KissMeData/366030/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	205100	404649820	6210	6210	6210	6210	562
3	20231120	205000	404649820	6210	6210	6210	6210	0
4	20231120	204900	404649820	6210	6210	6210	6210	0
5	20231120	204800	404649820	6210	6210	6210	6210	0
6	20231120	204700	404649820	6210	6210	6210	6210	0
7	20231120	204600	404649820	6210	6210	6210	6210	0
8	20231120	204500	404649820	6210	6210	6210	6210	0
9	20231120	204400	404649820	6210	6210	6210	6210	0
10	20231120	204300	404649820	6210	6210	6210	6210	0
11	20231120	204200	404649820	6210	6210	6210	6210	0
12	20231120	204100	404649820	6210	6210	6210	6210	0
13	20231120	204000	404649820	6210	6210	6210	6210	0
14	20231120	203900	404649820	6210	6210	6210	6210	0
15	20231120	203800	404649820	6210	6210	6210	6210	0
16	20231120	203700	404649820	6210	6210	6210	6210	0
17	20231120	203600	404649820	6210	6210	6210	6210	0
18	20231120	203500	404649820	6210	6210	6210	6210	0
19	20231120	203400	404649820	6210	6210	6210	6210	0
20	20231120	203300	404649820	6210	6210	6210	6210	0
21	20231120	203200	404649820	6210	6210	6210	6210	0
22	20231120	203100	404649820	6210	6210	6210	6210	0
23	20231120	203000	404649820	6210	6210	6210	6210	0
24	20231120	202900	404649820	6210	6210	6210	6210	0
25	20231120	202800	404649820	6210	6210	6210	6210	0
26	20231120	202700	404649820	6210	6210	6210	6210	0
27	20231120	202600	404649820	6210	6210	6210	6210	0
28	20231120	202500	404649820	6210	6210	6210	6210	0
29	20231120	202400	404649820	6210	6210	6210	6210	0
30	20231120	202300	404649820	6210	6210	6210	6210	0
31	20231120	202200	404649820	6210	6210	6210	6210	0
32	20231120	202100	404649820	6210	6210	6210	6210	562
33	20231120	202000	404649820	6210	6210	6210	6210	0
34	20231120	201900	404649820	6210	6210	6210	6210	0
35	20231120	201800	404649820	6210	6210	6210	6210	0
36	20231120	201700	404649820	6210	6210	6210	6210	0
37	20231120	201600	404649820	6210	6210	6210	6210	0
38	20231120	201500	404649820	6210	6210	6210	6210	0
39	20231120	201400	404649820	6210	6210	6210	6210	0
40	20231120	201300	404649820	6210	6210	6210	6210	0
41	20231120	201200	404649820	6210	6210	6210	6210	0
42	20231120	201100	404649820	6210	6210	6210	6210	0
43	20231120	201000	404649820	6210	6210	6210	6210	0
44	20231120	200900	404649820	6210	6210	6210	6210	0
45	20231120	200800	404649820	6210	6210	6210	6210	0
46	20231120	200700	404649820	6210	6210	6210	6210	0
47	20231120	200600	404649820	6210	6210	6210	6210	0
48	20231120	200500	404649820	6210	6210	6210	6210	0
49	20231120	200400	404649820	6210	6210	6210	6210	0
50	20231120	200300	404649820	6210	6210	6210	6210	0
51	20231120	200200	404649820	6210	6210	6210	6210	0
52	20231120	200100	404649820	6210	6210	6210	6210	0
53	20231120	200000	404649820	6210	6210	6210	6210	0
54	20231120	195900	404649820	6210	6210	6210	6210	0
55	20231120	195800	404649820	6210	6210	6210	6210	0
56	20231120	195700	404649820	6210	6210	6210	6210	0
57	20231120	195600	404649820	6210	6210	6210	6210	0
58	20231120	195500	404649820	6210	6210	6210	6210	0
59	20231120	195400	404649820	6210	6210	6210	6210	0
60	20231120	195300	404649820	6210	6210	6210	6210	0
61	20231120	195200	404649820	6210	6210	6210	6210	0
62	20231120	195100	404649820	6210	6210	6210	6210	562
63	20231120	195000	404649820	6210	6210	6210	6210	0
64	20231120	194900	404649820	6210	6210	6210	6210	0
65	20231120	194800	404649820	6210	6210	6210	6210	0
66	20231120	194700	404649820	6210	6210	6210	6210	0
67	20231120	194600	404649820	6210	6210	6210	6210	0
68	20231120	194500	404649820	6210	6210	6210	6210	0
69	20231120	194400	404649820	6210	6210	6210	6210	0
70	20231120	194300	404649820	6210	6210	6210	6210	0
71	20231120	194200	404649820	6210	6210	6210	6210	0
72	20231120	194100	404649820	6210	6210	6210	6210	0
73	20231120	194000	404649820	6210	6210	6210	6210	0
74	20231120	193900	404649820	6210	6210	6210	6210	0
75	20231120	193800	404649820	6210	6210	6210	6210	0
76	20231120	193700	404649820	6210	6210	6210	6210	0
77	20231120	193600	404649820	6210	6210	6210	6210	0
78	20231120	193500	404649820	6210	6210	6210	6210	0
79	20231120	193400	404649820	6210	6210	6210	6210	0
80	20231120	193300	404649820	6210	6210	6210	6210	0
81	20231120	193200	404649820	6210	6210	6210	6210	0
82	20231120	193100	404649820	6210	6210	6210	6210	0
83	20231120	193000	404649820	6210	6210	6210	6210	0
84	20231120	192900	404649820	6210	6210	6210	6210	0
85	20231120	192800	404649820	6210	6210	6210	6210	0
86	20231120	192700	404649820	6210	6210	6210	6210	0
87	20231120	192600	404649820	6210	6210	6210	6210	0
88	20231120	192500	404649820	6210	6210	6210	6210	0
89	20231120	192400	404649820	6210	6210	6210	6210	0
90	20231120	192300	404649820	6210	6210	6210	6210	0
91	20231120	192200	404649820	6210	6210	6210	6210	0
92	20231120	192100	404649820	6210	6210	6210	6210	562
93	20231120	192000	404649820	6210	6210	6210	6210	0
94	20231120	191900	404649820	6210	6210	6210	6210	0
95	20231120	191800	404649820	6210	6210	6210	6210	0
96	20231120	191700	404649820	6210	6210	6210	6210	0
97	20231120	191600	404649820	6210	6210	6210	6210	0
98	20231120	191500	404649820	6210	6210	6210	6210	0
99	20231120	191400	404649820	6210	6210	6210	6210	0
100	20231120	191300	404649820	6210	6210	6210	6210	0
101	20231120	191200	404649820	6210	6210	6210	6210	0
102	20231120	191100	404649820	6210	6210	6210	6210	0
103	20231120	191000	404649820	6210	6210	6210	6210	0
104	20231120	190900	404649820	6210	6210	6210	6210	0
105	20231120	190800	404649820	6210	6210	6210	6210	0
106	20231120	190700	404649820	6210	6210	6210	6210	0
107	20231120	190600	404649820	6210	6210	6210	6210	0
108	20231120	190500	404649820	6210	6210	6210	6210	0
109	20231120	190400	404649820	6210	6210	6210	6210	0
110	20231120	190300	404649820	6210	6210	6210	6210	0
111	20231120	190200	404649820	6210	6210	6210	6210	0
112	20231120	190100	404649820	6210	6210	6210	6210	0
113	20231120	190000	404649820	6210	6210	6210	6210	0
114	20231120	185900	404649820	6210	6210	6210	6210	0
115	20231120	185800	404649820	6210	6210	6210	6210	0
116	20231120	185700	404649820	6210	6210	6210	6210	0
117	20231120	185600	404649820	6210	6210	6210	6210	0
118	20231120	185500	404649820	6210	6210	6210	6210	0
119	20231120	185400	404649820	6210	6210	6210	6210	0
120	20231120	185300	404649820	6210	6210	6210	6210	0
121	20231120	185200	404649820	6210	6210	6210	6210	0
122	20231120	185100	404649820	6210	6210	6210	6210	562
123	20231120	185000	404649820	6210	6210	6210	6210	0
124	20231120	184900	404649820	6210	6210	6210	6210	0
125	20231120	184800	404649820	6210	6210	6210	6210	0
126	20231120	184700	404649820	6210	6210	6210	6210	0
127	20231120	184600	404649820	6210	6210	6210	6210	0
128	20231120	184500	404649820	6210	6210	6210	6210	0
129	20231120	184400	404649820	6210	6210	6210	6210	0
130	20231120	184300	404649820	6210	6210	6210	6210	0
131	20231120	184200	404649820	6210	6210	6210	6210	0
132	20231120	184100	404649820	6210	6210	6210	6210	0
133	20231120	184000	404649820	6210	6210	6210	6210	0
134	20231120	183900	404649820	6210	6210	6210	6210	0
135	20231120	183800	404649820	6210	6210	6210	6210	0
136	20231120	183700	404649820	6210	6210	6210	6210	0
137	20231120	183600	404649820	6210	6210	6210	6210	0
138	20231120	183500	404649820	6210	6210	6210	6210	0
139	20231120	183400	404649820	6210	6210	6210	6210	0
140	20231120	183300	404649820	6210	6210	6210	6210	0
141	20231120	183200	404649820	6210	6210	6210	6210	0
142	20231120	183100	404649820	6210	6210	6210	6210	0
143	20231120	183000	404649820	6210	6210	6210	6210	0
144	20231120	182900	404649820	6210	6210	6210	6210	0
145	20231120	182800	404649820	6210	6210	6210	6210	0
146	20231120	182700	404649820	6210	6210	6210	6210	0
147	20231120	182600	404649820	6210	6210	6210	6210	0
148	20231120	182500	404649820	6210	6210	6210	6210	0
149	20231120	182400	404649820	6210	6210	6210	6210	0
150	20231120	182300	404649820	6210	6210	6210	6210	0
151	20231120	182200	404649820	6210	6210	6210	6210	0
152	20231120	182100	404649820	6210	6210	6210	6210	562
153	20231120	182000	404649820	6210	6210	6210	6210	0
154	20231120	181900	404649820	6210	6210	6210	6210	0
155	20231120	181800	404649820	6210	6210	6210	6210	0
156	20231120	181700	404649820	6210	6210	6210	6210	0
157	20231120	181600	404649820	6210	6210	6210	6210	0
158	20231120	181500	404649820	6210	6210	6210	6210	0
159	20231120	181400	404649820	6210	6210	6210	6210	0
160	20231120	181300	404649820	6210	6210	6210	6210	0
161	20231120	181200	404649820	6210	6210	6210	6210	0
162	20231120	181100	404649820	6210	6210	6210	6210	0
163	20231120	181000	404649820	6210	6210	6210	6210	0
164	20231120	180900	404649820	6210	6210	6210	6210	0
165	20231120	180800	404649820	6210	6210	6210	6210	0
166	20231120	180700	404649820	6210	6210	6210	6210	0
167	20231120	180600	404649820	6210	6210	6210	6210	0
168	20231120	180500	404649820	6210	6210	6210	6210	0
169	20231120	180400	404649820	6210	6210	6210	6210	0
170	20231120	180300	404649820	6210	6210	6210	6210	0
171	20231120	180200	404649820	6210	6210	6210	6210	0
172	20231120	180100	404649820	6210	6210	6210	6210	0
173	20231120	180000	404649820	6210	6210	6210	6210	0
174	20231120	175900	404649820	6210	6210	6210	6210	0
175	20231120	175800	404649820	6210	6210	6210	6210	0
176	20231120	175700	404649820	6210	6210	6210	6210	0
177	20231120	175600	404649820	6210	6210	6210	6210	0
178	20231120	175500	404649820	6210	6210	6210	6210	0
179	20231120	175400	404649820	6210	6210	6210	6210	0
180	20231120	175300	404649820	6210	6210	6210	6210	0
181	20231120	175200	404649820	6210	6210	6210	6210	0
182	20231120	175100	404649820	6210	6210	6210	6210	562
183	20231120	175000	404649820	6210	6210	6210	6210	0
184	20231120	174900	404649820	6210	6210	6210	6210	0
185	20231120	174800	404649820	6210	6210	6210	6210	0
186	20231120	174700	404649820	6210	6210	6210	6210	0
187	20231120	174600	404649820	6210	6210	6210	6210	0
188	20231120	174500	404649820	6210	6210	6210	6210	0
189	20231120	174400	404649820	6210	6210	6210	6210	0
190	20231120	174300	404649820	6210	6210	6210	6210	0
191	20231120	174200	404649820	6210	6210	6210	6210	0
192	20231120	174100	404649820	6210	6210	6210	6210	0
193	20231120	174000	404649820	6210	6210	6210	6210	0
194	20231120	173900	404649820	6210	6210	6210	6210	0
195	20231120	173800	404649820	6210	6210	6210	6210	0
196	20231120	173700	404649820	6210	6210	6210	6210	0
197	20231120	173600	404649820	6210	6210	6210	6210	0
198	20231120	173500	404649820	6210	6210	6210	6210	0
199	20231120	173400	404649820	6210	6210	6210	6210	0
200	20231120	173300	404649820	6210	6210	6210	6210	0
201	20231120	173200	404649820	6210	6210	6210	6210	0
202	20231120	173100	404649820	6210	6210	6210	6210	0
203	20231120	173000	404649820	6210	6210	6210	6210	0
204	20231120	172900	404649820	6210	6210	6210	6210	0
205	20231120	172800	404649820	6210	6210	6210	6210	0
206	20231120	172700	404649820	6210	6210	6210	6210	0
207	20231120	172600	404649820	6210	6210	6210	6210	0
208	20231120	172500	404649820	6210	6210	6210	6210	0
209	20231120	172400	404649820	6210	6210	6210	6210	0
210	20231120	172300	404649820	6210	6210	6210	6210	0
211	20231120	172200	404649820	6210	6210	6210	6210	0
212	20231120	172100	404649820	6210	6210	6210	6210	562
213	20231120	172000	404649820	6210	6210	6210	6210	0
214	20231120	171900	404649820	6210	6210	6210	6210	0
215	20231120	171800	404649820	6210	6210	6210	6210	0
216	20231120	171700	404649820	6210	6210	6210	6210	0
217	20231120	171600	404649820	6210	6210	6210	6210	0
218	20231120	171500	404649820	6210	6210	6210	6210	0
219	20231120	171400	404649820	6210	6210	6210	6210	0
220	20231120	171300	404649820	6210	6210	6210	6210	0
221	20231120	171200	404649820	6210	6210	6210	6210	0
222	20231120	171100	404649820	6210	6210	6210	6210	0
223	20231120	171000	404649820	6210	6210	6210	6210	0
224	20231120	170900	404649820	6210	6210	6210	6210	0
225	20231120	170800	404649820	6210	6210	6210	6210	0
226	20231120	170700	404649820	6210	6210	6210	6210	0
227	20231120	170600	404649820	6210	6210	6210	6210	0
228	20231120	170500	404649820	6210	6210	6210	6210	0
229	20231120	170400	404649820	6210	6210	6210	6210	0
230	20231120	170300	404649820	6210	6210	6210	6210	0
231	20231120	170200	404649820	6210	6210	6210	6210	0
232	20231120	170100	404649820	6210	6210	6210	6210	0
233	20231120	170000	404649820	6210	6210	6210	6210	0
234	20231120	165900	404649820	6210	6210	6210	6210	0
235	20231120	165800	404649820	6210	6210	6210	6210	0
236	20231120	165700	404649820	6210	6210	6210	6210	0
237	20231120	165600	404649820	6210	6210	6210	6210	0
238	20231120	165500	404649820	6210	6210	6210	6210	0
239	20231120	165400	404649820	6210	6210	6210	6210	0
240	20231120	165300	404649820	6210	6210	6210	6210	0
241	20231120	165200	404649820	6210	6210	6210	6210	0
242	20231120	165100	404649820	6210	6210	6210	6210	562
243	20231120	165000	404649820	6210	6210	6210	6210	0
244	20231120	164900	404649820	6210	6210	6210	6210	0
245	20231120	164800	404649820	6210	6210	6210	6210	0
246	20231120	164700	404649820	6210	6210	6210	6210	0
247	20231120	164600	404649820	6210	6210	6210	6210	0
248	20231120	164500	404649820	6210	6210	6210	6210	0
249	20231120	164400	404649820	6210	6210	6210	6210	0
250	20231120	164300	404649820	6210	6210	6210	6210	0
251	20231120	164200	404649820	6210	6210	6210	6210	0
252	20231120	164100	404649820	6210	6210	6210	6210	0
253	20231120	164000	404649820	6210	6210	6210	6210	0
254	20231120	163900	404649820	6210	6210	6210	6210	0
255	20231120	163800	404649820	6210	6210	6210	6210	0
256	20231120	163700	404649820	6210	6210	6210	6210	0
257	20231120	163600	404649820	6210	6210	6210	6210	0
258	20231120	163500	404649820	6210	6210	6210	6210	0
259	20231120	163400	404649820	6210	6210	6210	6210	0
260	20231120	163300	404649820	6210	6210	6210	6210	0
261	20231120	163200	404649820	6210	6210	6210	6210	0
262	20231120	163100	404649820	6210	6210	6210	6210	0
263	20231120	163000	404649820	6210	6210	6210	6210	0
264	20231120	162900	404649820	6210	6210	6210	6210	0
265	20231120	162800	404649820	6210	6210	6210	6210	0
266	20231120	162700	404649820	6210	6210	6210	6210	0
267	20231120	162600	404649820	6210	6210	6210	6210	0
268	20231120	162500	404649820	6210	6210	6210	6210	0
269	20231120	162400	404649820	6210	6210	6210	6210	0
270	20231120	162300	404649820	6210	6210	6210	6210	0
271	20231120	162200	404649820	6210	6210	6210	6210	0
272	20231120	162100	404649820	6210	6210	6210	6210	562
273	20231120	162000	404649820	6210	6210	6210	6210	0
274	20231120	161900	404649820	6210	6210	6210	6210	0
275	20231120	161800	404649820	6210	6210	6210	6210	0
276	20231120	161700	404649820	6210	6210	6210	6210	0
277	20231120	161600	404649820	6210	6210	6210	6210	0
278	20231120	161500	404649820	6210	6210	6210	6210	0
279	20231120	161400	404649820	6210	6210	6210	6210	0
280	20231120	161300	404649820	6210	6210	6210	6210	0
281	20231120	161200	404649820	6210	6210	6210	6210	0
282	20231120	161100	404649820	6210	6210	6210	6210	0
283	20231120	161000	404649820	6210	6210	6210	6210	0
284	20231120	160900	404649820	6210	6210	6210	6210	0
285	20231120	160800	404649820	6210	6210	6210	6210	0
286	20231120	160700	404649820	6210	6210	6210	6210	0
287	20231120	160600	404649820	6210	6210	6210	6210	0
288	20231120	160500	404649820	6210	6210	6210	6210	0
289	20231120	160400	404649820	6210	6210	6210	6210	0
290	20231120	160300	404649820	6210	6210	6210	6210	0
291	20231120	160200	404649820	6210	6210	6210	6210	0
292	20231120	160100	404649820	6210	6210	6210	6210	0
293	20231120	160000	404649820	6210	6210	6210	6210	0
294	20231120	155900	404649820	6210	6210	6210	6210	0
295	20231120	155800	404649820	6210	6210	6210	6210	0
296	20231120	155700	404649820	6210	6210	6210	6210	0
297	20231120	155600	404649820	6210	6210	6210	6210	0
298	20231120	155500	404649820	6210	6210	6210	6210	0
299	20231120	155400	404649820	6210	6210	6210	6210	0
300	20231120	155300	404649820	6210	6210	6210	6210	0
301	20231120	155200	404649820	6210	6210	6210	6210	0
302	20231120	155100	404649820	6210	6210	6210	6210	562
303	20231120	155000	404649820	6210	6210	6210	6210	0
304	20231120	154900	404649820	6210	6210	6210	6210	0
305	20231120	154800	404649820	6210	6210	6210	6210	0
306	20231120	154700	404649820	6210	6210	6210	6210	0
307	20231120	154600	404649820	6210	6210	6210	6210	0
308	20231120	154500	404649820	6210	6210	6210	6210	0
309	20231120	154400	404649820	6210	6210	6210	6210	0
310	20231120	154300	404649820	6210	6210	6210	6210	0
311	20231120	154200	404649820	6210	6210	6210	6210	0
312	20231120	154100	404649820	6210	6210	6210	6210	0
313	20231120	154000	404649820	6210	6210	6210	6210	0
314	20231120	153900	404649820	6210	6210	6210	6210	0
315	20231120	153800	404649820	6210	6210	6210	6210	0
316	20231120	153700	404649820	6210	6210	6210	6210	0
317	20231120	153600	404649820	6210	6210	6210	6210	0
318	20231120	153500	404649820	6210	6210	6210	6210	0
319	20231120	153400	404649820	6210	6210	6210	6210	0
320	20231120	153300	404649820	6210	6210	6210	6210	0
321	20231120	153200	404649820	6210	6210	6210	6210	0
322	20231120	153100	404649820	6210	6210	6210	6210	0
323	20231120	153000	404649820	6210	6210	6210	6210	562
324	20231120	152900	401159800	6210	6210	6210	6210	0
325	20231120	152800	401159800	6210	6210	6210	6210	0
326	20231120	152700	401159800	6210	6210	6210	6210	0
327	20231120	152600	401159800	6210	6210	6210	6210	0
328	20231120	152500	401159800	6210	6210	6210	6210	0
329	20231120	152400	401159800	6210	6210	6210	6210	0
330	20231120	152300	401159800	6210	6210	6210	6210	0
331	20231120	152200	401159800	6210	6210	6210	6210	0
332	20231120	152100	401159800	6210	6210	6210	6210	0
333	20231120	152000	401159800	6210	6210	6210	6210	0
334	20231120	151900	401159800	6210	6210	6210	6210	29
335	20231120	151800	400979710	6210	6210	6210	6210	0
336	20231120	151700	400979710	6210	6240	6240	6210	2921
337	20231120	151600	382829660	6230	6230	6230	6230	160
338	20231120	151500	381832860	6230	6230	6230	6230	526
339	20231120	151400	378555880	6230	6230	6230	6230	0
340	20231120	151300	378555880	6230	6230	6230	6230	17
341	20231120	151200	378449970	6230	6230	6230	6230	0
342	20231120	151100	378449970	6230	6230	6230	6230	99
343	20231120	151000	377833200	6230	6230	6230	6230	0
344	20231120	150900	377833200	6230	6230	6230	6230	1
345	20231120	150800	377826970	6230	6220	6230	6220	20
346	20231120	150700	377702560	6220	6210	6220	6210	152
347	20231120	150600	376758620	6210	6210	6210	6210	100
348	20231120	150500	376137620	6210	6220	6220	6210	488
349	20231120	150400	373104140	6220	6220	6220	6220	0
350	20231120	150300	373104140	6220	6220	6220	6220	0
351	20231120	150200	373104140	6220	6220	6220	6220	0
352	20231120	150100	373104140	6220	6220	6220	6220	0
353	20231120	150000	373104140	6220	6220	6220	6220	0
354	20231120	145900	373104140	6220	6220	6220	6220	321
355	20231120	145800	371107520	6210	6210	6210	6210	0
356	20231120	145700	371107520	6210	6210	6210	6210	0
357	20231120	145600	371107520	6210	6210	6210	6210	100
358	20231120	145500	370486520	6210	6210	6210	6210	882
359	20231120	145400	365009300	6210	6220	6220	6210	66
360	20231120	145300	364599410	6220	6220	6230	6220	316
361	20231120	145200	362633880	6230	6230	6230	6230	175
362	20231120	145100	361543630	6230	6230	6230	6230	115
363	20231120	145000	360827180	6220	6220	6220	6220	567
364	20231120	144900	357300440	6230	6220	6230	6220	699
365	20231120	144800	352949360	6220	6220	6220	6220	480
366	20231120	144700	349963760	6200	6200	6200	6200	45
367	20231120	144600	349684760	6220	6220	6220	6220	292
368	20231120	144500	347868520	6200	6200	6200	6200	0
369	20231120	144400	347868520	6200	6200	6200	6200	161
370	20231120	144300	346870320	6200	6200	6200	6200	0
371	20231120	144200	346870320	6200	6210	6210	6200	178
372	20231120	144100	345765160	6210	6210	6210	6210	79
373	20231120	144000	345274570	6200	6210	6210	6200	562
374	20231120	143900	341790160	6190	6190	6190	6190	0
375	20231120	143800	341790160	6190	6200	6200	6190	2
376	20231120	143700	341777770	6190	6190	6190	6190	0
377	20231120	143600	341777770	6190	6200	6200	6190	970
378	20231120	143500	335772960	6200	6220	6220	6200	1355
379	20231120	143400	327350930	6220	6230	6230	6220	1000
380	20231120	143300	321130920	6230	6230	6230	6230	10
381	20231120	143200	321068620	6230	6230	6230	6230	0
382	20231120	143100	321068620	6230	6230	6230	6230	717
383	20231120	143000	316601710	6230	6230	6230	6230	0
384	20231120	142900	316601710	6230	6230	6230	6230	10
385	20231120	142800	316539410	6250	6250	6250	6250	0
386	20231120	142700	316539410	6250	6250	6250	6250	500
387	20231120	142600	313414410	6240	6250	6250	6240	12
388	20231120	142500	313339430	6250	6250	6250	6250	0
389	20231120	142400	313339430	6250	6250	6250	6250	1
390	20231120	142300	313333180	6250	6250	6250	6250	0
391	20231120	142200	313333180	6250	6250	6250	6250	0
392	20231120	142100	313333180	6250	6250	6250	6250	0
393	20231120	142000	313333180	6250	6240	6250	6240	179
394	20231120	141900	312215890	6230	6230	6230	6230	3
395	20231120	141800	312197200	6230	6230	6230	6230	10
396	20231120	141700	312134900	6240	6240	6240	6240	46
397	20231120	141600	311847860	6240	6240	6240	6240	0
398	20231120	141500	311847860	6240	6240	6240	6240	201
399	20231120	141400	310593620	6240	6240	6240	6240	85
400	20231120	141300	310063220	6240	6240	6240	6240	0
401	20231120	141200	310063220	6240	6240	6240	6240	100
402	20231120	141100	309439220	6240	6240	6240	6240	0
403	20231120	141000	309439220	6240	6240	6240	6240	0
404	20231120	140900	309439220	6240	6240	6240	6240	0
405	20231120	140800	309439220	6240	6240	6240	6240	183
406	20231120	140700	308297300	6250	6250	6250	6250	0
407	20231120	140600	308297300	6250	6250	6250	6250	50
408	20231120	140500	307984800	6250	6250	6250	6250	55
409	20231120	140400	307641050	6250	6240	6250	6240	216
410	20231120	140300	306291210	6240	6240	6240	6240	0
411	20231120	140200	306291210	6240	6240	6240	6240	30
412	20231120	140100	306104010	6250	6250	6250	6250	20
413	20231120	140000	305979010	6240	6240	6240	6240	0
414	20231120	135900	305979010	6240	6240	6240	6240	130
415	20231120	135800	305167810	6240	6250	6250	6240	23
416	20231120	135700	305024070	6250	6250	6250	6250	2
417	20231120	135600	305011570	6260	6260	6260	6260	0
418	20231120	135500	305011570	6260	6260	6260	6260	0
419	20231120	135400	305011570	6260	6260	6260	6260	150
420	20231120	135300	304072570	6270	6270	6270	6270	0
421	20231120	135200	304072570	6270	6270	6270	6270	0
422	20231120	135100	304072570	6270	6270	6270	6270	120
423	20231120	135000	303320170	6260	6260	6260	6260	83
424	20231120	134900	302800590	6260	6260	6260	6260	0
425	20231120	134800	302800590	6260	6260	6260	6260	50
426	20231120	134700	302487590	6260	6260	6260	6260	0
427	20231120	134600	302487590	6260	6260	6260	6260	0
428	20231120	134500	302487590	6260	6260	6260	6260	0
429	20231120	134400	302487590	6260	6260	6260	6260	1
430	20231120	134300	302481330	6240	6240	6240	6240	0
431	20231120	134200	302481330	6240	6240	6240	6240	0
432	20231120	134100	302481330	6240	6240	6240	6240	0
433	20231120	134000	302481330	6240	6240	6240	6240	0
434	20231120	133900	302481330	6240	6240	6240	6240	0
435	20231120	133800	302481330	6240	6240	6240	6240	50
436	20231120	133700	302169330	6240	6240	6240	6240	0
437	20231120	133600	302169330	6240	6250	6250	6240	251
438	20231120	133500	300602940	6260	6260	6260	6260	0
439	20231120	133400	300602940	6260	6270	6270	6260	2
440	20231120	133300	300590410	6270	6270	6270	6270	30
441	20231120	133200	300402310	6280	6280	6280	6280	0
442	20231120	133100	300402310	6280	6280	6280	6280	0
443	20231120	133000	300402310	6280	6280	6280	6280	1
444	20231120	132900	300396030	6270	6270	6270	6270	305
445	20231120	132800	298483680	6270	6260	6270	6260	51
446	20231120	132700	298164400	6250	6250	6250	6240	7565
447	20231120	132600	250957260	6240	6240	6240	6240	0
448	20231120	132500	250957260	6240	6240	6240	6240	1
449	20231120	132400	250951020	6250	6250	6250	6240	156
450	20231120	132300	249976970	6250	6250	6250	6250	412
451	20231120	132200	247401970	6250	6260	6260	6250	649
452	20231120	132100	243340610	6260	6260	6260	6260	139
453	20231120	132000	242470470	6260	6260	6260	6260	50
454	20231120	131900	242157470	6260	6250	6260	6250	667
455	20231120	131800	237988540	6250	6230	6250	6230	7
456	20231120	131700	237944830	6250	6250	6250	6250	1000
457	20231120	131600	231694830	6240	6240	6240	6240	0
458	20231120	131500	231694830	6240	6240	6240	6240	384
459	20231120	131400	229298670	6240	6240	6240	6240	0
460	20231120	131300	229298670	6240	6240	6240	6240	0
461	20231120	131200	229298670	6240	6230	6240	6230	522
462	20231120	131100	226043430	6220	6220	6220	6220	0
463	20231120	131000	226043430	6220	6220	6220	6220	0
464	20231120	130900	226043430	6220	6220	6220	6220	0
465	20231120	130800	226043430	6220	6220	6220	6220	0
466	20231120	130700	226043430	6220	6220	6220	6220	0
467	20231120	130600	226043430	6220	6220	6220	6220	0
468	20231120	130500	226043430	6220	6220	6220	6220	0
469	20231120	130400	226043430	6220	6220	6220	6220	7
470	20231120	130300	225999890	6220	6220	6220	6220	0
471	20231120	130200	225999890	6220	6220	6220	6220	0
472	20231120	130100	225999890	6220	6220	6220	6220	400
473	20231120	130000	223511890	6220	6220	6220	6220	0
474	20231120	125900	223511890	6220	6220	6220	6220	500
475	20231120	125800	220401890	6220	6230	6230	6220	505
476	20231120	125700	217260740	6230	6230	6230	6230	147
477	20231120	125600	216344930	6240	6240	6240	6240	0
478	20231120	125500	216344930	6240	6240	6240	6240	200
479	20231120	125400	215096930	6240	6240	6240	6240	0
480	20231120	125300	215096930	6240	6240	6240	6240	0
481	20231120	125200	215096930	6240	6240	6240	6240	2
482	20231120	125100	215084450	6240	6240	6240	6240	1
483	20231120	125000	215078210	6230	6230	6230	6230	200
484	20231120	124900	213832210	6230	6230	6230	6230	0
485	20231120	124800	213832210	6230	6230	6230	6230	0
486	20231120	124700	213832210	6230	6230	6230	6230	72
487	20231120	124600	213383650	6240	6230	6240	6230	112
488	20231120	124500	212685870	6220	6220	6220	6220	218
489	20231120	124400	211329910	6220	6220	6220	6220	0
490	20231120	124300	211329910	6220	6220	6220	6220	0
491	20231120	124200	211329910	6220	6190	6220	6190	2125
492	20231120	124100	198158790	6190	6200	6200	6190	355
493	20231120	124000	195959790	6200	6200	6200	6200	0
494	20231120	123900	195959790	6200	6200	6200	6200	228
495	20231120	123800	194546190	6200	6200	6200	6200	0
496	20231120	123700	194546190	6200	6200	6200	6200	0
497	20231120	123600	194546190	6200	6200	6200	6200	0
498	20231120	123500	194546190	6200	6200	6200	6200	0
499	20231120	123400	194546190	6200	6200	6200	6200	0
500	20231120	123300	194546190	6200	6200	6200	6200	0
501	20231120	123200	194546190	6200	6200	6200	6200	0
502	20231120	123100	194546190	6200	6200	6200	6200	84
503	20231120	123000	194025390	6200	6200	6200	6200	421
504	20231120	122900	191415190	6200	6200	6200	6200	0
505	20231120	122800	191415190	6200	6200	6200	6200	250
506	20231120	122700	189865190	6200	6210	6210	6200	20
507	20231120	122600	189741140	6210	6210	6210	6210	0
508	20231120	122500	189741140	6210	6210	6210	6210	100
509	20231120	122400	189120140	6200	6200	6200	6200	8
510	20231120	122300	189070540	6200	6200	6200	6200	0
511	20231120	122200	189070540	6200	6200	6200	6200	0
512	20231120	122100	189070540	6200	6200	6200	6200	2
513	20231120	122000	189058140	6210	6210	6210	6210	6
514	20231120	121900	189020880	6210	6210	6210	6210	0
515	20231120	121800	189020880	6210	6210	6210	6210	0
516	20231120	121700	189020880	6210	6210	6210	6210	94
517	20231120	121600	188437140	6210	6210	6210	6210	0
518	20231120	121500	188437140	6210	6210	6210	6210	0
519	20231120	121400	188437140	6210	6210	6210	6210	0
520	20231120	121300	188437140	6210	6210	6210	6210	1
521	20231120	121200	188430930	6180	6190	6190	6180	200
522	20231120	121100	187193930	6190	6190	6190	6190	9
523	20231120	121000	187138220	6190	6190	6190	6190	536
524	20231120	120900	183820380	6220	6220	6220	6220	0
525	20231120	120800	183820380	6220	6220	6220	6220	0
526	20231120	120700	183820380	6220	6220	6220	6220	0
527	20231120	120600	183820380	6220	6220	6220	6220	0
528	20231120	120500	183820380	6220	6220	6220	6220	0
529	20231120	120400	183820380	6220	6220	6220	6220	0
530	20231120	120300	183820380	6220	6220	6220	6220	19
531	20231120	120200	183702200	6190	6190	6190	6190	0
532	20231120	120100	183702200	6190	6190	6190	6190	0
533	20231120	120000	183702200	6190	6190	6190	6190	0
534	20231120	115900	183702200	6190	6190	6190	6190	0
535	20231120	115800	183702200	6190	6190	6190	6190	0
536	20231120	115700	183702200	6190	6200	6200	6190	5
537	20231120	115600	183671240	6190	6190	6190	6190	0
538	20231120	115500	183671240	6190	6190	6190	6190	0
539	20231120	115400	183671240	6190	6200	6200	6190	401
540	20231120	115300	181188930	6200	6200	6200	6200	0
541	20231120	115200	181188930	6200	6200	6200	6200	0
542	20231120	115100	181188930	6200	6200	6200	6200	156
543	20231120	115000	180221730	6200	6200	6200	6200	0
544	20231120	114900	180221730	6200	6200	6200	6200	144
545	20231120	114800	179328930	6200	6200	6200	6200	1
546	20231120	114700	179322730	6220	6220	6220	6220	0
547	20231120	114600	179322730	6220	6220	6220	6220	0
548	20231120	114500	179322730	6220	6220	6220	6220	0
549	20231120	114400	179322730	6220	6220	6220	6220	6
550	20231120	114300	179285410	6220	6220	6220	6220	0
551	20231120	114200	179285410	6220	6220	6220	6220	0
552	20231120	114100	179285410	6220	6220	6220	6220	0
553	20231120	114000	179285410	6220	6220	6220	6220	1
554	20231120	113900	179279190	6190	6190	6190	6190	0
555	20231120	113800	179279190	6190	6190	6190	6190	0
556	20231120	113700	179279190	6190	6200	6200	6190	200
557	20231120	113600	178039520	6190	6190	6190	6190	0
558	20231120	113500	178039520	6190	6190	6190	6190	0
559	20231120	113400	178039520	6190	6190	6190	6190	0
560	20231120	113300	178039520	6190	6190	6190	6190	0
561	20231120	113200	178039520	6190	6190	6190	6190	0
562	20231120	113100	178039520	6190	6190	6190	6190	0
563	20231120	113000	178039520	6190	6190	6190	6190	0
564	20231120	112900	178039520	6190	6190	6190	6190	0
565	20231120	112800	178039520	6190	6200	6200	6190	500
566	20231120	112700	174940820	6200	6200	6200	6200	501
567	20231120	112600	171834620	6200	6200	6200	6200	6
568	20231120	112500	171797420	6200	6200	6200	6200	31
569	20231120	112400	171605220	6200	6210	6210	6200	815
570	20231120	112300	166548150	6220	6220	6220	6220	100
571	20231120	112200	165926150	6220	6220	6220	6220	91
572	20231120	112100	165360130	6230	6230	6230	6230	26
573	20231120	112000	165198150	6240	6240	6240	6240	0
574	20231120	111900	165198150	6240	6240	6240	6240	0
575	20231120	111800	165198150	6240	6240	6240	6240	0
576	20231120	111700	165198150	6240	6240	6240	6240	104
577	20231120	111600	164549190	6240	6240	6240	6240	2
578	20231120	111500	164536710	6240	6240	6240	6240	2
579	20231120	111400	164524230	6240	6240	6240	6240	2
580	20231120	111300	164511750	6220	6220	6220	6220	0
581	20231120	111200	164511750	6220	6220	6220	6220	0
582	20231120	111100	164511750	6220	6230	6230	6220	10
583	20231120	111000	164449540	6230	6230	6230	6230	0
584	20231120	110900	164449540	6230	6230	6230	6230	1
585	20231120	110800	164443310	6220	6220	6220	6220	0
586	20231120	110700	164443310	6220	6220	6220	6220	2
587	20231120	110600	164430870	6220	6220	6220	6220	0
588	20231120	110500	164430870	6220	6220	6220	6220	0
589	20231120	110400	164430870	6220	6220	6220	6220	0
590	20231120	110300	164430870	6220	6230	6230	6220	200
591	20231120	110200	163186770	6230	6230	6230	6230	0
592	20231120	110100	163186770	6230	6230	6230	6230	0
593	20231120	110000	163186770	6230	6230	6230	6230	795
594	20231120	105900	158233920	6220	6220	6220	6220	0
595	20231120	105800	158233920	6220	6220	6220	6220	21
596	20231120	105700	158103300	6210	6210	6210	6210	100
597	20231120	105600	157482300	6210	6210	6210	6210	10
598	20231120	105500	157420200	6210	6210	6210	6210	74
599	20231120	105400	156960660	6230	6230	6230	6230	0
600	20231120	105300	156960660	6230	6230	6230	6230	0
601	20231120	105200	156960660	6230	6230	6230	6230	100
602	20231120	105100	156337660	6230	6230	6230	6230	1
603	20231120	105000	156331430	6210	6210	6210	6200	756
604	20231120	104900	151643600	6200	6200	6200	6200	0
605	20231120	104800	151643600	6200	6220	6220	6200	1014
606	20231120	104700	145348890	6230	6230	6230	6230	0
607	20231120	104600	145348890	6230	6230	6230	6230	0
608	20231120	104500	145348890	6230	6230	6230	6230	0
609	20231120	104400	145348890	6230	6230	6230	6230	0
610	20231120	104300	145348890	6230	6230	6230	6230	0
611	20231120	104200	145348890	6230	6230	6230	6230	5
612	20231120	104100	145317740	6240	6240	6240	6240	50
613	20231120	104000	145005740	6230	6230	6230	6230	0
614	20231120	103900	145005740	6230	6230	6230	6230	16
615	20231120	103800	144906060	6230	6230	6230	6230	0
616	20231120	103700	144906060	6230	6230	6230	6230	2
617	20231120	103600	144893600	6230	6230	6230	6230	47
618	20231120	103500	144600790	6230	6230	6230	6230	1
619	20231120	103400	144594560	6230	6230	6230	6230	104
620	20231120	103300	143946640	6230	6230	6230	6230	16
621	20231120	103200	143846960	6250	6250	6250	6250	0
622	20231120	103100	143846960	6250	6250	6250	6250	0
623	20231120	103000	143846960	6250	6250	6250	6250	0
624	20231120	102900	143846960	6250	6250	6250	6250	2
625	20231120	102800	143834460	6230	6240	6240	6230	399
626	20231120	102700	141344760	6240	6230	6240	6230	828
627	20231120	102600	136185480	6230	6230	6230	6230	0
628	20231120	102500	136185480	6230	6230	6230	6230	50
629	20231120	102400	135873980	6230	6230	6230	6230	0
630	20231120	102300	135873980	6230	6230	6230	6230	9
631	20231120	102200	135817910	6230	6230	6230	6230	50
632	20231120	102100	135506410	6240	6240	6240	6240	0
633	20231120	102000	135506410	6240	6240	6240	6240	0
634	20231120	101900	135506410	6240	6240	6240	6240	54
635	20231120	101800	135169450	6230	6230	6230	6230	100
636	20231120	101700	134546450	6230	6230	6230	6230	0
637	20231120	101600	134546450	6230	6220	6230	6220	847
638	20231120	101500	129277090	6220	6220	6220	6220	280
639	20231120	101400	127535490	6200	6200	6200	6200	300
640	20231120	101300	125675490	6200	6210	6210	6200	634
641	20231120	101200	121743090	6210	6210	6210	6210	144
642	20231120	101100	120848850	6210	6220	6220	6210	51
643	20231120	101000	120531650	6220	6220	6220	6220	10
644	20231120	100900	120469450	6230	6230	6230	6230	2
645	20231120	100800	120456990	6230	6210	6230	6210	279
646	20231120	100700	118722400	6230	6230	6230	6230	0
647	20231120	100600	118722400	6230	6230	6230	6230	0
648	20231120	100500	118722400	6230	6230	6230	6230	10
649	20231120	100400	118660100	6230	6230	6230	6230	229
650	20231120	100300	117233430	6230	6230	6230	6230	0
651	20231120	100200	117233430	6230	6220	6230	6220	949
652	20231120	100100	111324690	6220	6220	6220	6220	0
653	20231120	100000	111324690	6220	6220	6220	6220	1
654	20231120	095900	111318470	6190	6190	6190	6190	0
655	20231120	095800	111318470	6190	6190	6190	6190	100
656	20231120	095700	110699470	6220	6220	6220	6220	75
657	20231120	095600	110232970	6190	6220	6220	6190	6
658	20231120	095500	110195800	6220	6220	6220	6220	50
659	20231120	095400	109884800	6220	6220	6220	6220	0
660	20231120	095300	109884800	6220	6220	6220	6220	100
661	20231120	095200	109262800	6220	6210	6220	6210	139
662	20231120	095100	108399230	6200	6200	6200	6200	62
663	20231120	095000	108014830	6200	6200	6200	6200	38
664	20231120	094900	107779230	6200	6200	6210	6200	410
665	20231120	094800	105237220	6210	6210	6210	6200	42
666	20231120	094700	104976410	6220	6210	6220	6210	72
667	20231120	094600	104529280	6210	6210	6210	6210	19
668	20231120	094500	104411290	6210	6210	6210	6210	1
669	20231120	094400	104405080	6200	6200	6200	6200	94
670	20231120	094300	103822280	6200	6200	6200	6200	3
671	20231120	094200	103803680	6200	6190	6200	6180	534
672	20231120	094100	100503220	6210	6210	6210	6210	0
673	20231120	094000	100503220	6210	6200	6210	6200	50
674	20231120	093900	100193210	6200	6200	6200	6200	55
675	20231120	093800	99852210	6210	6220	6220	6210	66
676	20231120	093700	99442340	6220	6220	6220	6220	0
677	20231120	093600	99442340	6220	6220	6220	6220	1
678	20231120	093500	99436120	6220	6220	6220	6220	1
679	20231120	093400	99429900	6210	6220	6220	6210	2
680	20231120	093300	99417470	6230	6230	6230	6210	116
681	20231120	093200	98696910	6240	6240	6240	6240	0
682	20231120	093100	98696910	6240	6230	6240	6230	202
683	20231120	093000	97436440	6240	6210	6240	6210	9
684	20231120	092900	97380400	6240	6240	6240	6240	0
685	20231120	092800	97380400	6240	6240	6240	6240	7
686	20231120	092700	97336720	6250	6220	6250	6220	530
687	20231120	092600	94035010	6230	6230	6230	6230	133
688	20231120	092500	93206420	6260	6260	6260	6260	0
689	20231120	092400	93206420	6260	6260	6260	6260	10
690	20231120	092300	93143820	6260	6260	6260	6260	1
691	20231120	092200	93137560	6200	6200	6280	6200	643
692	20231120	092100	89135160	6190	6190	6190	6190	112
693	20231120	092000	88441880	6190	6190	6190	6190	150
694	20231120	091900	87513380	6200	6200	6200	6200	2
695	20231120	091800	87500980	6200	6200	6200	6150	571
696	20231120	091700	83973070	6200	6190	6200	6190	90
697	20231120	091600	83415650	6190	6190	6190	6190	200
698	20231120	091500	82177650	6190	6180	6190	6180	103
699	20231120	091400	81541100	6180	6180	6180	6180	161
700	20231120	091300	80546120	6180	6170	6180	6170	191
701	20231120	091200	79367640	6170	6180	6180	6170	17
702	20231120	091100	79262740	6170	6170	6170	6170	13
703	20231120	091000	79182530	6170	6170	6170	6170	860
704	20231120	090900	73876330	6180	6170	6180	6170	159
705	20231120	090800	72895270	6170	6170	6170	6170	0
706	20231120	090700	72895270	6170	6180	6180	6170	50
707	20231120	090600	72586670	6180	6170	6180	6160	1828
708	20231120	090500	61318420	6160	6170	6170	6150	381
709	20231120	090400	58973450	6170	6140	6170	6140	1017
710	20231120	090300	52720700	6080	6120	6150	6080	2626
711	20231120	090200	36707380	6150	6150	6150	6150	100
712	20231120	090100	36092380	6150	6150	6150	6150	22
713	20231120	090000	35957080	6160	6100	6160	6100	5892