KissMeData/322180/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	204400	408746970	5080	5080	5080	5080	581
3	20231120	204300	408746970	5080	5080	5080	5080	0
4	20231120	204200	408746970	5080	5080	5080	5080	0
5	20231120	204100	408746970	5080	5080	5080	5080	0
6	20231120	204000	408746970	5080	5080	5080	5080	0
7	20231120	203900	408746970	5080	5080	5080	5080	0
8	20231120	203800	408746970	5080	5080	5080	5080	0
9	20231120	203700	408746970	5080	5080	5080	5080	0
10	20231120	203600	408746970	5080	5080	5080	5080	0
11	20231120	203500	408746970	5080	5080	5080	5080	0
12	20231120	203400	408746970	5080	5080	5080	5080	0
13	20231120	203300	408746970	5080	5080	5080	5080	0
14	20231120	203200	408746970	5080	5080	5080	5080	0
15	20231120	203100	408746970	5080	5080	5080	5080	0
16	20231120	203000	408746970	5080	5080	5080	5080	0
17	20231120	202900	408746970	5080	5080	5080	5080	0
18	20231120	202800	408746970	5080	5080	5080	5080	0
19	20231120	202700	408746970	5080	5080	5080	5080	0
20	20231120	202600	408746970	5080	5080	5080	5080	0
21	20231120	202500	408746970	5080	5080	5080	5080	0
22	20231120	202400	408746970	5080	5080	5080	5080	0
23	20231120	202300	408746970	5080	5080	5080	5080	0
24	20231120	202200	408746970	5080	5080	5080	5080	0
25	20231120	202100	408746970	5080	5080	5080	5080	0
26	20231120	202000	408746970	5080	5080	5080	5080	0
27	20231120	201900	408746970	5080	5080	5080	5080	0
28	20231120	201800	408746970	5080	5080	5080	5080	0
29	20231120	201700	408746970	5080	5080	5080	5080	0
30	20231120	201600	408746970	5080	5080	5080	5080	0
31	20231120	201500	408746970	5080	5080	5080	5080	0
32	20231120	201400	408746970	5080	5080	5080	5080	581
33	20231120	201300	408746970	5080	5080	5080	5080	0
34	20231120	201200	408746970	5080	5080	5080	5080	0
35	20231120	201100	408746970	5080	5080	5080	5080	0
36	20231120	201000	408746970	5080	5080	5080	5080	0
37	20231120	200900	408746970	5080	5080	5080	5080	0
38	20231120	200800	408746970	5080	5080	5080	5080	0
39	20231120	200700	408746970	5080	5080	5080	5080	0
40	20231120	200600	408746970	5080	5080	5080	5080	0
41	20231120	200500	408746970	5080	5080	5080	5080	0
42	20231120	200400	408746970	5080	5080	5080	5080	0
43	20231120	200300	408746970	5080	5080	5080	5080	0
44	20231120	200200	408746970	5080	5080	5080	5080	0
45	20231120	200100	408746970	5080	5080	5080	5080	0
46	20231120	200000	408746970	5080	5080	5080	5080	0
47	20231120	195900	408746970	5080	5080	5080	5080	0
48	20231120	195800	408746970	5080	5080	5080	5080	0
49	20231120	195700	408746970	5080	5080	5080	5080	0
50	20231120	195600	408746970	5080	5080	5080	5080	0
51	20231120	195500	408746970	5080	5080	5080	5080	0
52	20231120	195400	408746970	5080	5080	5080	5080	0
53	20231120	195300	408746970	5080	5080	5080	5080	0
54	20231120	195200	408746970	5080	5080	5080	5080	0
55	20231120	195100	408746970	5080	5080	5080	5080	0
56	20231120	195000	408746970	5080	5080	5080	5080	0
57	20231120	194900	408746970	5080	5080	5080	5080	0
58	20231120	194800	408746970	5080	5080	5080	5080	0
59	20231120	194700	408746970	5080	5080	5080	5080	0
60	20231120	194600	408746970	5080	5080	5080	5080	0
61	20231120	194500	408746970	5080	5080	5080	5080	0
62	20231120	194400	408746970	5080	5080	5080	5080	581
63	20231120	194300	408746970	5080	5080	5080	5080	0
64	20231120	194200	408746970	5080	5080	5080	5080	0
65	20231120	194100	408746970	5080	5080	5080	5080	0
66	20231120	194000	408746970	5080	5080	5080	5080	0
67	20231120	193900	408746970	5080	5080	5080	5080	0
68	20231120	193800	408746970	5080	5080	5080	5080	0
69	20231120	193700	408746970	5080	5080	5080	5080	0
70	20231120	193600	408746970	5080	5080	5080	5080	0
71	20231120	193500	408746970	5080	5080	5080	5080	0
72	20231120	193400	408746970	5080	5080	5080	5080	0
73	20231120	193300	408746970	5080	5080	5080	5080	0
74	20231120	193200	408746970	5080	5080	5080	5080	0
75	20231120	193100	408746970	5080	5080	5080	5080	0
76	20231120	193000	408746970	5080	5080	5080	5080	0
77	20231120	192900	408746970	5080	5080	5080	5080	0
78	20231120	192800	408746970	5080	5080	5080	5080	0
79	20231120	192700	408746970	5080	5080	5080	5080	0
80	20231120	192600	408746970	5080	5080	5080	5080	0
81	20231120	192500	408746970	5080	5080	5080	5080	0
82	20231120	192400	408746970	5080	5080	5080	5080	0
83	20231120	192300	408746970	5080	5080	5080	5080	0
84	20231120	192200	408746970	5080	5080	5080	5080	0
85	20231120	192100	408746970	5080	5080	5080	5080	0
86	20231120	192000	408746970	5080	5080	5080	5080	0
87	20231120	191900	408746970	5080	5080	5080	5080	0
88	20231120	191800	408746970	5080	5080	5080	5080	0
89	20231120	191700	408746970	5080	5080	5080	5080	0
90	20231120	191600	408746970	5080	5080	5080	5080	0
91	20231120	191500	408746970	5080	5080	5080	5080	0
92	20231120	191400	408746970	5080	5080	5080	5080	581
93	20231120	191300	408746970	5080	5080	5080	5080	0
94	20231120	191200	408746970	5080	5080	5080	5080	0
95	20231120	191100	408746970	5080	5080	5080	5080	0
96	20231120	191000	408746970	5080	5080	5080	5080	0
97	20231120	190900	408746970	5080	5080	5080	5080	0
98	20231120	190800	408746970	5080	5080	5080	5080	0
99	20231120	190700	408746970	5080	5080	5080	5080	0
100	20231120	190600	408746970	5080	5080	5080	5080	0
101	20231120	190500	408746970	5080	5080	5080	5080	0
102	20231120	190400	408746970	5080	5080	5080	5080	0
103	20231120	190300	408746970	5080	5080	5080	5080	0
104	20231120	190200	408746970	5080	5080	5080	5080	0
105	20231120	190100	408746970	5080	5080	5080	5080	0
106	20231120	190000	408746970	5080	5080	5080	5080	0
107	20231120	185900	408746970	5080	5080	5080	5080	0
108	20231120	185800	408746970	5080	5080	5080	5080	0
109	20231120	185700	408746970	5080	5080	5080	5080	0
110	20231120	185600	408746970	5080	5080	5080	5080	0
111	20231120	185500	408746970	5080	5080	5080	5080	0
112	20231120	185400	408746970	5080	5080	5080	5080	0
113	20231120	185300	408746970	5080	5080	5080	5080	0
114	20231120	185200	408746970	5080	5080	5080	5080	0
115	20231120	185100	408746970	5080	5080	5080	5080	0
116	20231120	185000	408746970	5080	5080	5080	5080	0
117	20231120	184900	408746970	5080	5080	5080	5080	0
118	20231120	184800	408746970	5080	5080	5080	5080	0
119	20231120	184700	408746970	5080	5080	5080	5080	0
120	20231120	184600	408746970	5080	5080	5080	5080	0
121	20231120	184500	408746970	5080	5080	5080	5080	0
122	20231120	184400	408746970	5080	5080	5080	5080	581
123	20231120	184300	408746970	5080	5080	5080	5080	0
124	20231120	184200	408746970	5080	5080	5080	5080	0
125	20231120	184100	408746970	5080	5080	5080	5080	0
126	20231120	184000	408746970	5080	5080	5080	5080	0
127	20231120	183900	408746970	5080	5080	5080	5080	0
128	20231120	183800	408746970	5080	5080	5080	5080	0
129	20231120	183700	408746970	5080	5080	5080	5080	0
130	20231120	183600	408746970	5080	5080	5080	5080	0
131	20231120	183500	408746970	5080	5080	5080	5080	0
132	20231120	183400	408746970	5080	5080	5080	5080	0
133	20231120	183300	408746970	5080	5080	5080	5080	0
134	20231120	183200	408746970	5080	5080	5080	5080	0
135	20231120	183100	408746970	5080	5080	5080	5080	0
136	20231120	183000	408746970	5080	5080	5080	5080	0
137	20231120	182900	408746970	5080	5080	5080	5080	0
138	20231120	182800	408746970	5080	5080	5080	5080	0
139	20231120	182700	408746970	5080	5080	5080	5080	0
140	20231120	182600	408746970	5080	5080	5080	5080	0
141	20231120	182500	408746970	5080	5080	5080	5080	0
142	20231120	182400	408746970	5080	5080	5080	5080	0
143	20231120	182300	408746970	5080	5080	5080	5080	0
144	20231120	182200	408746970	5080	5080	5080	5080	0
145	20231120	182100	408746970	5080	5080	5080	5080	0
146	20231120	182000	408746970	5080	5080	5080	5080	0
147	20231120	181900	408746970	5080	5080	5080	5080	0
148	20231120	181800	408746970	5080	5080	5080	5080	0
149	20231120	181700	408746970	5080	5080	5080	5080	0
150	20231120	181600	408746970	5080	5080	5080	5080	0
151	20231120	181500	408746970	5080	5080	5080	5080	0
152	20231120	181400	408746970	5080	5080	5080	5080	581
153	20231120	181300	408746970	5080	5080	5080	5080	0
154	20231120	181200	408746970	5080	5080	5080	5080	0
155	20231120	181100	408746970	5080	5080	5080	5080	0
156	20231120	181000	408746970	5080	5080	5080	5080	0
157	20231120	180900	408746970	5080	5080	5080	5080	0
158	20231120	180800	408746970	5080	5080	5080	5080	0
159	20231120	180700	408746970	5080	5080	5080	5080	0
160	20231120	180600	408746970	5080	5080	5080	5080	0
161	20231120	180500	408746970	5080	5080	5080	5080	0
162	20231120	180400	408746970	5080	5080	5080	5080	0
163	20231120	180300	408746970	5080	5080	5080	5080	0
164	20231120	180200	408746970	5080	5080	5080	5080	0
165	20231120	180100	408746970	5080	5080	5080	5080	0
166	20231120	180000	408746970	5080	5080	5080	5080	0
167	20231120	175900	408746970	5080	5080	5080	5080	0
168	20231120	175800	408746970	5080	5080	5080	5080	0
169	20231120	175700	408746970	5080	5080	5080	5080	0
170	20231120	175600	408746970	5080	5080	5080	5080	0
171	20231120	175500	408746970	5080	5080	5080	5080	0
172	20231120	175400	408746970	5080	5080	5080	5080	0
173	20231120	175300	408746970	5080	5080	5080	5080	0
174	20231120	175200	408746970	5080	5080	5080	5080	0
175	20231120	175100	408746970	5080	5080	5080	5080	0
176	20231120	175000	408746970	5080	5080	5080	5080	0
177	20231120	174900	408746970	5080	5080	5080	5080	0
178	20231120	174800	408746970	5080	5080	5080	5080	0
179	20231120	174700	408746970	5080	5080	5080	5080	0
180	20231120	174600	408746970	5080	5080	5080	5080	0
181	20231120	174500	408746970	5080	5080	5080	5080	0
182	20231120	174400	408746970	5080	5080	5080	5080	581
183	20231120	174300	408746970	5080	5080	5080	5080	0
184	20231120	174200	408746970	5080	5080	5080	5080	0
185	20231120	174100	408746970	5080	5080	5080	5080	0
186	20231120	174000	408746970	5080	5080	5080	5080	0
187	20231120	173900	408746970	5080	5080	5080	5080	0
188	20231120	173800	408746970	5080	5080	5080	5080	0
189	20231120	173700	408746970	5080	5080	5080	5080	0
190	20231120	173600	408746970	5080	5080	5080	5080	0
191	20231120	173500	408746970	5080	5080	5080	5080	0
192	20231120	173400	408746970	5080	5080	5080	5080	0
193	20231120	173300	408746970	5080	5080	5080	5080	0
194	20231120	173200	408746970	5080	5080	5080	5080	0
195	20231120	173100	408746970	5080	5080	5080	5080	0
196	20231120	173000	408746970	5080	5080	5080	5080	0
197	20231120	172900	408746970	5080	5080	5080	5080	0
198	20231120	172800	408746970	5080	5080	5080	5080	0
199	20231120	172700	408746970	5080	5080	5080	5080	0
200	20231120	172600	408746970	5080	5080	5080	5080	0
201	20231120	172500	408746970	5080	5080	5080	5080	0
202	20231120	172400	408746970	5080	5080	5080	5080	0
203	20231120	172300	408746970	5080	5080	5080	5080	0
204	20231120	172200	408746970	5080	5080	5080	5080	0
205	20231120	172100	408746970	5080	5080	5080	5080	0
206	20231120	172000	408746970	5080	5080	5080	5080	0
207	20231120	171900	408746970	5080	5080	5080	5080	0
208	20231120	171800	408746970	5080	5080	5080	5080	0
209	20231120	171700	408746970	5080	5080	5080	5080	0
210	20231120	171600	408746970	5080	5080	5080	5080	0
211	20231120	171500	408746970	5080	5080	5080	5080	0
212	20231120	171400	408746970	5080	5080	5080	5080	581
213	20231120	171300	408746970	5080	5080	5080	5080	0
214	20231120	171200	408746970	5080	5080	5080	5080	0
215	20231120	171100	408746970	5080	5080	5080	5080	0
216	20231120	171000	408746970	5080	5080	5080	5080	0
217	20231120	170900	408746970	5080	5080	5080	5080	0
218	20231120	170800	408746970	5080	5080	5080	5080	0
219	20231120	170700	408746970	5080	5080	5080	5080	0
220	20231120	170600	408746970	5080	5080	5080	5080	0
221	20231120	170500	408746970	5080	5080	5080	5080	0
222	20231120	170400	408746970	5080	5080	5080	5080	0
223	20231120	170300	408746970	5080	5080	5080	5080	0
224	20231120	170200	408746970	5080	5080	5080	5080	0
225	20231120	170100	408746970	5080	5080	5080	5080	0
226	20231120	170000	408746970	5080	5080	5080	5080	0
227	20231120	165900	408746970	5080	5080	5080	5080	0
228	20231120	165800	408746970	5080	5080	5080	5080	0
229	20231120	165700	408746970	5080	5080	5080	5080	0
230	20231120	165600	408746970	5080	5080	5080	5080	0
231	20231120	165500	408746970	5080	5080	5080	5080	0
232	20231120	165400	408746970	5080	5080	5080	5080	0
233	20231120	165300	408746970	5080	5080	5080	5080	0
234	20231120	165200	408746970	5080	5080	5080	5080	0
235	20231120	165100	408746970	5080	5080	5080	5080	0
236	20231120	165000	408746970	5080	5080	5080	5080	0
237	20231120	164900	408746970	5080	5080	5080	5080	0
238	20231120	164800	408746970	5080	5080	5080	5080	0
239	20231120	164700	408746970	5080	5080	5080	5080	0
240	20231120	164600	408746970	5080	5080	5080	5080	0
241	20231120	164500	408746970	5080	5080	5080	5080	0
242	20231120	164400	408746970	5080	5080	5080	5080	581
243	20231120	164300	408746970	5080	5080	5080	5080	0
244	20231120	164200	408746970	5080	5080	5080	5080	0
245	20231120	164100	408746970	5080	5080	5080	5080	0
246	20231120	164000	408746970	5080	5080	5080	5080	0
247	20231120	163900	408746970	5080	5080	5080	5080	0
248	20231120	163800	408746970	5080	5080	5080	5080	0
249	20231120	163700	408746970	5080	5080	5080	5080	0
250	20231120	163600	408746970	5080	5080	5080	5080	0
251	20231120	163500	408746970	5080	5080	5080	5080	0
252	20231120	163400	408746970	5080	5080	5080	5080	0
253	20231120	163300	408746970	5080	5080	5080	5080	0
254	20231120	163200	408746970	5080	5080	5080	5080	0
255	20231120	163100	408746970	5080	5080	5080	5080	0
256	20231120	163000	408746970	5080	5080	5080	5080	0
257	20231120	162900	408746970	5080	5080	5080	5080	0
258	20231120	162800	408746970	5080	5080	5080	5080	0
259	20231120	162700	408746970	5080	5080	5080	5080	0
260	20231120	162600	408746970	5080	5080	5080	5080	0
261	20231120	162500	408746970	5080	5080	5080	5080	0
262	20231120	162400	408746970	5080	5080	5080	5080	0
263	20231120	162300	408746970	5080	5080	5080	5080	0
264	20231120	162200	408746970	5080	5080	5080	5080	0
265	20231120	162100	408746970	5080	5080	5080	5080	0
266	20231120	162000	408746970	5080	5080	5080	5080	0
267	20231120	161900	408746970	5080	5080	5080	5080	0
268	20231120	161800	408746970	5080	5080	5080	5080	0
269	20231120	161700	408746970	5080	5080	5080	5080	0
270	20231120	161600	408746970	5080	5080	5080	5080	0
271	20231120	161500	408746970	5080	5080	5080	5080	0
272	20231120	161400	408746970	5080	5080	5080	5080	581
273	20231120	161300	408746970	5080	5080	5080	5080	0
274	20231120	161200	408746970	5080	5080	5080	5080	0
275	20231120	161100	408746970	5080	5080	5080	5080	0
276	20231120	161000	408746970	5080	5080	5080	5080	0
277	20231120	160900	408746970	5080	5080	5080	5080	0
278	20231120	160800	408746970	5080	5080	5080	5080	0
279	20231120	160700	408746970	5080	5080	5080	5080	0
280	20231120	160600	408746970	5080	5080	5080	5080	0
281	20231120	160500	408746970	5080	5080	5080	5080	0
282	20231120	160400	408746970	5080	5080	5080	5080	0
283	20231120	160300	408746970	5080	5080	5080	5080	0
284	20231120	160200	408746970	5080	5080	5080	5080	0
285	20231120	160100	408746970	5080	5080	5080	5080	0
286	20231120	160000	408746970	5080	5080	5080	5080	0
287	20231120	155900	408746970	5080	5080	5080	5080	0
288	20231120	155800	408746970	5080	5080	5080	5080	0
289	20231120	155700	408746970	5080	5080	5080	5080	0
290	20231120	155600	408746970	5080	5080	5080	5080	0
291	20231120	155500	408746970	5080	5080	5080	5080	0
292	20231120	155400	408746970	5080	5080	5080	5080	0
293	20231120	155300	408746970	5080	5080	5080	5080	0
294	20231120	155200	408746970	5080	5080	5080	5080	0
295	20231120	155100	408746970	5080	5080	5080	5080	0
296	20231120	155000	408746970	5080	5080	5080	5080	0
297	20231120	154900	408746970	5080	5080	5080	5080	0
298	20231120	154800	408746970	5080	5080	5080	5080	0
299	20231120	154700	408746970	5080	5080	5080	5080	0
300	20231120	154600	408746970	5080	5080	5080	5080	0
301	20231120	154500	408746970	5080	5080	5080	5080	0
302	20231120	154400	408746970	5080	5080	5080	5080	581
303	20231120	154300	408746970	5080	5080	5080	5080	0
304	20231120	154200	408746970	5080	5080	5080	5080	0
305	20231120	154100	408746970	5080	5080	5080	5080	0
306	20231120	154000	408746970	5080	5080	5080	5080	0
307	20231120	153900	408746970	5080	5080	5080	5080	0
308	20231120	153800	408746970	5080	5080	5080	5080	0
309	20231120	153700	408746970	5080	5080	5080	5080	0
310	20231120	153600	408746970	5080	5080	5080	5080	0
311	20231120	153500	408746970	5080	5080	5080	5080	0
312	20231120	153400	408746970	5080	5080	5080	5080	0
313	20231120	153300	408746970	5080	5080	5080	5080	0
314	20231120	153200	408746970	5080	5080	5080	5080	0
315	20231120	153100	408746970	5080	5080	5080	5080	0
316	20231120	153000	408746970	5080	5080	5080	5080	581
317	20231120	152900	405795490	5080	5080	5080	5080	0
318	20231120	152800	405795490	5080	5080	5080	5080	0
319	20231120	152700	405795490	5080	5080	5080	5080	0
320	20231120	152600	405795490	5080	5080	5080	5080	0
321	20231120	152500	405795490	5080	5080	5080	5080	0
322	20231120	152400	405795490	5080	5080	5080	5080	0
323	20231120	152300	405795490	5080	5080	5080	5080	0
324	20231120	152200	405795490	5080	5080	5080	5080	0
325	20231120	152100	405795490	5080	5080	5080	5080	0
326	20231120	152000	405795490	5080	5080	5080	5080	0
327	20231120	151900	405795490	5080	5080	5080	5080	10
328	20231120	151800	405744690	5080	5080	5080	5080	88
329	20231120	151700	405297650	5080	5070	5080	5070	43
330	20231120	151600	405079440	5070	5070	5070	5070	10
331	20231120	151500	405028740	5080	5080	5080	5080	1
332	20231120	151400	405023660	5080	5080	5080	5080	0
333	20231120	151300	405023660	5080	5070	5080	5070	36
334	20231120	151200	404841060	5080	5080	5080	5080	17
335	20231120	151100	404754700	5080	5080	5080	5080	0
336	20231120	151000	404754700	5080	5080	5080	5080	0
337	20231120	150900	404754700	5080	5080	5080	5080	2
338	20231120	150800	404744540	5070	5070	5070	5070	20
339	20231120	150700	404643140	5080	5080	5080	5080	5
340	20231120	150600	404617740	5070	5070	5070	5070	229
341	20231120	150500	403456710	5070	5070	5070	5070	0
342	20231120	150400	403456710	5070	5060	5070	5060	389
343	20231120	150300	401488320	5070	5070	5070	5070	0
344	20231120	150200	401488320	5070	5070	5070	5070	32
345	20231120	150100	401326080	5070	5070	5070	5070	266
346	20231120	150000	399977460	5060	5060	5060	5060	0
347	20231120	145900	399977460	5060	5060	5060	5060	200
348	20231120	145800	398965460	5070	5070	5070	5070	10
349	20231120	145700	398914760	5060	5060	5060	5060	0
350	20231120	145600	398914760	5060	5060	5060	5060	42
351	20231120	145500	398702240	5060	5060	5060	5060	318
352	20231120	145400	397093160	5060	5060	5060	5060	205
353	20231120	145300	396055860	5060	5060	5060	5060	0
354	20231120	145200	396055860	5060	5060	5060	5060	453
355	20231120	145100	393763680	5060	5060	5060	5060	1
356	20231120	145000	393758620	5060	5060	5060	5060	2
357	20231120	144900	393748500	5040	5050	5050	5040	125
358	20231120	144800	393117260	5060	5060	5060	5060	0
359	20231120	144700	393117260	5060	5060	5060	5060	0
360	20231120	144600	393117260	5060	5060	5060	5060	1
361	20231120	144500	393112200	5040	5050	5050	5040	145
362	20231120	144400	392380830	5060	5060	5060	5060	0
363	20231120	144300	392380830	5060	5060	5060	5060	0
364	20231120	144200	392380830	5060	5060	5060	5060	18
365	20231120	144100	392289750	5070	5070	5070	5070	0
366	20231120	144000	392289750	5070	5070	5070	5070	50
367	20231120	143900	392036250	5070	5070	5070	5070	0
368	20231120	143800	392036250	5070	5070	5070	5070	0
369	20231120	143700	392036250	5070	5080	5080	5070	41
370	20231120	143600	391828340	5070	5070	5070	5070	20
371	20231120	143500	391726940	5080	5080	5080	5080	0
372	20231120	143400	391726940	5080	5080	5080	5080	1
373	20231120	143300	391721860	5080	5080	5080	5080	0
374	20231120	143200	391721860	5080	5080	5080	5080	0
375	20231120	143100	391721860	5080	5080	5080	5080	0
376	20231120	143000	391721860	5080	5080	5080	5080	0
377	20231120	142900	391721860	5080	5080	5080	5080	0
378	20231120	142800	391721860	5080	5080	5080	5080	0
379	20231120	142700	391721860	5080	5080	5080	5080	5
380	20231120	142600	391696460	5070	5070	5070	5070	124
381	20231120	142500	391067780	5070	5070	5070	5070	110
382	20231120	142400	390510080	5070	5070	5070	5070	100
383	20231120	142300	390003080	5070	5070	5070	5070	291
384	20231120	142200	388527710	5070	5070	5070	5070	0
385	20231120	142100	388527710	5070	5050	5070	5050	291
386	20231120	142000	387057740	5030	5030	5030	5030	0
387	20231120	141900	387057740	5030	5030	5030	5030	0
388	20231120	141800	387057740	5030	5030	5030	5030	0
389	20231120	141700	387057740	5030	5030	5030	5030	0
390	20231120	141600	387057740	5030	5060	5070	5030	6190
391	20231120	141500	355897070	5070	5070	5070	5070	5
392	20231120	141400	355871720	5070	5070	5070	5070	0
393	20231120	141300	355871720	5070	5070	5070	5070	100
394	20231120	141200	355364720	5070	5070	5070	5070	152
395	20231120	141100	354594080	5080	5080	5080	5080	0
396	20231120	141000	354594080	5080	5070	5080	5070	389
397	20231120	140900	352618240	5080	5080	5080	5080	1
398	20231120	140800	352613160	5080	5080	5080	5080	0
399	20231120	140700	352613160	5080	5080	5080	5080	0
400	20231120	140600	352613160	5080	5080	5080	5080	45
401	20231120	140500	352384560	5080	5080	5080	5080	0
402	20231120	140400	352384560	5080	5080	5080	5080	1
403	20231120	140300	352379480	5080	5080	5080	5080	8
404	20231120	140200	352338840	5080	5080	5080	5080	1
405	20231120	140100	352333760	5080	5080	5080	5080	0
406	20231120	140000	352333760	5080	5080	5080	5080	0
407	20231120	135900	352333760	5080	5080	5080	5080	0
408	20231120	135800	352333760	5080	5080	5080	5080	137
409	20231120	135700	351637800	5080	5080	5080	5080	8
410	20231120	135600	351597160	5090	5090	5090	5090	0
411	20231120	135500	351597160	5090	5090	5090	5090	2
412	20231120	135400	351586980	5090	5090	5090	5090	0
413	20231120	135300	351586980	5090	5090	5090	5090	51
414	20231120	135200	351327390	5080	5080	5080	5080	20
415	20231120	135100	351225790	5090	5090	5090	5090	20
416	20231120	135000	351123990	5100	5100	5100	5100	1
417	20231120	134900	351118890	5100	5100	5100	5100	4
418	20231120	134800	351098490	5100	5100	5100	5100	39
419	20231120	134700	350899590	5100	5100	5100	5100	332
420	20231120	134600	349206390	5100	5100	5100	5100	100
421	20231120	134500	348696390	5100	5100	5100	5100	0
422	20231120	134400	348696390	5100	5100	5100	5100	15
423	20231120	134300	348619890	5100	5100	5100	5100	1
424	20231120	134200	348614790	5080	5110	5110	5080	1050
425	20231120	134100	343279200	5110	5110	5110	5110	20
426	20231120	134000	343177000	5100	5100	5100	5100	30
427	20231120	133900	343024000	5110	5110	5110	5110	13
428	20231120	133800	342957570	5110	5110	5110	5110	2
429	20231120	133700	342947350	5080	5100	5100	5080	220
430	20231120	133600	341827720	5100	5100	5100	5100	200
431	20231120	133500	340807720	5110	5110	5110	5110	0
432	20231120	133400	340807720	5110	5110	5110	5110	0
433	20231120	133300	340807720	5110	5100	5110	5100	621
434	20231120	133200	337635390	5100	5100	5100	5100	0
435	20231120	133100	337635390	5100	5100	5100	5100	0
436	20231120	133000	337635390	5100	5100	5100	5100	0
437	20231120	132900	337635390	5100	5100	5100	5100	0
438	20231120	132800	337635390	5100	5100	5100	5100	1
439	20231120	132700	337630290	5100	5100	5100	5100	1
440	20231120	132600	337625190	5100	5100	5100	5100	0
441	20231120	132500	337625190	5100	5110	5110	5100	53
442	20231120	132400	337354860	5100	5100	5100	5100	688
443	20231120	132300	333846060	5090	5090	5090	5090	0
444	20231120	132200	333846060	5090	5090	5090	5090	10
445	20231120	132100	333795160	5090	5090	5090	5090	1358
446	20231120	132000	326882940	5090	5090	5090	5090	1
447	20231120	131900	326877850	5080	5080	5080	5080	0
448	20231120	131800	326877850	5080	5090	5090	5080	250
449	20231120	131700	325606850	5090	5090	5090	5090	0
450	20231120	131600	325606850	5090	5090	5090	5090	0
451	20231120	131500	325606850	5090	5090	5090	5090	0
452	20231120	131400	325606850	5090	5090	5090	5090	0
453	20231120	131300	325606850	5090	5090	5090	5090	0
454	20231120	131200	325606850	5090	5090	5090	5090	254
455	20231120	131100	324313990	5090	5090	5090	5090	2
456	20231120	131000	324303810	5080	5080	5080	5080	49
457	20231120	130900	324054890	5090	5090	5090	5090	3
458	20231120	130800	324039620	5090	5090	5090	5090	9
459	20231120	130700	323993810	5090	5090	5090	5090	7
460	20231120	130600	323958180	5090	5090	5090	5090	38
461	20231120	130500	323764760	5090	5100	5100	5090	429
462	20231120	130400	321581140	5090	5090	5090	5090	657
463	20231120	130300	318237010	5090	5090	5090	5090	80
464	20231120	130200	317829810	5100	5100	5100	5100	0
465	20231120	130100	317829810	5100	5100	5100	5100	0
466	20231120	130000	317829810	5100	5100	5100	5100	0
467	20231120	125900	317829810	5100	5100	5100	5100	26
468	20231120	125800	317697210	5100	5100	5100	5100	394
469	20231120	125700	315687810	5090	5080	5090	5080	1057
470	20231120	125600	310307780	5090	5090	5090	5090	0
471	20231120	125500	310307780	5090	5090	5090	5090	33
472	20231120	125400	310139810	5090	5090	5090	5090	0
473	20231120	125300	310139810	5090	5090	5090	5090	0
474	20231120	125200	310139810	5090	5090	5090	5090	0
475	20231120	125100	310139810	5090	5090	5090	5090	0
476	20231120	125000	310139810	5090	5090	5090	5090	0
477	20231120	124900	310139810	5090	5090	5090	5090	0
478	20231120	124800	310139810	5090	5090	5090	5090	1
479	20231120	124700	310134720	5080	5080	5080	5080	0
480	20231120	124600	310134720	5080	5080	5080	5080	1
481	20231120	124500	310129640	5090	5090	5090	5090	0
482	20231120	124400	310129640	5090	5090	5090	5090	0
483	20231120	124300	310129640	5090	5090	5090	5090	4
484	20231120	124200	310109280	5090	5090	5090	5090	0
485	20231120	124100	310109280	5090	5090	5090	5090	1
486	20231120	124000	310104190	5090	5090	5090	5090	0
487	20231120	123900	310104190	5090	5090	5090	5090	0
488	20231120	123800	310104190	5090	5090	5090	5090	10
489	20231120	123700	310053290	5100	5100	5100	5100	0
490	20231120	123600	310053290	5100	5070	5100	5050	1012
491	20231120	123500	304930130	5100	5100	5100	5100	0
492	20231120	123400	304930130	5100	5100	5100	5100	5
493	20231120	123300	304904630	5100	5090	5100	5090	302
494	20231120	123200	303364530	5050	5050	5050	5050	0
495	20231120	123100	303364530	5050	5100	5100	5050	896
496	20231120	123000	298836180	5100	5100	5100	5100	10
497	20231120	122900	298785180	5100	5100	5100	5100	0
498	20231120	122800	298785180	5100	5100	5100	5100	103
499	20231120	122700	298259880	5100	5100	5100	5100	0
500	20231120	122600	298259880	5100	5100	5100	5100	3
501	20231120	122500	298244580	5070	5100	5100	5070	210
502	20231120	122400	297179080	5100	5100	5100	5100	57
503	20231120	122300	296888380	5110	5110	5110	5110	0
504	20231120	122200	296888380	5110	5110	5110	5110	2
505	20231120	122100	296878160	5110	5110	5110	5110	1
506	20231120	122000	296873050	5110	5110	5110	5110	44
507	20231120	121900	296648210	5110	5110	5110	5110	0
508	20231120	121800	296648210	5110	5110	5110	5110	1
509	20231120	121700	296643100	5110	5110	5110	5110	0
510	20231120	121600	296643100	5110	5110	5110	5110	39
511	20231120	121500	296443810	5100	5100	5100	5100	0
512	20231120	121400	296443810	5100	5100	5100	5100	837
513	20231120	121300	292175110	5120	5120	5120	5120	0
514	20231120	121200	292175110	5120	5120	5120	5120	0
515	20231120	121100	292175110	5120	5120	5120	5120	4
516	20231120	121000	292154630	5090	5120	5120	5090	32
517	20231120	120900	291991460	5110	5110	5110	5110	173
518	20231120	120800	291107430	5110	5110	5110	5110	0
519	20231120	120700	291107430	5110	5110	5110	5110	0
520	20231120	120600	291107430	5110	5110	5110	5110	27
521	20231120	120500	290969460	5110	5110	5110	5110	114
522	20231120	120400	290386920	5110	5110	5110	5110	3
523	20231120	120300	290371590	5120	5120	5120	5120	47
524	20231120	120200	290130950	5120	5110	5120	5110	70
525	20231120	120100	289772850	5120	5120	5120	5120	59
526	20231120	120000	289470770	5120	5120	5120	5120	0
527	20231120	115900	289470770	5120	5100	5120	5100	116
528	20231120	115800	288879150	5100	5100	5100	5100	0
529	20231120	115700	288879150	5100	5100	5100	5100	264
530	20231120	115600	287532750	5100	5100	5100	5100	0
531	20231120	115500	287532750	5100	5100	5100	5100	5
532	20231120	115400	287507250	5100	5100	5100	5100	0
533	20231120	115300	287507250	5100	5100	5100	5100	100
534	20231120	115200	286997250	5100	5100	5100	5100	0
535	20231120	115100	286997250	5100	5100	5100	5100	30
536	20231120	115000	286844250	5080	5080	5080	5080	0
537	20231120	114900	286844250	5080	5080	5080	5080	0
538	20231120	114800	286844250	5080	5080	5080	5080	0
539	20231120	114700	286844250	5080	5080	5080	5080	39
540	20231120	114600	286646130	5080	5110	5110	5080	160
541	20231120	114500	285830600	5110	5110	5110	5110	0
542	20231120	114400	285830600	5110	5120	5120	5110	73
543	20231120	114300	285456890	5120	5120	5120	5120	5
544	20231120	114200	285431290	5110	5110	5110	5110	0
545	20231120	114100	285431290	5110	5110	5110	5110	5
546	20231120	114000	285405740	5110	5110	5110	5110	0
547	20231120	113900	285405740	5110	5120	5120	5110	1658
548	20231120	113800	276926780	5120	5120	5120	5120	394
549	20231120	113700	274909500	5090	5090	5120	5090	9232
550	20231120	113600	227803930	5080	5080	5080	5080	1487
551	20231120	113500	220249970	5070	5070	5070	5070	0
552	20231120	113400	220249970	5070	5070	5070	5070	0
553	20231120	113300	220249970	5070	5070	5070	5070	0
554	20231120	113200	220249970	5070	5070	5070	5070	33
555	20231120	113100	220082660	5070	5070	5070	5070	0
556	20231120	113000	220082660	5070	5080	5080	5070	719
557	20231120	112900	216436510	5080	5080	5080	5080	54
558	20231120	112800	216162190	5090	5090	5090	5090	0
559	20231120	112700	216162190	5090	5090	5090	5090	514
560	20231120	112600	213545930	5090	5090	5090	5090	0
561	20231120	112500	213545930	5090	5090	5090	5090	5
562	20231120	112400	213520480	5090	5090	5090	5090	0
563	20231120	112300	213520480	5090	5080	5090	5080	48
564	20231120	112200	213276590	5090	5090	5090	5090	1
565	20231120	112100	213271500	5080	5080	5080	5080	300
566	20231120	112000	211747500	5090	5090	5090	5090	0
567	20231120	111900	211747500	5090	5090	5090	5090	11
568	20231120	111800	211691510	5090	5090	5090	5090	100
569	20231120	111700	211182510	5080	5080	5080	5080	253
570	20231120	111600	209897270	5080	5060	5080	5060	636
571	20231120	111500	206668490	5060	5060	5060	5060	0
572	20231120	111400	206668490	5060	5060	5060	5060	0
573	20231120	111300	206668490	5060	5060	5060	5060	61
574	20231120	111200	206359830	5050	5050	5050	5050	0
575	20231120	111100	206359830	5050	5050	5050	5050	300
576	20231120	111000	204844830	5050	5060	5060	5050	547
577	20231120	110900	202081050	5060	5060	5060	5060	31
578	20231120	110800	201924190	5060	5060	5060	5060	140
579	20231120	110700	201215790	5060	5060	5060	5060	0
580	20231120	110600	201215790	5060	5060	5060	5060	0
581	20231120	110500	201215790	5060	5060	5060	5060	0
582	20231120	110400	201215790	5060	5060	5060	5060	0
583	20231120	110300	201215790	5060	5060	5060	5060	0
584	20231120	110200	201215790	5060	5060	5060	5060	0
585	20231120	110100	201215790	5060	5060	5060	5060	0
586	20231120	110000	201215790	5060	5060	5060	5060	288
587	20231120	105900	199758510	5060	5060	5060	5060	26
588	20231120	105800	199626950	5080	5050	5080	5050	2930
589	20231120	105700	184795850	5050	5050	5050	5050	1
590	20231120	105600	184790800	5050	5050	5050	5050	0
591	20231120	105500	184790800	5050	5050	5050	5050	107
592	20231120	105400	184250450	5050	5050	5050	5050	50
593	20231120	105300	183997950	5050	5050	5050	5050	0
594	20231120	105200	183997950	5050	5050	5050	5040	152
595	20231120	105100	183230850	5050	5040	5050	5040	151
596	20231120	105000	182469800	5040	5040	5040	5040	0
597	20231120	104900	182469800	5040	5040	5040	5040	18
598	20231120	104800	182379080	5040	5040	5040	5040	0
599	20231120	104700	182379080	5040	5040	5040	5040	0
600	20231120	104600	182379080	5040	5040	5040	5040	0
601	20231120	104500	182379080	5040	5040	5040	5040	235
602	20231120	104400	181194680	5040	5040	5040	5040	5
603	20231120	104300	181169480	5050	5050	5050	5050	0
604	20231120	104200	181169480	5050	5050	5050	5050	708
605	20231120	104100	177594080	5050	5050	5050	5050	105
606	20231120	104000	177063830	5060	5060	5060	5060	10
607	20231120	103900	177013230	5060	5060	5060	5060	0
608	20231120	103800	177013230	5060	5060	5060	5060	7
609	20231120	103700	176977810	5060	5060	5060	5060	1
610	20231120	103600	176972750	5060	5060	5060	5060	0
611	20231120	103500	176972750	5060	5060	5060	5060	2
612	20231120	103400	176962630	5060	5070	5070	5060	51
613	20231120	103300	176704560	5070	5070	5070	5070	0
614	20231120	103200	176704560	5070	5070	5070	5070	16
615	20231120	103100	176623440	5070	5070	5070	5070	488
616	20231120	103000	174149280	5070	5070	5070	5070	0
617	20231120	102900	174149280	5070	5070	5070	5070	0
618	20231120	102800	174149280	5070	5070	5070	5070	0
619	20231120	102700	174149280	5070	5060	5070	5060	372
620	20231120	102600	172266940	5050	5050	5050	5050	0
621	20231120	102500	172266940	5050	5060	5060	5050	101
622	20231120	102400	171755890	5060	5060	5060	5060	30
623	20231120	102300	171604090	5050	5050	5050	5050	0
624	20231120	102200	171604090	5050	5050	5050	5050	74
625	20231120	102100	171230390	5050	5050	5050	5050	10
626	20231120	102000	171179890	5050	5060	5060	5050	203
627	20231120	101900	170154270	5060	5060	5060	5060	3
628	20231120	101800	170139090	5050	5050	5050	5050	505
629	20231120	101700	167588840	5050	5050	5050	5050	417
630	20231120	101600	165482990	5050	5060	5060	5050	100
631	20231120	101500	164977000	5060	5060	5060	5060	1
632	20231120	101400	164971940	5040	5040	5050	5040	108
633	20231120	101300	164427120	5040	5040	5040	5040	201
634	20231120	101200	163414080	5040	5040	5040	5040	30
635	20231120	101100	163262880	5040	5040	5040	5040	0
636	20231120	101000	163262880	5040	5040	5050	5040	529
637	20231120	100900	160596570	5070	5070	5070	5070	10
638	20231120	100800	160545870	5080	5080	5080	5080	1
639	20231120	100700	160540790	5080	5050	5080	5050	614
640	20231120	100600	157437800	5050	5050	5050	5050	20
641	20231120	100500	157336800	5050	5040	5050	5040	1022
642	20231120	100400	152175800	5050	5050	5050	5050	50
643	20231120	100300	151923300	5050	5050	5050	5050	1
644	20231120	100200	151918250	5050	5050	5050	5050	200
645	20231120	100100	150908250	5050	5050	5050	5050	0
646	20231120	100000	150908250	5050	5050	5050	5050	26
647	20231120	095900	150776950	5040	5040	5040	5040	0
648	20231120	095800	150776950	5040	5050	5050	5040	163
649	20231120	095700	149954600	5050	5060	5060	5050	415
650	20231120	095600	147857610	5060	5060	5060	5060	107
651	20231120	095500	147316190	5060	5060	5060	5060	85
652	20231120	095400	146886090	5050	5050	5050	5050	12
653	20231120	095300	146825490	5020	5020	5020	5020	0
654	20231120	095200	146825490	5020	5020	5020	5020	0
655	20231120	095100	146825490	5020	5020	5020	5020	4
656	20231120	095000	146805410	5020	5020	5020	5020	0
657	20231120	094900	146805410	5020	5020	5020	5020	0
658	20231120	094800	146805410	5020	5020	5020	5020	0
659	20231120	094700	146805410	5020	5020	5020	5020	0
660	20231120	094600	146805410	5020	5040	5040	5020	236
661	20231120	094500	145617250	5040	5040	5040	5040	115
662	20231120	094400	145037650	5070	5070	5070	5070	0
663	20231120	094300	145037650	5070	5070	5070	5070	40
664	20231120	094200	144834850	5070	5080	5080	5070	439
665	20231120	094100	142604760	5090	5090	5090	5090	0
666	20231120	094000	142604760	5090	5090	5090	5080	241
667	20231120	093900	141378650	5090	5090	5090	5090	0
668	20231120	093800	141378650	5090	5090	5090	5040	1448
669	20231120	093700	134048060	5080	5080	5080	5040	617
670	20231120	093600	130915950	5080	5060	5080	5060	26
671	20231120	093500	130784040	5050	5050	5050	5050	28
672	20231120	093400	130642640	5050	5040	5050	5010	1472
673	20231120	093300	123253510	5040	5050	5090	5040	4014
674	20231120	093200	102865350	5050	5040	5060	5040	1130
675	20231120	093100	97163850	5030	5040	5040	5020	114
676	20231120	093000	96591390	5020	5020	5030	5020	2404
677	20231120	092900	84513810	5010	5010	5010	5010	19
678	20231120	092800	84418620	5000	5000	5000	5000	0
679	20231120	092700	84418620	5000	5010	5010	5000	101
680	20231120	092600	83913110	5010	5010	5010	5010	66
681	20231120	092500	83582450	5020	5020	5020	5020	21
682	20231120	092400	83477030	5020	5020	5020	5020	201
683	20231120	092300	82468010	5000	5000	5000	5000	0
684	20231120	092200	82468010	5000	5000	5000	5000	90
685	20231120	092100	82018010	5010	5010	5010	5010	638
686	20231120	092000	78821630	5010	4980	5010	4980	1694
687	20231120	091900	70365630	4980	4980	4980	4980	1091
688	20231120	091800	64932450	4980	4980	4980	4980	0
689	20231120	091700	64932450	4980	4980	4980	4980	0
690	20231120	091600	64932450	4980	4980	4980	4980	245
691	20231120	091500	63712350	4995	4975	4995	4975	2034
692	20231120	091400	53588070	4960	4960	4960	4960	137
693	20231120	091300	52908550	4960	4975	4975	4960	764
694	20231120	091200	49119085	4960	4960	4960	4960	0
695	20231120	091100	49119085	4960	4965	4970	4960	411
696	20231120	091000	47077685	4970	4965	4970	4965	439
697	20231120	090900	44895860	4970	4980	4980	4970	83
698	20231120	090800	44483330	4980	5000	5000	4960	730
699	20231120	090700	40849455	5000	5000	5010	5000	876
700	20231120	090600	36466435	5000	5000	5000	4995	348
701	20231120	090500	34726640	5020	4990	5020	4990	540
702	20231120	090400	32028975	4995	4920	4995	4920	2085
703	20231120	090300	21680175	4920	4955	4955	4920	821
704	20231120	090200	17633700	4960	4975	4975	4955	62
705	20231120	090100	17325300	4950	4930	4975	4920	535
706	20231120	090000	14678715	4935	4960	4960	4935	2960