KissMeData/072950/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	193600	136213095	4475	4475	4475	4475	647
3	20231120	193500	136213095	4475	4475	4475	4475	0
4	20231120	193400	136213095	4475	4475	4475	4475	0
5	20231120	193300	136213095	4475	4475	4475	4475	0
6	20231120	193200	136213095	4475	4475	4475	4475	0
7	20231120	193100	136213095	4475	4475	4475	4475	0
8	20231120	193000	136213095	4475	4475	4475	4475	0
9	20231120	192900	136213095	4475	4475	4475	4475	0
10	20231120	192800	136213095	4475	4475	4475	4475	0
11	20231120	192700	136213095	4475	4475	4475	4475	0
12	20231120	192600	136213095	4475	4475	4475	4475	0
13	20231120	192500	136213095	4475	4475	4475	4475	0
14	20231120	192400	136213095	4475	4475	4475	4475	0
15	20231120	192300	136213095	4475	4475	4475	4475	0
16	20231120	192200	136213095	4475	4475	4475	4475	0
17	20231120	192100	136213095	4475	4475	4475	4475	0
18	20231120	192000	136213095	4475	4475	4475	4475	0
19	20231120	191900	136213095	4475	4475	4475	4475	0
20	20231120	191800	136213095	4475	4475	4475	4475	0
21	20231120	191700	136213095	4475	4475	4475	4475	0
22	20231120	191600	136213095	4475	4475	4475	4475	0
23	20231120	191500	136213095	4475	4475	4475	4475	0
24	20231120	191400	136213095	4475	4475	4475	4475	0
25	20231120	191300	136213095	4475	4475	4475	4475	0
26	20231120	191200	136213095	4475	4475	4475	4475	0
27	20231120	191100	136213095	4475	4475	4475	4475	0
28	20231120	191000	136213095	4475	4475	4475	4475	0
29	20231120	190900	136213095	4475	4475	4475	4475	0
30	20231120	190800	136213095	4475	4475	4475	4475	0
31	20231120	190700	136213095	4475	4475	4475	4475	0
32	20231120	190600	136213095	4475	4475	4475	4475	647
33	20231120	190500	136213095	4475	4475	4475	4475	0
34	20231120	190400	136213095	4475	4475	4475	4475	0
35	20231120	190300	136213095	4475	4475	4475	4475	0
36	20231120	190200	136213095	4475	4475	4475	4475	0
37	20231120	190100	136213095	4475	4475	4475	4475	0
38	20231120	190000	136213095	4475	4475	4475	4475	0
39	20231120	185900	136213095	4475	4475	4475	4475	0
40	20231120	185800	136213095	4475	4475	4475	4475	0
41	20231120	185700	136213095	4475	4475	4475	4475	0
42	20231120	185600	136213095	4475	4475	4475	4475	0
43	20231120	185500	136213095	4475	4475	4475	4475	0
44	20231120	185400	136213095	4475	4475	4475	4475	0
45	20231120	185300	136213095	4475	4475	4475	4475	0
46	20231120	185200	136213095	4475	4475	4475	4475	0
47	20231120	185100	136213095	4475	4475	4475	4475	0
48	20231120	185000	136213095	4475	4475	4475	4475	0
49	20231120	184900	136213095	4475	4475	4475	4475	0
50	20231120	184800	136213095	4475	4475	4475	4475	0
51	20231120	184700	136213095	4475	4475	4475	4475	0
52	20231120	184600	136213095	4475	4475	4475	4475	0
53	20231120	184500	136213095	4475	4475	4475	4475	0
54	20231120	184400	136213095	4475	4475	4475	4475	0
55	20231120	184300	136213095	4475	4475	4475	4475	0
56	20231120	184200	136213095	4475	4475	4475	4475	0
57	20231120	184100	136213095	4475	4475	4475	4475	0
58	20231120	184000	136213095	4475	4475	4475	4475	0
59	20231120	183900	136213095	4475	4475	4475	4475	0
60	20231120	183800	136213095	4475	4475	4475	4475	0
61	20231120	183700	136213095	4475	4475	4475	4475	0
62	20231120	183600	136213095	4475	4475	4475	4475	647
63	20231120	183500	136213095	4475	4475	4475	4475	0
64	20231120	183400	136213095	4475	4475	4475	4475	0
65	20231120	183300	136213095	4475	4475	4475	4475	0
66	20231120	183200	136213095	4475	4475	4475	4475	0
67	20231120	183100	136213095	4475	4475	4475	4475	0
68	20231120	183000	136213095	4475	4475	4475	4475	0
69	20231120	182900	136213095	4475	4475	4475	4475	0
70	20231120	182800	136213095	4475	4475	4475	4475	0
71	20231120	182700	136213095	4475	4475	4475	4475	0
72	20231120	182600	136213095	4475	4475	4475	4475	0
73	20231120	182500	136213095	4475	4475	4475	4475	0
74	20231120	182400	136213095	4475	4475	4475	4475	0
75	20231120	182300	136213095	4475	4475	4475	4475	0
76	20231120	182200	136213095	4475	4475	4475	4475	0
77	20231120	182100	136213095	4475	4475	4475	4475	0
78	20231120	182000	136213095	4475	4475	4475	4475	0
79	20231120	181900	136213095	4475	4475	4475	4475	0
80	20231120	181800	136213095	4475	4475	4475	4475	0
81	20231120	181700	136213095	4475	4475	4475	4475	0
82	20231120	181600	136213095	4475	4475	4475	4475	0
83	20231120	181500	136213095	4475	4475	4475	4475	0
84	20231120	181400	136213095	4475	4475	4475	4475	0
85	20231120	181300	136213095	4475	4475	4475	4475	0
86	20231120	181200	136213095	4475	4475	4475	4475	0
87	20231120	181100	136213095	4475	4475	4475	4475	0
88	20231120	181000	136213095	4475	4475	4475	4475	0
89	20231120	180900	136213095	4475	4475	4475	4475	0
90	20231120	180800	136213095	4475	4475	4475	4475	0
91	20231120	180700	136213095	4475	4475	4475	4475	0
92	20231120	180600	136213095	4475	4475	4475	4475	647
93	20231120	180500	136213095	4475	4475	4475	4475	0
94	20231120	180400	136213095	4475	4475	4475	4475	0
95	20231120	180300	136213095	4475	4475	4475	4475	0
96	20231120	180200	136213095	4475	4475	4475	4475	0
97	20231120	180100	136213095	4475	4475	4475	4475	0
98	20231120	180000	136213095	4475	4475	4475	4475	0
99	20231120	175900	136213095	4475	4475	4475	4475	0
100	20231120	175800	136213095	4475	4475	4475	4475	0
101	20231120	175700	136213095	4475	4475	4475	4475	0
102	20231120	175600	136213095	4475	4475	4475	4475	0
103	20231120	175500	136213095	4475	4475	4475	4475	0
104	20231120	175400	136213095	4475	4475	4475	4475	0
105	20231120	175300	136213095	4475	4475	4475	4475	0
106	20231120	175200	136213095	4475	4475	4475	4475	0
107	20231120	175100	136213095	4475	4475	4475	4475	0
108	20231120	175000	136213095	4475	4475	4475	4475	0
109	20231120	174900	136213095	4475	4475	4475	4475	0
110	20231120	174800	136213095	4475	4475	4475	4475	0
111	20231120	174700	136213095	4475	4475	4475	4475	0
112	20231120	174600	136213095	4475	4475	4475	4475	0
113	20231120	174500	136213095	4475	4475	4475	4475	0
114	20231120	174400	136213095	4475	4475	4475	4475	0
115	20231120	174300	136213095	4475	4475	4475	4475	0
116	20231120	174200	136213095	4475	4475	4475	4475	0
117	20231120	174100	136213095	4475	4475	4475	4475	0
118	20231120	174000	136213095	4475	4475	4475	4475	0
119	20231120	173900	136213095	4475	4475	4475	4475	0
120	20231120	173800	136213095	4475	4475	4475	4475	0
121	20231120	173700	136213095	4475	4475	4475	4475	0
122	20231120	173600	136213095	4475	4475	4475	4475	647
123	20231120	173500	136213095	4475	4475	4475	4475	0
124	20231120	173400	136213095	4475	4475	4475	4475	0
125	20231120	173300	136213095	4475	4475	4475	4475	0
126	20231120	173200	136213095	4475	4475	4475	4475	0
127	20231120	173100	136213095	4475	4475	4475	4475	0
128	20231120	173000	136213095	4475	4475	4475	4475	0
129	20231120	172900	136213095	4475	4475	4475	4475	0
130	20231120	172800	136213095	4475	4475	4475	4475	0
131	20231120	172700	136213095	4475	4475	4475	4475	0
132	20231120	172600	136213095	4475	4475	4475	4475	0
133	20231120	172500	136213095	4475	4475	4475	4475	0
134	20231120	172400	136213095	4475	4475	4475	4475	0
135	20231120	172300	136213095	4475	4475	4475	4475	0
136	20231120	172200	136213095	4475	4475	4475	4475	0
137	20231120	172100	136213095	4475	4475	4475	4475	0
138	20231120	172000	136213095	4475	4475	4475	4475	0
139	20231120	171900	136213095	4475	4475	4475	4475	0
140	20231120	171800	136213095	4475	4475	4475	4475	0
141	20231120	171700	136213095	4475	4475	4475	4475	0
142	20231120	171600	136213095	4475	4475	4475	4475	0
143	20231120	171500	136213095	4475	4475	4475	4475	0
144	20231120	171400	136213095	4475	4475	4475	4475	0
145	20231120	171300	136213095	4475	4475	4475	4475	0
146	20231120	171200	136213095	4475	4475	4475	4475	0
147	20231120	171100	136213095	4475	4475	4475	4475	0
148	20231120	171000	136213095	4475	4475	4475	4475	0
149	20231120	170900	136213095	4475	4475	4475	4475	0
150	20231120	170800	136213095	4475	4475	4475	4475	0
151	20231120	170700	136213095	4475	4475	4475	4475	0
152	20231120	170600	136213095	4475	4475	4475	4475	647
153	20231120	170500	136213095	4475	4475	4475	4475	0
154	20231120	170400	136213095	4475	4475	4475	4475	0
155	20231120	170300	136213095	4475	4475	4475	4475	0
156	20231120	170200	136213095	4475	4475	4475	4475	0
157	20231120	170100	136213095	4475	4475	4475	4475	0
158	20231120	170000	136213095	4475	4475	4475	4475	0
159	20231120	165900	136213095	4475	4475	4475	4475	0
160	20231120	165800	136213095	4475	4475	4475	4475	0
161	20231120	165700	136213095	4475	4475	4475	4475	0
162	20231120	165600	136213095	4475	4475	4475	4475	0
163	20231120	165500	136213095	4475	4475	4475	4475	0
164	20231120	165400	136213095	4475	4475	4475	4475	0
165	20231120	165300	136213095	4475	4475	4475	4475	0
166	20231120	165200	136213095	4475	4475	4475	4475	0
167	20231120	165100	136213095	4475	4475	4475	4475	0
168	20231120	165000	136213095	4475	4475	4475	4475	0
169	20231120	164900	136213095	4475	4475	4475	4475	0
170	20231120	164800	136213095	4475	4475	4475	4475	0
171	20231120	164700	136213095	4475	4475	4475	4475	0
172	20231120	164600	136213095	4475	4475	4475	4475	0
173	20231120	164500	136213095	4475	4475	4475	4475	0
174	20231120	164400	136213095	4475	4475	4475	4475	0
175	20231120	164300	136213095	4475	4475	4475	4475	0
176	20231120	164200	136213095	4475	4475	4475	4475	0
177	20231120	164100	136213095	4475	4475	4475	4475	0
178	20231120	164000	136213095	4475	4475	4475	4475	0
179	20231120	163900	136213095	4475	4475	4475	4475	0
180	20231120	163800	136213095	4475	4475	4475	4475	0
181	20231120	163700	136213095	4475	4475	4475	4475	0
182	20231120	163600	136213095	4475	4475	4475	4475	647
183	20231120	163500	136213095	4475	4475	4475	4475	0
184	20231120	163400	136213095	4475	4475	4475	4475	0
185	20231120	163300	136213095	4475	4475	4475	4475	0
186	20231120	163200	136213095	4475	4475	4475	4475	0
187	20231120	163100	136213095	4475	4475	4475	4475	0
188	20231120	163000	136213095	4475	4475	4475	4475	0
189	20231120	162900	136213095	4475	4475	4475	4475	0
190	20231120	162800	136213095	4475	4475	4475	4475	0
191	20231120	162700	136213095	4475	4475	4475	4475	0
192	20231120	162600	136213095	4475	4475	4475	4475	0
193	20231120	162500	136213095	4475	4475	4475	4475	0
194	20231120	162400	136213095	4475	4475	4475	4475	0
195	20231120	162300	136213095	4475	4475	4475	4475	0
196	20231120	162200	136213095	4475	4475	4475	4475	0
197	20231120	162100	136213095	4475	4475	4475	4475	0
198	20231120	162000	136213095	4475	4475	4475	4475	0
199	20231120	161900	136213095	4475	4475	4475	4475	0
200	20231120	161800	136213095	4475	4475	4475	4475	0
201	20231120	161700	136213095	4475	4475	4475	4475	0
202	20231120	161600	136213095	4475	4475	4475	4475	0
203	20231120	161500	136213095	4475	4475	4475	4475	0
204	20231120	161400	136213095	4475	4475	4475	4475	0
205	20231120	161300	136213095	4475	4475	4475	4475	0
206	20231120	161200	136213095	4475	4475	4475	4475	0
207	20231120	161100	136213095	4475	4475	4475	4475	0
208	20231120	161000	136213095	4475	4475	4475	4475	0
209	20231120	160900	136213095	4475	4475	4475	4475	0
210	20231120	160800	136213095	4475	4475	4475	4475	0
211	20231120	160700	136213095	4475	4475	4475	4475	0
212	20231120	160600	136213095	4475	4475	4475	4475	647
213	20231120	160500	136213095	4475	4475	4475	4475	0
214	20231120	160400	136213095	4475	4475	4475	4475	0
215	20231120	160300	136213095	4475	4475	4475	4475	0
216	20231120	160200	136213095	4475	4475	4475	4475	0
217	20231120	160100	136213095	4475	4475	4475	4475	0
218	20231120	160000	136213095	4475	4475	4475	4475	0
219	20231120	155900	136213095	4475	4475	4475	4475	0
220	20231120	155800	136213095	4475	4475	4475	4475	0
221	20231120	155700	136213095	4475	4475	4475	4475	0
222	20231120	155600	136213095	4475	4475	4475	4475	0
223	20231120	155500	136213095	4475	4475	4475	4475	0
224	20231120	155400	136213095	4475	4475	4475	4475	0
225	20231120	155300	136213095	4475	4475	4475	4475	0
226	20231120	155200	136213095	4475	4475	4475	4475	0
227	20231120	155100	136213095	4475	4475	4475	4475	0
228	20231120	155000	136213095	4475	4475	4475	4475	0
229	20231120	154900	136213095	4475	4475	4475	4475	0
230	20231120	154800	136213095	4475	4475	4475	4475	0
231	20231120	154700	136213095	4475	4475	4475	4475	0
232	20231120	154600	136213095	4475	4475	4475	4475	0
233	20231120	154500	136213095	4475	4475	4475	4475	0
234	20231120	154400	136213095	4475	4475	4475	4475	0
235	20231120	154300	136213095	4475	4475	4475	4475	0
236	20231120	154200	136213095	4475	4475	4475	4475	0
237	20231120	154100	136213095	4475	4475	4475	4475	0
238	20231120	154000	136213095	4475	4475	4475	4475	0
239	20231120	153900	136213095	4475	4475	4475	4475	0
240	20231120	153800	136213095	4475	4475	4475	4475	0
241	20231120	153700	136213095	4475	4475	4475	4475	0
242	20231120	153600	136213095	4475	4475	4475	4475	647
243	20231120	153500	136213095	4475	4475	4475	4475	0
244	20231120	153400	136213095	4475	4475	4475	4475	0
245	20231120	153300	136213095	4475	4475	4475	4475	0
246	20231120	153200	136213095	4475	4475	4475	4475	0
247	20231120	153100	136213095	4475	4475	4475	4475	0
248	20231120	153000	136213095	4475	4475	4475	4475	647
249	20231120	152900	133317770	4470	4470	4470	4470	0
250	20231120	152800	133317770	4470	4470	4470	4470	0
251	20231120	152700	133317770	4470	4470	4470	4470	0
252	20231120	152600	133317770	4470	4470	4470	4470	0
253	20231120	152500	133317770	4470	4470	4470	4470	0
254	20231120	152400	133317770	4470	4470	4470	4470	0
255	20231120	152300	133317770	4470	4470	4470	4470	0
256	20231120	152200	133317770	4470	4470	4470	4470	0
257	20231120	152100	133317770	4470	4470	4470	4470	0
258	20231120	152000	133317770	4470	4470	4470	4470	0
259	20231120	151900	133317770	4470	4470	4470	4470	0
260	20231120	151800	133317770	4470	4470	4470	4470	0
261	20231120	151700	133317770	4470	4470	4470	4470	0
262	20231120	151600	133317770	4470	4470	4470	4470	0
263	20231120	151500	133317770	4470	4470	4470	4470	0
264	20231120	151400	133317770	4470	4470	4470	4470	0
265	20231120	151300	133317770	4470	4470	4470	4470	0
266	20231120	151200	133317770	4470	4470	4470	4470	0
267	20231120	151100	133317770	4470	4470	4470	4470	0
268	20231120	151000	133317770	4470	4470	4470	4470	30
269	20231120	150900	133183670	4475	4475	4475	4475	0
270	20231120	150800	133183670	4475	4475	4475	4475	0
271	20231120	150700	133183670	4475	4475	4475	4475	0
272	20231120	150600	133183670	4475	4475	4475	4475	0
273	20231120	150500	133183670	4475	4475	4475	4475	0
274	20231120	150400	133183670	4475	4475	4475	4475	0
275	20231120	150300	133183670	4475	4475	4475	4475	0
276	20231120	150200	133183670	4475	4475	4475	4475	3
277	20231120	150100	133170245	4455	4455	4455	4455	0
278	20231120	150000	133170245	4455	4455	4455	4455	0
279	20231120	145900	133170245	4455	4455	4455	4455	0
280	20231120	145800	133170245	4455	4455	4455	4455	0
281	20231120	145700	133170245	4455	4455	4455	4455	0
282	20231120	145600	133170245	4455	4455	4455	4455	0
283	20231120	145500	133170245	4455	4455	4455	4455	0
284	20231120	145400	133170245	4455	4455	4455	4455	1
285	20231120	145300	133165790	4475	4475	4475	4475	0
286	20231120	145200	133165790	4475	4475	4475	4475	140
287	20231120	145100	132539290	4460	4460	4460	4460	803
288	20231120	145000	128957910	4475	4475	4475	4475	0
289	20231120	144900	128957910	4475	4475	4475	4475	0
290	20231120	144800	128957910	4475	4475	4475	4475	0
291	20231120	144700	128957910	4475	4475	4475	4475	0
292	20231120	144600	128957910	4475	4475	4475	4475	0
293	20231120	144500	128957910	4475	4475	4475	4475	0
294	20231120	144400	128957910	4475	4470	4475	4470	5
295	20231120	144300	128935545	4475	4470	4475	4470	507
296	20231120	144200	126666945	4470	4470	4470	4470	0
297	20231120	144100	126666945	4470	4470	4470	4470	33
298	20231120	144000	126519435	4470	4470	4470	4470	37
299	20231120	143900	126354045	4475	4470	4475	4470	16
300	20231120	143800	126282520	4470	4470	4470	4470	0
301	20231120	143700	126282520	4470	4470	4470	4470	10
302	20231120	143600	126237820	4470	4470	4470	4470	0
303	20231120	143500	126237820	4470	4470	4470	4470	0
304	20231120	143400	126237820	4470	4470	4470	4470	0
305	20231120	143300	126237820	4470	4470	4470	4470	0
306	20231120	143200	126237820	4470	4470	4470	4470	0
307	20231120	143100	126237820	4470	4470	4470	4470	7
308	20231120	143000	126206530	4465	4465	4465	4465	0
309	20231120	142900	126206530	4465	4465	4465	4465	0
310	20231120	142800	126206530	4465	4465	4465	4465	18
311	20231120	142700	126126160	4465	4460	4465	4450	342
312	20231120	142600	124602680	4470	4470	4470	4470	0
313	20231120	142500	124602680	4470	4470	4470	4470	0
314	20231120	142400	124602680	4470	4470	4470	4470	0
315	20231120	142300	124602680	4470	4470	4470	4470	0
316	20231120	142200	124602680	4470	4470	4470	4470	4
317	20231120	142100	124584800	4460	4460	4460	4460	0
318	20231120	142000	124584800	4460	4470	4470	4460	849
319	20231120	141900	120797530	4470	4470	4470	4470	0
320	20231120	141800	120797530	4470	4470	4470	4470	0
321	20231120	141700	120797530	4470	4470	4470	4470	3
322	20231120	141600	120784120	4470	4470	4470	4470	0
323	20231120	141500	120784120	4470	4470	4470	4470	90
324	20231120	141400	120381820	4460	4460	4460	4460	38
325	20231120	141300	120212340	4470	4470	4470	4470	0
326	20231120	141200	120212340	4470	4470	4470	4470	5
327	20231120	141100	120189990	4460	4460	4460	4460	113
328	20231120	141000	119686010	4465	4465	4465	4465	87
329	20231120	140900	119297555	4470	4470	4470	4470	0
330	20231120	140800	119297555	4470	4470	4470	4470	0
331	20231120	140700	119297555	4470	4470	4470	4470	0
332	20231120	140600	119297555	4470	4465	4470	4465	47
333	20231120	140500	119087515	4465	4465	4465	4465	44
334	20231120	140400	118891055	4475	4475	4475	4475	0
335	20231120	140300	118891055	4475	4475	4475	4475	0
336	20231120	140200	118891055	4475	4475	4475	4475	0
337	20231120	140100	118891055	4475	4475	4475	4475	0
338	20231120	140000	118891055	4475	4475	4475	4475	43
339	20231120	135900	118698630	4475	4475	4475	4475	0
340	20231120	135800	118698630	4475	4475	4475	4475	18
341	20231120	135700	118618080	4475	4475	4475	4475	0
342	20231120	135600	118618080	4475	4475	4475	4475	0
343	20231120	135500	118618080	4475	4475	4475	4475	0
344	20231120	135400	118618080	4475	4475	4475	4475	0
345	20231120	135300	118618080	4475	4475	4475	4475	3
346	20231120	135200	118604655	4475	4475	4475	4475	37
347	20231120	135100	118439080	4475	4475	4475	4475	0
348	20231120	135000	118439080	4475	4475	4475	4475	0
349	20231120	134900	118439080	4475	4475	4475	4475	3
350	20231120	134800	118425655	4475	4475	4475	4475	0
351	20231120	134700	118425655	4475	4475	4475	4475	0
352	20231120	134600	118425655	4475	4475	4475	4475	100
353	20231120	134500	117978155	4475	4475	4475	4475	0
354	20231120	134400	117978155	4475	4475	4475	4475	0
355	20231120	134300	117978155	4475	4475	4475	4475	0
356	20231120	134200	117978155	4475	4475	4475	4475	0
357	20231120	134100	117978155	4475	4475	4475	4475	10
358	20231120	134000	117933405	4460	4475	4475	4460	437
359	20231120	133900	115983830	4460	4465	4465	4460	200
360	20231120	133800	115091270	4475	4475	4475	4475	37
361	20231120	133700	114925695	4465	4465	4465	4465	38
362	20231120	133600	114756025	4465	4465	4465	4465	0
363	20231120	133500	114756025	4465	4465	4465	4465	44
364	20231120	133400	114559565	4460	4460	4460	4460	0
365	20231120	133300	114559565	4460	4460	4460	4460	0
366	20231120	133200	114559565	4460	4460	4460	4460	0
367	20231120	133100	114559565	4460	4460	4460	4460	0
368	20231120	133000	114559565	4460	4460	4460	4460	44
369	20231120	132900	114363325	4475	4475	4475	4475	18
370	20231120	132800	114282775	4475	4475	4475	4475	0
371	20231120	132700	114282775	4475	4475	4475	4475	0
372	20231120	132600	114282775	4475	4475	4475	4475	394
373	20231120	132500	112519625	4465	4465	4465	4465	2
374	20231120	132400	112510695	4475	4475	4475	4475	37
375	20231120	132300	112345120	4475	4475	4475	4475	3000
376	20231120	132200	98920120	4475	4475	4475	4475	0
377	20231120	132100	98920120	4475	4475	4475	4475	0
378	20231120	132000	98920120	4475	4475	4475	4475	37
379	20231120	131900	98754545	4475	4475	4475	4475	0
380	20231120	131800	98754545	4475	4475	4475	4475	0
381	20231120	131700	98754545	4475	4475	4475	4475	0
382	20231120	131600	98754545	4475	4475	4475	4475	17
383	20231120	131500	98678470	4475	4475	4475	4475	0
384	20231120	131400	98678470	4475	4475	4475	4475	0
385	20231120	131300	98678470	4475	4475	4475	4475	0
386	20231120	131200	98678470	4475	4475	4475	4475	0
387	20231120	131100	98678470	4475	4475	4475	4475	0
388	20231120	131000	98678470	4475	4475	4475	4475	0
389	20231120	130900	98678470	4475	4475	4475	4475	0
390	20231120	130800	98678470	4475	4475	4475	4475	0
391	20231120	130700	98678470	4475	4475	4475	4475	0
392	20231120	130600	98678470	4475	4475	4475	4475	2
393	20231120	130500	98669520	4465	4465	4465	4465	0
394	20231120	130400	98669520	4465	4465	4465	4465	0
395	20231120	130300	98669520	4465	4465	4465	4465	0
396	20231120	130200	98669520	4465	4465	4465	4465	0
397	20231120	130100	98669520	4465	4465	4465	4465	0
398	20231120	130000	98669520	4465	4475	4475	4465	75
399	20231120	125900	98334275	4465	4465	4465	4465	0
400	20231120	125800	98334275	4465	4465	4465	4465	0
401	20231120	125700	98334275	4465	4465	4465	4465	0
402	20231120	125600	98334275	4465	4465	4465	4465	0
403	20231120	125500	98334275	4465	4465	4465	4465	47
404	20231120	125400	98124420	4455	4455	4455	4455	0
405	20231120	125300	98124420	4455	4465	4465	4455	259
406	20231120	125200	96969870	4465	4465	4465	4465	0
407	20231120	125100	96969870	4465	4465	4465	4465	0
408	20231120	125000	96969870	4465	4465	4465	4465	44
409	20231120	124900	96773410	4470	4470	4470	4470	0
410	20231120	124800	96773410	4470	4470	4470	4470	0
411	20231120	124700	96773410	4470	4470	4470	4470	0
412	20231120	124600	96773410	4470	4470	4470	4470	31
413	20231120	124500	96634840	4475	4475	4475	4475	44
414	20231120	124400	96437940	4475	4475	4475	4475	0
415	20231120	124300	96437940	4475	4475	4475	4475	0
416	20231120	124200	96437940	4475	4475	4475	4475	0
417	20231120	124100	96437940	4475	4475	4475	4475	12
418	20231120	124000	96384240	4465	4475	4475	4465	81
419	20231120	123900	96022205	4465	4465	4465	4465	0
420	20231120	123800	96022205	4465	4465	4465	4465	717
421	20231120	123700	92820800	4475	4475	4475	4475	0
422	20231120	123600	92820800	4475	4475	4475	4475	0
423	20231120	123500	92820800	4475	4475	4475	4475	44
424	20231120	123400	92623900	4470	4470	4470	4470	0
425	20231120	123300	92623900	4470	4470	4470	4470	0
426	20231120	123200	92623900	4470	4470	4470	4470	0
427	20231120	123100	92623900	4470	4470	4470	4470	0
428	20231120	123000	92623900	4470	4470	4470	4470	1
429	20231120	122900	92619430	4475	4475	4475	4475	0
430	20231120	122800	92619430	4475	4475	4475	4475	0
431	20231120	122700	92619430	4475	4475	4475	4475	12
432	20231120	122600	92565730	4465	4465	4465	4465	0
433	20231120	122500	92565730	4465	4465	4465	4465	0
434	20231120	122400	92565730	4465	4465	4465	4465	0
435	20231120	122300	92565730	4465	4470	4470	4465	38
436	20231120	122200	92395930	4475	4475	4475	4475	0
437	20231120	122100	92395930	4475	4475	4475	4475	0
438	20231120	122000	92395930	4475	4475	4475	4475	37
439	20231120	121900	92230355	4470	4470	4470	4470	0
440	20231120	121800	92230355	4470	4470	4470	4470	0
441	20231120	121700	92230355	4470	4470	4470	4470	0
442	20231120	121600	92230355	4470	4470	4470	4470	0
443	20231120	121500	92230355	4470	4470	4470	4470	0
444	20231120	121400	92230355	4470	4470	4470	4470	1
445	20231120	121300	92225885	4475	4475	4475	4475	12
446	20231120	121200	92172185	4475	4475	4475	4475	5
447	20231120	121100	92149810	4475	4475	4475	4475	3
448	20231120	121000	92136385	4465	4470	4470	4465	16
449	20231120	120900	92064875	4470	4470	4470	4470	4
450	20231120	120800	92046995	4470	4470	4470	4470	4
451	20231120	120700	92029115	4465	4465	4465	4465	2
452	20231120	120600	92020185	4465	4465	4465	4465	4
453	20231120	120500	92002325	4465	4480	4480	4465	48
454	20231120	120400	91787345	4465	4465	4465	4465	2
455	20231120	120300	91778415	4465	4465	4465	4465	4
456	20231120	120200	91760555	4465	4465	4465	4465	5
457	20231120	120100	91738230	4465	4465	4465	4465	2
458	20231120	120000	91729300	4465	4480	4480	4465	41
459	20231120	115900	91545680	4465	4480	4480	4465	17
460	20231120	115800	91469580	4465	4465	4465	4465	2
461	20231120	115700	91460650	4465	4480	4480	4465	5
462	20231120	115600	91438310	4465	4480	4480	4465	26
463	20231120	115500	91321890	4465	4470	4470	4465	40
464	20231120	115400	91143105	4465	4465	4465	4465	2
465	20231120	115300	91134175	4465	4465	4465	4465	4
466	20231120	115200	91116315	4465	4465	4465	4465	4
467	20231120	115100	91098455	4465	4465	4465	4465	2
468	20231120	115000	91089525	4465	4470	4470	4465	48
469	20231120	114900	90874985	4465	4465	4465	4465	4
470	20231120	114800	90857125	4465	4465	4465	4465	2
471	20231120	114700	90848195	4465	4470	4470	4465	13
472	20231120	114600	90790105	4465	4470	4470	4465	54
473	20231120	114500	90548935	4465	4470	4470	4465	59
474	20231120	114400	90285215	4465	4465	4465	4465	4
475	20231120	114300	90267355	4465	4470	4470	4465	5
476	20231120	114200	90245025	4465	4465	4465	4465	2
477	20231120	114100	90236095	4465	4465	4465	4465	4
478	20231120	114000	90218235	4465	4470	4470	4465	85
479	20231120	113900	89838525	4465	4470	4470	4465	4
480	20231120	113800	89820655	4465	4465	4470	4465	6
481	20231120	113700	89793855	4465	4465	4465	4465	4
482	20231120	113600	89775995	4465	4465	4465	4465	2
483	20231120	113500	89767065	4465	4480	4480	4465	123
484	20231120	113400	89216085	4465	4465	4465	4465	4
485	20231120	113300	89198225	4465	4465	4465	4465	2
486	20231120	113200	89189295	4465	4480	4485	4465	10
487	20231120	113100	89144550	4480	4480	4485	4465	7
488	20231120	113000	89113225	4465	4465	4465	4465	2
489	20231120	112900	89104295	4465	4480	4480	4465	9
490	20231120	112800	89064035	4465	4465	4465	4465	4
491	20231120	112700	89046175	4465	4465	4465	4465	2
492	20231120	112600	89037245	4465	4465	4465	4465	4
493	20231120	112500	89019385	4465	4465	4465	4465	4
494	20231120	112400	89001525	4465	4465	4465	4465	4
495	20231120	112300	88983665	4465	4465	4465	4465	2
496	20231120	112200	88974735	4465	4465	4465	4465	4
497	20231120	112100	88956875	4465	4465	4465	4465	4
498	20231120	112000	88939015	4465	4480	4480	4465	103
499	20231120	111900	88478265	4465	4465	4465	4465	4
500	20231120	111800	88460405	4465	4465	4465	4465	4
501	20231120	111700	88442545	4465	4465	4465	4465	2
502	20231120	111600	88433615	4465	4465	4465	4465	4
503	20231120	111500	88415755	4465	4480	4480	4465	263
504	20231120	111400	87238235	4465	4465	4465	4465	2
505	20231120	111300	87229305	4465	4465	4465	4465	4
506	20231120	111200	87211445	4465	4465	4465	4465	4
507	20231120	111100	87193585	4465	4480	4480	4465	252
508	20231120	111000	86064655	4465	4465	4465	4465	9
509	20231120	110900	86024470	4465	4480	4480	4465	42
510	20231120	110800	85836670	4480	4480	4480	4480	2
511	20231120	110700	85827710	4480	4480	4480	4480	4
512	20231120	110600	85809790	4480	4485	4485	4480	14
513	20231120	110500	85747020	4480	4480	4480	4480	2
514	20231120	110400	85738060	4480	4480	4480	4480	4
515	20231120	110300	85720140	4480	4480	4480	4480	14
516	20231120	110200	85657420	4480	4495	4495	4480	1363
517	20231120	110100	79540740	4495	4495	4495	4495	16
518	20231120	110000	79468820	4495	4505	4505	4495	41
519	20231120	105900	79284155	4495	4495	4495	4495	2
520	20231120	105800	79275165	4495	4495	4495	4495	4
521	20231120	105700	79257185	4495	4495	4495	4495	4
522	20231120	105600	79239205	4495	4510	4510	4495	8
523	20231120	105500	79203185	4495	4495	4505	4495	1107
524	20231120	105400	74221890	4490	4490	4490	4490	4
525	20231120	105300	74203930	4490	4490	4490	4490	4
526	20231120	105200	74185970	4490	4495	4495	4490	8
527	20231120	105100	74150020	4490	4490	4495	4490	909
528	20231120	105000	70068580	4485	4480	4485	4480	1230
529	20231120	104900	64552270	4480	4480	4480	4480	2
530	20231120	104800	64543310	4480	4480	4480	4480	977
531	20231120	104700	60166350	4475	4480	4480	4475	10
532	20231120	104600	60121570	4475	4475	4475	4475	2
533	20231120	104500	60112620	4475	4475	4475	4470	396
534	20231120	104400	58340540	4470	4475	4475	4470	7
535	20231120	104300	58309235	4470	4475	4475	4470	51
536	20231120	104200	58081020	4470	4470	4470	4470	4
537	20231120	104100	58063140	4470	4470	4470	4470	4
538	20231120	104000	58045260	4470	4475	4475	4470	44
539	20231120	103900	57848370	4470	4475	4475	4470	62
540	20231120	103800	57570940	4465	4465	4465	4465	4
541	20231120	103700	57553080	4465	4465	4465	4465	962
542	20231120	103600	53257750	4445	4450	4450	4445	1104
543	20231120	103500	48344970	4445	4470	4470	4445	1309
544	20231120	103400	42518600	4450	4450	4450	4450	2
545	20231120	103300	42509700	4450	4450	4450	4450	4
546	20231120	103200	42491900	4450	4450	4470	4450	44
547	20231120	103100	42296080	4465	4465	4465	4450	242
548	20231120	103000	41215580	4450	4465	4465	4450	48
549	20231120	102900	41001320	4450	4450	4450	4450	4
550	20231120	102800	40983520	4450	4450	4450	4450	4
551	20231120	102700	40965720	4450	4455	4455	4450	2
552	20231120	102600	40956815	4450	4470	4470	4450	589
553	20231120	102500	38324065	4450	4470	4470	4450	54
554	20231120	102400	38083615	4470	4470	4470	4450	332
555	20231120	102300	36602175	4450	4450	4450	4450	4
556	20231120	102200	36584375	4450	4450	4450	4450	4
557	20231120	102100	36566575	4450	4465	4465	4450	3
558	20231120	102000	36553210	4450	4470	4470	4450	85
559	20231120	101900	36174220	4450	4450	4450	4450	4
560	20231120	101800	36156420	4450	4460	4460	4450	2002
561	20231120	101700	27237340	4460	4475	4475	4460	12
562	20231120	101600	27183700	4460	4475	4475	4460	7
563	20231120	101500	27152435	4460	4475	4475	4460	49
564	20231120	101400	26933190	4460	4460	4460	4460	4
565	20231120	101300	26915350	4475	4475	4480	4475	14
566	20231120	101200	26852660	4450	4450	4450	4450	2
567	20231120	101100	26843760	4450	4470	4470	4450	5
568	20231120	101000	26821490	4450	4455	4455	4450	4
569	20231120	100900	26803680	4450	4480	4480	4450	4
570	20231120	100800	26785820	4450	4450	4450	4450	4
571	20231120	100700	26768020	4450	4480	4480	4450	10
572	20231120	100600	26723340	4470	4450	4470	4450	3
573	20231120	100500	26709970	4450	4480	4480	4450	11
574	20231120	100400	26660825	4450	4480	4480	4450	7
575	20231120	100300	26629595	4450	4455	4455	4450	2
576	20231120	100200	26620690	4450	4455	4460	4450	1881
577	20231120	100100	18233505	4450	4450	4450	4450	4
578	20231120	100000	18215705	4450	4455	4455	4450	92
579	20231120	095900	17805855	4450	4450	4450	4450	229
580	20231120	095800	16786805	4450	4460	4460	4450	10
581	20231120	095700	16742260	4450	4450	4450	4450	4
582	20231120	095600	16724460	4450	4455	4455	4450	5
583	20231120	095500	16702205	4450	4450	4460	4450	48
584	20231120	095400	16488555	4450	4450	4450	4450	101
585	20231120	095300	16039105	4450	4450	4450	4450	2
586	20231120	095200	16030205	4450	4450	4450	4450	4
587	20231120	095100	16012405	4450	4450	4450	4450	4
588	20231120	095000	15994605	4450	4450	4450	4450	2
589	20231120	094900	15985705	4450	4460	4460	4450	5
590	20231120	094800	15963445	4450	4470	4470	4450	1479
591	20231120	094700	9364535	4480	4465	4480	4465	51
592	20231120	094600	9136085	4465	4465	4465	4465	4
593	20231120	094500	9118225	4465	4465	4465	4465	4
594	20231120	094400	9100365	4465	4470	4470	4465	30
595	20231120	094300	8966275	4470	4470	4470	4470	4
596	20231120	094200	8948395	4470	4470	4470	4470	4
597	20231120	094100	8930515	4470	4480	4480	4470	160
598	20231120	094000	8213735	4470	4480	4480	4470	64
599	20231120	093900	7927055	4470	4470	4470	4470	4
600	20231120	093800	7909175	4470	4470	4470	4470	2
601	20231120	093700	7900235	4475	4470	4475	4470	5
602	20231120	093600	7877880	4470	4470	4470	4470	4
603	20231120	093500	7860000	4470	4470	4470	4470	2
604	20231120	093400	7851060	4470	4475	4475	4470	10
605	20231120	093300	7806330	4470	4470	4470	4470	226
606	20231120	093200	6796110	4465	4465	4465	4465	2
607	20231120	093100	6787180	4470	4465	4470	4465	8
608	20231120	093000	6751440	4465	4465	4465	4465	4
609	20231120	092900	6733580	4465	4465	4465	4465	4
610	20231120	092800	6715720	4465	4465	4465	4465	2
611	20231120	092700	6706790	4465	4465	4465	4465	44
612	20231120	092600	6510330	4465	4465	4465	4465	4
613	20231120	092500	6492470	4465	4465	4465	4465	65
614	20231120	092400	6202245	4445	4445	4445	4445	4
615	20231120	092300	6184465	4445	4445	4445	4445	4
616	20231120	092200	6166685	4445	4445	4445	4445	2
617	20231120	092100	6157795	4440	4440	4470	4440	69
618	20231120	092000	5851375	4440	4450	4460	4440	365
619	20231120	091900	4226160	4440	4440	4440	4440	2
620	20231120	091800	4217280	4440	4435	4440	4435	143
621	20231120	091700	3583055	4435	4435	4435	4435	4
622	20231120	091600	3565315	4435	4435	4435	4435	2
623	20231120	091500	3556445	4435	4435	4455	4435	334
624	20231120	091400	2074890	4435	4435	4435	4435	0
625	20231120	091300	2074890	4435	4435	4435	4435	1
626	20231120	091200	2070455	4435	4435	4435	4435	147
627	20231120	091100	1418510	4435	4435	4435	4435	4
628	20231120	091000	1400770	4435	4435	4435	4435	2
629	20231120	090900	1391900	4435	4435	4435	4435	24
630	20231120	090800	1285460	4435	4440	4440	4435	6
631	20231120	090700	1258840	4435	4440	4440	4435	57
632	20231120	090600	1005770	4435	4440	4440	4435	57
633	20231120	090500	752710	4435	4435	4435	4435	4
634	20231120	090400	734970	4435	4435	4435	4435	37
635	20231120	090300	570875	4435	4435	4435	4435	5
636	20231120	090200	548700	4425	4425	4425	4425	0
637	20231120	090100	548700	4425	4425	4425	4425	0
638	20231120	090000	548700	4425	4425	4425	4425	124