KissMeData/071280/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	193500	333784140	5920	5920	5920	5920	2964
3	20231120	193400	333784140	5920	5920	5920	5920	0
4	20231120	193300	333784140	5920	5920	5920	5920	0
5	20231120	193200	333784140	5920	5920	5920	5920	0
6	20231120	193100	333784140	5920	5920	5920	5920	0
7	20231120	193000	333784140	5920	5920	5920	5920	0
8	20231120	192900	333784140	5920	5920	5920	5920	0
9	20231120	192800	333784140	5920	5920	5920	5920	0
10	20231120	192700	333784140	5920	5920	5920	5920	0
11	20231120	192600	333784140	5920	5920	5920	5920	0
12	20231120	192500	333784140	5920	5920	5920	5920	0
13	20231120	192400	333784140	5920	5920	5920	5920	0
14	20231120	192300	333784140	5920	5920	5920	5920	0
15	20231120	192200	333784140	5920	5920	5920	5920	0
16	20231120	192100	333784140	5920	5920	5920	5920	0
17	20231120	192000	333784140	5920	5920	5920	5920	0
18	20231120	191900	333784140	5920	5920	5920	5920	0
19	20231120	191800	333784140	5920	5920	5920	5920	0
20	20231120	191700	333784140	5920	5920	5920	5920	0
21	20231120	191600	333784140	5920	5920	5920	5920	0
22	20231120	191500	333784140	5920	5920	5920	5920	0
23	20231120	191400	333784140	5920	5920	5920	5920	0
24	20231120	191300	333784140	5920	5920	5920	5920	0
25	20231120	191200	333784140	5920	5920	5920	5920	0
26	20231120	191100	333784140	5920	5920	5920	5920	0
27	20231120	191000	333784140	5920	5920	5920	5920	0
28	20231120	190900	333784140	5920	5920	5920	5920	0
29	20231120	190800	333784140	5920	5920	5920	5920	0
30	20231120	190700	333784140	5920	5920	5920	5920	0
31	20231120	190600	333784140	5920	5920	5920	5920	0
32	20231120	190500	333784140	5920	5920	5920	5920	2964
33	20231120	190400	333784140	5920	5920	5920	5920	0
34	20231120	190300	333784140	5920	5920	5920	5920	0
35	20231120	190200	333784140	5920	5920	5920	5920	0
36	20231120	190100	333784140	5920	5920	5920	5920	0
37	20231120	190000	333784140	5920	5920	5920	5920	0
38	20231120	185900	333784140	5920	5920	5920	5920	0
39	20231120	185800	333784140	5920	5920	5920	5920	0
40	20231120	185700	333784140	5920	5920	5920	5920	0
41	20231120	185600	333784140	5920	5920	5920	5920	0
42	20231120	185500	333784140	5920	5920	5920	5920	0
43	20231120	185400	333784140	5920	5920	5920	5920	0
44	20231120	185300	333784140	5920	5920	5920	5920	0
45	20231120	185200	333784140	5920	5920	5920	5920	0
46	20231120	185100	333784140	5920	5920	5920	5920	0
47	20231120	185000	333784140	5920	5920	5920	5920	0
48	20231120	184900	333784140	5920	5920	5920	5920	0
49	20231120	184800	333784140	5920	5920	5920	5920	0
50	20231120	184700	333784140	5920	5920	5920	5920	0
51	20231120	184600	333784140	5920	5920	5920	5920	0
52	20231120	184500	333784140	5920	5920	5920	5920	0
53	20231120	184400	333784140	5920	5920	5920	5920	0
54	20231120	184300	333784140	5920	5920	5920	5920	0
55	20231120	184200	333784140	5920	5920	5920	5920	0
56	20231120	184100	333784140	5920	5920	5920	5920	0
57	20231120	184000	333784140	5920	5920	5920	5920	0
58	20231120	183900	333784140	5920	5920	5920	5920	0
59	20231120	183800	333784140	5920	5920	5920	5920	0
60	20231120	183700	333784140	5920	5920	5920	5920	0
61	20231120	183600	333784140	5920	5920	5920	5920	0
62	20231120	183500	333784140	5920	5920	5920	5920	2964
63	20231120	183400	333784140	5920	5920	5920	5920	0
64	20231120	183300	333784140	5920	5920	5920	5920	0
65	20231120	183200	333784140	5920	5920	5920	5920	0
66	20231120	183100	333784140	5920	5920	5920	5920	0
67	20231120	183000	333784140	5920	5920	5920	5920	0
68	20231120	182900	333784140	5920	5920	5920	5920	0
69	20231120	182800	333784140	5920	5920	5920	5920	0
70	20231120	182700	333784140	5920	5920	5920	5920	0
71	20231120	182600	333784140	5920	5920	5920	5920	0
72	20231120	182500	333784140	5920	5920	5920	5920	0
73	20231120	182400	333784140	5920	5920	5920	5920	0
74	20231120	182300	333784140	5920	5920	5920	5920	0
75	20231120	182200	333784140	5920	5920	5920	5920	0
76	20231120	182100	333784140	5920	5920	5920	5920	0
77	20231120	182000	333784140	5920	5920	5920	5920	0
78	20231120	181900	333784140	5920	5920	5920	5920	0
79	20231120	181800	333784140	5920	5920	5920	5920	0
80	20231120	181700	333784140	5920	5920	5920	5920	0
81	20231120	181600	333784140	5920	5920	5920	5920	0
82	20231120	181500	333784140	5920	5920	5920	5920	0
83	20231120	181400	333784140	5920	5920	5920	5920	0
84	20231120	181300	333784140	5920	5920	5920	5920	0
85	20231120	181200	333784140	5920	5920	5920	5920	0
86	20231120	181100	333784140	5920	5920	5920	5920	0
87	20231120	181000	333784140	5920	5920	5920	5920	0
88	20231120	180900	333784140	5920	5920	5920	5920	0
89	20231120	180800	333784140	5920	5920	5920	5920	0
90	20231120	180700	333784140	5920	5920	5920	5920	0
91	20231120	180600	333784140	5920	5920	5920	5920	0
92	20231120	180500	333784140	5920	5920	5920	5920	2964
93	20231120	180400	333784140	5920	5920	5920	5920	0
94	20231120	180300	333784140	5920	5920	5920	5920	0
95	20231120	180200	333784140	5920	5920	5920	5920	0
96	20231120	180100	333784140	5920	5920	5920	5920	0
97	20231120	180000	333784140	5920	5920	5920	5920	0
98	20231120	175900	333784140	5920	5920	5920	5920	0
99	20231120	175800	333784140	5920	5920	5920	5920	0
100	20231120	175700	333784140	5920	5920	5920	5920	0
101	20231120	175600	333784140	5920	5920	5920	5920	0
102	20231120	175500	333784140	5920	5920	5920	5920	0
103	20231120	175400	333784140	5920	5920	5920	5920	0
104	20231120	175300	333784140	5920	5920	5920	5920	0
105	20231120	175200	333784140	5920	5920	5920	5920	0
106	20231120	175100	333784140	5920	5920	5920	5920	0
107	20231120	175000	333784140	5920	5920	5920	5920	0
108	20231120	174900	333784140	5920	5920	5920	5920	0
109	20231120	174800	333784140	5920	5920	5920	5920	0
110	20231120	174700	333784140	5920	5920	5920	5920	0
111	20231120	174600	333784140	5920	5920	5920	5920	0
112	20231120	174500	333784140	5920	5920	5920	5920	0
113	20231120	174400	333784140	5920	5920	5920	5920	0
114	20231120	174300	333784140	5920	5920	5920	5920	0
115	20231120	174200	333784140	5920	5920	5920	5920	0
116	20231120	174100	333784140	5920	5920	5920	5920	0
117	20231120	174000	333784140	5920	5920	5920	5920	0
118	20231120	173900	333784140	5920	5920	5920	5920	0
119	20231120	173800	333784140	5920	5920	5920	5920	0
120	20231120	173700	333784140	5920	5920	5920	5920	0
121	20231120	173600	333784140	5920	5920	5920	5920	0
122	20231120	173500	333784140	5920	5920	5920	5920	2964
123	20231120	173400	333784140	5920	5920	5920	5920	0
124	20231120	173300	333784140	5920	5920	5920	5920	0
125	20231120	173200	333784140	5920	5920	5920	5920	0
126	20231120	173100	333784140	5920	5920	5920	5920	0
127	20231120	173000	333784140	5920	5920	5920	5920	0
128	20231120	172900	333784140	5920	5920	5920	5920	0
129	20231120	172800	333784140	5920	5920	5920	5920	0
130	20231120	172700	333784140	5920	5920	5920	5920	0
131	20231120	172600	333784140	5920	5920	5920	5920	0
132	20231120	172500	333784140	5920	5920	5920	5920	0
133	20231120	172400	333784140	5920	5920	5920	5920	0
134	20231120	172300	333784140	5920	5920	5920	5920	0
135	20231120	172200	333784140	5920	5920	5920	5920	0
136	20231120	172100	333784140	5920	5920	5920	5920	0
137	20231120	172000	333784140	5920	5920	5920	5920	0
138	20231120	171900	333784140	5920	5920	5920	5920	0
139	20231120	171800	333784140	5920	5920	5920	5920	0
140	20231120	171700	333784140	5920	5920	5920	5920	0
141	20231120	171600	333784140	5920	5920	5920	5920	0
142	20231120	171500	333784140	5920	5920	5920	5920	0
143	20231120	171400	333784140	5920	5920	5920	5920	0
144	20231120	171300	333784140	5920	5920	5920	5920	0
145	20231120	171200	333784140	5920	5920	5920	5920	0
146	20231120	171100	333784140	5920	5920	5920	5920	0
147	20231120	171000	333784140	5920	5920	5920	5920	0
148	20231120	170900	333784140	5920	5920	5920	5920	0
149	20231120	170800	333784140	5920	5920	5920	5920	0
150	20231120	170700	333784140	5920	5920	5920	5920	0
151	20231120	170600	333784140	5920	5920	5920	5920	0
152	20231120	170500	333784140	5920	5920	5920	5920	2964
153	20231120	170400	333784140	5920	5920	5920	5920	0
154	20231120	170300	333784140	5920	5920	5920	5920	0
155	20231120	170200	333784140	5920	5920	5920	5920	0
156	20231120	170100	333784140	5920	5920	5920	5920	0
157	20231120	170000	333784140	5920	5920	5920	5920	0
158	20231120	165900	333784140	5920	5920	5920	5920	0
159	20231120	165800	333784140	5920	5920	5920	5920	0
160	20231120	165700	333784140	5920	5920	5920	5920	0
161	20231120	165600	333784140	5920	5920	5920	5920	0
162	20231120	165500	333784140	5920	5920	5920	5920	0
163	20231120	165400	333784140	5920	5920	5920	5920	0
164	20231120	165300	333784140	5920	5920	5920	5920	0
165	20231120	165200	333784140	5920	5920	5920	5920	0
166	20231120	165100	333784140	5920	5920	5920	5920	0
167	20231120	165000	333784140	5920	5920	5920	5920	0
168	20231120	164900	333784140	5920	5920	5920	5920	0
169	20231120	164800	333784140	5920	5920	5920	5920	0
170	20231120	164700	333784140	5920	5920	5920	5920	0
171	20231120	164600	333784140	5920	5920	5920	5920	0
172	20231120	164500	333784140	5920	5920	5920	5920	0
173	20231120	164400	333784140	5920	5920	5920	5920	0
174	20231120	164300	333784140	5920	5920	5920	5920	0
175	20231120	164200	333784140	5920	5920	5920	5920	0
176	20231120	164100	333784140	5920	5920	5920	5920	0
177	20231120	164000	333784140	5920	5920	5920	5920	0
178	20231120	163900	333784140	5920	5920	5920	5920	0
179	20231120	163800	333784140	5920	5920	5920	5920	0
180	20231120	163700	333784140	5920	5920	5920	5920	0
181	20231120	163600	333784140	5920	5920	5920	5920	0
182	20231120	163500	333784140	5920	5920	5920	5920	2964
183	20231120	163400	333784140	5920	5920	5920	5920	0
184	20231120	163300	333784140	5920	5920	5920	5920	0
185	20231120	163200	333784140	5920	5920	5920	5920	0
186	20231120	163100	333784140	5920	5920	5920	5920	0
187	20231120	163000	333784140	5920	5920	5920	5920	0
188	20231120	162900	333784140	5920	5920	5920	5920	0
189	20231120	162800	333784140	5920	5920	5920	5920	0
190	20231120	162700	333784140	5920	5920	5920	5920	0
191	20231120	162600	333784140	5920	5920	5920	5920	0
192	20231120	162500	333784140	5920	5920	5920	5920	0
193	20231120	162400	333784140	5920	5920	5920	5920	0
194	20231120	162300	333784140	5920	5920	5920	5920	0
195	20231120	162200	333784140	5920	5920	5920	5920	0
196	20231120	162100	333784140	5920	5920	5920	5920	0
197	20231120	162000	333784140	5920	5920	5920	5920	0
198	20231120	161900	333784140	5920	5920	5920	5920	0
199	20231120	161800	333784140	5920	5920	5920	5920	0
200	20231120	161700	333784140	5920	5920	5920	5920	0
201	20231120	161600	333784140	5920	5920	5920	5920	0
202	20231120	161500	333784140	5920	5920	5920	5920	0
203	20231120	161400	333784140	5920	5920	5920	5920	0
204	20231120	161300	333784140	5920	5920	5920	5920	0
205	20231120	161200	333784140	5920	5920	5920	5920	0
206	20231120	161100	333784140	5920	5920	5920	5920	0
207	20231120	161000	333784140	5920	5920	5920	5920	0
208	20231120	160900	333784140	5920	5920	5920	5920	0
209	20231120	160800	333784140	5920	5920	5920	5920	0
210	20231120	160700	333784140	5920	5920	5920	5920	0
211	20231120	160600	333784140	5920	5920	5920	5920	0
212	20231120	160500	333784140	5920	5920	5920	5920	2964
213	20231120	160400	333784140	5920	5920	5920	5920	0
214	20231120	160300	333784140	5920	5920	5920	5920	0
215	20231120	160200	333784140	5920	5920	5920	5920	0
216	20231120	160100	333784140	5920	5920	5920	5920	0
217	20231120	160000	333784140	5920	5920	5920	5920	0
218	20231120	155900	333784140	5920	5920	5920	5920	0
219	20231120	155800	333784140	5920	5920	5920	5920	0
220	20231120	155700	333784140	5920	5920	5920	5920	0
221	20231120	155600	333784140	5920	5920	5920	5920	0
222	20231120	155500	333784140	5920	5920	5920	5920	0
223	20231120	155400	333784140	5920	5920	5920	5920	0
224	20231120	155300	333784140	5920	5920	5920	5920	0
225	20231120	155200	333784140	5920	5920	5920	5920	0
226	20231120	155100	333784140	5920	5920	5920	5920	0
227	20231120	155000	333784140	5920	5920	5920	5920	0
228	20231120	154900	333784140	5920	5920	5920	5920	0
229	20231120	154800	333784140	5920	5920	5920	5920	0
230	20231120	154700	333784140	5920	5920	5920	5920	0
231	20231120	154600	333784140	5920	5920	5920	5920	0
232	20231120	154500	333784140	5920	5920	5920	5920	0
233	20231120	154400	333784140	5920	5920	5920	5920	0
234	20231120	154300	333784140	5920	5920	5920	5920	0
235	20231120	154200	333784140	5920	5920	5920	5920	0
236	20231120	154100	333784140	5920	5920	5920	5920	0
237	20231120	154000	333784140	5920	5920	5920	5920	0
238	20231120	153900	333784140	5920	5920	5920	5920	0
239	20231120	153800	333784140	5920	5920	5920	5920	0
240	20231120	153700	333784140	5920	5920	5920	5920	0
241	20231120	153600	333784140	5920	5920	5920	5920	0
242	20231120	153500	333784140	5920	5920	5920	5920	2964
243	20231120	153400	333784140	5920	5920	5920	5920	0
244	20231120	153300	333784140	5920	5920	5920	5920	0
245	20231120	153200	333784140	5920	5920	5920	5920	0
246	20231120	153100	333784140	5920	5920	5920	5920	0
247	20231120	153000	333784140	5920	5920	5920	5920	2964
248	20231120	152900	316237260	5920	5920	5920	5920	0
249	20231120	152800	316237260	5920	5920	5920	5920	0
250	20231120	152700	316237260	5920	5920	5920	5920	0
251	20231120	152600	316237260	5920	5920	5920	5920	0
252	20231120	152500	316237260	5920	5920	5920	5920	0
253	20231120	152400	316237260	5920	5920	5920	5920	0
254	20231120	152300	316237260	5920	5920	5920	5920	0
255	20231120	152200	316237260	5920	5920	5920	5920	0
256	20231120	152100	316237260	5920	5920	5920	5920	0
257	20231120	152000	316237260	5920	5920	5920	5920	0
258	20231120	151900	316237260	5920	5910	5920	5910	21
259	20231120	151800	316113050	5910	5910	5910	5910	2
260	20231120	151700	316101230	5920	5920	5920	5920	0
261	20231120	151600	316101230	5920	5910	5920	5910	5
262	20231120	151500	316071670	5900	5900	5900	5900	20
263	20231120	151400	315953670	5920	5910	5920	5910	19
264	20231120	151300	315841370	5910	5910	5910	5910	86
265	20231120	151200	315333110	5910	5910	5910	5910	1626
266	20231120	151100	305723450	5910	5910	5910	5910	0
267	20231120	151000	305723450	5910	5890	5910	5890	100
268	20231120	150900	305134430	5910	5910	5910	5910	0
269	20231120	150800	305134430	5910	5910	5910	5910	0
270	20231120	150700	305134430	5910	5910	5910	5910	3
271	20231120	150600	305116700	5910	5910	5910	5910	0
272	20231120	150500	305116700	5910	5910	5910	5910	12
273	20231120	150400	305045780	5880	5910	5910	5880	14258
274	20231120	150300	221126400	5900	5900	5900	5900	0
275	20231120	150200	221126400	5900	5900	5900	5900	0
276	20231120	150100	221126400	5900	5900	5900	5900	20
277	20231120	150000	221008400	5910	5910	5910	5910	77
278	20231120	145900	220553330	5910	5910	5910	5910	0
279	20231120	145800	220553330	5910	5910	5910	5910	0
280	20231120	145700	220553330	5910	5900	5910	5900	98
281	20231120	145600	219975030	5910	5900	5910	5900	1002
282	20231120	145500	214063210	5910	5900	5910	5900	801
283	20231120	145400	209337300	5910	5910	5910	5910	13
284	20231120	145300	209260470	5910	5910	5910	5910	0
285	20231120	145200	209260470	5910	5910	5910	5910	0
286	20231120	145100	209260470	5910	5910	5910	5910	100
287	20231120	145000	208669470	5900	5900	5900	5900	35
288	20231120	144900	208462970	5910	5910	5910	5910	0
289	20231120	144800	208462970	5910	5910	5910	5910	0
290	20231120	144700	208462970	5910	5910	5910	5910	0
291	20231120	144600	208462970	5910	5910	5910	5910	0
292	20231120	144500	208462970	5910	5910	5910	5910	182
293	20231120	144400	207387350	5910	5910	5910	5910	120
294	20231120	144300	206678150	5920	5920	5920	5920	27
295	20231120	144200	206518310	5920	5920	5920	5920	0
296	20231120	144100	206518310	5920	5920	5920	5920	0
297	20231120	144000	206518310	5920	5920	5920	5920	0
298	20231120	143900	206518310	5920	5920	5920	5920	1
299	20231120	143800	206512390	5910	5910	5910	5910	0
300	20231120	143700	206512390	5910	5910	5910	5910	0
301	20231120	143600	206512390	5910	5910	5910	5910	425
302	20231120	143500	204000640	5920	5920	5920	5920	0
303	20231120	143400	204000640	5920	5920	5920	5920	1
304	20231120	143300	203994720	5920	5920	5920	5920	0
305	20231120	143200	203994720	5920	5920	5920	5920	0
306	20231120	143100	203994720	5920	5920	5920	5920	0
307	20231120	143000	203994720	5920	5920	5920	5920	0
308	20231120	142900	203994720	5920	5920	5920	5920	0
309	20231120	142800	203994720	5920	5920	5920	5920	0
310	20231120	142700	203994720	5920	5900	5920	5900	1815
311	20231120	142600	193286030	5900	5900	5900	5900	184
312	20231120	142500	192200430	5900	5900	5900	5900	192
313	20231120	142400	191067630	5900	5900	5900	5900	193
314	20231120	142300	189928930	5900	5900	5900	5900	974
315	20231120	142200	184182330	5900	5900	5900	5900	519
316	20231120	142100	181120230	5900	5900	5900	5900	1030
317	20231120	142000	175043230	5900	5900	5900	5900	3522
318	20231120	141900	154263430	5890	5890	5890	5890	0
319	20231120	141800	154263430	5890	5890	5890	5890	4
320	20231120	141700	154239870	5890	5890	5890	5890	0
321	20231120	141600	154239870	5890	5890	5890	5890	0
322	20231120	141500	154239870	5890	5890	5890	5890	0
323	20231120	141400	154239870	5890	5890	5890	5890	0
324	20231120	141300	154239870	5890	5890	5890	5890	0
325	20231120	141200	154239870	5890	5890	5890	5890	1
326	20231120	141100	154233980	5900	5900	5900	5900	2
327	20231120	141000	154222180	5900	5900	5900	5900	569
328	20231120	140900	150865080	5900	5900	5900	5900	0
329	20231120	140800	150865080	5900	5900	5900	5900	3590
330	20231120	140700	129684080	5900	5900	5900	5900	0
331	20231120	140600	129684080	5900	5900	5900	5900	0
332	20231120	140500	129684080	5900	5900	5900	5900	0
333	20231120	140400	129684080	5900	5900	5900	5900	0
334	20231120	140300	129684080	5900	5890	5900	5890	101
335	20231120	140200	129089180	5900	5900	5900	5900	0
336	20231120	140100	129089180	5900	5900	5900	5900	0
337	20231120	140000	129089180	5900	5890	5900	5890	51
338	20231120	135900	128788780	5900	5890	5900	5890	413
339	20231120	135800	126356190	5890	5890	5900	5890	170
340	20231120	135700	125353870	5900	5900	5900	5900	0
341	20231120	135600	125353870	5900	5890	5900	5890	301
342	20231120	135500	123580970	5890	5890	5890	5890	288
343	20231120	135400	121884650	5880	5880	5880	5880	1
344	20231120	135300	121878770	5890	5880	5890	5880	26
345	20231120	135200	121725870	5890	5890	5890	5890	1
346	20231120	135100	121719980	5900	5900	5900	5900	0
347	20231120	135000	121719980	5900	5900	5900	5900	0
348	20231120	134900	121719980	5900	5900	5900	5900	0
349	20231120	134800	121719980	5900	5890	5900	5890	105
350	20231120	134700	121101520	5890	5890	5890	5890	24
351	20231120	134600	120960160	5900	5870	5900	5870	3590
352	20231120	134500	99848710	5850	5850	5850	5850	0
353	20231120	134400	99848710	5850	5850	5870	5850	9
354	20231120	134300	99795980	5870	5870	5870	5850	376
355	20231120	134200	97588920	5850	5850	5850	5850	0
356	20231120	134100	97588920	5850	5850	5850	5850	0
357	20231120	134000	97588920	5850	5860	5860	5850	22
358	20231120	133900	97460010	5850	5850	5850	5850	0
359	20231120	133800	97460010	5850	5850	5850	5850	0
360	20231120	133700	97460010	5850	5860	5860	5850	22
361	20231120	133600	97331100	5850	5850	5850	5850	0
362	20231120	133500	97331100	5850	5870	5870	5850	2
363	20231120	133400	97319380	5850	5870	5870	5850	6
364	20231120	133300	97284180	5850	5860	5860	5850	14
365	20231120	133200	97202160	5850	5860	5860	5850	14
366	20231120	133100	97120130	5850	5860	5860	5850	734
367	20231120	133000	92818910	5840	5860	5860	5840	2
368	20231120	132900	92807210	5840	5850	5850	5840	1770
369	20231120	132800	82452720	5850	5850	5850	5850	22
370	20231120	132700	82324020	5850	5850	5850	5850	4
371	20231120	132600	82300620	5840	5850	5850	5840	160
372	20231120	132500	81365720	5850	5850	5850	5850	0
373	20231120	132400	81365720	5850	5850	5850	5850	1
374	20231120	132300	81359870	5840	5840	5840	5840	1
375	20231120	132200	81354030	5850	5850	5850	5850	0
376	20231120	132100	81354030	5850	5850	5850	5850	0
377	20231120	132000	81354030	5850	5850	5850	5850	0
378	20231120	131900	81354030	5850	5850	5850	5850	3
379	20231120	131800	81336480	5840	5840	5840	5840	0
380	20231120	131700	81336480	5840	5840	5840	5840	0
381	20231120	131600	81336480	5840	5840	5840	5840	0
382	20231120	131500	81336480	5840	5840	5840	5840	5
383	20231120	131400	81307280	5840	5840	5840	5840	0
384	20231120	131300	81307280	5840	5840	5840	5840	123
385	20231120	131200	80588960	5840	5840	5840	5840	0
386	20231120	131100	80588960	5840	5840	5840	5840	1043
387	20231120	131000	74497840	5850	5850	5850	5850	0
388	20231120	130900	74497840	5850	5850	5850	5850	0
389	20231120	130800	74497840	5850	5850	5850	5850	0
390	20231120	130700	74497840	5850	5850	5850	5850	0
391	20231120	130600	74497840	5850	5850	5850	5850	1
392	20231120	130500	74491990	5850	5850	5850	5850	1
393	20231120	130400	74486140	5840	5840	5840	5840	0
394	20231120	130300	74486140	5840	5840	5840	5840	0
395	20231120	130200	74486140	5840	5840	5840	5840	1
396	20231120	130100	74480300	5850	5850	5850	5850	0
397	20231120	130000	74480300	5850	5850	5850	5850	249
398	20231120	125900	73023650	5850	5850	5850	5850	780
399	20231120	125800	68460650	5850	5850	5850	5850	0
400	20231120	125700	68460650	5850	5850	5850	5850	1
401	20231120	125600	68454800	5850	5850	5850	5850	1119
402	20231120	125500	61908650	5850	5850	5850	5850	0
403	20231120	125400	61908650	5850	5850	5850	5850	0
404	20231120	125300	61908650	5850	5850	5850	5850	0
405	20231120	125200	61908650	5850	5850	5850	5850	0
406	20231120	125100	61908650	5850	5850	5850	5850	0
407	20231120	125000	61908650	5850	5850	5850	5850	1
408	20231120	124900	61902800	5850	5850	5850	5850	0
409	20231120	124800	61902800	5850	5850	5850	5850	0
410	20231120	124700	61902800	5850	5850	5850	5850	0
411	20231120	124600	61902800	5850	5850	5850	5850	0
412	20231120	124500	61902800	5850	5850	5850	5850	0
413	20231120	124400	61902800	5850	5850	5850	5850	1
414	20231120	124300	61896950	5860	5860	5860	5860	0
415	20231120	124200	61896950	5860	5860	5860	5860	0
416	20231120	124100	61896950	5860	5860	5860	5860	0
417	20231120	124000	61896950	5860	5860	5860	5860	0
418	20231120	123900	61896950	5860	5860	5860	5860	0
419	20231120	123800	61896950	5860	5860	5860	5860	0
420	20231120	123700	61896950	5860	5860	5860	5860	0
421	20231120	123600	61896950	5860	5860	5860	5860	0
422	20231120	123500	61896950	5860	5860	5860	5860	0
423	20231120	123400	61896950	5860	5860	5860	5860	0
424	20231120	123300	61896950	5860	5860	5860	5860	0
425	20231120	123200	61896950	5860	5860	5860	5860	0
426	20231120	123100	61896950	5860	5860	5860	5860	0
427	20231120	123000	61896950	5860	5860	5860	5860	1
428	20231120	122900	61891090	5840	5850	5850	5840	900
429	20231120	122800	56635080	5860	5860	5860	5860	0
430	20231120	122700	56635080	5860	5860	5860	5860	0
431	20231120	122600	56635080	5860	5860	5860	5860	0
432	20231120	122500	56635080	5860	5860	5860	5860	0
433	20231120	122400	56635080	5860	5860	5860	5860	0
434	20231120	122300	56635080	5860	5860	5860	5860	0
435	20231120	122200	56635080	5860	5860	5860	5860	0
436	20231120	122100	56635080	5860	5860	5860	5860	0
437	20231120	122000	56635080	5860	5860	5860	5860	0
438	20231120	121900	56635080	5860	5860	5860	5860	0
439	20231120	121800	56635080	5860	5860	5860	5860	0
440	20231120	121700	56635080	5860	5860	5860	5860	0
441	20231120	121600	56635080	5860	5860	5860	5860	0
442	20231120	121500	56635080	5860	5860	5860	5860	0
443	20231120	121400	56635080	5860	5860	5860	5860	0
444	20231120	121300	56635080	5860	5860	5860	5860	0
445	20231120	121200	56635080	5860	5860	5860	5860	0
446	20231120	121100	56635080	5860	5860	5860	5860	0
447	20231120	121000	56635080	5860	5860	5860	5860	2
448	20231120	120900	56623360	5850	5850	5850	5850	0
449	20231120	120800	56623360	5850	5850	5850	5850	687
450	20231120	120700	52604410	5840	5840	5840	5840	0
451	20231120	120600	52604410	5840	5840	5840	5840	0
452	20231120	120500	52604410	5840	5840	5840	5840	0
453	20231120	120400	52604410	5840	5840	5840	5840	0
454	20231120	120300	52604410	5840	5840	5840	5840	2
455	20231120	120200	52592730	5840	5840	5840	5840	1
456	20231120	120100	52586890	5850	5850	5850	5840	72
457	20231120	120000	52165720	5840	5840	5840	5840	2
458	20231120	115900	52154040	5840	5840	5840	5840	374
459	20231120	115800	49969880	5840	5840	5840	5840	0
460	20231120	115700	49969880	5840	5840	5840	5840	0
461	20231120	115600	49969880	5840	5840	5840	5840	0
462	20231120	115500	49969880	5840	5840	5840	5840	0
463	20231120	115400	49969880	5840	5840	5840	5840	20
464	20231120	115300	49853080	5840	5840	5840	5840	0
465	20231120	115200	49853080	5840	5840	5840	5840	0
466	20231120	115100	49853080	5840	5840	5840	5840	5
467	20231120	115000	49823880	5840	5840	5840	5840	0
468	20231120	114900	49823880	5840	5840	5840	5840	0
469	20231120	114800	49823880	5840	5840	5840	5840	0
470	20231120	114700	49823880	5840	5840	5840	5840	0
471	20231120	114600	49823880	5840	5840	5840	5840	0
472	20231120	114500	49823880	5840	5840	5840	5840	1
473	20231120	114400	49818040	5820	5820	5820	5820	0
474	20231120	114300	49818040	5820	5830	5830	5820	1113
475	20231120	114200	43339360	5840	5840	5840	5840	34
476	20231120	114100	43140800	5850	5850	5850	5850	0
477	20231120	114000	43140800	5850	5850	5850	5850	0
478	20231120	113900	43140800	5850	5840	5850	5840	10
479	20231120	113800	43082370	5840	5840	5840	5840	1
480	20231120	113700	43076530	5840	5840	5840	5840	218
481	20231120	113600	41803410	5830	5830	5830	5830	0
482	20231120	113500	41803410	5830	5840	5840	5830	2
483	20231120	113400	41791740	5840	5840	5840	5840	0
484	20231120	113300	41791740	5840	5840	5840	5830	22
485	20231120	113200	41663280	5840	5830	5840	5830	9
486	20231120	113100	41610800	5840	5840	5840	5830	59
487	20231120	113000	41266270	5840	5840	5840	5840	0
488	20231120	112900	41266270	5840	5840	5840	5840	0
489	20231120	112800	41266270	5840	5840	5840	5840	0
490	20231120	112700	41266270	5840	5840	5840	5840	0
491	20231120	112600	41266270	5840	5840	5840	5840	0
492	20231120	112500	41266270	5840	5840	5840	5840	17
493	20231120	112400	41166990	5840	5830	5840	5830	9
494	20231120	112300	41114450	5840	5840	5840	5840	4
495	20231120	112200	41091090	5840	5840	5840	5840	112
496	20231120	112100	40437010	5840	5840	5840	5840	11
497	20231120	112000	40372770	5830	5830	5830	5830	0
498	20231120	111900	40372770	5830	5830	5830	5830	0
499	20231120	111800	40372770	5830	5830	5830	5830	0
500	20231120	111700	40372770	5830	5830	5830	5830	1
501	20231120	111600	40366940	5840	5840	5840	5840	300
502	20231120	111500	38614940	5840	5840	5840	5840	31
503	20231120	111400	38433900	5850	5850	5850	5850	0
504	20231120	111300	38433900	5850	5840	5850	5840	30
505	20231120	111200	38258680	5840	5840	5840	5840	0
506	20231120	111100	38258680	5840	5830	5840	5830	2
507	20231120	111000	38247010	5830	5820	5830	5820	3
508	20231120	110900	38229540	5830	5820	5830	5820	121
509	20231120	110800	37525310	5830	5830	5830	5830	0
510	20231120	110700	37525310	5830	5830	5830	5830	2
511	20231120	110600	37513650	5830	5830	5830	5830	12
512	20231120	110500	37443690	5830	5830	5830	5830	0
513	20231120	110400	37443690	5830	5830	5830	5830	1
514	20231120	110300	37437860	5830	5830	5830	5830	0
515	20231120	110200	37437860	5830	5830	5830	5830	0
516	20231120	110100	37437860	5830	5830	5830	5830	4
517	20231120	110000	37414540	5820	5800	5820	5800	2058
518	20231120	105900	25455470	5810	5810	5810	5810	33
519	20231120	105800	25263740	5810	5810	5810	5810	9
520	20231120	105700	25211450	5820	5820	5820	5820	0
521	20231120	105600	25211450	5820	5820	5820	5820	100
522	20231120	105500	24629450	5820	5820	5820	5820	0
523	20231120	105400	24629450	5820	5820	5820	5820	5
524	20231120	105300	24600350	5820	5820	5820	5820	0
525	20231120	105200	24600350	5820	5820	5820	5820	0
526	20231120	105100	24600350	5820	5820	5820	5820	0
527	20231120	105000	24600350	5820	5820	5820	5820	0
528	20231120	104900	24600350	5820	5810	5820	5810	17
529	20231120	104800	24501460	5820	5820	5820	5820	0
530	20231120	104700	24501460	5820	5820	5820	5820	0
531	20231120	104600	24501460	5820	5820	5820	5820	0
532	20231120	104500	24501460	5820	5820	5820	5820	0
533	20231120	104400	24501460	5820	5820	5820	5820	0
534	20231120	104300	24501460	5820	5820	5820	5820	0
535	20231120	104200	24501460	5820	5820	5820	5800	882
536	20231120	104100	19385820	5810	5810	5810	5810	174
537	20231120	104000	18374880	5810	5830	5830	5810	364
538	20231120	103900	16253180	5840	5830	5840	5830	2
539	20231120	103800	16241510	5840	5830	5840	5830	5
540	20231120	103700	16212350	5840	5840	5840	5840	100
541	20231120	103600	15628350	5840	5840	5840	5840	1
542	20231120	103500	15622510	5840	5840	5840	5840	0
543	20231120	103400	15622510	5840	5840	5840	5840	0
544	20231120	103300	15622510	5840	5840	5840	5840	0
545	20231120	103200	15622510	5840	5840	5840	5840	0
546	20231120	103100	15622510	5840	5840	5840	5840	0
547	20231120	103000	15622510	5840	5840	5840	5840	6
548	20231120	102900	15587470	5840	5840	5840	5840	0
549	20231120	102800	15587470	5840	5840	5840	5840	0
550	20231120	102700	15587470	5840	5840	5840	5840	0
551	20231120	102600	15587470	5840	5840	5840	5840	0
552	20231120	102500	15587470	5840	5840	5840	5840	0
553	20231120	102400	15587470	5840	5840	5840	5840	0
554	20231120	102300	15587470	5840	5840	5840	5840	0
555	20231120	102200	15587470	5840	5840	5840	5840	0
556	20231120	102100	15587470	5840	5840	5840	5840	0
557	20231120	102000	15587470	5840	5840	5840	5840	0
558	20231120	101900	15587470	5840	5840	5840	5840	6
559	20231120	101800	15552430	5840	5840	5840	5830	1104
560	20231120	101700	9115080	5850	5840	5850	5840	2
561	20231120	101600	9103390	5850	5850	5850	5850	0
562	20231120	101500	9103390	5850	5840	5850	5840	101
563	20231120	101400	8512550	5850	5850	5850	5830	27
564	20231120	101300	8354670	5850	5850	5850	5850	0
565	20231120	101200	8354670	5850	5850	5850	5850	0
566	20231120	101100	8354670	5850	5840	5850	5840	3
567	20231120	101000	8337140	5840	5840	5840	5840	0
568	20231120	100900	8337140	5840	5840	5840	5840	0
569	20231120	100800	8337140	5840	5840	5840	5840	0
570	20231120	100700	8337140	5840	5840	5840	5840	0
571	20231120	100600	8337140	5840	5850	5850	5840	34
572	20231120	100500	8138570	5850	5850	5850	5850	0
573	20231120	100400	8138570	5850	5850	5850	5850	0
574	20231120	100300	8138570	5850	5850	5850	5850	0
575	20231120	100200	8138570	5850	5850	5850	5850	0
576	20231120	100100	8138570	5850	5850	5850	5850	0
577	20231120	100000	8138570	5850	5820	5850	5820	2
578	20231120	095900	8126900	5850	5850	5850	5850	0
579	20231120	095800	8126900	5850	5850	5850	5850	0
580	20231120	095700	8126900	5850	5850	5850	5850	0
581	20231120	095600	8126900	5850	5850	5850	5850	0
582	20231120	095500	8126900	5850	5850	5850	5850	0
583	20231120	095400	8126900	5850	5850	5850	5850	0
584	20231120	095300	8126900	5850	5850	5850	5850	0
585	20231120	095200	8126900	5850	5850	5850	5850	0
586	20231120	095100	8126900	5850	5850	5850	5850	0
587	20231120	095000	8126900	5850	5820	5850	5820	2
588	20231120	094900	8115230	5830	5830	5830	5830	0
589	20231120	094800	8115230	5830	5830	5830	5830	74
590	20231120	094700	7683810	5870	5870	5870	5870	0
591	20231120	094600	7683810	5870	5870	5870	5870	0
592	20231120	094500	7683810	5870	5870	5870	5870	1
593	20231120	094400	7677940	5850	5830	5850	5830	2
594	20231120	094300	7666260	5860	5860	5860	5860	300
595	20231120	094200	5908260	5870	5870	5870	5870	0
596	20231120	094100	5908260	5870	5860	5870	5860	500
597	20231120	094000	2973270	5870	5870	5870	5840	20
598	20231120	093900	2856170	5870	5870	5870	5870	0
599	20231120	093800	2856170	5870	5870	5870	5870	0
600	20231120	093700	2856170	5870	5870	5870	5870	7
601	20231120	093600	2815080	5870	5870	5870	5870	1
602	20231120	093500	2809210	5870	5870	5870	5870	0
603	20231120	093400	2809210	5870	5870	5870	5870	0
604	20231120	093300	2809210	5870	5870	5870	5870	1
605	20231120	093200	2803340	5840	5840	5840	5840	0
606	20231120	093100	2803340	5840	5840	5840	5840	52
607	20231120	093000	2499660	5870	5870	5870	5870	0
608	20231120	092900	2499660	5870	5870	5870	5870	0
609	20231120	092800	2499660	5870	5870	5870	5870	0
610	20231120	092700	2499660	5870	5840	5870	5840	19
611	20231120	092600	2388640	5850	5850	5850	5850	9
612	20231120	092500	2335990	5870	5870	5870	5870	0
613	20231120	092400	2335990	5870	5870	5870	5870	0
614	20231120	092300	2335990	5870	5870	5870	5870	0
615	20231120	092200	2335990	5870	5870	5870	5870	20
616	20231120	092100	2218590	5870	5870	5870	5870	0
617	20231120	092000	2218590	5870	5870	5870	5870	0
618	20231120	091900	2218590	5870	5870	5870	5870	0
619	20231120	091800	2218590	5870	5870	5870	5870	0
620	20231120	091700	2218590	5870	5870	5870	5870	8
621	20231120	091600	2171630	5870	5870	5870	5870	2
622	20231120	091500	2159890	5870	5860	5870	5860	12
623	20231120	091400	2089500	5870	5850	5870	5850	28
624	20231120	091300	1925450	5880	5870	5880	5870	30
625	20231120	091200	1749340	5860	5860	5860	5860	2
626	20231120	091100	1737620	5880	5860	5880	5860	38
627	20231120	091000	1514560	5870	5870	5870	5870	1
628	20231120	090900	1508690	5870	5880	5880	5870	21
629	20231120	090800	1385220	5880	5880	5880	5880	0
630	20231120	090700	1385220	5880	5880	5880	5880	0
631	20231120	090600	1385220	5880	5870	5880	5870	10
632	20231120	090500	1326430	5880	5880	5880	5880	4
633	20231120	090400	1302910	5890	5880	5890	5880	14
634	20231120	090300	1220480	5900	5860	5900	5860	114
635	20231120	090200	551260	5870	5870	5870	5870	0
636	20231120	090100	551260	5870	5860	5870	5860	3
637	20231120	090000	533660	5860	5800	5860	5800	92