KissMeData/073190/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	193600	118959850	2715	2715	2715	2715	1058
3	20231120	193500	118959850	2715	2715	2715	2715	0
4	20231120	193400	118959850	2715	2715	2715	2715	0
5	20231120	193300	118959850	2715	2715	2715	2715	0
6	20231120	193200	118959850	2715	2715	2715	2715	0
7	20231120	193100	118959850	2715	2715	2715	2715	0
8	20231120	193000	118959850	2715	2715	2715	2715	0
9	20231120	192900	118959850	2715	2715	2715	2715	0
10	20231120	192800	118959850	2715	2715	2715	2715	0
11	20231120	192700	118959850	2715	2715	2715	2715	0
12	20231120	192600	118959850	2715	2715	2715	2715	0
13	20231120	192500	118959850	2715	2715	2715	2715	0
14	20231120	192400	118959850	2715	2715	2715	2715	0
15	20231120	192300	118959850	2715	2715	2715	2715	0
16	20231120	192200	118959850	2715	2715	2715	2715	0
17	20231120	192100	118959850	2715	2715	2715	2715	0
18	20231120	192000	118959850	2715	2715	2715	2715	0
19	20231120	191900	118959850	2715	2715	2715	2715	0
20	20231120	191800	118959850	2715	2715	2715	2715	0
21	20231120	191700	118959850	2715	2715	2715	2715	0
22	20231120	191600	118959850	2715	2715	2715	2715	0
23	20231120	191500	118959850	2715	2715	2715	2715	0
24	20231120	191400	118959850	2715	2715	2715	2715	0
25	20231120	191300	118959850	2715	2715	2715	2715	0
26	20231120	191200	118959850	2715	2715	2715	2715	0
27	20231120	191100	118959850	2715	2715	2715	2715	0
28	20231120	191000	118959850	2715	2715	2715	2715	0
29	20231120	190900	118959850	2715	2715	2715	2715	0
30	20231120	190800	118959850	2715	2715	2715	2715	0
31	20231120	190700	118959850	2715	2715	2715	2715	0
32	20231120	190600	118959850	2715	2715	2715	2715	1058
33	20231120	190500	118959850	2715	2715	2715	2715	0
34	20231120	190400	118959850	2715	2715	2715	2715	0
35	20231120	190300	118959850	2715	2715	2715	2715	0
36	20231120	190200	118959850	2715	2715	2715	2715	0
37	20231120	190100	118959850	2715	2715	2715	2715	0
38	20231120	190000	118959850	2715	2715	2715	2715	0
39	20231120	185900	118959850	2715	2715	2715	2715	0
40	20231120	185800	118959850	2715	2715	2715	2715	0
41	20231120	185700	118959850	2715	2715	2715	2715	0
42	20231120	185600	118959850	2715	2715	2715	2715	0
43	20231120	185500	118959850	2715	2715	2715	2715	0
44	20231120	185400	118959850	2715	2715	2715	2715	0
45	20231120	185300	118959850	2715	2715	2715	2715	0
46	20231120	185200	118959850	2715	2715	2715	2715	0
47	20231120	185100	118959850	2715	2715	2715	2715	0
48	20231120	185000	118959850	2715	2715	2715	2715	0
49	20231120	184900	118959850	2715	2715	2715	2715	0
50	20231120	184800	118959850	2715	2715	2715	2715	0
51	20231120	184700	118959850	2715	2715	2715	2715	0
52	20231120	184600	118959850	2715	2715	2715	2715	0
53	20231120	184500	118959850	2715	2715	2715	2715	0
54	20231120	184400	118959850	2715	2715	2715	2715	0
55	20231120	184300	118959850	2715	2715	2715	2715	0
56	20231120	184200	118959850	2715	2715	2715	2715	0
57	20231120	184100	118959850	2715	2715	2715	2715	0
58	20231120	184000	118959850	2715	2715	2715	2715	0
59	20231120	183900	118959850	2715	2715	2715	2715	0
60	20231120	183800	118959850	2715	2715	2715	2715	0
61	20231120	183700	118959850	2715	2715	2715	2715	0
62	20231120	183600	118959850	2715	2715	2715	2715	1058
63	20231120	183500	118959850	2715	2715	2715	2715	0
64	20231120	183400	118959850	2715	2715	2715	2715	0
65	20231120	183300	118959850	2715	2715	2715	2715	0
66	20231120	183200	118959850	2715	2715	2715	2715	0
67	20231120	183100	118959850	2715	2715	2715	2715	0
68	20231120	183000	118959850	2715	2715	2715	2715	0
69	20231120	182900	118959850	2715	2715	2715	2715	0
70	20231120	182800	118959850	2715	2715	2715	2715	0
71	20231120	182700	118959850	2715	2715	2715	2715	0
72	20231120	182600	118959850	2715	2715	2715	2715	0
73	20231120	182500	118959850	2715	2715	2715	2715	0
74	20231120	182400	118959850	2715	2715	2715	2715	0
75	20231120	182300	118959850	2715	2715	2715	2715	0
76	20231120	182200	118959850	2715	2715	2715	2715	0
77	20231120	182100	118959850	2715	2715	2715	2715	0
78	20231120	182000	118959850	2715	2715	2715	2715	0
79	20231120	181900	118959850	2715	2715	2715	2715	0
80	20231120	181800	118959850	2715	2715	2715	2715	0
81	20231120	181700	118959850	2715	2715	2715	2715	0
82	20231120	181600	118959850	2715	2715	2715	2715	0
83	20231120	181500	118959850	2715	2715	2715	2715	0
84	20231120	181400	118959850	2715	2715	2715	2715	0
85	20231120	181300	118959850	2715	2715	2715	2715	0
86	20231120	181200	118959850	2715	2715	2715	2715	0
87	20231120	181100	118959850	2715	2715	2715	2715	0
88	20231120	181000	118959850	2715	2715	2715	2715	0
89	20231120	180900	118959850	2715	2715	2715	2715	0
90	20231120	180800	118959850	2715	2715	2715	2715	0
91	20231120	180700	118959850	2715	2715	2715	2715	0
92	20231120	180600	118959850	2715	2715	2715	2715	1058
93	20231120	180500	118959850	2715	2715	2715	2715	0
94	20231120	180400	118959850	2715	2715	2715	2715	0
95	20231120	180300	118959850	2715	2715	2715	2715	0
96	20231120	180200	118959850	2715	2715	2715	2715	0
97	20231120	180100	118959850	2715	2715	2715	2715	0
98	20231120	180000	118959850	2715	2715	2715	2715	0
99	20231120	175900	118959850	2715	2715	2715	2715	0
100	20231120	175800	118959850	2715	2715	2715	2715	0
101	20231120	175700	118959850	2715	2715	2715	2715	0
102	20231120	175600	118959850	2715	2715	2715	2715	0
103	20231120	175500	118959850	2715	2715	2715	2715	0
104	20231120	175400	118959850	2715	2715	2715	2715	0
105	20231120	175300	118959850	2715	2715	2715	2715	0
106	20231120	175200	118959850	2715	2715	2715	2715	0
107	20231120	175100	118959850	2715	2715	2715	2715	0
108	20231120	175000	118959850	2715	2715	2715	2715	0
109	20231120	174900	118959850	2715	2715	2715	2715	0
110	20231120	174800	118959850	2715	2715	2715	2715	0
111	20231120	174700	118959850	2715	2715	2715	2715	0
112	20231120	174600	118959850	2715	2715	2715	2715	0
113	20231120	174500	118959850	2715	2715	2715	2715	0
114	20231120	174400	118959850	2715	2715	2715	2715	0
115	20231120	174300	118959850	2715	2715	2715	2715	0
116	20231120	174200	118959850	2715	2715	2715	2715	0
117	20231120	174100	118959850	2715	2715	2715	2715	0
118	20231120	174000	118959850	2715	2715	2715	2715	0
119	20231120	173900	118959850	2715	2715	2715	2715	0
120	20231120	173800	118959850	2715	2715	2715	2715	0
121	20231120	173700	118959850	2715	2715	2715	2715	0
122	20231120	173600	118959850	2715	2715	2715	2715	1058
123	20231120	173500	118959850	2715	2715	2715	2715	0
124	20231120	173400	118959850	2715	2715	2715	2715	0
125	20231120	173300	118959850	2715	2715	2715	2715	0
126	20231120	173200	118959850	2715	2715	2715	2715	0
127	20231120	173100	118959850	2715	2715	2715	2715	0
128	20231120	173000	118959850	2715	2715	2715	2715	0
129	20231120	172900	118959850	2715	2715	2715	2715	0
130	20231120	172800	118959850	2715	2715	2715	2715	0
131	20231120	172700	118959850	2715	2715	2715	2715	0
132	20231120	172600	118959850	2715	2715	2715	2715	0
133	20231120	172500	118959850	2715	2715	2715	2715	0
134	20231120	172400	118959850	2715	2715	2715	2715	0
135	20231120	172300	118959850	2715	2715	2715	2715	0
136	20231120	172200	118959850	2715	2715	2715	2715	0
137	20231120	172100	118959850	2715	2715	2715	2715	0
138	20231120	172000	118959850	2715	2715	2715	2715	0
139	20231120	171900	118959850	2715	2715	2715	2715	0
140	20231120	171800	118959850	2715	2715	2715	2715	0
141	20231120	171700	118959850	2715	2715	2715	2715	0
142	20231120	171600	118959850	2715	2715	2715	2715	0
143	20231120	171500	118959850	2715	2715	2715	2715	0
144	20231120	171400	118959850	2715	2715	2715	2715	0
145	20231120	171300	118959850	2715	2715	2715	2715	0
146	20231120	171200	118959850	2715	2715	2715	2715	0
147	20231120	171100	118959850	2715	2715	2715	2715	0
148	20231120	171000	118959850	2715	2715	2715	2715	0
149	20231120	170900	118959850	2715	2715	2715	2715	0
150	20231120	170800	118959850	2715	2715	2715	2715	0
151	20231120	170700	118959850	2715	2715	2715	2715	0
152	20231120	170600	118959850	2715	2715	2715	2715	1058
153	20231120	170500	118959850	2715	2715	2715	2715	0
154	20231120	170400	118959850	2715	2715	2715	2715	0
155	20231120	170300	118959850	2715	2715	2715	2715	0
156	20231120	170200	118959850	2715	2715	2715	2715	0
157	20231120	170100	118959850	2715	2715	2715	2715	0
158	20231120	170000	118959850	2715	2715	2715	2715	0
159	20231120	165900	118959850	2715	2715	2715	2715	0
160	20231120	165800	118959850	2715	2715	2715	2715	0
161	20231120	165700	118959850	2715	2715	2715	2715	0
162	20231120	165600	118959850	2715	2715	2715	2715	0
163	20231120	165500	118959850	2715	2715	2715	2715	0
164	20231120	165400	118959850	2715	2715	2715	2715	0
165	20231120	165300	118959850	2715	2715	2715	2715	0
166	20231120	165200	118959850	2715	2715	2715	2715	0
167	20231120	165100	118959850	2715	2715	2715	2715	0
168	20231120	165000	118959850	2715	2715	2715	2715	0
169	20231120	164900	118959850	2715	2715	2715	2715	0
170	20231120	164800	118959850	2715	2715	2715	2715	0
171	20231120	164700	118959850	2715	2715	2715	2715	0
172	20231120	164600	118959850	2715	2715	2715	2715	0
173	20231120	164500	118959850	2715	2715	2715	2715	0
174	20231120	164400	118959850	2715	2715	2715	2715	0
175	20231120	164300	118959850	2715	2715	2715	2715	0
176	20231120	164200	118959850	2715	2715	2715	2715	0
177	20231120	164100	118959850	2715	2715	2715	2715	0
178	20231120	164000	118959850	2715	2715	2715	2715	0
179	20231120	163900	118959850	2715	2715	2715	2715	0
180	20231120	163800	118959850	2715	2715	2715	2715	0
181	20231120	163700	118959850	2715	2715	2715	2715	0
182	20231120	163600	118959850	2715	2715	2715	2715	1058
183	20231120	163500	118959850	2715	2715	2715	2715	0
184	20231120	163400	118959850	2715	2715	2715	2715	0
185	20231120	163300	118959850	2715	2715	2715	2715	0
186	20231120	163200	118959850	2715	2715	2715	2715	0
187	20231120	163100	118959850	2715	2715	2715	2715	0
188	20231120	163000	118959850	2715	2715	2715	2715	0
189	20231120	162900	118959850	2715	2715	2715	2715	0
190	20231120	162800	118959850	2715	2715	2715	2715	0
191	20231120	162700	118959850	2715	2715	2715	2715	0
192	20231120	162600	118959850	2715	2715	2715	2715	0
193	20231120	162500	118959850	2715	2715	2715	2715	0
194	20231120	162400	118959850	2715	2715	2715	2715	0
195	20231120	162300	118959850	2715	2715	2715	2715	0
196	20231120	162200	118959850	2715	2715	2715	2715	0
197	20231120	162100	118959850	2715	2715	2715	2715	0
198	20231120	162000	118959850	2715	2715	2715	2715	0
199	20231120	161900	118959850	2715	2715	2715	2715	0
200	20231120	161800	118959850	2715	2715	2715	2715	0
201	20231120	161700	118959850	2715	2715	2715	2715	0
202	20231120	161600	118959850	2715	2715	2715	2715	0
203	20231120	161500	118959850	2715	2715	2715	2715	0
204	20231120	161400	118959850	2715	2715	2715	2715	0
205	20231120	161300	118959850	2715	2715	2715	2715	0
206	20231120	161200	118959850	2715	2715	2715	2715	0
207	20231120	161100	118959850	2715	2715	2715	2715	0
208	20231120	161000	118959850	2715	2715	2715	2715	0
209	20231120	160900	118959850	2715	2715	2715	2715	0
210	20231120	160800	118959850	2715	2715	2715	2715	0
211	20231120	160700	118959850	2715	2715	2715	2715	0
212	20231120	160600	118959850	2715	2715	2715	2715	1058
213	20231120	160500	118959850	2715	2715	2715	2715	0
214	20231120	160400	118959850	2715	2715	2715	2715	0
215	20231120	160300	118959850	2715	2715	2715	2715	0
216	20231120	160200	118959850	2715	2715	2715	2715	0
217	20231120	160100	118959850	2715	2715	2715	2715	0
218	20231120	160000	118959850	2715	2715	2715	2715	0
219	20231120	155900	118959850	2715	2715	2715	2715	0
220	20231120	155800	118959850	2715	2715	2715	2715	0
221	20231120	155700	118959850	2715	2715	2715	2715	0
222	20231120	155600	118959850	2715	2715	2715	2715	0
223	20231120	155500	118959850	2715	2715	2715	2715	0
224	20231120	155400	118959850	2715	2715	2715	2715	0
225	20231120	155300	118959850	2715	2715	2715	2715	0
226	20231120	155200	118959850	2715	2715	2715	2715	0
227	20231120	155100	118959850	2715	2715	2715	2715	0
228	20231120	155000	118959850	2715	2715	2715	2715	0
229	20231120	154900	118959850	2715	2715	2715	2715	0
230	20231120	154800	118959850	2715	2715	2715	2715	0
231	20231120	154700	118959850	2715	2715	2715	2715	0
232	20231120	154600	118959850	2715	2715	2715	2715	0
233	20231120	154500	118959850	2715	2715	2715	2715	0
234	20231120	154400	118959850	2715	2715	2715	2715	0
235	20231120	154300	118959850	2715	2715	2715	2715	0
236	20231120	154200	118959850	2715	2715	2715	2715	0
237	20231120	154100	118959850	2715	2715	2715	2715	0
238	20231120	154000	118959850	2715	2715	2715	2715	0
239	20231120	153900	118959850	2715	2715	2715	2715	0
240	20231120	153800	118959850	2715	2715	2715	2715	0
241	20231120	153700	118959850	2715	2715	2715	2715	0
242	20231120	153600	118959850	2715	2715	2715	2715	1058
243	20231120	153500	118959850	2715	2715	2715	2715	0
244	20231120	153400	118959850	2715	2715	2715	2715	0
245	20231120	153300	118959850	2715	2715	2715	2715	0
246	20231120	153200	118959850	2715	2715	2715	2715	0
247	20231120	153100	118959850	2715	2715	2715	2715	0
248	20231120	153000	118959850	2715	2715	2715	2715	1058
249	20231120	152900	116087380	2720	2720	2720	2720	0
250	20231120	152800	116087380	2720	2720	2720	2720	0
251	20231120	152700	116087380	2720	2720	2720	2720	0
252	20231120	152600	116087380	2720	2720	2720	2720	0
253	20231120	152500	116087380	2720	2720	2720	2720	0
254	20231120	152400	116087380	2720	2720	2720	2720	0
255	20231120	152300	116087380	2720	2720	2720	2720	0
256	20231120	152200	116087380	2720	2720	2720	2720	0
257	20231120	152100	116087380	2720	2720	2720	2720	0
258	20231120	152000	116087380	2720	2720	2720	2720	0
259	20231120	151900	116087380	2720	2715	2720	2695	562
260	20231120	151800	114567670	2720	2725	2730	2720	336
261	20231120	151700	113653040	2730	2730	2730	2730	0
262	20231120	151600	113653040	2730	2730	2730	2730	0
263	20231120	151500	113653040	2730	2730	2730	2730	0
264	20231120	151400	113653040	2730	2730	2730	2725	202
265	20231120	151300	113102535	2730	2730	2730	2730	131
266	20231120	151200	112744905	2730	2730	2730	2730	5
267	20231120	151100	112731255	2730	2730	2730	2730	100
268	20231120	151000	112458255	2725	2730	2730	2725	82
269	20231120	150900	112234455	2735	2745	2745	2735	67
270	20231120	150800	112051190	2735	2735	2735	2735	0
271	20231120	150700	112051190	2735	2740	2740	2735	1057
272	20231120	150600	109158050	2740	2740	2740	2740	0
273	20231120	150500	109158050	2740	2740	2740	2740	2
274	20231120	150400	109152570	2750	2750	2750	2750	0
275	20231120	150300	109152570	2750	2745	2750	2745	15
276	20231120	150200	109111385	2745	2745	2745	2745	1
277	20231120	150100	109108640	2755	2755	2755	2755	0
278	20231120	150000	109108640	2755	2750	2755	2750	2
279	20231120	145900	109103135	2755	2715	2755	2710	1388
280	20231120	145800	105307735	2735	2735	2735	2735	0
281	20231120	145700	105307735	2735	2735	2735	2735	0
282	20231120	145600	105307735	2735	2735	2735	2735	115
283	20231120	145500	104993210	2735	2720	2735	2720	3
284	20231120	145400	104985035	2710	2715	2715	2710	4
285	20231120	145300	104974180	2730	2740	2740	2720	377
286	20231120	145200	103948605	2725	2750	2750	2725	431
287	20231120	145100	102769985	2750	2740	2750	2740	3
288	20231120	145000	102761745	2750	2745	2750	2745	43
289	20231120	144900	102643675	2745	2730	2745	2730	148
290	20231120	144800	102239475	2735	2735	2745	2720	3021
291	20231120	144700	94010950	2735	2740	2740	2735	500
292	20231120	144600	92642675	2745	2745	2745	2745	0
293	20231120	144500	92642675	2745	2745	2745	2745	192
294	20231120	144400	92115635	2755	2755	2755	2755	0
295	20231120	144300	92115635	2755	2755	2755	2755	0
296	20231120	144200	92115635	2755	2750	2755	2750	101
297	20231120	144100	91837880	2755	2755	2755	2755	0
298	20231120	144000	91837880	2755	2755	2755	2755	1
299	20231120	143900	91835125	2760	2760	2760	2760	0
300	20231120	143800	91835125	2760	2750	2760	2745	220
301	20231120	143700	91230890	2745	2745	2745	2745	50
302	20231120	143600	91093640	2745	2745	2745	2745	0
303	20231120	143500	91093640	2745	2745	2745	2745	0
304	20231120	143400	91093640	2745	2745	2745	2745	0
305	20231120	143300	91093640	2745	2745	2745	2745	0
306	20231120	143200	91093640	2745	2745	2745	2745	1
307	20231120	143100	91090895	2745	2745	2745	2745	0
308	20231120	143000	91090895	2745	2745	2745	2745	0
309	20231120	142900	91090895	2745	2760	2760	2745	327
310	20231120	142800	90191280	2760	2760	2760	2760	0
311	20231120	142700	90191280	2760	2760	2760	2760	0
312	20231120	142600	90191280	2760	2750	2760	2750	41
313	20231120	142500	90078520	2750	2750	2750	2750	85
314	20231120	142400	89844770	2740	2740	2740	2740	0
315	20231120	142300	89844770	2740	2740	2740	2740	0
316	20231120	142200	89844770	2740	2740	2740	2740	0
317	20231120	142100	89844770	2740	2740	2740	2740	0
318	20231120	142000	89844770	2740	2740	2740	2740	500
319	20231120	141900	88474770	2745	2750	2750	2745	736
320	20231120	141800	86452770	2745	2745	2745	2745	0
321	20231120	141700	86452770	2745	2745	2745	2745	0
322	20231120	141600	86452770	2745	2745	2745	2745	0
323	20231120	141500	86452770	2745	2745	2745	2745	0
324	20231120	141400	86452770	2745	2745	2745	2745	100
325	20231120	141300	86178270	2745	2745	2745	2745	100
326	20231120	141200	85903770	2745	2745	2745	2745	20
327	20231120	141100	85848870	2760	2760	2760	2760	0
328	20231120	141000	85848870	2760	2755	2760	2755	1567
329	20231120	140900	81526300	2760	2760	2760	2760	0
330	20231120	140800	81526300	2760	2760	2760	2760	0
331	20231120	140700	81526300	2760	2760	2760	2760	0
332	20231120	140600	81526300	2760	2760	2760	2760	0
333	20231120	140500	81526300	2760	2760	2760	2760	0
334	20231120	140400	81526300	2760	2760	2760	2760	0
335	20231120	140300	81526300	2760	2750	2760	2750	584
336	20231120	140200	79920285	2750	2750	2750	2750	0
337	20231120	140100	79920285	2750	2750	2750	2750	0
338	20231120	140000	79920285	2750	2750	2750	2750	1
339	20231120	135900	79917535	2750	2750	2750	2750	227
340	20231120	135800	79293285	2745	2745	2745	2745	0
341	20231120	135700	79293285	2745	2745	2745	2745	400
342	20231120	135600	78195285	2750	2750	2750	2750	0
343	20231120	135500	78195285	2750	2750	2750	2750	0
344	20231120	135400	78195285	2750	2750	2750	2750	0
345	20231120	135300	78195285	2750	2750	2750	2750	251
346	20231120	135200	77505035	2760	2760	2760	2760	0
347	20231120	135100	77505035	2760	2760	2760	2760	0
348	20231120	135000	77505035	2760	2750	2765	2750	121
349	20231120	134900	77172135	2750	2750	2750	2750	214
350	20231120	134800	76583635	2750	2750	2750	2750	2
351	20231120	134700	76578135	2750	2740	2750	2740	773
352	20231120	134600	74456270	2745	2745	2745	2745	0
353	20231120	134500	74456270	2745	2745	2745	2745	100
354	20231120	134400	74181770	2750	2760	2760	2750	1180
355	20231120	134300	70936560	2760	2740	2760	2740	250
356	20231120	134200	70247100	2740	2740	2740	2740	0
357	20231120	134100	70247100	2740	2740	2740	2740	25
358	20231120	134000	70178600	2745	2745	2745	2745	0
359	20231120	133900	70178600	2745	2745	2750	2745	122
360	20231120	133800	69843700	2750	2750	2760	2750	117
361	20231120	133700	69521750	2765	2740	2770	2740	1312
362	20231120	133600	65917420	2735	2735	2735	2735	239
363	20231120	133500	65263755	2735	2735	2735	2735	109
364	20231120	133400	64965640	2735	2750	2750	2735	1649
365	20231120	133300	60431220	2755	2760	2760	2755	103
366	20231120	133200	60146945	2760	2750	2760	2750	1399
367	20231120	133100	56292455	2750	2725	2750	2725	779
368	20231120	133000	54161680	2715	2715	2715	2715	1
369	20231120	132900	54158965	2720	2720	2720	2720	0
370	20231120	132800	54158965	2720	2720	2720	2720	1
371	20231120	132700	54156245	2725	2725	2730	2725	8
372	20231120	132600	54134440	2720	2720	2725	2720	635
373	20231120	132500	52404565	2720	2720	2720	2720	0
374	20231120	132400	52404565	2720	2695	2720	2695	463
375	20231120	132300	51153275	2700	2700	2700	2700	0
376	20231120	132200	51153275	2700	2700	2700	2690	1105
377	20231120	132100	48179035	2700	2700	2700	2700	297
378	20231120	132000	47377135	2700	2695	2700	2695	26
379	20231120	131900	47307015	2695	2695	2695	2695	0
380	20231120	131800	47307015	2695	2695	2695	2695	0
381	20231120	131700	47307015	2695	2700	2700	2695	771
382	20231120	131600	45228935	2710	2710	2710	2710	0
383	20231120	131500	45228935	2710	2710	2710	2710	0
384	20231120	131400	45228935	2710	2710	2710	2710	0
385	20231120	131300	45228935	2710	2710	2710	2710	0
386	20231120	131200	45228935	2710	2710	2710	2710	0
387	20231120	131100	45228935	2710	2705	2710	2705	1217
388	20231120	131000	41931260	2705	2705	2705	2705	0
389	20231120	130900	41931260	2705	2705	2705	2705	5
390	20231120	130800	41917735	2710	2710	2710	2710	0
391	20231120	130700	41917735	2710	2710	2710	2710	0
392	20231120	130600	41917735	2710	2710	2710	2710	0
393	20231120	130500	41917735	2710	2710	2710	2710	0
394	20231120	130400	41917735	2710	2710	2710	2710	0
395	20231120	130300	41917735	2710	2710	2710	2710	0
396	20231120	130200	41917735	2710	2710	2710	2710	0
397	20231120	130100	41917735	2710	2710	2710	2710	0
398	20231120	130000	41917735	2710	2710	2710	2710	0
399	20231120	125900	41917735	2710	2710	2710	2710	0
400	20231120	125800	41917735	2710	2710	2710	2710	0
401	20231120	125700	41917735	2710	2710	2710	2710	0
402	20231120	125600	41917735	2710	2710	2710	2710	0
403	20231120	125500	41917735	2710	2715	2715	2705	43
404	20231120	125400	41801260	2725	2710	2725	2710	880
405	20231120	125300	39405110	2710	2710	2710	2710	0
406	20231120	125200	39405110	2710	2710	2710	2710	4
407	20231120	125100	39394270	2710	2710	2720	2710	1272
408	20231120	125000	35946975	2710	2710	2710	2710	0
409	20231120	124900	35946975	2710	2710	2710	2710	2
410	20231120	124800	35941555	2710	2700	2710	2700	229
411	20231120	124700	35323075	2695	2690	2695	2690	1930
412	20231120	124600	30131170	2690	2690	2690	2690	0
413	20231120	124500	30131170	2690	2690	2690	2690	0
414	20231120	124400	30131170	2690	2690	2690	2690	540
415	20231120	124300	28678570	2690	2690	2690	2690	90
416	20231120	124200	28436470	2690	2690	2690	2690	0
417	20231120	124100	28436470	2690	2690	2690	2690	0
418	20231120	124000	28436470	2690	2675	2690	2675	810
419	20231120	123900	26259455	2670	2670	2670	2670	0
420	20231120	123800	26259455	2670	2670	2670	2670	0
421	20231120	123700	26259455	2670	2670	2670	2670	0
422	20231120	123600	26259455	2670	2670	2670	2670	0
423	20231120	123500	26259455	2670	2670	2670	2670	300
424	20231120	123400	25458455	2680	2680	2680	2680	0
425	20231120	123300	25458455	2680	2680	2680	2680	0
426	20231120	123200	25458455	2680	2680	2680	2680	0
427	20231120	123100	25458455	2680	2680	2680	2680	0
428	20231120	123000	25458455	2680	2680	2680	2680	0
429	20231120	122900	25458455	2680	2680	2680	2680	0
430	20231120	122800	25458455	2680	2680	2680	2680	2
431	20231120	122700	25453095	2685	2685	2685	2685	0
432	20231120	122600	25453095	2685	2685	2685	2685	0
433	20231120	122500	25453095	2685	2685	2685	2685	0
434	20231120	122400	25453095	2685	2685	2685	2685	0
435	20231120	122300	25453095	2685	2685	2685	2685	0
436	20231120	122200	25453095	2685	2685	2685	2685	0
437	20231120	122100	25453095	2685	2685	2685	2685	0
438	20231120	122000	25453095	2685	2685	2685	2685	0
439	20231120	121900	25453095	2685	2685	2685	2685	0
440	20231120	121800	25453095	2685	2685	2685	2685	0
441	20231120	121700	25453095	2685	2685	2685	2685	0
442	20231120	121600	25453095	2685	2680	2685	2680	42
443	20231120	121500	25340505	2680	2680	2680	2680	0
444	20231120	121400	25340505	2680	2680	2680	2680	0
445	20231120	121300	25340505	2680	2680	2680	2680	0
446	20231120	121200	25340505	2680	2680	2680	2680	0
447	20231120	121100	25340505	2680	2675	2680	2675	3
448	20231120	121000	25332470	2670	2670	2670	2670	0
449	20231120	120900	25332470	2670	2670	2670	2670	0
450	20231120	120800	25332470	2670	2670	2670	2670	0
451	20231120	120700	25332470	2670	2670	2670	2670	0
452	20231120	120600	25332470	2670	2670	2670	2670	0
453	20231120	120500	25332470	2670	2670	2670	2670	0
454	20231120	120400	25332470	2670	2670	2670	2670	22
455	20231120	120300	25273730	2670	2670	2670	2670	0
456	20231120	120200	25273730	2670	2670	2670	2670	0
457	20231120	120100	25273730	2670	2670	2670	2670	0
458	20231120	120000	25273730	2670	2670	2670	2670	1
459	20231120	115900	25271060	2680	2680	2680	2680	0
460	20231120	115800	25271060	2680	2680	2680	2680	0
461	20231120	115700	25271060	2680	2680	2680	2680	0
462	20231120	115600	25271060	2680	2680	2680	2680	0
463	20231120	115500	25271060	2680	2680	2680	2680	0
464	20231120	115400	25271060	2680	2680	2680	2680	0
465	20231120	115300	25271060	2680	2680	2680	2680	0
466	20231120	115200	25271060	2680	2680	2680	2680	0
467	20231120	115100	25271060	2680	2680	2680	2680	0
468	20231120	115000	25271060	2680	2680	2680	2680	0
469	20231120	114900	25271060	2680	2680	2680	2680	0
470	20231120	114800	25271060	2680	2680	2680	2680	0
471	20231120	114700	25271060	2680	2680	2680	2680	0
472	20231120	114600	25271060	2680	2680	2680	2680	0
473	20231120	114500	25271060	2680	2680	2680	2680	0
474	20231120	114400	25271060	2680	2680	2680	2680	0
475	20231120	114300	25271060	2680	2680	2680	2680	0
476	20231120	114200	25271060	2680	2680	2680	2680	0
477	20231120	114100	25271060	2680	2680	2685	2680	693
478	20231120	114000	23413800	2680	2680	2680	2680	0
479	20231120	113900	23413800	2680	2680	2680	2680	56
480	20231120	113800	23263720	2675	2675	2675	2675	0
481	20231120	113700	23263720	2675	2675	2675	2675	156
482	20231120	113600	22846420	2675	2675	2675	2675	50
483	20231120	113500	22712670	2675	2675	2675	2675	0
484	20231120	113400	22712670	2675	2675	2675	2675	0
485	20231120	113300	22712670	2675	2675	2675	2675	0
486	20231120	113200	22712670	2675	2675	2675	2675	0
487	20231120	113100	22712670	2675	2675	2675	2675	0
488	20231120	113000	22712670	2675	2670	2675	2670	3
489	20231120	112900	22704650	2675	2675	2675	2675	0
490	20231120	112800	22704650	2675	2675	2675	2675	2
491	20231120	112700	22699300	2670	2670	2670	2670	0
492	20231120	112600	22699300	2670	2670	2670	2670	0
493	20231120	112500	22699300	2670	2670	2670	2670	0
494	20231120	112400	22699300	2670	2670	2670	2670	0
495	20231120	112300	22699300	2670	2670	2670	2670	0
496	20231120	112200	22699300	2670	2670	2670	2670	41
497	20231120	112100	22589830	2675	2675	2675	2675	1
498	20231120	112000	22587155	2675	2675	2675	2675	0
499	20231120	111900	22587155	2675	2675	2675	2675	0
500	20231120	111800	22587155	2675	2675	2675	2675	3
501	20231120	111700	22579130	2680	2675	2680	2675	18
502	20231120	111600	22530975	2680	2680	2680	2680	66
503	20231120	111500	22354095	2685	2685	2685	2685	0
504	20231120	111400	22354095	2685	2680	2685	2680	13
505	20231120	111300	22319250	2680	2680	2680	2680	0
506	20231120	111200	22319250	2680	2680	2680	2680	0
507	20231120	111100	22319250	2680	2680	2680	2680	0
508	20231120	111000	22319250	2680	2680	2680	2680	0
509	20231120	110900	22319250	2680	2680	2680	2680	100
510	20231120	110800	22051250	2680	2680	2680	2680	0
511	20231120	110700	22051250	2680	2680	2680	2680	0
512	20231120	110600	22051250	2680	2680	2680	2680	0
513	20231120	110500	22051250	2680	2680	2680	2680	0
514	20231120	110400	22051250	2680	2680	2680	2680	0
515	20231120	110300	22051250	2680	2680	2680	2680	0
516	20231120	110200	22051250	2680	2680	2680	2680	0
517	20231120	110100	22051250	2680	2680	2680	2680	0
518	20231120	110000	22051250	2680	2680	2680	2680	0
519	20231120	105900	22051250	2680	2670	2680	2670	427
520	20231120	105800	20911110	2665	2665	2665	2665	0
521	20231120	105700	20911110	2665	2665	2665	2665	0
522	20231120	105600	20911110	2665	2665	2665	2665	0
523	20231120	105500	20911110	2665	2665	2665	2665	57
524	20231120	105400	20759205	2665	2665	2665	2665	401
525	20231120	105300	19690540	2665	2665	2665	2665	0
526	20231120	105200	19690540	2665	2665	2665	2665	0
527	20231120	105100	19690540	2665	2665	2665	2665	0
528	20231120	105000	19690540	2665	2665	2665	2665	0
529	20231120	104900	19690540	2665	2665	2665	2665	0
530	20231120	104800	19690540	2665	2665	2665	2665	0
531	20231120	104700	19690540	2665	2665	2665	2665	100
532	20231120	104600	19424040	2665	2665	2665	2665	80
533	20231120	104500	19210840	2680	2680	2680	2680	0
534	20231120	104400	19210840	2680	2680	2680	2680	0
535	20231120	104300	19210840	2680	2675	2680	2670	37
536	20231120	104200	19111995	2675	2675	2675	2675	0
537	20231120	104100	19111995	2675	2680	2685	2675	514
538	20231120	104000	17734525	2680	2670	2680	2670	39
539	20231120	103900	17630105	2665	2665	2665	2665	0
540	20231120	103800	17630105	2665	2665	2665	2665	0
541	20231120	103700	17630105	2665	2665	2665	2665	0
542	20231120	103600	17630105	2665	2665	2665	2665	2
543	20231120	103500	17624775	2665	2665	2665	2665	64
544	20231120	103400	17454215	2665	2665	2665	2665	0
545	20231120	103300	17454215	2665	2665	2665	2665	0
546	20231120	103200	17454215	2665	2665	2665	2665	0
547	20231120	103100	17454215	2665	2665	2665	2665	0
548	20231120	103000	17454215	2665	2665	2665	2665	0
549	20231120	102900	17454215	2665	2665	2665	2665	0
550	20231120	102800	17454215	2665	2665	2665	2665	0
551	20231120	102700	17454215	2665	2665	2665	2665	0
552	20231120	102600	17454215	2665	2665	2665	2665	216
553	20231120	102500	16878575	2665	2665	2670	2665	228
554	20231120	102400	16270950	2665	2660	2665	2660	130
555	20231120	102300	15925145	2660	2660	2660	2660	0
556	20231120	102200	15925145	2660	2660	2660	2660	0
557	20231120	102100	15925145	2660	2660	2660	2660	0
558	20231120	102000	15925145	2660	2660	2660	2660	0
559	20231120	101900	15925145	2660	2660	2660	2660	0
560	20231120	101800	15925145	2660	2660	2660	2660	0
561	20231120	101700	15925145	2660	2660	2660	2660	2
562	20231120	101600	15919825	2660	2660	2660	2660	1
563	20231120	101500	15917165	2655	2655	2655	2655	245
564	20231120	101400	15266690	2660	2660	2660	2660	210
565	20231120	101300	14708090	2660	2660	2660	2660	0
566	20231120	101200	14708090	2660	2660	2660	2660	10
567	20231120	101100	14681490	2660	2660	2660	2660	0
568	20231120	101000	14681490	2660	2660	2660	2660	0
569	20231120	100900	14681490	2660	2660	2660	2660	0
570	20231120	100800	14681490	2660	2660	2660	2660	0
571	20231120	100700	14681490	2660	2660	2660	2660	0
572	20231120	100600	14681490	2660	2655	2660	2655	11
573	20231120	100500	14652280	2660	2660	2660	2660	0
574	20231120	100400	14652280	2660	2645	2660	2645	99
575	20231120	100300	14389890	2645	2640	2645	2640	12
576	20231120	100200	14358200	2640	2635	2640	2635	64
577	20231120	100100	14189550	2635	2635	2635	2635	0
578	20231120	100000	14189550	2635	2635	2635	2635	0
579	20231120	095900	14189550	2635	2635	2635	2635	0
580	20231120	095800	14189550	2635	2635	2635	2635	1
581	20231120	095700	14186915	2625	2625	2625	2625	0
582	20231120	095600	14186915	2625	2625	2625	2625	0
583	20231120	095500	14186915	2625	2625	2625	2625	0
584	20231120	095400	14186915	2625	2625	2625	2625	0
585	20231120	095300	14186915	2625	2625	2625	2625	0
586	20231120	095200	14186915	2625	2625	2625	2625	0
587	20231120	095100	14186915	2625	2625	2625	2625	0
588	20231120	095000	14186915	2625	2625	2625	2625	0
589	20231120	094900	14186915	2625	2625	2625	2625	0
590	20231120	094800	14186915	2625	2625	2625	2625	29
591	20231120	094700	14110790	2635	2635	2635	2635	0
592	20231120	094600	14110790	2635	2635	2635	2635	0
593	20231120	094500	14110790	2635	2635	2635	2635	0
594	20231120	094400	14110790	2635	2635	2635	2635	78
595	20231120	094300	13905260	2635	2635	2635	2635	400
596	20231120	094200	12851260	2635	2635	2635	2635	0
597	20231120	094100	12851260	2635	2635	2635	2635	0
598	20231120	094000	12851260	2635	2635	2635	2635	0
599	20231120	093900	12851260	2635	2635	2635	2635	0
600	20231120	093800	12851260	2635	2635	2635	2635	0
601	20231120	093700	12851260	2635	2635	2635	2635	0
602	20231120	093600	12851260	2635	2635	2635	2635	0
603	20231120	093500	12851260	2635	2635	2635	2635	18
604	20231120	093400	12803830	2635	2635	2635	2635	0
605	20231120	093300	12803830	2635	2635	2635	2635	0
606	20231120	093200	12803830	2635	2635	2635	2635	0
607	20231120	093100	12803830	2635	2635	2635	2635	0
608	20231120	093000	12803830	2635	2635	2635	2635	0
609	20231120	092900	12803830	2635	2635	2635	2635	0
610	20231120	092800	12803830	2635	2635	2635	2635	0
611	20231120	092700	12803830	2635	2635	2635	2635	0
612	20231120	092600	12803830	2635	2635	2635	2635	1
613	20231120	092500	12801195	2635	2635	2635	2635	0
614	20231120	092400	12801195	2635	2635	2635	2635	0
615	20231120	092300	12801195	2635	2635	2635	2635	1
616	20231120	092200	12798560	2640	2640	2640	2640	0
617	20231120	092100	12798560	2640	2640	2640	2640	0
618	20231120	092000	12798560	2640	2640	2640	2640	0
619	20231120	091900	12798560	2640	2640	2640	2640	0
620	20231120	091800	12798560	2640	2640	2640	2640	0
621	20231120	091700	12798560	2640	2640	2640	2640	0
622	20231120	091600	12798560	2640	2640	2640	2640	0
623	20231120	091500	12798560	2640	2635	2640	2630	189
624	20231120	091400	12300115	2635	2635	2635	2635	16
625	20231120	091300	12257955	2625	2625	2625	2625	0
626	20231120	091200	12257955	2625	2625	2625	2625	0
627	20231120	091100	12257955	2625	2625	2625	2625	0
628	20231120	091000	12257955	2625	2635	2635	2625	8
629	20231120	090900	12236915	2640	2615	2650	2615	32
630	20231120	090800	12152570	2605	2605	2605	2605	0
631	20231120	090700	12152570	2605	2605	2605	2605	0
632	20231120	090600	12152570	2605	2605	2605	2605	36
633	20231120	090500	12058790	2605	2620	2620	2605	243
634	20231120	090400	11424095	2625	2640	2640	2620	515
635	20231120	090300	10073225	2645	2615	2690	2615	1302
636	20231120	090200	6590305	2615	2620	2620	2615	256
637	20231120	090100	5920765	2615	2615	2615	2615	0
638	20231120	090000	5920765	2615	2665	2665	2615	2225