KissMeData/275630/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	203300	131086950	5300	5300	5300	5300	815
3	20231120	203200	131086950	5300	5300	5300	5300	0
4	20231120	203100	131086950	5300	5300	5300	5300	0
5	20231120	203000	131086950	5300	5300	5300	5300	0
6	20231120	202900	131086950	5300	5300	5300	5300	0
7	20231120	202800	131086950	5300	5300	5300	5300	0
8	20231120	202700	131086950	5300	5300	5300	5300	0
9	20231120	202600	131086950	5300	5300	5300	5300	0
10	20231120	202500	131086950	5300	5300	5300	5300	0
11	20231120	202400	131086950	5300	5300	5300	5300	0
12	20231120	202300	131086950	5300	5300	5300	5300	0
13	20231120	202200	131086950	5300	5300	5300	5300	0
14	20231120	202100	131086950	5300	5300	5300	5300	0
15	20231120	202000	131086950	5300	5300	5300	5300	0
16	20231120	201900	131086950	5300	5300	5300	5300	0
17	20231120	201800	131086950	5300	5300	5300	5300	0
18	20231120	201700	131086950	5300	5300	5300	5300	0
19	20231120	201600	131086950	5300	5300	5300	5300	0
20	20231120	201500	131086950	5300	5300	5300	5300	0
21	20231120	201400	131086950	5300	5300	5300	5300	0
22	20231120	201300	131086950	5300	5300	5300	5300	0
23	20231120	201200	131086950	5300	5300	5300	5300	0
24	20231120	201100	131086950	5300	5300	5300	5300	0
25	20231120	201000	131086950	5300	5300	5300	5300	0
26	20231120	200900	131086950	5300	5300	5300	5300	0
27	20231120	200800	131086950	5300	5300	5300	5300	0
28	20231120	200700	131086950	5300	5300	5300	5300	0
29	20231120	200600	131086950	5300	5300	5300	5300	0
30	20231120	200500	131086950	5300	5300	5300	5300	0
31	20231120	200400	131086950	5300	5300	5300	5300	0
32	20231120	200300	131086950	5300	5300	5300	5300	815
33	20231120	200200	131086950	5300	5300	5300	5300	0
34	20231120	200100	131086950	5300	5300	5300	5300	0
35	20231120	200000	131086950	5300	5300	5300	5300	0
36	20231120	195900	131086950	5300	5300	5300	5300	0
37	20231120	195800	131086950	5300	5300	5300	5300	0
38	20231120	195700	131086950	5300	5300	5300	5300	0
39	20231120	195600	131086950	5300	5300	5300	5300	0
40	20231120	195500	131086950	5300	5300	5300	5300	0
41	20231120	195400	131086950	5300	5300	5300	5300	0
42	20231120	195300	131086950	5300	5300	5300	5300	0
43	20231120	195200	131086950	5300	5300	5300	5300	0
44	20231120	195100	131086950	5300	5300	5300	5300	0
45	20231120	195000	131086950	5300	5300	5300	5300	0
46	20231120	194900	131086950	5300	5300	5300	5300	0
47	20231120	194800	131086950	5300	5300	5300	5300	0
48	20231120	194700	131086950	5300	5300	5300	5300	0
49	20231120	194600	131086950	5300	5300	5300	5300	0
50	20231120	194500	131086950	5300	5300	5300	5300	0
51	20231120	194400	131086950	5300	5300	5300	5300	0
52	20231120	194300	131086950	5300	5300	5300	5300	0
53	20231120	194200	131086950	5300	5300	5300	5300	0
54	20231120	194100	131086950	5300	5300	5300	5300	0
55	20231120	194000	131086950	5300	5300	5300	5300	0
56	20231120	193900	131086950	5300	5300	5300	5300	0
57	20231120	193800	131086950	5300	5300	5300	5300	0
58	20231120	193700	131086950	5300	5300	5300	5300	0
59	20231120	193600	131086950	5300	5300	5300	5300	0
60	20231120	193500	131086950	5300	5300	5300	5300	0
61	20231120	193400	131086950	5300	5300	5300	5300	0
62	20231120	193300	131086950	5300	5300	5300	5300	815
63	20231120	193200	131086950	5300	5300	5300	5300	0
64	20231120	193100	131086950	5300	5300	5300	5300	0
65	20231120	193000	131086950	5300	5300	5300	5300	0
66	20231120	192900	131086950	5300	5300	5300	5300	0
67	20231120	192800	131086950	5300	5300	5300	5300	0
68	20231120	192700	131086950	5300	5300	5300	5300	0
69	20231120	192600	131086950	5300	5300	5300	5300	0
70	20231120	192500	131086950	5300	5300	5300	5300	0
71	20231120	192400	131086950	5300	5300	5300	5300	0
72	20231120	192300	131086950	5300	5300	5300	5300	0
73	20231120	192200	131086950	5300	5300	5300	5300	0
74	20231120	192100	131086950	5300	5300	5300	5300	0
75	20231120	192000	131086950	5300	5300	5300	5300	0
76	20231120	191900	131086950	5300	5300	5300	5300	0
77	20231120	191800	131086950	5300	5300	5300	5300	0
78	20231120	191700	131086950	5300	5300	5300	5300	0
79	20231120	191600	131086950	5300	5300	5300	5300	0
80	20231120	191500	131086950	5300	5300	5300	5300	0
81	20231120	191400	131086950	5300	5300	5300	5300	0
82	20231120	191300	131086950	5300	5300	5300	5300	0
83	20231120	191200	131086950	5300	5300	5300	5300	0
84	20231120	191100	131086950	5300	5300	5300	5300	0
85	20231120	191000	131086950	5300	5300	5300	5300	0
86	20231120	190900	131086950	5300	5300	5300	5300	0
87	20231120	190800	131086950	5300	5300	5300	5300	0
88	20231120	190700	131086950	5300	5300	5300	5300	0
89	20231120	190600	131086950	5300	5300	5300	5300	0
90	20231120	190500	131086950	5300	5300	5300	5300	0
91	20231120	190400	131086950	5300	5300	5300	5300	0
92	20231120	190300	131086950	5300	5300	5300	5300	815
93	20231120	190200	131086950	5300	5300	5300	5300	0
94	20231120	190100	131086950	5300	5300	5300	5300	0
95	20231120	190000	131086950	5300	5300	5300	5300	0
96	20231120	185900	131086950	5300	5300	5300	5300	0
97	20231120	185800	131086950	5300	5300	5300	5300	0
98	20231120	185700	131086950	5300	5300	5300	5300	0
99	20231120	185600	131086950	5300	5300	5300	5300	0
100	20231120	185500	131086950	5300	5300	5300	5300	0
101	20231120	185400	131086950	5300	5300	5300	5300	0
102	20231120	185300	131086950	5300	5300	5300	5300	0
103	20231120	185200	131086950	5300	5300	5300	5300	0
104	20231120	185100	131086950	5300	5300	5300	5300	0
105	20231120	185000	131086950	5300	5300	5300	5300	0
106	20231120	184900	131086950	5300	5300	5300	5300	0
107	20231120	184800	131086950	5300	5300	5300	5300	0
108	20231120	184700	131086950	5300	5300	5300	5300	0
109	20231120	184600	131086950	5300	5300	5300	5300	0
110	20231120	184500	131086950	5300	5300	5300	5300	0
111	20231120	184400	131086950	5300	5300	5300	5300	0
112	20231120	184300	131086950	5300	5300	5300	5300	0
113	20231120	184200	131086950	5300	5300	5300	5300	0
114	20231120	184100	131086950	5300	5300	5300	5300	0
115	20231120	184000	131086950	5300	5300	5300	5300	0
116	20231120	183900	131086950	5300	5300	5300	5300	0
117	20231120	183800	131086950	5300	5300	5300	5300	0
118	20231120	183700	131086950	5300	5300	5300	5300	0
119	20231120	183600	131086950	5300	5300	5300	5300	0
120	20231120	183500	131086950	5300	5300	5300	5300	0
121	20231120	183400	131086950	5300	5300	5300	5300	0
122	20231120	183300	131086950	5300	5300	5300	5300	815
123	20231120	183200	131086950	5300	5300	5300	5300	0
124	20231120	183100	131086950	5300	5300	5300	5300	0
125	20231120	183000	131086950	5300	5300	5300	5300	0
126	20231120	182900	131086950	5300	5300	5300	5300	0
127	20231120	182800	131086950	5300	5300	5300	5300	0
128	20231120	182700	131086950	5300	5300	5300	5300	0
129	20231120	182600	131086950	5300	5300	5300	5300	0
130	20231120	182500	131086950	5300	5300	5300	5300	0
131	20231120	182400	131086950	5300	5300	5300	5300	0
132	20231120	182300	131086950	5300	5300	5300	5300	0
133	20231120	182200	131086950	5300	5300	5300	5300	0
134	20231120	182100	131086950	5300	5300	5300	5300	0
135	20231120	182000	131086950	5300	5300	5300	5300	0
136	20231120	181900	131086950	5300	5300	5300	5300	0
137	20231120	181800	131086950	5300	5300	5300	5300	0
138	20231120	181700	131086950	5300	5300	5300	5300	0
139	20231120	181600	131086950	5300	5300	5300	5300	0
140	20231120	181500	131086950	5300	5300	5300	5300	0
141	20231120	181400	131086950	5300	5300	5300	5300	0
142	20231120	181300	131086950	5300	5300	5300	5300	0
143	20231120	181200	131086950	5300	5300	5300	5300	0
144	20231120	181100	131086950	5300	5300	5300	5300	0
145	20231120	181000	131086950	5300	5300	5300	5300	0
146	20231120	180900	131086950	5300	5300	5300	5300	0
147	20231120	180800	131086950	5300	5300	5300	5300	0
148	20231120	180700	131086950	5300	5300	5300	5300	0
149	20231120	180600	131086950	5300	5300	5300	5300	0
150	20231120	180500	131086950	5300	5300	5300	5300	0
151	20231120	180400	131086950	5300	5300	5300	5300	0
152	20231120	180300	131086950	5300	5300	5300	5300	815
153	20231120	180200	131086950	5300	5300	5300	5300	0
154	20231120	180100	131086950	5300	5300	5300	5300	0
155	20231120	180000	131086950	5300	5300	5300	5300	0
156	20231120	175900	131086950	5300	5300	5300	5300	0
157	20231120	175800	131086950	5300	5300	5300	5300	0
158	20231120	175700	131086950	5300	5300	5300	5300	0
159	20231120	175600	131086950	5300	5300	5300	5300	0
160	20231120	175500	131086950	5300	5300	5300	5300	0
161	20231120	175400	131086950	5300	5300	5300	5300	0
162	20231120	175300	131086950	5300	5300	5300	5300	0
163	20231120	175200	131086950	5300	5300	5300	5300	0
164	20231120	175100	131086950	5300	5300	5300	5300	0
165	20231120	175000	131086950	5300	5300	5300	5300	0
166	20231120	174900	131086950	5300	5300	5300	5300	0
167	20231120	174800	131086950	5300	5300	5300	5300	0
168	20231120	174700	131086950	5300	5300	5300	5300	0
169	20231120	174600	131086950	5300	5300	5300	5300	0
170	20231120	174500	131086950	5300	5300	5300	5300	0
171	20231120	174400	131086950	5300	5300	5300	5300	0
172	20231120	174300	131086950	5300	5300	5300	5300	0
173	20231120	174200	131086950	5300	5300	5300	5300	0
174	20231120	174100	131086950	5300	5300	5300	5300	0
175	20231120	174000	131086950	5300	5300	5300	5300	0
176	20231120	173900	131086950	5300	5300	5300	5300	0
177	20231120	173800	131086950	5300	5300	5300	5300	0
178	20231120	173700	131086950	5300	5300	5300	5300	0
179	20231120	173600	131086950	5300	5300	5300	5300	0
180	20231120	173500	131086950	5300	5300	5300	5300	0
181	20231120	173400	131086950	5300	5300	5300	5300	0
182	20231120	173300	131086950	5300	5300	5300	5300	815
183	20231120	173200	131086950	5300	5300	5300	5300	0
184	20231120	173100	131086950	5300	5300	5300	5300	0
185	20231120	173000	131086950	5300	5300	5300	5300	0
186	20231120	172900	131086950	5300	5300	5300	5300	0
187	20231120	172800	131086950	5300	5300	5300	5300	0
188	20231120	172700	131086950	5300	5300	5300	5300	0
189	20231120	172600	131086950	5300	5300	5300	5300	0
190	20231120	172500	131086950	5300	5300	5300	5300	0
191	20231120	172400	131086950	5300	5300	5300	5300	0
192	20231120	172300	131086950	5300	5300	5300	5300	0
193	20231120	172200	131086950	5300	5300	5300	5300	0
194	20231120	172100	131086950	5300	5300	5300	5300	0
195	20231120	172000	131086950	5300	5300	5300	5300	0
196	20231120	171900	131086950	5300	5300	5300	5300	0
197	20231120	171800	131086950	5300	5300	5300	5300	0
198	20231120	171700	131086950	5300	5300	5300	5300	0
199	20231120	171600	131086950	5300	5300	5300	5300	0
200	20231120	171500	131086950	5300	5300	5300	5300	0
201	20231120	171400	131086950	5300	5300	5300	5300	0
202	20231120	171300	131086950	5300	5300	5300	5300	0
203	20231120	171200	131086950	5300	5300	5300	5300	0
204	20231120	171100	131086950	5300	5300	5300	5300	0
205	20231120	171000	131086950	5300	5300	5300	5300	0
206	20231120	170900	131086950	5300	5300	5300	5300	0
207	20231120	170800	131086950	5300	5300	5300	5300	0
208	20231120	170700	131086950	5300	5300	5300	5300	0
209	20231120	170600	131086950	5300	5300	5300	5300	0
210	20231120	170500	131086950	5300	5300	5300	5300	0
211	20231120	170400	131086950	5300	5300	5300	5300	0
212	20231120	170300	131086950	5300	5300	5300	5300	815
213	20231120	170200	131086950	5300	5300	5300	5300	0
214	20231120	170100	131086950	5300	5300	5300	5300	0
215	20231120	170000	131086950	5300	5300	5300	5300	0
216	20231120	165900	131086950	5300	5300	5300	5300	0
217	20231120	165800	131086950	5300	5300	5300	5300	0
218	20231120	165700	131086950	5300	5300	5300	5300	0
219	20231120	165600	131086950	5300	5300	5300	5300	0
220	20231120	165500	131086950	5300	5300	5300	5300	0
221	20231120	165400	131086950	5300	5300	5300	5300	0
222	20231120	165300	131086950	5300	5300	5300	5300	0
223	20231120	165200	131086950	5300	5300	5300	5300	0
224	20231120	165100	131086950	5300	5300	5300	5300	0
225	20231120	165000	131086950	5300	5300	5300	5300	0
226	20231120	164900	131086950	5300	5300	5300	5300	0
227	20231120	164800	131086950	5300	5300	5300	5300	0
228	20231120	164700	131086950	5300	5300	5300	5300	0
229	20231120	164600	131086950	5300	5300	5300	5300	0
230	20231120	164500	131086950	5300	5300	5300	5300	0
231	20231120	164400	131086950	5300	5300	5300	5300	0
232	20231120	164300	131086950	5300	5300	5300	5300	0
233	20231120	164200	131086950	5300	5300	5300	5300	0
234	20231120	164100	131086950	5300	5300	5300	5300	0
235	20231120	164000	131086950	5300	5300	5300	5300	0
236	20231120	163900	131086950	5300	5300	5300	5300	0
237	20231120	163800	131086950	5300	5300	5300	5300	0
238	20231120	163700	131086950	5300	5300	5300	5300	0
239	20231120	163600	131086950	5300	5300	5300	5300	0
240	20231120	163500	131086950	5300	5300	5300	5300	0
241	20231120	163400	131086950	5300	5300	5300	5300	0
242	20231120	163300	131086950	5300	5300	5300	5300	815
243	20231120	163200	131086950	5300	5300	5300	5300	0
244	20231120	163100	131086950	5300	5300	5300	5300	0
245	20231120	163000	131086950	5300	5300	5300	5300	0
246	20231120	162900	131086950	5300	5300	5300	5300	0
247	20231120	162800	131086950	5300	5300	5300	5300	0
248	20231120	162700	131086950	5300	5300	5300	5300	0
249	20231120	162600	131086950	5300	5300	5300	5300	0
250	20231120	162500	131086950	5300	5300	5300	5300	0
251	20231120	162400	131086950	5300	5300	5300	5300	0
252	20231120	162300	131086950	5300	5300	5300	5300	0
253	20231120	162200	131086950	5300	5300	5300	5300	0
254	20231120	162100	131086950	5300	5300	5300	5300	0
255	20231120	162000	131086950	5300	5300	5300	5300	0
256	20231120	161900	131086950	5300	5300	5300	5300	0
257	20231120	161800	131086950	5300	5300	5300	5300	0
258	20231120	161700	131086950	5300	5300	5300	5300	0
259	20231120	161600	131086950	5300	5300	5300	5300	0
260	20231120	161500	131086950	5300	5300	5300	5300	0
261	20231120	161400	131086950	5300	5300	5300	5300	0
262	20231120	161300	131086950	5300	5300	5300	5300	0
263	20231120	161200	131086950	5300	5300	5300	5300	0
264	20231120	161100	131086950	5300	5300	5300	5300	0
265	20231120	161000	131086950	5300	5300	5300	5300	0
266	20231120	160900	131086950	5300	5300	5300	5300	0
267	20231120	160800	131086950	5300	5300	5300	5300	0
268	20231120	160700	131086950	5300	5300	5300	5300	0
269	20231120	160600	131086950	5300	5300	5300	5300	0
270	20231120	160500	131086950	5300	5300	5300	5300	0
271	20231120	160400	131086950	5300	5300	5300	5300	0
272	20231120	160300	131086950	5300	5300	5300	5300	815
273	20231120	160200	131086950	5300	5300	5300	5300	0
274	20231120	160100	131086950	5300	5300	5300	5300	0
275	20231120	160000	131086950	5300	5300	5300	5300	0
276	20231120	155900	131086950	5300	5300	5300	5300	0
277	20231120	155800	131086950	5300	5300	5300	5300	0
278	20231120	155700	131086950	5300	5300	5300	5300	0
279	20231120	155600	131086950	5300	5300	5300	5300	0
280	20231120	155500	131086950	5300	5300	5300	5300	0
281	20231120	155400	131086950	5300	5300	5300	5300	0
282	20231120	155300	131086950	5300	5300	5300	5300	0
283	20231120	155200	131086950	5300	5300	5300	5300	0
284	20231120	155100	131086950	5300	5300	5300	5300	0
285	20231120	155000	131086950	5300	5300	5300	5300	0
286	20231120	154900	131086950	5300	5300	5300	5300	0
287	20231120	154800	131086950	5300	5300	5300	5300	0
288	20231120	154700	131086950	5300	5300	5300	5300	0
289	20231120	154600	131086950	5300	5300	5300	5300	0
290	20231120	154500	131086950	5300	5300	5300	5300	0
291	20231120	154400	131086950	5300	5300	5300	5300	0
292	20231120	154300	131086950	5300	5300	5300	5300	0
293	20231120	154200	131086950	5300	5300	5300	5300	0
294	20231120	154100	131086950	5300	5300	5300	5300	0
295	20231120	154000	131086950	5300	5300	5300	5300	0
296	20231120	153900	131086950	5300	5300	5300	5300	0
297	20231120	153800	131086950	5300	5300	5300	5300	0
298	20231120	153700	131086950	5300	5300	5300	5300	0
299	20231120	153600	131086950	5300	5300	5300	5300	0
300	20231120	153500	131086950	5300	5300	5300	5300	0
301	20231120	153400	131086950	5300	5300	5300	5300	0
302	20231120	153300	131086950	5300	5300	5300	5300	815
303	20231120	153200	131086950	5300	5300	5300	5300	0
304	20231120	153100	131086950	5300	5300	5300	5300	0
305	20231120	153000	131086950	5300	5300	5300	5300	815
306	20231120	152900	126767450	5300	5300	5300	5300	0
307	20231120	152800	126767450	5300	5300	5300	5300	0
308	20231120	152700	126767450	5300	5300	5300	5300	0
309	20231120	152600	126767450	5300	5300	5300	5300	0
310	20231120	152500	126767450	5300	5300	5300	5300	0
311	20231120	152400	126767450	5300	5300	5300	5300	0
312	20231120	152300	126767450	5300	5300	5300	5300	0
313	20231120	152200	126767450	5300	5300	5300	5300	0
314	20231120	152100	126767450	5300	5300	5300	5300	0
315	20231120	152000	126767450	5300	5300	5300	5300	0
316	20231120	151900	126767450	5300	5290	5300	5290	252
317	20231120	151800	125433270	5290	5290	5290	5290	108
318	20231120	151700	124861950	5290	5290	5290	5290	324
319	20231120	151600	123147990	5300	5300	5300	5300	75
320	20231120	151500	122750490	5290	5290	5290	5290	0
321	20231120	151400	122750490	5290	5290	5290	5290	82
322	20231120	151300	122316710	5290	5290	5290	5290	1
323	20231120	151200	122311420	5290	5290	5290	5290	0
324	20231120	151100	122311420	5290	5290	5290	5290	18
325	20231120	151000	122216200	5300	5290	5300	5290	12
326	20231120	150900	122152610	5300	5300	5300	5300	68
327	20231120	150800	121792210	5300	5300	5300	5300	0
328	20231120	150700	121792210	5300	5300	5300	5300	0
329	20231120	150600	121792210	5300	5300	5300	5300	0
330	20231120	150500	121792210	5300	5300	5300	5300	0
331	20231120	150400	121792210	5300	5300	5300	5300	264
332	20231120	150300	120393010	5300	5300	5300	5300	54
333	20231120	150200	120106810	5300	5300	5300	5300	0
334	20231120	150100	120106810	5300	5300	5300	5300	0
335	20231120	150000	120106810	5300	5280	5300	5280	142
336	20231120	145900	119355220	5290	5290	5290	5290	0
337	20231120	145800	119355220	5290	5290	5290	5260	5
338	20231120	145700	119328800	5290	5280	5290	5280	388
339	20231120	145600	117278670	5280	5280	5280	5280	0
340	20231120	145500	117278670	5280	5280	5280	5280	1
341	20231120	145400	117273390	5260	5260	5260	5260	0
342	20231120	145300	117273390	5260	5260	5260	5260	0
343	20231120	145200	117273390	5260	5260	5260	5260	0
344	20231120	145100	117273390	5260	5260	5260	5260	0
345	20231120	145000	117273390	5260	5260	5260	5260	0
346	20231120	144900	117273390	5260	5290	5290	5260	76
347	20231120	144800	116871380	5290	5290	5290	5290	0
348	20231120	144700	116871380	5290	5290	5290	5290	0
349	20231120	144600	116871380	5290	5290	5290	5290	0
350	20231120	144500	116871380	5290	5290	5290	5290	0
351	20231120	144400	116871380	5290	5290	5290	5290	1
352	20231120	144300	116866090	5260	5260	5260	5260	0
353	20231120	144200	116866090	5260	5260	5260	5260	0
354	20231120	144100	116866090	5260	5260	5260	5260	0
355	20231120	144000	116866090	5260	5260	5260	5260	0
356	20231120	143900	116866090	5260	5260	5260	5260	0
357	20231120	143800	116866090	5260	5260	5260	5260	0
358	20231120	143700	116866090	5260	5260	5260	5260	0
359	20231120	143600	116866090	5260	5260	5260	5260	0
360	20231120	143500	116866090	5260	5260	5260	5260	0
361	20231120	143400	116866090	5260	5260	5260	5260	0
362	20231120	143300	116866090	5260	5260	5260	5260	0
363	20231120	143200	116866090	5260	5260	5260	5260	0
364	20231120	143100	116866090	5260	5260	5260	5260	0
365	20231120	143000	116866090	5260	5260	5260	5260	0
366	20231120	142900	116866090	5260	5260	5260	5260	0
367	20231120	142800	116866090	5260	5260	5260	5260	0
368	20231120	142700	116866090	5260	5270	5270	5260	77
369	20231120	142600	116460550	5280	5290	5290	5280	74
370	20231120	142500	116069570	5300	5300	5300	5300	0
371	20231120	142400	116069570	5300	5300	5300	5300	18
372	20231120	142300	115974170	5310	5310	5310	5310	0
373	20231120	142200	115974170	5310	5310	5310	5310	0
374	20231120	142100	115974170	5310	5310	5310	5310	0
375	20231120	142000	115974170	5310	5310	5310	5310	54
376	20231120	141900	115687430	5290	5290	5290	5290	0
377	20231120	141800	115687430	5290	5290	5290	5290	0
378	20231120	141700	115687430	5290	5290	5290	5290	0
379	20231120	141600	115687430	5290	5290	5290	5290	0
380	20231120	141500	115687430	5290	5290	5290	5290	0
381	20231120	141400	115687430	5290	5290	5290	5290	0
382	20231120	141300	115687430	5290	5290	5290	5290	0
383	20231120	141200	115687430	5290	5290	5290	5290	0
384	20231120	141100	115687430	5290	5300	5300	5290	20
385	20231120	141000	115581450	5320	5320	5320	5320	37
386	20231120	140900	115384610	5320	5320	5320	5320	0
387	20231120	140800	115384610	5320	5320	5320	5320	0
388	20231120	140700	115384610	5320	5320	5320	5320	0
389	20231120	140600	115384610	5320	5320	5320	5320	0
390	20231120	140500	115384610	5320	5320	5320	5320	0
391	20231120	140400	115384610	5320	5320	5320	5320	1
392	20231120	140300	115379290	5320	5320	5320	5310	30
393	20231120	140200	115219800	5280	5280	5280	5280	255
394	20231120	140100	113873400	5280	5300	5300	5280	44
395	20231120	140000	113640480	5330	5330	5330	5330	0
396	20231120	135900	113640480	5330	5330	5330	5330	0
397	20231120	135800	113640480	5330	5330	5330	5330	0
398	20231120	135700	113640480	5330	5330	5330	5330	0
399	20231120	135600	113640480	5330	5330	5330	5330	0
400	20231120	135500	113640480	5330	5320	5330	5320	189
401	20231120	135400	112634800	5320	5320	5320	5320	20
402	20231120	135300	112528400	5320	5320	5320	5320	0
403	20231120	135200	112528400	5320	5320	5320	5320	0
404	20231120	135100	112528400	5320	5320	5320	5320	0
405	20231120	135000	112528400	5320	5320	5320	5320	0
406	20231120	134900	112528400	5320	5320	5320	5320	0
407	20231120	134800	112528400	5320	5320	5320	5320	0
408	20231120	134700	112528400	5320	5320	5320	5320	15
409	20231120	134600	112448600	5280	5280	5280	5280	0
410	20231120	134500	112448600	5280	5280	5280	5280	0
411	20231120	134400	112448600	5280	5280	5280	5280	0
412	20231120	134300	112448600	5280	5280	5280	5280	0
413	20231120	134200	112448600	5280	5280	5280	5280	0
414	20231120	134100	112448600	5280	5280	5280	5280	0
415	20231120	134000	112448600	5280	5280	5280	5280	5
416	20231120	133900	112422200	5280	5290	5290	5280	30
417	20231120	133800	112263570	5320	5320	5320	5320	7
418	20231120	133700	112226330	5320	5320	5320	5320	0
419	20231120	133600	112226330	5320	5320	5320	5320	0
420	20231120	133500	112226330	5320	5320	5320	5320	0
421	20231120	133400	112226330	5320	5320	5320	5320	639
422	20231120	133300	108826850	5320	5320	5320	5320	0
423	20231120	133200	108826850	5320	5320	5320	5320	0
424	20231120	133100	108826850	5320	5320	5320	5320	0
425	20231120	133000	108826850	5320	5320	5320	5320	1
426	20231120	132900	108821530	5320	5310	5320	5310	7
427	20231120	132800	108784300	5320	5320	5320	5320	0
428	20231120	132700	108784300	5320	5320	5320	5320	0
429	20231120	132600	108784300	5320	5320	5320	5320	0
430	20231120	132500	108784300	5320	5320	5320	5320	0
431	20231120	132400	108784300	5320	5320	5320	5320	0
432	20231120	132300	108784300	5320	5320	5320	5320	0
433	20231120	132200	108784300	5320	5320	5320	5320	0
434	20231120	132100	108784300	5320	5320	5320	5320	0
435	20231120	132000	108784300	5320	5310	5320	5310	24
436	20231120	131900	108656850	5290	5290	5290	5290	5
437	20231120	131800	108630400	5320	5320	5320	5320	0
438	20231120	131700	108630400	5320	5300	5320	5300	642
439	20231120	131600	105215700	5300	5300	5300	5300	0
440	20231120	131500	105215700	5300	5300	5300	5300	0
441	20231120	131400	105215700	5300	5300	5300	5300	10
442	20231120	131300	105162700	5300	5300	5300	5300	0
443	20231120	131200	105162700	5300	5300	5300	5300	0
444	20231120	131100	105162700	5300	5310	5320	5300	84
445	20231120	131000	104716850	5310	5310	5310	5310	36
446	20231120	130900	104525690	5310	5310	5310	5310	0
447	20231120	130800	104525690	5310	5310	5310	5310	0
448	20231120	130700	104525690	5310	5310	5310	5310	0
449	20231120	130600	104525690	5310	5310	5310	5310	0
450	20231120	130500	104525690	5310	5310	5310	5310	0
451	20231120	130400	104525690	5310	5310	5310	5310	0
452	20231120	130300	104525690	5310	5310	5310	5310	0
453	20231120	130200	104525690	5310	5310	5310	5310	0
454	20231120	130100	104525690	5310	5310	5310	5310	0
455	20231120	130000	104525690	5310	5310	5310	5310	0
456	20231120	125900	104525690	5310	5300	5310	5300	154
457	20231120	125800	103708300	5300	5290	5300	5290	68
458	20231120	125700	103347940	5290	5290	5290	5290	0
459	20231120	125600	103347940	5290	5290	5290	5290	0
460	20231120	125500	103347940	5290	5290	5290	5290	0
461	20231120	125400	103347940	5290	5290	5290	5290	1
462	20231120	125300	103342650	5300	5300	5300	5300	0
463	20231120	125200	103342650	5300	5300	5300	5300	0
464	20231120	125100	103342650	5300	5300	5300	5300	0
465	20231120	125000	103342650	5300	5300	5300	5300	0
466	20231120	124900	103342650	5300	5300	5300	5300	0
467	20231120	124800	103342650	5300	5300	5300	5300	0
468	20231120	124700	103342650	5300	5300	5300	5300	0
469	20231120	124600	103342650	5300	5300	5300	5300	0
470	20231120	124500	103342650	5300	5300	5300	5300	1
471	20231120	124400	103337350	5290	5290	5290	5290	0
472	20231120	124300	103337350	5290	5290	5290	5290	0
473	20231120	124200	103337350	5290	5290	5290	5290	0
474	20231120	124100	103337350	5290	5290	5290	5290	12
475	20231120	124000	103273870	5290	5290	5290	5290	0
476	20231120	123900	103273870	5290	5290	5290	5290	0
477	20231120	123800	103273870	5290	5290	5290	5290	0
478	20231120	123700	103273870	5290	5290	5290	5290	0
479	20231120	123600	103273870	5290	5280	5290	5280	114
480	20231120	123500	102670850	5280	5280	5280	5280	0
481	20231120	123400	102670850	5280	5280	5280	5280	0
482	20231120	123300	102670850	5280	5280	5280	5280	0
483	20231120	123200	102670850	5280	5280	5280	5280	1
484	20231120	123100	102665570	5280	5280	5280	5280	0
485	20231120	123000	102665570	5280	5280	5280	5280	4
486	20231120	122900	102644450	5260	5260	5260	5260	0
487	20231120	122800	102644450	5260	5270	5270	5260	238
488	20231120	122700	101391190	5280	5280	5280	5280	0
489	20231120	122600	101391190	5280	5280	5280	5280	0
490	20231120	122500	101391190	5280	5280	5280	5280	0
491	20231120	122400	101391190	5280	5280	5280	5280	0
492	20231120	122300	101391190	5280	5280	5280	5280	0
493	20231120	122200	101391190	5280	5280	5280	5280	0
494	20231120	122100	101391190	5280	5280	5280	5280	116
495	20231120	122000	100778710	5280	5280	5280	5280	2
496	20231120	121900	100768150	5310	5310	5310	5310	0
497	20231120	121800	100768150	5310	5310	5310	5310	0
498	20231120	121700	100768150	5310	5310	5310	5310	0
499	20231120	121600	100768150	5310	5310	5310	5310	0
500	20231120	121500	100768150	5310	5310	5310	5310	1
501	20231120	121400	100762840	5280	5280	5280	5280	2
502	20231120	121300	100752280	5280	5280	5280	5280	0
503	20231120	121200	100752280	5280	5280	5280	5280	0
504	20231120	121100	100752280	5280	5280	5280	5280	1
505	20231120	121000	100747000	5310	5280	5310	5280	36
506	20231120	120900	100555930	5280	5280	5280	5280	17
507	20231120	120800	100466170	5280	5280	5280	5280	0
508	20231120	120700	100466170	5280	5280	5280	5280	0
509	20231120	120600	100466170	5280	5280	5280	5280	0
510	20231120	120500	100466170	5280	5280	5280	5280	0
511	20231120	120400	100466170	5280	5280	5280	5280	0
512	20231120	120300	100466170	5280	5280	5280	5280	1
513	20231120	120200	100460890	5290	5290	5290	5290	0
514	20231120	120100	100460890	5290	5290	5290	5290	0
515	20231120	120000	100460890	5290	5290	5290	5290	0
516	20231120	115900	100460890	5290	5290	5290	5290	0
517	20231120	115800	100460890	5290	5290	5290	5290	0
518	20231120	115700	100460890	5290	5290	5290	5290	0
519	20231120	115600	100460890	5290	5290	5290	5290	0
520	20231120	115500	100460890	5290	5290	5290	5290	0
521	20231120	115400	100460890	5290	5290	5290	5290	0
522	20231120	115300	100460890	5290	5290	5290	5290	0
523	20231120	115200	100460890	5290	5290	5290	5290	0
524	20231120	115100	100460890	5290	5290	5290	5290	15
525	20231120	115000	100381540	5320	5320	5320	5320	1
526	20231120	114900	100376220	5320	5320	5320	5320	0
527	20231120	114800	100376220	5320	5320	5320	5320	0
528	20231120	114700	100376220	5320	5320	5320	5320	0
529	20231120	114600	100376220	5320	5320	5320	5320	0
530	20231120	114500	100376220	5320	5320	5320	5320	0
531	20231120	114400	100376220	5320	5320	5320	5320	0
532	20231120	114300	100376220	5320	5320	5320	5320	0
533	20231120	114200	100376220	5320	5320	5320	5320	0
534	20231120	114100	100376220	5320	5320	5320	5320	50
535	20231120	114000	100110220	5320	5320	5320	5320	0
536	20231120	113900	100110220	5320	5320	5320	5320	0
537	20231120	113800	100110220	5320	5320	5320	5320	0
538	20231120	113700	100110220	5320	5320	5320	5320	0
539	20231120	113600	100110220	5320	5320	5320	5320	0
540	20231120	113500	100110220	5320	5320	5320	5320	639
541	20231120	113400	96710740	5320	5320	5320	5320	4
542	20231120	113300	96689460	5320	5320	5320	5320	70
543	20231120	113200	96317060	5310	5310	5310	5310	0
544	20231120	113100	96317060	5310	5310	5320	5310	695
545	20231120	113000	92626390	5310	5310	5310	5310	4
546	20231120	112900	92605150	5310	5310	5310	5310	11
547	20231120	112800	92546740	5310	5310	5310	5310	118
548	20231120	112700	91920160	5310	5310	5310	5310	0
549	20231120	112600	91920160	5310	5310	5310	5310	0
550	20231120	112500	91920160	5310	5320	5320	5310	2
551	20231120	112400	91909530	5310	5310	5310	5310	12
552	20231120	112300	91845810	5320	5330	5330	5320	20
553	20231120	112200	91739330	5330	5310	5330	5310	129
554	20231120	112100	91054260	5310	5300	5310	5300	51
555	20231120	112000	90783950	5290	5290	5290	5290	1
556	20231120	111900	90778660	5290	5290	5290	5290	1
557	20231120	111800	90773370	5300	5290	5300	5290	19
558	20231120	111700	90672680	5290	5290	5290	5290	0
559	20231120	111600	90672680	5290	5290	5290	5290	0
560	20231120	111500	90672680	5290	5290	5290	5290	0
561	20231120	111400	90672680	5290	5290	5290	5290	0
562	20231120	111300	90672680	5290	5290	5290	5290	0
563	20231120	111200	90672680	5290	5290	5290	5290	0
564	20231120	111100	90672680	5290	5290	5290	5290	0
565	20231120	111000	90672680	5290	5300	5300	5290	37
566	20231120	110900	90476590	5270	5270	5270	5270	0
567	20231120	110800	90476590	5270	5270	5270	5270	0
568	20231120	110700	90476590	5270	5270	5270	5270	0
569	20231120	110600	90476590	5270	5270	5270	5270	0
570	20231120	110500	90476590	5270	5270	5270	5270	0
571	20231120	110400	90476590	5270	5270	5270	5270	0
572	20231120	110300	90476590	5270	5270	5270	5270	0
573	20231120	110200	90476590	5270	5270	5270	5270	0
574	20231120	110100	90476590	5270	5270	5270	5270	0
575	20231120	110000	90476590	5270	5270	5270	5270	18
576	20231120	105900	90381730	5310	5310	5310	5310	0
577	20231120	105800	90381730	5310	5310	5310	5310	0
578	20231120	105700	90381730	5310	5310	5310	5310	1
579	20231120	105600	90376420	5330	5330	5330	5330	0
580	20231120	105500	90376420	5330	5330	5330	5330	0
581	20231120	105400	90376420	5330	5330	5330	5330	0
582	20231120	105300	90376420	5330	5330	5330	5330	0
583	20231120	105200	90376420	5330	5330	5330	5330	0
584	20231120	105100	90376420	5330	5330	5330	5330	0
585	20231120	105000	90376420	5330	5330	5330	5330	0
586	20231120	104900	90376420	5330	5330	5330	5330	0
587	20231120	104800	90376420	5330	5310	5330	5310	50
588	20231120	104700	90110270	5330	5330	5330	5330	0
589	20231120	104600	90110270	5330	5330	5330	5330	0
590	20231120	104500	90110270	5330	5330	5330	5330	0
591	20231120	104400	90110270	5330	5330	5330	5330	0
592	20231120	104300	90110270	5330	5310	5330	5300	24
593	20231120	104200	89982820	5310	5300	5310	5300	2
594	20231120	104100	89972210	5300	5300	5300	5300	0
595	20231120	104000	89972210	5300	5300	5300	5300	19
596	20231120	103900	89871510	5300	5300	5300	5300	0
597	20231120	103800	89871510	5300	5300	5300	5300	0
598	20231120	103700	89871510	5300	5290	5300	5290	472
599	20231120	103600	87370610	5270	5270	5270	5270	0
600	20231120	103500	87370610	5270	5270	5270	5270	0
601	20231120	103400	87370610	5270	5290	5350	5270	1934
602	20231120	103300	77095610	5280	5280	5280	5280	0
603	20231120	103200	77095610	5280	5280	5280	5280	0
604	20231120	103100	77095610	5280	5290	5290	5280	1377
605	20231120	103000	69824920	5280	5290	5290	5280	11
606	20231120	102900	69766830	5280	5280	5280	5280	0
607	20231120	102800	69766830	5280	5280	5280	5280	0
608	20231120	102700	69766830	5280	5280	5280	5280	259
609	20231120	102600	68399310	5280	5280	5280	5280	0
610	20231120	102500	68399310	5280	5280	5280	5280	116
611	20231120	102400	67786830	5260	5260	5260	5260	10
612	20231120	102300	67734230	5270	5270	5270	5270	66
613	20231120	102200	67386410	5270	5270	5270	5270	4
614	20231120	102100	67365330	5270	5270	5270	5270	59
615	20231120	102000	67054400	5260	5260	5260	5260	0
616	20231120	101900	67054400	5260	5260	5260	5260	0
617	20231120	101800	67054400	5260	5260	5260	5260	0
618	20231120	101700	67054400	5260	5260	5260	5260	0
619	20231120	101600	67054400	5260	5260	5260	5260	0
620	20231120	101500	67054400	5260	5260	5260	5260	1082
621	20231120	101400	61363080	5250	5250	5250	5250	0
622	20231120	101300	61363080	5250	5250	5250	5250	0
623	20231120	101200	61363080	5250	5250	5250	5250	0
624	20231120	101100	61363080	5250	5250	5250	5250	7
625	20231120	101000	61326330	5250	5250	5250	5250	7
626	20231120	100900	61289580	5250	5250	5250	5250	185
627	20231120	100800	60318330	5250	5250	5250	5250	0
628	20231120	100700	60318330	5250	5250	5250	5250	2
629	20231120	100600	60307830	5240	5240	5240	5240	0
630	20231120	100500	60307830	5240	5240	5240	5240	0
631	20231120	100400	60307830	5240	5240	5240	5240	0
632	20231120	100300	60307830	5240	5240	5240	5240	0
633	20231120	100200	60307830	5240	5240	5240	5240	0
634	20231120	100100	60307830	5240	5240	5240	5240	0
635	20231120	100000	60307830	5240	5240	5240	5240	0
636	20231120	095900	60307830	5240	5240	5240	5240	0
637	20231120	095800	60307830	5240	5240	5240	5240	0
638	20231120	095700	60307830	5240	5240	5240	5240	0
639	20231120	095600	60307830	5240	5240	5240	5240	0
640	20231120	095500	60307830	5240	5240	5240	5240	0
641	20231120	095400	60307830	5240	5240	5240	5240	0
642	20231120	095300	60307830	5240	5240	5240	5240	0
643	20231120	095200	60307830	5240	5250	5260	5240	46
644	20231120	095100	60066710	5240	5260	5260	5240	1154
645	20231120	095000	54000670	5260	5240	5260	5240	19
646	20231120	094900	53901000	5260	5220	5260	5220	93
647	20231120	094800	53415160	5210	5210	5210	5210	153
648	20231120	094700	52618030	5200	5200	5200	5200	0
649	20231120	094600	52618030	5200	5200	5200	5200	0
650	20231120	094500	52618030	5200	5200	5200	5200	56
651	20231120	094400	52326830	5190	5190	5190	5190	0
652	20231120	094300	52326830	5190	5190	5190	5190	0
653	20231120	094200	52326830	5190	5190	5190	5190	36
654	20231120	094100	52139990	5200	5200	5200	5200	32
655	20231120	094000	51973590	5200	5200	5200	5200	1
656	20231120	093900	51968390	5220	5220	5220	5220	0
657	20231120	093800	51968390	5220	5220	5220	5220	0
658	20231120	093700	51968390	5220	5220	5220	5220	1
659	20231120	093600	51963170	5200	5200	5200	5200	31
660	20231120	093500	51801970	5220	5220	5220	5220	1
661	20231120	093400	51796750	5200	5200	5200	5200	0
662	20231120	093300	51796750	5200	5200	5200	5200	0
663	20231120	093200	51796750	5200	5200	5200	5200	0
664	20231120	093100	51796750	5200	5250	5250	5200	1816
665	20231120	093000	42353500	5200	5200	5200	5200	9
666	20231120	092900	42306700	5250	5240	5250	5240	10
667	20231120	092800	42254290	5240	5240	5240	5240	0
668	20231120	092700	42254290	5240	5240	5240	5240	0
669	20231120	092600	42254290	5240	5240	5240	5240	249
670	20231120	092500	40949530	5240	5240	5240	5240	0
671	20231120	092400	40949530	5240	5240	5240	5240	6
672	20231120	092300	40918090	5240	5240	5240	5240	0
673	20231120	092200	40918090	5240	5240	5240	5240	0
674	20231120	092100	40918090	5240	5240	5240	5240	3053
675	20231120	092000	24920370	5240	5240	5240	5240	1
676	20231120	091900	24915130	5210	5210	5210	5210	0
677	20231120	091800	24915130	5210	5210	5210	5210	32
678	20231120	091700	24748410	5240	5240	5240	5240	0
679	20231120	091600	24748410	5240	5220	5240	5220	66
680	20231120	091500	24403770	5220	5220	5220	5220	0
681	20231120	091400	24403770	5220	5220	5220	5220	0
682	20231120	091300	24403770	5220	5230	5230	5220	11
683	20231120	091200	24346340	5220	5220	5220	5220	3
684	20231120	091100	24330680	5250	5210	5250	5200	1382
685	20231120	091000	17137290	5200	5250	5250	5200	422
686	20231120	090900	14939140	5250	5250	5250	5250	0
687	20231120	090800	14939140	5250	5290	5290	5250	318
688	20231120	090700	13267620	5290	5290	5290	5290	0
689	20231120	090600	13267620	5290	5290	5290	5290	189
690	20231120	090500	12267810	5290	5230	5290	5200	132
691	20231120	090400	11580720	5290	5290	5290	5290	1
692	20231120	090300	11575430	5200	5270	5330	5200	92
693	20231120	090200	11092270	5260	5250	5260	5240	1308
694	20231120	090100	4216720	5200	5190	5250	5110	201
695	20231120	090000	3175370	5210	5250	5250	5210	605