KissMeData/012700/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	185400	188106970	5750	5750	5750	5750	250
3	20231120	185300	188106970	5750	5750	5750	5750	0
4	20231120	185200	188106970	5750	5750	5750	5750	0
5	20231120	185100	188106970	5750	5750	5750	5750	0
6	20231120	185000	188106970	5750	5750	5750	5750	0
7	20231120	184900	188106970	5750	5750	5750	5750	0
8	20231120	184800	188106970	5750	5750	5750	5750	0
9	20231120	184700	188106970	5750	5750	5750	5750	0
10	20231120	184600	188106970	5750	5750	5750	5750	0
11	20231120	184500	188106970	5750	5750	5750	5750	0
12	20231120	184400	188106970	5750	5750	5750	5750	0
13	20231120	184300	188106970	5750	5750	5750	5750	0
14	20231120	184200	188106970	5750	5750	5750	5750	0
15	20231120	184100	188106970	5750	5750	5750	5750	0
16	20231120	184000	188106970	5750	5750	5750	5750	0
17	20231120	183900	188106970	5750	5750	5750	5750	0
18	20231120	183800	188106970	5750	5750	5750	5750	0
19	20231120	183700	188106970	5750	5750	5750	5750	0
20	20231120	183600	188106970	5750	5750	5750	5750	0
21	20231120	183500	188106970	5750	5750	5750	5750	0
22	20231120	183400	188106970	5750	5750	5750	5750	0
23	20231120	183300	188106970	5750	5750	5750	5750	0
24	20231120	183200	188106970	5750	5750	5750	5750	0
25	20231120	183100	188106970	5750	5750	5750	5750	0
26	20231120	183000	188106970	5750	5750	5750	5750	0
27	20231120	182900	188106970	5750	5750	5750	5750	0
28	20231120	182800	188106970	5750	5750	5750	5750	0
29	20231120	182700	188106970	5750	5750	5750	5750	0
30	20231120	182600	188106970	5750	5750	5750	5750	0
31	20231120	182500	188106970	5750	5750	5750	5750	0
32	20231120	182400	188106970	5750	5750	5750	5750	250
33	20231120	182300	188106970	5750	5750	5750	5750	0
34	20231120	182200	188106970	5750	5750	5750	5750	0
35	20231120	182100	188106970	5750	5750	5750	5750	0
36	20231120	182000	188106970	5750	5750	5750	5750	0
37	20231120	181900	188106970	5750	5750	5750	5750	0
38	20231120	181800	188106970	5750	5750	5750	5750	0
39	20231120	181700	188106970	5750	5750	5750	5750	0
40	20231120	181600	188106970	5750	5750	5750	5750	0
41	20231120	181500	188106970	5750	5750	5750	5750	0
42	20231120	181400	188106970	5750	5750	5750	5750	0
43	20231120	181300	188106970	5750	5750	5750	5750	0
44	20231120	181200	188106970	5750	5750	5750	5750	0
45	20231120	181100	188106970	5750	5750	5750	5750	0
46	20231120	181000	188106970	5750	5750	5750	5750	0
47	20231120	180900	188106970	5750	5750	5750	5750	0
48	20231120	180800	188106970	5750	5750	5750	5750	0
49	20231120	180700	188106970	5750	5750	5750	5750	0
50	20231120	180600	188106970	5750	5750	5750	5750	0
51	20231120	180500	188106970	5750	5750	5750	5750	0
52	20231120	180400	188106970	5750	5750	5750	5750	0
53	20231120	180300	188106970	5750	5750	5750	5750	0
54	20231120	180200	188106970	5750	5750	5750	5750	0
55	20231120	180100	188106970	5750	5750	5750	5750	0
56	20231120	180000	188106970	5750	5750	5750	5750	0
57	20231120	175900	188106970	5750	5750	5750	5750	0
58	20231120	175800	188106970	5750	5750	5750	5750	0
59	20231120	175700	188106970	5750	5750	5750	5750	0
60	20231120	175600	188106970	5750	5750	5750	5750	0
61	20231120	175500	188106970	5750	5750	5750	5750	0
62	20231120	175400	188106970	5750	5750	5750	5750	250
63	20231120	175300	188106970	5750	5750	5750	5750	0
64	20231120	175200	188106970	5750	5750	5750	5750	0
65	20231120	175100	188106970	5750	5750	5750	5750	0
66	20231120	175000	188106970	5750	5750	5750	5750	0
67	20231120	174900	188106970	5750	5750	5750	5750	0
68	20231120	174800	188106970	5750	5750	5750	5750	0
69	20231120	174700	188106970	5750	5750	5750	5750	0
70	20231120	174600	188106970	5750	5750	5750	5750	0
71	20231120	174500	188106970	5750	5750	5750	5750	0
72	20231120	174400	188106970	5750	5750	5750	5750	0
73	20231120	174300	188106970	5750	5750	5750	5750	0
74	20231120	174200	188106970	5750	5750	5750	5750	0
75	20231120	174100	188106970	5750	5750	5750	5750	0
76	20231120	174000	188106970	5750	5750	5750	5750	0
77	20231120	173900	188106970	5750	5750	5750	5750	0
78	20231120	173800	188106970	5750	5750	5750	5750	0
79	20231120	173700	188106970	5750	5750	5750	5750	0
80	20231120	173600	188106970	5750	5750	5750	5750	0
81	20231120	173500	188106970	5750	5750	5750	5750	0
82	20231120	173400	188106970	5750	5750	5750	5750	0
83	20231120	173300	188106970	5750	5750	5750	5750	0
84	20231120	173200	188106970	5750	5750	5750	5750	0
85	20231120	173100	188106970	5750	5750	5750	5750	0
86	20231120	173000	188106970	5750	5750	5750	5750	0
87	20231120	172900	188106970	5750	5750	5750	5750	0
88	20231120	172800	188106970	5750	5750	5750	5750	0
89	20231120	172700	188106970	5750	5750	5750	5750	0
90	20231120	172600	188106970	5750	5750	5750	5750	0
91	20231120	172500	188106970	5750	5750	5750	5750	0
92	20231120	172400	188106970	5750	5750	5750	5750	250
93	20231120	172300	188106970	5750	5750	5750	5750	0
94	20231120	172200	188106970	5750	5750	5750	5750	0
95	20231120	172100	188106970	5750	5750	5750	5750	0
96	20231120	172000	188106970	5750	5750	5750	5750	0
97	20231120	171900	188106970	5750	5750	5750	5750	0
98	20231120	171800	188106970	5750	5750	5750	5750	0
99	20231120	171700	188106970	5750	5750	5750	5750	0
100	20231120	171600	188106970	5750	5750	5750	5750	0
101	20231120	171500	188106970	5750	5750	5750	5750	0
102	20231120	171400	188106970	5750	5750	5750	5750	0
103	20231120	171300	188106970	5750	5750	5750	5750	0
104	20231120	171200	188106970	5750	5750	5750	5750	0
105	20231120	171100	188106970	5750	5750	5750	5750	0
106	20231120	171000	188106970	5750	5750	5750	5750	0
107	20231120	170900	188106970	5750	5750	5750	5750	0
108	20231120	170800	188106970	5750	5750	5750	5750	0
109	20231120	170700	188106970	5750	5750	5750	5750	0
110	20231120	170600	188106970	5750	5750	5750	5750	0
111	20231120	170500	188106970	5750	5750	5750	5750	0
112	20231120	170400	188106970	5750	5750	5750	5750	0
113	20231120	170300	188106970	5750	5750	5750	5750	0
114	20231120	170200	188106970	5750	5750	5750	5750	0
115	20231120	170100	188106970	5750	5750	5750	5750	0
116	20231120	170000	188106970	5750	5750	5750	5750	0
117	20231120	165900	188106970	5750	5750	5750	5750	0
118	20231120	165800	188106970	5750	5750	5750	5750	0
119	20231120	165700	188106970	5750	5750	5750	5750	0
120	20231120	165600	188106970	5750	5750	5750	5750	0
121	20231120	165500	188106970	5750	5750	5750	5750	0
122	20231120	165400	188106970	5750	5750	5750	5750	250
123	20231120	165300	188106970	5750	5750	5750	5750	0
124	20231120	165200	188106970	5750	5750	5750	5750	0
125	20231120	165100	188106970	5750	5750	5750	5750	0
126	20231120	165000	188106970	5750	5750	5750	5750	0
127	20231120	164900	188106970	5750	5750	5750	5750	0
128	20231120	164800	188106970	5750	5750	5750	5750	0
129	20231120	164700	188106970	5750	5750	5750	5750	0
130	20231120	164600	188106970	5750	5750	5750	5750	0
131	20231120	164500	188106970	5750	5750	5750	5750	0
132	20231120	164400	188106970	5750	5750	5750	5750	0
133	20231120	164300	188106970	5750	5750	5750	5750	0
134	20231120	164200	188106970	5750	5750	5750	5750	0
135	20231120	164100	188106970	5750	5750	5750	5750	0
136	20231120	164000	188106970	5750	5750	5750	5750	0
137	20231120	163900	188106970	5750	5750	5750	5750	0
138	20231120	163800	188106970	5750	5750	5750	5750	0
139	20231120	163700	188106970	5750	5750	5750	5750	0
140	20231120	163600	188106970	5750	5750	5750	5750	0
141	20231120	163500	188106970	5750	5750	5750	5750	0
142	20231120	163400	188106970	5750	5750	5750	5750	0
143	20231120	163300	188106970	5750	5750	5750	5750	0
144	20231120	163200	188106970	5750	5750	5750	5750	0
145	20231120	163100	188106970	5750	5750	5750	5750	0
146	20231120	163000	188106970	5750	5750	5750	5750	0
147	20231120	162900	188106970	5750	5750	5750	5750	0
148	20231120	162800	188106970	5750	5750	5750	5750	0
149	20231120	162700	188106970	5750	5750	5750	5750	0
150	20231120	162600	188106970	5750	5750	5750	5750	0
151	20231120	162500	188106970	5750	5750	5750	5750	0
152	20231120	162400	188106970	5750	5750	5750	5750	250
153	20231120	162300	188106970	5750	5750	5750	5750	0
154	20231120	162200	188106970	5750	5750	5750	5750	0
155	20231120	162100	188106970	5750	5750	5750	5750	0
156	20231120	162000	188106970	5750	5750	5750	5750	0
157	20231120	161900	188106970	5750	5750	5750	5750	0
158	20231120	161800	188106970	5750	5750	5750	5750	0
159	20231120	161700	188106970	5750	5750	5750	5750	0
160	20231120	161600	188106970	5750	5750	5750	5750	0
161	20231120	161500	188106970	5750	5750	5750	5750	0
162	20231120	161400	188106970	5750	5750	5750	5750	0
163	20231120	161300	188106970	5750	5750	5750	5750	0
164	20231120	161200	188106970	5750	5750	5750	5750	0
165	20231120	161100	188106970	5750	5750	5750	5750	0
166	20231120	161000	188106970	5750	5750	5750	5750	0
167	20231120	160900	188106970	5750	5750	5750	5750	0
168	20231120	160800	188106970	5750	5750	5750	5750	0
169	20231120	160700	188106970	5750	5750	5750	5750	0
170	20231120	160600	188106970	5750	5750	5750	5750	0
171	20231120	160500	188106970	5750	5750	5750	5750	0
172	20231120	160400	188106970	5750	5750	5750	5750	0
173	20231120	160300	188106970	5750	5750	5750	5750	0
174	20231120	160200	188106970	5750	5750	5750	5750	0
175	20231120	160100	188106970	5750	5750	5750	5750	0
176	20231120	160000	188106970	5750	5750	5750	5750	0
177	20231120	155900	188106970	5750	5750	5750	5750	0
178	20231120	155800	188106970	5750	5750	5750	5750	0
179	20231120	155700	188106970	5750	5750	5750	5750	0
180	20231120	155600	188106970	5750	5750	5750	5750	0
181	20231120	155500	188106970	5750	5750	5750	5750	0
182	20231120	155400	188106970	5750	5750	5750	5750	250
183	20231120	155300	188106970	5750	5750	5750	5750	0
184	20231120	155200	188106970	5750	5750	5750	5750	0
185	20231120	155100	188106970	5750	5750	5750	5750	0
186	20231120	155000	188106970	5750	5750	5750	5750	0
187	20231120	154900	188106970	5750	5750	5750	5750	0
188	20231120	154800	188106970	5750	5750	5750	5750	0
189	20231120	154700	188106970	5750	5750	5750	5750	0
190	20231120	154600	188106970	5750	5750	5750	5750	0
191	20231120	154500	188106970	5750	5750	5750	5750	0
192	20231120	154400	188106970	5750	5750	5750	5750	0
193	20231120	154300	188106970	5750	5750	5750	5750	0
194	20231120	154200	188106970	5750	5750	5750	5750	0
195	20231120	154100	188106970	5750	5750	5750	5750	0
196	20231120	154000	188106970	5750	5750	5750	5750	0
197	20231120	153900	188106970	5750	5750	5750	5750	0
198	20231120	153800	188106970	5750	5750	5750	5750	0
199	20231120	153700	188106970	5750	5750	5750	5750	0
200	20231120	153600	188106970	5750	5750	5750	5750	0
201	20231120	153500	188106970	5750	5750	5750	5750	0
202	20231120	153400	188106970	5750	5750	5750	5750	0
203	20231120	153300	188106970	5750	5750	5750	5750	0
204	20231120	153200	188106970	5750	5750	5750	5750	0
205	20231120	153100	188106970	5750	5750	5750	5750	0
206	20231120	153000	188106970	5750	5750	5750	5750	250
207	20231120	152900	186669470	5760	5760	5760	5760	0
208	20231120	152800	186669470	5760	5760	5760	5760	0
209	20231120	152700	186669470	5760	5760	5760	5760	0
210	20231120	152600	186669470	5760	5760	5760	5760	0
211	20231120	152500	186669470	5760	5760	5760	5760	0
212	20231120	152400	186669470	5760	5760	5760	5760	0
213	20231120	152300	186669470	5760	5760	5760	5760	0
214	20231120	152200	186669470	5760	5760	5760	5760	0
215	20231120	152100	186669470	5760	5760	5760	5760	0
216	20231120	152000	186669470	5760	5760	5760	5760	0
217	20231120	151900	186669470	5760	5760	5760	5760	0
218	20231120	151800	186669470	5760	5760	5760	5760	0
219	20231120	151700	186669470	5760	5750	5760	5750	3
220	20231120	151600	186652200	5750	5750	5750	5750	0
221	20231120	151500	186652200	5750	5750	5750	5750	0
222	20231120	151400	186652200	5750	5750	5750	5750	2
223	20231120	151300	186640700	5750	5760	5760	5750	401
224	20231120	151200	184330950	5770	5770	5770	5770	6
225	20231120	151100	184296330	5750	5750	5750	5750	10
226	20231120	151000	184238830	5750	5750	5750	5750	0
227	20231120	150900	184238830	5750	5750	5750	5750	163
228	20231120	150800	183301580	5770	5770	5770	5770	67
229	20231120	150700	182914990	5770	5770	5770	5770	1
230	20231120	150600	182909220	5750	5750	5750	5750	31
231	20231120	150500	182730970	5750	5750	5750	5750	0
232	20231120	150400	182730970	5750	5760	5760	5750	166
233	20231120	150300	181776230	5760	5780	5780	5760	1764
234	20231120	150200	171615550	5780	5780	5780	5780	1
235	20231120	150100	171609770	5780	5780	5780	5780	0
236	20231120	150000	171609770	5780	5780	5780	5780	0
237	20231120	145900	171609770	5780	5780	5780	5780	12
238	20231120	145800	171540410	5760	5760	5760	5760	0
239	20231120	145700	171540410	5760	5770	5770	5760	20
240	20231120	145600	171425150	5780	5780	5780	5780	59
241	20231120	145500	171084130	5780	5780	5780	5780	0
242	20231120	145400	171084130	5780	5770	5780	5770	137
243	20231120	145300	170293560	5770	5770	5770	5770	0
244	20231120	145200	170293560	5770	5770	5770	5770	0
245	20231120	145100	170293560	5770	5770	5770	5770	0
246	20231120	145000	170293560	5770	5770	5770	5770	0
247	20231120	144900	170293560	5770	5770	5770	5770	45
248	20231120	144800	170033910	5770	5770	5770	5770	0
249	20231120	144700	170033910	5770	5770	5770	5770	0
250	20231120	144600	170033910	5770	5770	5770	5770	0
251	20231120	144500	170033910	5770	5770	5770	5770	0
252	20231120	144400	170033910	5770	5770	5770	5770	50
253	20231120	144300	169745410	5770	5770	5770	5770	0
254	20231120	144200	169745410	5770	5780	5780	5770	60
255	20231120	144100	169399110	5780	5780	5780	5780	0
256	20231120	144000	169399110	5780	5780	5780	5780	0
257	20231120	143900	169399110	5780	5780	5780	5780	20
258	20231120	143800	169283510	5780	5780	5780	5780	12
259	20231120	143700	169214150	5770	5770	5770	5770	0
260	20231120	143600	169214150	5770	5770	5770	5770	0
261	20231120	143500	169214150	5770	5770	5770	5770	0
262	20231120	143400	169214150	5770	5770	5770	5770	200
263	20231120	143300	168060150	5770	5780	5780	5770	48
264	20231120	143200	167782880	5770	5770	5770	5770	0
265	20231120	143100	167782880	5770	5770	5770	5770	0
266	20231120	143000	167782880	5770	5770	5770	5770	0
267	20231120	142900	167782880	5770	5770	5770	5770	2
268	20231120	142800	167771340	5770	5770	5770	5770	0
269	20231120	142700	167771340	5770	5770	5770	5770	0
270	20231120	142600	167771340	5770	5770	5770	5770	0
271	20231120	142500	167771340	5770	5770	5770	5770	0
272	20231120	142400	167771340	5770	5770	5770	5770	0
273	20231120	142300	167771340	5770	5770	5770	5770	0
274	20231120	142200	167771340	5770	5770	5770	5770	0
275	20231120	142100	167771340	5770	5770	5770	5770	6
276	20231120	142000	167736720	5770	5770	5770	5770	0
277	20231120	141900	167736720	5770	5770	5770	5760	126
278	20231120	141800	167010030	5770	5770	5770	5770	2
279	20231120	141700	166998490	5780	5780	5780	5770	191
280	20231120	141600	165894520	5770	5770	5770	5770	0
281	20231120	141500	165894520	5770	5770	5770	5770	1649
282	20231120	141400	156379790	5760	5760	5760	5760	442
283	20231120	141300	153833870	5770	5770	5770	5770	0
284	20231120	141200	153833870	5770	5770	5770	5770	23
285	20231120	141100	153701160	5770	5770	5770	5770	0
286	20231120	141000	153701160	5770	5770	5770	5770	10
287	20231120	140900	153643460	5770	5770	5770	5770	24
288	20231120	140800	153504980	5770	5770	5770	5770	1
289	20231120	140700	153499210	5760	5760	5760	5760	1
290	20231120	140600	153493450	5770	5770	5770	5770	5
291	20231120	140500	153464600	5770	5770	5770	5770	0
292	20231120	140400	153464600	5770	5770	5770	5770	50
293	20231120	140300	153176100	5770	5770	5770	5770	3
294	20231120	140200	153158790	5760	5760	5760	5760	0
295	20231120	140100	153158790	5760	5760	5760	5760	0
296	20231120	140000	153158790	5760	5760	5760	5760	0
297	20231120	135900	153158790	5760	5760	5760	5760	0
298	20231120	135800	153158790	5760	5760	5760	5760	0
299	20231120	135700	153158790	5760	5760	5760	5760	0
300	20231120	135600	153158790	5760	5760	5760	5760	477
301	20231120	135500	150411270	5760	5760	5760	5760	0
302	20231120	135400	150411270	5760	5760	5760	5760	0
303	20231120	135300	150411270	5760	5760	5760	5760	3
304	20231120	135200	150393990	5760	5760	5760	5760	0
305	20231120	135100	150393990	5760	5770	5770	5760	481
306	20231120	135000	147618660	5760	5760	5760	5760	200
307	20231120	134900	146466660	5770	5770	5770	5770	0
308	20231120	134800	146466660	5770	5770	5770	5770	3
309	20231120	134700	146449350	5770	5760	5770	5760	602
310	20231120	134600	142976200	5770	5770	5770	5770	0
311	20231120	134500	142976200	5770	5770	5770	5770	0
312	20231120	134400	142976200	5770	5770	5770	5770	0
313	20231120	134300	142976200	5770	5770	5770	5770	4
314	20231120	134200	142953120	5760	5760	5760	5760	0
315	20231120	134100	142953120	5760	5750	5760	5750	2418
316	20231120	134000	129043750	5740	5740	5740	5740	0
317	20231120	133900	129043750	5740	5740	5740	5740	0
318	20231120	133800	129043750	5740	5740	5740	5740	3
319	20231120	133700	129026530	5740	5740	5740	5740	270
320	20231120	133600	127476730	5740	5740	5740	5740	0
321	20231120	133500	127476730	5740	5740	5740	5740	1
322	20231120	133400	127470990	5740	5740	5740	5740	0
323	20231120	133300	127470990	5740	5740	5740	5740	1
324	20231120	133200	127465250	5740	5740	5740	5740	0
325	20231120	133100	127465250	5740	5740	5740	5740	81
326	20231120	133000	127000310	5740	5740	5740	5740	0
327	20231120	132900	127000310	5740	5740	5740	5740	0
328	20231120	132800	127000310	5740	5740	5740	5740	0
329	20231120	132700	127000310	5740	5740	5740	5740	0
330	20231120	132600	127000310	5740	5740	5740	5740	33
331	20231120	132500	126810890	5740	5750	5750	5740	624
332	20231120	132400	123229100	5740	5740	5740	5740	216
333	20231120	132300	121989260	5740	5740	5740	5740	107
334	20231120	132200	121375080	5740	5740	5740	5740	0
335	20231120	132100	121375080	5740	5740	5740	5740	0
336	20231120	132000	121375080	5740	5740	5740	5740	0
337	20231120	131900	121375080	5740	5740	5740	5740	0
338	20231120	131800	121375080	5740	5740	5740	5740	1
339	20231120	131700	121369340	5740	5740	5740	5740	3
340	20231120	131600	121352120	5740	5720	5740	5720	67
341	20231120	131500	120968540	5740	5740	5740	5740	0
342	20231120	131400	120968540	5740	5730	5740	5730	200
343	20231120	131300	119820720	5730	5730	5730	5730	1
344	20231120	131200	119814990	5730	5730	5730	5730	0
345	20231120	131100	119814990	5730	5730	5730	5730	68
346	20231120	131000	119425350	5730	5730	5730	5730	20
347	20231120	130900	119310750	5740	5740	5740	5740	0
348	20231120	130800	119310750	5740	5740	5740	5740	2
349	20231120	130700	119299270	5730	5730	5730	5730	17
350	20231120	130600	119201860	5730	5730	5730	5730	0
351	20231120	130500	119201860	5730	5730	5730	5730	37
352	20231120	130400	118989850	5730	5730	5730	5730	3
353	20231120	130300	118972660	5720	5720	5720	5720	0
354	20231120	130200	118972660	5720	5720	5720	5720	5
355	20231120	130100	118944060	5720	5720	5720	5720	0
356	20231120	130000	118944060	5720	5730	5730	5720	860
357	20231120	125900	114022260	5730	5730	5730	5730	0
358	20231120	125800	114022260	5730	5730	5730	5730	0
359	20231120	125700	114022260	5730	5730	5730	5730	0
360	20231120	125600	114022260	5730	5730	5730	5730	0
361	20231120	125500	114022260	5730	5730	5730	5730	7
362	20231120	125400	113982150	5730	5740	5740	5730	51
363	20231120	125300	113689770	5740	5740	5740	5740	5
364	20231120	125200	113661070	5740	5740	5740	5740	16
365	20231120	125100	113569230	5740	5750	5750	5740	39
366	20231120	125000	113345180	5740	5750	5750	5740	7
367	20231120	124900	113304960	5740	5740	5740	5740	1
368	20231120	124800	113299220	5730	5730	5730	5730	0
369	20231120	124700	113299220	5730	5730	5730	5730	0
370	20231120	124600	113299220	5730	5730	5730	5730	0
371	20231120	124500	113299220	5730	5730	5730	5730	0
372	20231120	124400	113299220	5730	5730	5730	5730	2
373	20231120	124300	113287760	5750	5740	5750	5740	811
374	20231120	124200	108625170	5740	5740	5740	5740	500
375	20231120	124100	105755170	5740	5740	5740	5740	0
376	20231120	124000	105755170	5740	5740	5740	5740	0
377	20231120	123900	105755170	5740	5740	5740	5740	0
378	20231120	123800	105755170	5740	5740	5740	5740	0
379	20231120	123700	105755170	5740	5740	5740	5740	0
380	20231120	123600	105755170	5740	5740	5740	5740	0
381	20231120	123500	105755170	5740	5740	5740	5740	0
382	20231120	123400	105755170	5740	5740	5740	5740	0
383	20231120	123300	105755170	5740	5740	5740	5740	1
384	20231120	123200	105749430	5730	5730	5730	5730	9
385	20231120	123100	105697860	5730	5730	5730	5730	0
386	20231120	123000	105697860	5730	5730	5730	5730	1
387	20231120	122900	105692130	5720	5730	5730	5720	100
388	20231120	122800	105119960	5720	5720	5720	5720	0
389	20231120	122700	105119960	5720	5720	5720	5720	0
390	20231120	122600	105119960	5720	5720	5720	5720	0
391	20231120	122500	105119960	5720	5720	5720	5720	0
392	20231120	122400	105119960	5720	5720	5720	5720	0
393	20231120	122300	105119960	5720	5740	5740	5720	501
394	20231120	122200	102254220	5720	5720	5720	5720	0
395	20231120	122100	102254220	5720	5720	5720	5720	0
396	20231120	122000	102254220	5720	5720	5720	5720	0
397	20231120	121900	102254220	5720	5720	5720	5720	2000
398	20231120	121800	90814220	5720	5720	5720	5720	0
399	20231120	121700	90814220	5720	5720	5720	5720	0
400	20231120	121600	90814220	5720	5720	5720	5720	0
401	20231120	121500	90814220	5720	5720	5720	5720	0
402	20231120	121400	90814220	5720	5720	5720	5720	0
403	20231120	121300	90814220	5720	5720	5720	5720	5
404	20231120	121200	90785620	5750	5750	5750	5750	1
405	20231120	121100	90779870	5750	5750	5750	5750	0
406	20231120	121000	90779870	5750	5750	5750	5750	250
407	20231120	120900	89342370	5720	5730	5730	5720	276
408	20231120	120800	87762650	5740	5740	5740	5740	1
409	20231120	120700	87756910	5740	5740	5740	5740	0
410	20231120	120600	87756910	5740	5740	5740	5740	0
411	20231120	120500	87756910	5740	5740	5740	5740	123
412	20231120	120400	87050890	5750	5750	5750	5750	0
413	20231120	120300	87050890	5750	5750	5750	5750	0
414	20231120	120200	87050890	5750	5750	5750	5750	0
415	20231120	120100	87050890	5750	5750	5750	5750	1
416	20231120	120000	87045140	5750	5750	5750	5750	2
417	20231120	115900	87033640	5750	5750	5750	5750	0
418	20231120	115800	87033640	5750	5750	5750	5750	4
419	20231120	115700	87010640	5750	5750	5750	5750	0
420	20231120	115600	87010640	5750	5750	5750	5750	0
421	20231120	115500	87010640	5750	5740	5750	5740	31
422	20231120	115400	86832400	5740	5740	5740	5740	5
423	20231120	115300	86803700	5750	5750	5750	5750	12
424	20231120	115200	86734700	5740	5740	5740	5740	0
425	20231120	115100	86734700	5740	5740	5740	5740	0
426	20231120	115000	86734700	5740	5740	5740	5740	0
427	20231120	114900	86734700	5740	5740	5740	5740	4
428	20231120	114800	86711740	5740	5740	5740	5740	50
429	20231120	114700	86424740	5750	5750	5750	5750	10
430	20231120	114600	86367240	5750	5750	5750	5750	0
431	20231120	114500	86367240	5750	5740	5750	5740	100
432	20231120	114400	85793230	5740	5740	5740	5740	20
433	20231120	114300	85678430	5750	5750	5750	5750	0
434	20231120	114200	85678430	5750	5750	5750	5750	3
435	20231120	114100	85661180	5750	5750	5750	5750	0
436	20231120	114000	85661180	5750	5750	5750	5750	1
437	20231120	113900	85655430	5750	5750	5750	5750	0
438	20231120	113800	85655430	5750	5760	5760	5750	9
439	20231120	113700	85603660	5760	5750	5760	5750	235
440	20231120	113600	84251610	5750	5750	5750	5750	8
441	20231120	113500	84205610	5740	5740	5740	5740	0
442	20231120	113400	84205610	5740	5750	5750	5740	61
443	20231120	113300	83855360	5750	5750	5750	5750	1
444	20231120	113200	83849610	5750	5750	5750	5750	0
445	20231120	113100	83849610	5750	5750	5750	5750	33
446	20231120	113000	83659860	5750	5750	5750	5750	1
447	20231120	112900	83654110	5750	5750	5750	5750	0
448	20231120	112800	83654110	5750	5750	5750	5750	20
449	20231120	112700	83539110	5750	5750	5750	5750	10
450	20231120	112600	83481610	5750	5750	5750	5750	50
451	20231120	112500	83194110	5750	5750	5750	5750	7
452	20231120	112400	83153860	5760	5760	5760	5760	0
453	20231120	112300	83153860	5760	5760	5760	5760	10
454	20231120	112200	83096260	5750	5750	5750	5750	72
455	20231120	112100	82682260	5760	5760	5760	5760	0
456	20231120	112000	82682260	5760	5760	5760	5760	4
457	20231120	111900	82659220	5770	5770	5770	5770	0
458	20231120	111800	82659220	5770	5770	5770	5770	0
459	20231120	111700	82659220	5770	5770	5770	5770	0
460	20231120	111600	82659220	5770	5770	5770	5770	3
461	20231120	111500	82641910	5770	5760	5770	5760	52
462	20231120	111400	82342280	5760	5760	5760	5760	0
463	20231120	111300	82342280	5760	5760	5760	5760	306
464	20231120	111200	80579720	5760	5750	5760	5750	291
465	20231120	111100	78903570	5750	5750	5750	5750	0
466	20231120	111000	78903570	5750	5730	5750	5730	1305
467	20231120	110900	71406740	5730	5730	5730	5730	102
468	20231120	110800	70822280	5730	5730	5730	5730	0
469	20231120	110700	70822280	5730	5730	5730	5730	0
470	20231120	110600	70822280	5730	5730	5730	5730	73
471	20231120	110500	70403990	5740	5740	5740	5740	50
472	20231120	110400	70116990	5730	5730	5730	5730	0
473	20231120	110300	70116990	5730	5720	5730	5720	72
474	20231120	110200	69705120	5730	5730	5730	5730	27
475	20231120	110100	69550410	5730	5730	5730	5730	0
476	20231120	110000	69550410	5730	5730	5730	5730	200
477	20231120	105900	68404410	5730	5730	5730	5730	0
478	20231120	105800	68404410	5730	5730	5730	5730	0
479	20231120	105700	68404410	5730	5730	5730	5730	0
480	20231120	105600	68404410	5730	5740	5740	5730	140
481	20231120	105500	67602010	5730	5730	5730	5730	1
482	20231120	105400	67596280	5730	5730	5730	5730	0
483	20231120	105300	67596280	5730	5730	5730	5730	0
484	20231120	105200	67596280	5730	5730	5730	5730	112
485	20231120	105100	66954520	5740	5740	5740	5740	176
486	20231120	105000	65944280	5730	5730	5730	5730	103
487	20231120	104900	65354090	5730	5730	5730	5730	0
488	20231120	104800	65354090	5730	5730	5730	5730	0
489	20231120	104700	65354090	5730	5730	5730	5730	194
490	20231120	104600	64242470	5730	5720	5730	5720	3388
491	20231120	104500	44840890	5710	5710	5710	5710	0
492	20231120	104400	44840890	5710	5710	5710	5710	73
493	20231120	104300	44424060	5710	5710	5710	5710	15
494	20231120	104200	44338410	5710	5710	5710	5710	145
495	20231120	104100	43510460	5720	5720	5720	5720	0
496	20231120	104000	43510460	5720	5720	5720	5720	0
497	20231120	103900	43510460	5720	5720	5720	5720	1
498	20231120	103800	43504740	5720	5730	5730	5720	47
499	20231120	103700	43235890	5720	5730	5730	5720	130
500	20231120	103600	42491990	5730	5730	5730	5730	10
501	20231120	103500	42434690	5730	5720	5730	5720	79
502	20231120	103400	41982770	5730	5730	5730	5730	0
503	20231120	103300	41982770	5730	5730	5730	5730	0
504	20231120	103200	41982770	5730	5730	5730	5730	0
505	20231120	103100	41982770	5730	5730	5730	5730	10
506	20231120	103000	41925470	5720	5720	5720	5720	5
507	20231120	102900	41896870	5730	5730	5730	5730	21
508	20231120	102800	41776540	5730	5730	5730	5730	0
509	20231120	102700	41776540	5730	5730	5730	5730	28
510	20231120	102600	41616100	5730	5730	5730	5730	0
511	20231120	102500	41616100	5730	5730	5730	5730	0
512	20231120	102400	41616100	5730	5730	5730	5730	0
513	20231120	102300	41616100	5730	5710	5730	5710	826
514	20231120	102200	36893670	5710	5710	5710	5710	0
515	20231120	102100	36893670	5710	5710	5710	5710	0
516	20231120	102000	36893670	5710	5710	5710	5710	0
517	20231120	101900	36893670	5710	5710	5710	5710	0
518	20231120	101800	36893670	5710	5710	5710	5710	1
519	20231120	101700	36887960	5710	5710	5710	5710	0
520	20231120	101600	36887960	5710	5710	5710	5710	23
521	20231120	101500	36756630	5700	5700	5700	5700	0
522	20231120	101400	36756630	5700	5700	5700	5700	0
523	20231120	101300	36756630	5700	5700	5700	5700	0
524	20231120	101200	36756630	5700	5710	5710	5700	15
525	20231120	101100	36671050	5710	5710	5710	5710	0
526	20231120	101000	36671050	5710	5710	5710	5710	0
527	20231120	100900	36671050	5710	5710	5710	5710	0
528	20231120	100800	36671050	5710	5710	5710	5710	0
529	20231120	100700	36671050	5710	5710	5710	5710	0
530	20231120	100600	36671050	5710	5710	5710	5710	13
531	20231120	100500	36596820	5710	5710	5710	5710	0
532	20231120	100400	36596820	5710	5710	5710	5710	2
533	20231120	100300	36585400	5680	5680	5680	5680	391
534	20231120	100200	34364520	5700	5700	5700	5700	45
535	20231120	100100	34108020	5700	5680	5700	5680	96
536	20231120	100000	33562640	5700	5700	5700	5700	46
537	20231120	095900	33300440	5710	5710	5710	5710	4
538	20231120	095800	33277600	5700	5700	5700	5700	0
539	20231120	095700	33277600	5700	5700	5700	5700	15
540	20231120	095600	33192100	5710	5710	5710	5710	100
541	20231120	095500	32621100	5720	5700	5720	5700	31
542	20231120	095400	32444360	5700	5710	5710	5680	1014
543	20231120	095300	26672920	5690	5690	5690	5690	0
544	20231120	095200	26672920	5690	5700	5700	5690	978
545	20231120	095100	21107470	5710	5710	5710	5710	1
546	20231120	095000	21101760	5710	5710	5710	5710	1
547	20231120	094900	21096050	5700	5700	5700	5700	175
548	20231120	094800	20098550	5720	5720	5720	5720	3
549	20231120	094700	20081390	5720	5720	5720	5720	1
550	20231120	094600	20075670	5720	5720	5720	5720	80
551	20231120	094500	19618070	5720	5720	5720	5720	0
552	20231120	094400	19618070	5720	5720	5720	5720	0
553	20231120	094300	19618070	5720	5720	5720	5720	0
554	20231120	094200	19618070	5720	5720	5720	5710	1026
555	20231120	094100	13759570	5710	5710	5710	5710	86
556	20231120	094000	13268510	5710	5710	5710	5710	64
557	20231120	093900	12903070	5700	5700	5700	5700	0
558	20231120	093800	12903070	5700	5710	5710	5700	344
559	20231120	093700	10939770	5720	5720	5720	5720	0
560	20231120	093600	10939770	5720	5720	5720	5720	93
561	20231120	093500	10407810	5720	5720	5720	5720	13
562	20231120	093400	10333450	5720	5720	5720	5720	0
563	20231120	093300	10333450	5720	5720	5720	5720	2
564	20231120	093200	10322010	5720	5720	5720	5720	1
565	20231120	093100	10316290	5720	5720	5720	5720	2
566	20231120	093000	10304850	5720	5710	5720	5700	270
567	20231120	092900	8764140	5710	5710	5710	5710	6
568	20231120	092800	8729880	5700	5700	5700	5700	10
569	20231120	092700	8672880	5700	5710	5710	5700	71
570	20231120	092600	8267980	5710	5710	5710	5710	10
571	20231120	092500	8210880	5710	5710	5710	5710	0
572	20231120	092400	8210880	5710	5710	5710	5710	1
573	20231120	092300	8205170	5710	5710	5710	5710	0
574	20231120	092200	8205170	5710	5710	5710	5710	0
575	20231120	092100	8205170	5710	5710	5710	5710	95
576	20231120	092000	7662720	5710	5710	5710	5710	450
577	20231120	091900	5093220	5710	5710	5710	5710	113
578	20231120	091800	4447990	5710	5720	5720	5710	263
579	20231120	091700	2945000	5730	5730	5730	5730	1
580	20231120	091600	2939270	5720	5730	5730	5720	31
581	20231120	091500	2761850	5730	5730	5730	5730	0
582	20231120	091400	2761850	5730	5730	5730	5730	92
583	20231120	091300	2234690	5710	5730	5730	5710	3
584	20231120	091200	2217540	5710	5710	5710	5710	6
585	20231120	091100	2183280	5690	5690	5690	5690	0
586	20231120	091000	2183280	5690	5690	5690	5690	0
587	20231120	090900	2183280	5690	5690	5690	5690	0
588	20231120	090800	2183280	5690	5710	5710	5690	144
589	20231120	090700	1362440	5720	5720	5720	5720	100
590	20231120	090600	790440	5720	5720	5720	5720	0
591	20231120	090500	790440	5720	5720	5720	5720	26
592	20231120	090400	641720	5710	5710	5710	5710	0
593	20231120	090300	641720	5710	5710	5710	5710	2
594	20231120	090200	630300	5730	5730	5730	5730	0
595	20231120	090100	630300	5730	5730	5730	5730	0
596	20231120	090000	630300	5730	5730	5730	5730	110