20231120	141200	543824660	5970	5970	5970	5970	0
391	20231120	141100	543824660	5970	5970	5970	5970	0
392	20231120	141000	543824660	5970	5970	5970	5970	19
393	20231120	140900	543711230	5980	5980	5980	5980	0
394	20231120	140800	543711230	5980	5980	5980	5980	3
395	20231120	140700	543693290	5980	5980	5980	5980	0
396	20231120	140600	543693290	5980	5980	5980	5980	0
397	20231120	140500	543693290	5980	5980	5980	5980	0
398	20231120	140400	543693290	5980	5980	5980	5980	1
399	20231120	140300	543687310	5970	5970	5970	5970	305
400	20231120	140200	541866460	5970	5970	5980	5970	124
401	20231120	140100	541126170	5970	5970	5970	5970	0
402	20231120	140000	541126170	5970	5970	5970	5970	91
403	20231120	135900	540582900	5980	5980	5980	5980	0
404	20231120	135800	540582900	5980	5980	5980	5980	0
405	20231120	135700	540582900	5980	5980	5980	5980	0
406	20231120	135600	540582900	5980	5980	5980	5980	0
407	20231120	135500	540582900	5980	5980	5980	5980	51
408	20231120	135400	540277920	5980	5980	5980	5980	0
409	20231120	135300	540277920	5980	5980	5980	5980	0
410	20231120	135200	540277920	5980	5970	5980	5970	83
411	20231120	135100	539782400	5970	5970	5970	5970	0
412	20231120	135000	539782400	5970	5970	5970	5970	18
413	20231120	134900	539674940	5970	5970	5970	5970	516
414	20231120	134800	536594420	5970	5970	5970	5970	0
415	20231120	134700	536594420	5970	5970	5970	5970	3
416	20231120	134600	536576510	5970	5970	5970	5970	1
417	20231120	134500	536570540	5970	5970	5970	5970	0
418	20231120	134400	536570540	5970	5970	5970	5970	0
419	20231120	134300	536570540	5970	5970	5970	5970	0
420	20231120	134200	536570540	5970	5970	5970	5970	497
421	20231120	134100	533603450	5980	5980	5990	5980	16
422	20231120	134000	533507760	5980	5980	5980	5980	306
423	20231120	133900	531677880	5990	5990	5990	5990	200
424	20231120	133800	530479880	5990	5990	5990	5990	298
425	20231120	133700	528694860	5990	5990	5990	5990	0
426	20231120	133600	528694860	5990	5990	5990	5990	0
427	20231120	133500	528694860	5990	5990	5990	5990	0
428	20231120	133400	528694860	5990	5990	5990	5990	0
429	20231120	133300	528694860	5990	5980	5990	5980	550
430	20231120	133200	525405850	5980	5970	5980	5970	187
431	20231120	133100	524289450	5980	5980	5980	5980	0
432	20231120	133000	524289450	5980	5980	5980	5980	0
433	20231120	132900	524289450	5980	5980	5980	5980	0
434	20231120	132800	524289450	5980	5980	5980	5980	386
435	20231120	132700	521981170	5970	5970	5970	5970	95
436	20231120	132600	521414020	5980	5980	5980	5980	1
437	20231120	132500	521408040	5980	5990	5990	5980	153
438	20231120	132400	520493070	5980	5980	5980	5980	100
439	20231120	132300	519895070	5980	5990	5990	5980	3512
440	20231120	132200	498859190	5990	5980	5990	5980	389
441	20231120	132100	496529090	5980	5980	5980	5980	1
442	20231120	132000	496523110	5990	5990	5990	5990	0
443	20231120	131900	496523110	5990	5990	5990	5990	330
444	20231120	131800	494546410	5990	5990	5990	5990	0
445	20231120	131700	494546410	5990	5990	5990	5990	200
446	20231120	131600	493348410	5990	5990	5990	5990	6
447	20231120	131500	493312470	5990	5990	5990	5990	11
448	20231120	131400	493246580	5990	5990	5990	5990	0
449	20231120	131300	493246580	5990	5990	5990	5990	201
450	20231120	131200	492042590	5990	5990	5990	5990	0
451	20231120	131100	492042590	5990	5990	5990	5990	1375
452	20231120	131000	483806340	5990	5980	5990	5980	2433
453	20231120	130900	469247140	5970	5970	5970	5970	6929
454	20231120	130800	427881010	5970	5970	5970	5970	562
455	20231120	130700	424525870	5970	5970	5970	5970	0
456	20231120	130600	424525870	5970	5970	5970	5970	0
457	20231120	130500	424525870	5970	5970	5970	5970	0
458	20231120	130400	424525870	5970	5970	5970	5970	0
459	20231120	130300	424525870	5970	5970	5970	5970	0
460	20231120	130200	424525870	5970	5960	5970	5960	1916
461	20231120	130100	413091220	5950	5960	5960	5950	127
462	20231120	130000	412335300	5960	5960	5960	5960	685
463	20231120	125900	408252700	5970	5960	5970	5960	125
464	20231120	125800	407506700	5960	5960	5960	5960	152
465	20231120	125700	406600780	5960	5960	5960	5960	0
466	20231120	125600	406600780	5960	5960	5960	5960	2
467	20231120	125500	406588860	5950	5960	5960	5950	24
468	20231120	125400	406445860	5960	5960	5960	5960	0
469	20231120	125300	406445860	5960	5960	5960	5960	397
470	20231120	125200	404079740	5960	5960	5960	5960	0
471	20231120	125100	404079740	5960	5960	5960	5960	0
472	20231120	125000	404079740	5960	5960	5960	5960	1
473	20231120	124900	404073780	5950	5950	5950	5950	0
474	20231120	124800	404073780	5950	5960	5960	5950	1100
475	20231120	124700	397528770	5970	5970	5970	5970	20
476	20231120	124600	397409370	5970	5970	5970	5970	72
477	20231120	124500	396979530	5970	5970	5970	5970	0
478	20231120	124400	396979530	5970	5970	5970	5970	1
479	20231120	124300	396973560	5950	5950	5950	5950	0
480	20231120	124200	396973560	5950	5970	5970	5950	2608
481	20231120	124100	381415010	5970	5970	5970	5970	0
482	20231120	124000	381415010	5970	5970	5970	5970	1
483	20231120	123900	381409040	5960	5960	5960	5960	922
484	20231120	123800	375913920	5960	5950	5960	5950	603
485	20231120	123700	372322570	5960	5960	5960	5960	165
486	20231120	123600	371339170	5960	5960	5960	5960	189
487	20231120	123500	370212730	5960	5960	5960	5960	530
488	20231120	123400	367053930	5970	5970	5970	5970	0
489	20231120	123300	367053930	5970	5970	5970	5970	0
490	20231120	123200	367053930	5970	5970	5970	5970	0
491	20231120	123100	367053930	5970	5970	5970	5970	0
492	20231120	123000	367053930	5970	5970	5970	5970	20
493	20231120	122900	366934530	5950	5960	5960	5950	939
494	20231120	122800	361343620	5960	5960	5960	5960	6
495	20231120	122700	361307860	5980	5980	5980	5980	0
496	20231120	122600	361307860	5980	5980	5980	5980	0
497	20231120	122500	361307860	5980	5980	5980	5980	0
498	20231120	122400	361307860	5980	5980	5980	5980	200
499	20231120	122300	360111860	5980	5980	5980	5980	2000
500	20231120	122200	348151860	5980	5980	5980	5980	0
501	20231120	122100	348151860	5980	5980	5980	5980	0
502	20231120	122000	348151860	5980	5980	5980	5980	0
503	20231120	121900	348151860	5980	5980	5980	5980	0
504	20231120	121800	348151860	5980	5980	5980	5980	0
505	20231120	121700	348151860	5980	5980	5980	5980	0
506	20231120	121600	348151860	5980	5980	5980	5980	0
507	20231120	121500	348151860	5980	5980	5980	5980	0
508	20231120	121400	348151860	5980	5980	5980	5980	18
509	20231120	121300	348044220	5980	5980	5980	5980	0
510	20231120	121200	348044220	5980	5980	5980	5980	1
511	20231120	121100	348038240	5960	5970	5980	5960	320
512	20231120	121000	346130980	5970	5970	5970	5970	1
513	20231120	120900	346125010	5980	5980	5980	5980	0
514	20231120	120800	346125010	5980	5980	5980	5980	65
515	20231120	120700	345736310	5980	5980	5980	5980	0
516	20231120	120600	345736310	5980	5980	5980	5980	3
517	20231120	120500	345718370	5980	5980	5980	5980	0
518	20231120	120400	345718370	5980	5980	5980	5980	0
519	20231120	120300	345718370	5980	5980	5980	5980	0
520	20231120	120200	345718370	5980	5970	5980	5970	60
521	20231120	120100	345359940	5970	5970	5970	5970	0
522	20231120	120000	345359940	5970	5970	5970	5970	0
523	20231120	115900	345359940	5970	5970	5970	5970	0
524	20231120	115800	345359940	5970	5970	5970	5970	1
525	20231120	115700	345353970	5980	5980	5980	5980	0
526	20231120	115600	345353970	5980	5980	5980	5980	1
527	20231120	115500	345347990	5970	5970	5970	5970	50
528	20231120	115400	345049490	5980	5980	5980	5980	1
529	20231120	115300	345043510	5960	5980	5980	5960	1004
530	20231120	115200	339039670	5980	5980	5980	5980	0
531	20231120	115100	339039670	5980	5980	5980	5980	0
532	20231120	115000	339039670	5980	5980	5980	5980	20
533	20231120	114900	338920070	5980	5980	5980	5970	477
534	20231120	114800	336072350	5970	5960	5970	5960	293
535	20231120	114700	334325810	5960	5960	5960	5960	0
536	20231120	114600	334325810	5960	5960	5960	5960	0
537	20231120	114500	334325810	5960	5960	5960	5960	0
538	20231120	114400	334325810	5960	5960	5960	5960	1
539	20231120	114300	334319850	5950	5950	5950	5950	170
540	20231120	114200	333308350	5950	5950	5950	5950	0
541	20231120	114100	333308350	5950	5950	5950	5950	0
542	20231120	114000	333308350	5950	5950	5950	5950	0
543	20231120	113900	333308350	5950	5950	5950	5950	0
544	20231120	113800	333308350	5950	5950	5950	5950	0
545	20231120	113700	333308350	5950	5950	5950	5950	10
546	20231120	113600	333248850	5950	5950	5950	5950	19
547	20231120	113500	333135800	5950	5950	5950	5950	1
548	20231120	113400	333129850	5930	5930	5930	5930	19
549	20231120	113300	333017180	5930	5940	5940	5930	104
550	20231120	113200	332400260	5930	5940	5940	5930	498
551	20231120	113100	329447090	5950	5960	5960	5950	2
552	20231120	113000	329435180	5960	5960	5960	5960	25
553	20231120	112900	329286180	5960	5960	5960	5960	0
554	20231120	112800	329286180	5960	5950	5960	5950	228
555	20231120	112700	327929570	5950	5940	5950	5940	451
556	20231120	112600	325246380	5940	5940	5940	5940	4
557	20231120	112500	325222620	5940	5940	5940	5940	0
558	20231120	112400	325222620	5940	5940	5940	5940	62
559	20231120	112300	324854340	5950	5950	5950	5950	5
560	20231120	112200	324824590	5950	5950	5950	5950	0
561	20231120	112100	324824590	5950	5960	5960	5950	549
562	20231120	112000	321557240	5960	5960	5960	5960	0
563	20231120	111900	321557240	5960	5960	5960	5960	30
564	20231120	111800	321378440	5960	5960	5960	5960	13
565	20231120	111700	321300960	5950	5950	5950	5950	100
566	20231120	111600	320705960	5950	5950	5950	5950	168
567	20231120	111500	319706360	5960	5960	5960	5960	488
568	20231120	111400	316797880	5960	5960	5960	5960	1
569	20231120	111300	316791920	5970	5970	5970	5970	105
570	20231120	111200	316165070	5970	5970	5970	5970	2
571	20231120	111100	316153130	5980	5980	5980	5980	0
572	20231120	111000	316153130	5980	5980	5980	5980	0
573	20231120	110900	316153130	5980	5980	5980	5980	0
574	20231120	110800	316153130	5980	5980	5980	5980	55
575	20231120	110700	315824230	5980	5980	5980	5980	50
576	20231120	110600	315525230	5980	5980	5980	5980	0
577	20231120	110500	315525230	5980	5980	5980	5980	0
578	20231120	110400	315525230	5980	5980	5980	5980	0
579	20231120	110300	315525230	5980	5980	5980	5980	10
580	20231120	110200	315465430	5980	5970	5980	5970	31
581	20231120	110100	315280350	5980	5980	5980	5980	20
582	20231120	110000	315160750	5990	5990	5990	5990	0
583	20231120	105900	315160750	5990	5990	5990	5990	3
584	20231120	105800	315142780	5990	5990	5990	5990	0
585	20231120	105700	315142780	5990	5990	5990	5990	0
586	20231120	105600	315142780	5990	5960	5990	5960	982
587	20231120	105500	309264960	5980	5980	5980	5980	4
588	20231120	105400	309241040	5980	5980	5980	5980	56
589	20231120	105300	308906160	5990	5990	5990	5990	0
590	20231120	105200	308906160	5990	5990	5990	5990	150
591	20231120	105100	308007660	5980	5990	5990	5980	336
592	20231120	105000	305995130	5990	5980	5990	5980	268
593	20231120	104900	304391460	5980	5980	5980	5980	240
594	20231120	104800	302956260	5980	5980	5980	5980	2
595	20231120	104700	302944300	5970	5980	5980	5960	34
596	20231120	104600	302741170	5970	5970	5970	5970	400
597	20231120	104500	300353170	5970	5970	5970	5970	1
598	20231120	104400	300347200	5960	5980	5980	5960	118
599	20231120	104300	299641800	5980	5980	5980	5980	1
600	20231120	104200	299635820	5980	5980	5980	5980	44
601	20231120	104100	299372700	5980	5980	5980	5980	0
602	20231120	104000	299372700	5980	5980	5980	5980	0
603	20231120	103900	299372700	5980	5960	5980	5960	175
604	20231120	103800	298329680	5990	5990	5990	5990	0
605	20231120	103700	298329680	5990	5990	5990	5990	40
606	20231120	103600	298090080	5990	5990	5990	5990	0
607	20231120	103500	298090080	5990	5990	5990	5990	169
608	20231120	103400	297077770	6000	6000	6000	6000	0
609	20231120	103300	297077770	6000	5980	6000	5970	418
610	20231120	103200	294573970	5990	5980	5990	5980	447
611	20231120	103100	291898740	5990	5990	5990	5990	640
612	20231120	103000	288065140	5990	5970	5990	5970	703
613	20231120	102900	283860490	5970	5950	5970	5930	2895
614	20231120	102800	266647950	5970	5970	6000	5940	6193
615	20231120	102700	229608940	5970	5950	5970	5950	1239
616	20231120	102600	222221560	5950	5950	5950	5950	5
617	20231120	102500	222191810	5940	5940	5940	5940	0
618	20231120	102400	222191810	5940	5940	5940	5940	0
619	20231120	102300	222191810	5940	5940	5940	5940	138
620	20231120	102200	221372090	5940	5940	5940	5940	1
621	20231120	102100	221366150	5950	5940	5950	5940	169
622	20231120	102000	220360620	5930	5930	5930	5930	0
623	20231120	101900	220360620	5930	5930	5930	5930	20
624	20231120	101800	220242020	5940	5930	5940	5930	143
625	20231120	101700	219393200	5930	5930	5930	5930	254
626	20231120	101600	217886980	5930	5930	5930	5930	202
627	20231120	101500	216689120	5930	5930	5930	5930	42
628	20231120	101400	216440060	5940	5940	5940	5940	0
629	20231120	101300	216440060	5940	5930	5940	5930	70
630	20231120	101200	216024940	5930	5930	5940	5930	261
631	20231120	101100	214477200	5930	5940	5950	5930	215
632	20231120	101000	213201200	5940	5940	5940	5940	239
633	20231120	100900	211781540	5940	5920	5940	5920	118
634	20231120	100800	211081620	5920	5920	5920	5920	30
635	20231120	100700	210904020	5940	5940	5940	5940	0
636	20231120	100600	210904020	5940	5940	5940	5940	500
637	20231120	100500	207934020	5940	5940	5940	5910	577
638	20231120	100400	204515120	5940	5940	5940	5940	169
639	20231120	100300	203511260	5930	5930	5930	5930	0
640	20231120	100200	203511260	5930	5930	5930	5930	880
641	20231120	100100	198292860	5920	5920	5920	5920	200
642	20231120	100000	197108860	5920	5920	5920	5920	101
643	20231120	095900	196510940	5930	5930	5930	5920	400
644	20231120	095800	194139640	5900	5920	5920	5900	376
645	20231120	095700	191918160	5900	5900	5900	5900	0
646	20231120	095600	191918160	5900	5920	5920	5900	655
647	20231120	095500	188052510	5910	5910	5910	5910	17
648	20231120	095400	187952040	5920	5920	5920	5920	96
649	20231120	095300	187383720	5930	5930	5930	5930	1
650	20231120	095200	187377790	5920	5920	5920	5920	0
651	20231120	095100	187377790	5920	5920	5920	5920	410
652	20231120	095000	184950590	5930	5930	5930	5930	30
653	20231120	094900	184772690	5930	5930	5930	5930	0
654	20231120	094800	184772690	5930	5900	5930	5900	1345
655	20231120	094700	176798190	5900	5910	5910	5900	20
656	20231120	094600	176680090	5900	5900	5900	5900	42
657	20231120	094500	176432290	5900	5900	5900	5900	1600
658	20231120	094400	166992290	5900	5900	5900	5900	10
659	20231120	094300	166933290	5930	5930	5930	5930	0
660	20231120	094200	166933290	5930	5940	5940	5930	14
661	20231120	094100	166850230	5940	5930	5940	5930	560
662	20231120	094000	163528350	5930	5930	5930	5930	1492
663	20231120	093900	154680790	5940	5930	5940	5930	2208
664	20231120	093800	141587340	5940	5930	5940	5930	50
665	20231120	093700	141290830	5930	5930	5930	5930	501
666	20231120	093600	138319900	5930	5920	5930	5890	1268
667	20231120	093500	130831340	5920	5920	5920	5920	18
668	20231120	093400	130724780	5920	5920	5920	5920	0
669	20231120	093300	130724780	5920	5900	5920	5900	684
670	20231120	093200	126687500	5920	5920	5920	5920	2
671	20231120	093100	126675660	5920	5920	5920	5920	1
672	20231120	093000	126669740	5920	5910	5920	5910	662
673	20231120	092900	122756800	5910	5900	5910	5900	881
674	20231120	092800	117552890	5900	5900	5900	5900	100
675	20231120	092700	116962890	5910	5890	5910	5890	3128
676	20231120	092600	98501580	5890	5890	5890	5890	0
677	20231120	092500	98501580	5890	5890	5890	5890	0
678	20231120	092400	98501580	5890	5880	5890	5880	636
679	20231120	092300	94761890	5880	5880	5880	5880	2
680	20231120	092200	94750130	5880	5880	5880	5880	0
681	20231120	092100	94750130	5880	5880	5880	5880	0
682	20231120	092000	94750130	5880	5870	5880	5870	401
683	20231120	091900	92396250	5900	5890	5900	5890	275
684	20231120	091800	90773770	5900	5890	5900	5890	51
685	20231120	091700	90473370	5890	5890	5890	5850	319
686	20231120	091600	88600140	5890	5880	5890	5880	1800
687	20231120	091500	78003700	5880	5880	5880	5880	200
688	20231120	091400	76827700	5880	5860	5880	5860	150
689	20231120	091300	75945840	5860	5860	5860	5860	667
690	20231120	091200	72037220	5860	5870	5870	5860	608
691	20231120	091100	68474260	5880	5880	5880	5880	15
692	20231120	091000	68386060	5890	5870	5890	5870	799
693	20231120	090900	63690150	5850	5860	5860	5850	7631
694	20231120	090800	19048790	5890	5890	5890	5890	0
695	20231120	090700	19048790	5890	5890	5890	5890	2
696	20231120	090600	19037010	5890	5880	5890	5850	212
697	20231120	090500	17791610	5880	5880	5880	5880	828
698	20231120	090400	12922970	5880	5880	5880	5880	50
699	20231120	090300	12628970	5880	5870	5880	5870	228
700	20231120	090200	11290450	5870	5870	5870	5870	512
701	20231120	090100	8285010	5870	5870	5870	5870	1
702	20231120	090000	8279140	5830	5870	5870	5830	1414