KissMeData/037370/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	191300	414092530	11580	11580	11580	11580	483
3	20231120	191200	414092530	11580	11580	11580	11580	0
4	20231120	191100	414092530	11580	11580	11580	11580	0
5	20231120	191000	414092530	11580	11580	11580	11580	0
6	20231120	190900	414092530	11580	11580	11580	11580	0
7	20231120	190800	414092530	11580	11580	11580	11580	0
8	20231120	190700	414092530	11580	11580	11580	11580	0
9	20231120	190600	414092530	11580	11580	11580	11580	0
10	20231120	190500	414092530	11580	11580	11580	11580	0
11	20231120	190400	414092530	11580	11580	11580	11580	0
12	20231120	190300	414092530	11580	11580	11580	11580	0
13	20231120	190200	414092530	11580	11580	11580	11580	0
14	20231120	190100	414092530	11580	11580	11580	11580	0
15	20231120	190000	414092530	11580	11580	11580	11580	0
16	20231120	185900	414092530	11580	11580	11580	11580	0
17	20231120	185800	414092530	11580	11580	11580	11580	0
18	20231120	185700	414092530	11580	11580	11580	11580	0
19	20231120	185600	414092530	11580	11580	11580	11580	0
20	20231120	185500	414092530	11580	11580	11580	11580	0
21	20231120	185400	414092530	11580	11580	11580	11580	0
22	20231120	185300	414092530	11580	11580	11580	11580	0
23	20231120	185200	414092530	11580	11580	11580	11580	0
24	20231120	185100	414092530	11580	11580	11580	11580	0
25	20231120	185000	414092530	11580	11580	11580	11580	0
26	20231120	184900	414092530	11580	11580	11580	11580	0
27	20231120	184800	414092530	11580	11580	11580	11580	0
28	20231120	184700	414092530	11580	11580	11580	11580	0
29	20231120	184600	414092530	11580	11580	11580	11580	0
30	20231120	184500	414092530	11580	11580	11580	11580	0
31	20231120	184400	414092530	11580	11580	11580	11580	0
32	20231120	184300	414092530	11580	11580	11580	11580	483
33	20231120	184200	414092530	11580	11580	11580	11580	0
34	20231120	184100	414092530	11580	11580	11580	11580	0
35	20231120	184000	414092530	11580	11580	11580	11580	0
36	20231120	183900	414092530	11580	11580	11580	11580	0
37	20231120	183800	414092530	11580	11580	11580	11580	0
38	20231120	183700	414092530	11580	11580	11580	11580	0
39	20231120	183600	414092530	11580	11580	11580	11580	0
40	20231120	183500	414092530	11580	11580	11580	11580	0
41	20231120	183400	414092530	11580	11580	11580	11580	0
42	20231120	183300	414092530	11580	11580	11580	11580	0
43	20231120	183200	414092530	11580	11580	11580	11580	0
44	20231120	183100	414092530	11580	11580	11580	11580	0
45	20231120	183000	414092530	11580	11580	11580	11580	0
46	20231120	182900	414092530	11580	11580	11580	11580	0
47	20231120	182800	414092530	11580	11580	11580	11580	0
48	20231120	182700	414092530	11580	11580	11580	11580	0
49	20231120	182600	414092530	11580	11580	11580	11580	0
50	20231120	182500	414092530	11580	11580	11580	11580	0
51	20231120	182400	414092530	11580	11580	11580	11580	0
52	20231120	182300	414092530	11580	11580	11580	11580	0
53	20231120	182200	414092530	11580	11580	11580	11580	0
54	20231120	182100	414092530	11580	11580	11580	11580	0
55	20231120	182000	414092530	11580	11580	11580	11580	0
56	20231120	181900	414092530	11580	11580	11580	11580	0
57	20231120	181800	414092530	11580	11580	11580	11580	0
58	20231120	181700	414092530	11580	11580	11580	11580	0
59	20231120	181600	414092530	11580	11580	11580	11580	0
60	20231120	181500	414092530	11580	11580	11580	11580	0
61	20231120	181400	414092530	11580	11580	11580	11580	0
62	20231120	181300	414092530	11580	11580	11580	11580	483
63	20231120	181200	414092530	11580	11580	11580	11580	0
64	20231120	181100	414092530	11580	11580	11580	11580	0
65	20231120	181000	414092530	11580	11580	11580	11580	0
66	20231120	180900	414092530	11580	11580	11580	11580	0
67	20231120	180800	414092530	11580	11580	11580	11580	0
68	20231120	180700	414092530	11580	11580	11580	11580	0
69	20231120	180600	414092530	11580	11580	11580	11580	0
70	20231120	180500	414092530	11580	11580	11580	11580	0
71	20231120	180400	414092530	11580	11580	11580	11580	0
72	20231120	180300	414092530	11580	11580	11580	11580	0
73	20231120	180200	414092530	11580	11580	11580	11580	0
74	20231120	180100	414092530	11580	11580	11580	11580	0
75	20231120	180000	414092530	11580	11580	11580	11580	0
76	20231120	175900	414092530	11580	11580	11580	11580	0
77	20231120	175800	414092530	11580	11580	11580	11580	0
78	20231120	175700	414092530	11580	11580	11580	11580	0
79	20231120	175600	414092530	11580	11580	11580	11580	0
80	20231120	175500	414092530	11580	11580	11580	11580	0
81	20231120	175400	414092530	11580	11580	11580	11580	0
82	20231120	175300	414092530	11580	11580	11580	11580	0
83	20231120	175200	414092530	11580	11580	11580	11580	0
84	20231120	175100	414092530	11580	11580	11580	11580	0
85	20231120	175000	414092530	11580	11580	11580	11580	0
86	20231120	174900	414092530	11580	11580	11580	11580	0
87	20231120	174800	414092530	11580	11580	11580	11580	0
88	20231120	174700	414092530	11580	11580	11580	11580	0
89	20231120	174600	414092530	11580	11580	11580	11580	0
90	20231120	174500	414092530	11580	11580	11580	11580	0
91	20231120	174400	414092530	11580	11580	11580	11580	0
92	20231120	174300	414092530	11580	11580	11580	11580	483
93	20231120	174200	414092530	11580	11580	11580	11580	0
94	20231120	174100	414092530	11580	11580	11580	11580	0
95	20231120	174000	414092530	11580	11580	11580	11580	0
96	20231120	173900	414092530	11580	11580	11580	11580	0
97	20231120	173800	414092530	11580	11580	11580	11580	0
98	20231120	173700	414092530	11580	11580	11580	11580	0
99	20231120	173600	414092530	11580	11580	11580	11580	0
100	20231120	173500	414092530	11580	11580	11580	11580	0
101	20231120	173400	414092530	11580	11580	11580	11580	0
102	20231120	173300	414092530	11580	11580	11580	11580	0
103	20231120	173200	414092530	11580	11580	11580	11580	0
104	20231120	173100	414092530	11580	11580	11580	11580	0
105	20231120	173000	414092530	11580	11580	11580	11580	0
106	20231120	172900	414092530	11580	11580	11580	11580	0
107	20231120	172800	414092530	11580	11580	11580	11580	0
108	20231120	172700	414092530	11580	11580	11580	11580	0
109	20231120	172600	414092530	11580	11580	11580	11580	0
110	20231120	172500	414092530	11580	11580	11580	11580	0
111	20231120	172400	414092530	11580	11580	11580	11580	0
112	20231120	172300	414092530	11580	11580	11580	11580	0
113	20231120	172200	414092530	11580	11580	11580	11580	0
114	20231120	172100	414092530	11580	11580	11580	11580	0
115	20231120	172000	414092530	11580	11580	11580	11580	0
116	20231120	171900	414092530	11580	11580	11580	11580	0
117	20231120	171800	414092530	11580	11580	11580	11580	0
118	20231120	171700	414092530	11580	11580	11580	11580	0
119	20231120	171600	414092530	11580	11580	11580	11580	0
120	20231120	171500	414092530	11580	11580	11580	11580	0
121	20231120	171400	414092530	11580	11580	11580	11580	0
122	20231120	171300	414092530	11580	11580	11580	11580	483
123	20231120	171200	414092530	11580	11580	11580	11580	0
124	20231120	171100	414092530	11580	11580	11580	11580	0
125	20231120	171000	414092530	11580	11580	11580	11580	0
126	20231120	170900	414092530	11580	11580	11580	11580	0
127	20231120	170800	414092530	11580	11580	11580	11580	0
128	20231120	170700	414092530	11580	11580	11580	11580	0
129	20231120	170600	414092530	11580	11580	11580	11580	0
130	20231120	170500	414092530	11580	11580	11580	11580	0
131	20231120	170400	414092530	11580	11580	11580	11580	0
132	20231120	170300	414092530	11580	11580	11580	11580	0
133	20231120	170200	414092530	11580	11580	11580	11580	0
134	20231120	170100	414092530	11580	11580	11580	11580	0
135	20231120	170000	414092530	11580	11580	11580	11580	0
136	20231120	165900	414092530	11580	11580	11580	11580	0
137	20231120	165800	414092530	11580	11580	11580	11580	0
138	20231120	165700	414092530	11580	11580	11580	11580	0
139	20231120	165600	414092530	11580	11580	11580	11580	0
140	20231120	165500	414092530	11580	11580	11580	11580	0
141	20231120	165400	414092530	11580	11580	11580	11580	0
142	20231120	165300	414092530	11580	11580	11580	11580	0
143	20231120	165200	414092530	11580	11580	11580	11580	0
144	20231120	165100	414092530	11580	11580	11580	11580	0
145	20231120	165000	414092530	11580	11580	11580	11580	0
146	20231120	164900	414092530	11580	11580	11580	11580	0
147	20231120	164800	414092530	11580	11580	11580	11580	0
148	20231120	164700	414092530	11580	11580	11580	11580	0
149	20231120	164600	414092530	11580	11580	11580	11580	0
150	20231120	164500	414092530	11580	11580	11580	11580	0
151	20231120	164400	414092530	11580	11580	11580	11580	0
152	20231120	164300	414092530	11580	11580	11580	11580	483
153	20231120	164200	414092530	11580	11580	11580	11580	0
154	20231120	164100	414092530	11580	11580	11580	11580	0
155	20231120	164000	414092530	11580	11580	11580	11580	0
156	20231120	163900	414092530	11580	11580	11580	11580	0
157	20231120	163800	414092530	11580	11580	11580	11580	0
158	20231120	163700	414092530	11580	11580	11580	11580	0
159	20231120	163600	414092530	11580	11580	11580	11580	0
160	20231120	163500	414092530	11580	11580	11580	11580	0
161	20231120	163400	414092530	11580	11580	11580	11580	0
162	20231120	163300	414092530	11580	11580	11580	11580	0
163	20231120	163200	414092530	11580	11580	11580	11580	0
164	20231120	163100	414092530	11580	11580	11580	11580	0
165	20231120	163000	414092530	11580	11580	11580	11580	0
166	20231120	162900	414092530	11580	11580	11580	11580	0
167	20231120	162800	414092530	11580	11580	11580	11580	0
168	20231120	162700	414092530	11580	11580	11580	11580	0
169	20231120	162600	414092530	11580	11580	11580	11580	0
170	20231120	162500	414092530	11580	11580	11580	11580	0
171	20231120	162400	414092530	11580	11580	11580	11580	0
172	20231120	162300	414092530	11580	11580	11580	11580	0
173	20231120	162200	414092530	11580	11580	11580	11580	0
174	20231120	162100	414092530	11580	11580	11580	11580	0
175	20231120	162000	414092530	11580	11580	11580	11580	0
176	20231120	161900	414092530	11580	11580	11580	11580	0
177	20231120	161800	414092530	11580	11580	11580	11580	0
178	20231120	161700	414092530	11580	11580	11580	11580	0
179	20231120	161600	414092530	11580	11580	11580	11580	0
180	20231120	161500	414092530	11580	11580	11580	11580	0
181	20231120	161400	414092530	11580	11580	11580	11580	0
182	20231120	161300	414092530	11580	11580	11580	11580	483
183	20231120	161200	414092530	11580	11580	11580	11580	0
184	20231120	161100	414092530	11580	11580	11580	11580	0
185	20231120	161000	414092530	11580	11580	11580	11580	0
186	20231120	160900	414092530	11580	11580	11580	11580	0
187	20231120	160800	414092530	11580	11580	11580	11580	0
188	20231120	160700	414092530	11580	11580	11580	11580	0
189	20231120	160600	414092530	11580	11580	11580	11580	0
190	20231120	160500	414092530	11580	11580	11580	11580	0
191	20231120	160400	414092530	11580	11580	11580	11580	0
192	20231120	160300	414092530	11580	11580	11580	11580	0
193	20231120	160200	414092530	11580	11580	11580	11580	0
194	20231120	160100	414092530	11580	11580	11580	11580	0
195	20231120	160000	414092530	11580	11580	11580	11580	0
196	20231120	155900	414092530	11580	11580	11580	11580	0
197	20231120	155800	414092530	11580	11580	11580	11580	0
198	20231120	155700	414092530	11580	11580	11580	11580	0
199	20231120	155600	414092530	11580	11580	11580	11580	0
200	20231120	155500	414092530	11580	11580	11580	11580	0
201	20231120	155400	414092530	11580	11580	11580	11580	0
202	20231120	155300	414092530	11580	11580	11580	11580	0
203	20231120	155200	414092530	11580	11580	11580	11580	0
204	20231120	155100	414092530	11580	11580	11580	11580	0
205	20231120	155000	414092530	11580	11580	11580	11580	0
206	20231120	154900	414092530	11580	11580	11580	11580	0
207	20231120	154800	414092530	11580	11580	11580	11580	0
208	20231120	154700	414092530	11580	11580	11580	11580	0
209	20231120	154600	414092530	11580	11580	11580	11580	0
210	20231120	154500	414092530	11580	11580	11580	11580	0
211	20231120	154400	414092530	11580	11580	11580	11580	0
212	20231120	154300	414092530	11580	11580	11580	11580	483
213	20231120	154200	414092530	11580	11580	11580	11580	0
214	20231120	154100	414092530	11580	11580	11580	11580	0
215	20231120	154000	414092530	11580	11580	11580	11580	0
216	20231120	153900	414092530	11580	11580	11580	11580	0
217	20231120	153800	414092530	11580	11580	11580	11580	0
218	20231120	153700	414092530	11580	11580	11580	11580	0
219	20231120	153600	414092530	11580	11580	11580	11580	0
220	20231120	153500	414092530	11580	11580	11580	11580	0
221	20231120	153400	414092530	11580	11580	11580	11580	0
222	20231120	153300	414092530	11580	11580	11580	11580	0
223	20231120	153200	414092530	11580	11580	11580	11580	0
224	20231120	153100	414092530	11580	11580	11580	11580	0
225	20231120	153000	414092530	11580	11580	11580	11580	483
226	20231120	152900	408499390	11640	11640	11640	11640	0
227	20231120	152800	408499390	11640	11640	11640	11640	0
228	20231120	152700	408499390	11640	11640	11640	11640	0
229	20231120	152600	408499390	11640	11640	11640	11640	0
230	20231120	152500	408499390	11640	11640	11640	11640	0
231	20231120	152400	408499390	11640	11640	11640	11640	0
232	20231120	152300	408499390	11640	11640	11640	11640	0
233	20231120	152200	408499390	11640	11640	11640	11640	0
234	20231120	152100	408499390	11640	11640	11640	11640	0
235	20231120	152000	408499390	11640	11640	11640	11640	0
236	20231120	151900	408499390	11640	11640	11640	11640	57
237	20231120	151800	407835910	11640	11640	11640	11640	0
238	20231120	151700	407835910	11640	11630	11640	11630	179
239	20231120	151600	405753750	11630	11600	11630	11600	164
240	20231120	151500	403847300	11590	11600	11600	11590	77
241	20231120	151400	402954780	11600	11630	11630	11600	967
242	20231120	151300	391737430	11600	11600	11600	11600	0
243	20231120	151200	391737430	11600	11600	11600	11600	0
244	20231120	151100	391737430	11600	11600	11600	11600	47
245	20231120	151000	391192230	11600	11600	11600	11590	168
246	20231120	150900	389243440	11640	11640	11640	11640	1
247	20231120	150800	389231800	11600	11600	11600	11600	1
248	20231120	150700	389220200	11650	11650	11650	11650	0
249	20231120	150600	389220200	11650	11650	11650	11650	0
250	20231120	150500	389220200	11650	11600	11650	11600	301
251	20231120	150400	385728550	11650	11650	11650	11650	50
252	20231120	150300	385146050	11650	11650	11650	11650	0
253	20231120	150200	385146050	11650	11650	11650	11650	0
254	20231120	150100	385146050	11650	11590	11650	11590	3
255	20231120	150000	385111160	11590	11590	11590	11590	7
256	20231120	145900	385030030	11660	11590	11660	11590	9
257	20231120	145800	384925580	11660	11660	11660	11660	1
258	20231120	145700	384913920	11640	11590	11640	11590	4
259	20231120	145600	384867460	11660	11660	11660	11660	0
260	20231120	145500	384867460	11660	11660	11660	11660	1
261	20231120	145400	384855800	11620	11620	11620	11620	0
262	20231120	145300	384855800	11620	11620	11620	11620	0
263	20231120	145200	384855800	11620	11620	11620	11620	0
264	20231120	145100	384855800	11620	11620	11620	11620	0
265	20231120	145000	384855800	11620	11620	11620	11620	0
266	20231120	144900	384855800	11620	11630	11630	11620	162
267	20231120	144800	382973280	11630	11630	11630	11630	0
268	20231120	144700	382973280	11630	11630	11630	11630	65
269	20231120	144600	382217330	11650	11650	11650	11650	48
270	20231120	144500	381658130	11650	11610	11650	11590	2006
271	20231120	144400	358402610	11610	11660	11660	11610	1085
272	20231120	144300	345795030	11720	11720	11720	11720	0
273	20231120	144200	345795030	11720	11650	11720	11650	3
274	20231120	144100	345760010	11650	11650	11650	11650	0
275	20231120	144000	345760010	11650	11650	11650	11650	0
276	20231120	143900	345760010	11650	11650	11650	11650	3
277	20231120	143800	345725060	11650	11650	11650	11650	1
278	20231120	143700	345713410	11650	11650	11650	11650	120
279	20231120	143600	344315410	11650	11650	11650	11650	0
280	20231120	143500	344315410	11650	11650	11650	11650	15
281	20231120	143400	344140660	11650	11650	11650	11650	1
282	20231120	143300	344129010	11650	11650	11650	11650	6
283	20231120	143200	344059110	11720	11720	11720	11720	0
284	20231120	143100	344059110	11720	11720	11720	11720	0
285	20231120	143000	344059110	11720	11720	11720	11720	0
286	20231120	142900	344059110	11720	11720	11720	11720	0
287	20231120	142800	344059110	11720	11720	11720	11720	0
288	20231120	142700	344059110	11720	11720	11720	11720	0
289	20231120	142600	344059110	11720	11720	11720	11720	5
290	20231120	142500	344000510	11730	11730	11730	11730	0
291	20231120	142400	344000510	11730	11730	11730	11730	0
292	20231120	142300	344000510	11730	11730	11730	11730	1
293	20231120	142200	343988780	11730	11730	11730	11730	0
294	20231120	142100	343988780	11730	11730	11730	11730	0
295	20231120	142000	343988780	11730	11730	11730	11730	0
296	20231120	141900	343988780	11730	11730	11730	11730	4
297	20231120	141800	343941860	11700	11700	11700	11700	23
298	20231120	141700	343672760	11690	11700	11700	11650	2952
299	20231120	141600	309269080	11700	11690	11700	11690	597
300	20231120	141500	302289650	11690	11730	11730	11690	14
301	20231120	141400	302125830	11730	11730	11730	11730	30
302	20231120	141300	301773930	11680	11680	11680	11680	0
303	20231120	141200	301773930	11680	11680	11680	11680	0
304	20231120	141100	301773930	11680	11680	11680	11680	1550
305	20231120	141000	283669930	11680	11680	11680	11680	0
306	20231120	140900	283669930	11680	11680	11680	11680	2000
307	20231120	140800	260309930	11680	11720	11720	11680	1004
308	20231120	140700	248583050	11680	11680	11680	11680	0
309	20231120	140600	248583050	11680	11680	11680	11680	0
310	20231120	140500	248583050	11680	11680	11680	11680	0
311	20231120	140400	248583050	11680	11680	11680	11680	1
312	20231120	140300	248571370	11680	11680	11680	11680	40
313	20231120	140200	248104170	11680	11680	11680	11680	11
314	20231120	140100	247975690	11680	11680	11680	11680	89
315	20231120	140000	246936170	11680	11680	11680	11680	40
316	20231120	135900	246468970	11720	11720	11720	11720	0
317	20231120	135800	246468970	11720	11720	11720	11720	347
318	20231120	135700	242402130	11720	11720	11720	11720	655
319	20231120	135600	234725530	11680	11680	11680	11680	0
320	20231120	135500	234725530	11680	11680	11680	11680	0
321	20231120	135400	234725530	11680	11680	11680	11680	1
322	20231120	135300	234713850	11710	11710	11710	11710	21
323	20231120	135200	234467940	11720	11720	11720	11720	0
324	20231120	135100	234467940	11720	11720	11720	11720	1
325	20231120	135000	234456220	11730	11730	11730	11730	0
326	20231120	134900	234456220	11730	11730	11730	11730	0
327	20231120	134800	234456220	11730	11730	11730	11730	0
328	20231120	134700	234456220	11730	11730	11730	11730	0
329	20231120	134600	234456220	11730	11730	11730	11730	0
330	20231120	134500	234456220	11730	11730	11730	11730	4
331	20231120	134400	234409300	11730	11730	11730	11730	21
332	20231120	134300	234162970	11660	11660	11660	11660	0
333	20231120	134200	234162970	11660	11660	11660	11660	0
334	20231120	134100	234162970	11660	11660	11660	11660	0
335	20231120	134000	234162970	11660	11670	11670	11660	75
336	20231120	133900	233288460	11660	11660	11660	11660	0
337	20231120	133800	233288460	11660	11660	11660	11660	50
338	20231120	133700	232705460	11660	11660	11660	11660	102
339	20231120	133600	231516140	11650	11650	11650	11650	0
340	20231120	133500	231516140	11650	11650	11650	11650	0
341	20231120	133400	231516140	11650	11650	11650	11650	201
342	20231120	133300	229174490	11660	11710	11730	11660	205
343	20231120	133200	226781510	11710	11710	11710	11710	1
344	20231120	133100	226769800	11710	11700	11710	11700	20
345	20231120	133000	226535630	11710	11710	11710	11710	0
346	20231120	132900	226535630	11710	11710	11710	11710	0
347	20231120	132800	226535630	11710	11710	11710	11710	0
348	20231120	132700	226535630	11710	11690	11710	11690	97
349	20231120	132600	225399840	11690	11690	11690	11690	0
350	20231120	132500	225399840	11690	11680	11690	11680	223
351	20231120	132400	222792980	11650	11650	11650	11650	0
352	20231120	132300	222792980	11650	11650	11650	11650	1
353	20231120	132200	222781330	11630	11630	11630	11630	0
354	20231120	132100	222781330	11630	11630	11630	11630	0
355	20231120	132000	222781330	11630	11630	11630	11630	0
356	20231120	131900	222781330	11630	11630	11630	11630	0
357	20231120	131800	222781330	11630	11670	11670	11630	50
358	20231120	131700	222199510	11680	11680	11680	11680	0
359	20231120	131600	222199510	11680	11660	11680	11660	42
360	20231120	131500	221709170	11660	11640	11660	11640	422
361	20231120	131400	216788870	11660	11660	11660	11660	131
362	20231120	131300	215261410	11610	11630	11630	11610	200
363	20231120	131200	212937610	11630	11630	11630	11630	0
364	20231120	131100	212937610	11630	11630	11630	11630	0
365	20231120	131000	212937610	11630	11630	11630	11630	0
366	20231120	130900	212937610	11630	11630	11630	11630	0
367	20231120	130800	212937610	11630	11630	11630	11630	5
368	20231120	130700	212879460	11620	11620	11620	11620	0
369	20231120	130600	212879460	11620	11620	11620	11620	0
370	20231120	130500	212879460	11620	11620	11620	11620	0
371	20231120	130400	212879460	11620	11620	11620	11620	0
372	20231120	130300	212879460	11620	11620	11620	11620	299
373	20231120	130200	209405080	11650	11650	11650	11650	1
374	20231120	130100	209393430	11660	11660	11660	11660	31
375	20231120	130000	209031970	11660	11660	11660	11660	0
376	20231120	125900	209031970	11660	11660	11660	11660	0
377	20231120	125800	209031970	11660	11660	11660	11660	0
378	20231120	125700	209031970	11660	11660	11660	11660	75
379	20231120	125600	208157470	11660	11660	11660	11660	0
380	20231120	125500	208157470	11660	11660	11660	11660	104
381	20231120	125400	206944830	11660	11640	11660	11640	100
382	20231120	125300	205779750	11640	11640	11640	11640	0
383	20231120	125200	205779750	11640	11640	11640	11640	0
384	20231120	125100	205779750	11640	11640	11640	11640	1
385	20231120	125000	205768110	11620	11620	11620	11620	203
386	20231120	124900	203409250	11620	11620	11620	11620	12
387	20231120	124800	203269810	11640	11640	11640	11640	0
388	20231120	124700	203269810	11640	11640	11640	11640	0
389	20231120	124600	203269810	11640	11640	11640	11640	3
390	20231120	124500	203234890	11650	11650	11650	11650	36
391	20231120	124400	202815490	11650	11650	11650	11650	2
392	20231120	124300	202792190	11650	11650	11650	11650	0
393	20231120	124200	202792190	11650	11650	11650	11650	100
394	20231120	124100	201627190	11650	11650	11650	11650	0
395	20231120	124000	201627190	11650	11650	11650	11650	0
396	20231120	123900	201627190	11650	11660	11660	11650	300
397	20231120	123800	198130190	11650	11650	11650	11650	250
398	20231120	123700	195217690	11650	11650	11650	11650	279
399	20231120	123600	191967340	11660	11660	11660	11660	0
400	20231120	123500	191967340	11660	11660	11660	11660	0
401	20231120	123400	191967340	11660	11660	11660	11660	0
402	20231120	123300	191967340	11660	11660	11660	11660	2
403	20231120	123200	191944020	11660	11660	11660	11660	0
404	20231120	123100	191944020	11660	11660	11660	11660	0
405	20231120	123000	191944020	11660	11660	11660	11660	0
406	20231120	122900	191944020	11660	11660	11660	11660	30
407	20231120	122800	191594220	11650	11650	11650	11650	0
408	20231120	122700	191594220	11650	11650	11650	11650	69
409	20231120	122600	190790370	11650	11650	11650	11650	0
410	20231120	122500	190790370	11650	11650	11650	11650	56
411	20231120	122400	190137970	11640	11630	11640	11630	288
412	20231120	122300	186785750	11630	11630	11630	11630	0
413	20231120	122200	186785750	11630	11630	11630	11630	0
414	20231120	122100	186785750	11630	11630	11630	11630	10
415	20231120	122000	186669450	11610	11610	11610	11610	0
416	20231120	121900	186669450	11610	11610	11610	11610	0
417	20231120	121800	186669450	11610	11610	11610	11610	0
418	20231120	121700	186669450	11610	11600	11610	11600	206
419	20231120	121600	184278900	11600	11590	11600	11590	4
420	20231120	121500	184232510	11590	11590	11590	11590	0
421	20231120	121400	184232510	11590	11590	11590	11590	89
422	20231120	121300	183201000	11600	11600	11600	11600	249
423	20231120	121200	180312600	11600	11610	11610	11600	28
424	20231120	121100	179987700	11610	11610	11610	11610	0
425	20231120	121000	179987700	11610	11610	11610	11610	95
426	20231120	120900	178884750	11610	11610	11610	11610	0
427	20231120	120800	178884750	11610	11610	11610	11610	11
428	20231120	120700	178757040	11610	11610	11610	11610	1
429	20231120	120600	178745430	11600	11600	11600	11600	0
430	20231120	120500	178745430	11600	11600	11600	11600	0
431	20231120	120400	178745430	11600	11600	11600	11600	0
432	20231120	120300	178745430	11600	11600	11600	11600	91
433	20231120	120200	177689830	11600	11600	11600	11600	0
434	20231120	120100	177689830	11600	11600	11600	11600	808
435	20231120	120000	168317030	11610	11610	11610	11610	0
436	20231120	115900	168317030	11610	11610	11610	11610	0
437	20231120	115800	168317030	11610	11610	11610	11610	0
438	20231120	115700	168317030	11610	11610	11610	11610	146
439	20231120	115600	166621970	11610	11610	11610	11610	0
440	20231120	115500	166621970	11610	11610	11610	11610	1
441	20231120	115400	166610360	11610	11610	11610	11610	0
442	20231120	115300	166610360	11610	11630	11630	11610	237
443	20231120	115200	163857500	11630	11630	11630	11630	0
444	20231120	115100	163857500	11630	11630	11630	11630	0
445	20231120	115000	163857500	11630	11630	11630	11630	0
446	20231120	114900	163857500	11630	11630	11630	11630	0
447	20231120	114800	163857500	11630	11630	11630	11630	39
448	20231120	114700	163403930	11640	11640	11640	11640	0
449	20231120	114600	163403930	11640	11640	11640	11640	0
450	20231120	114500	163403930	11640	11640	11640	11640	7
451	20231120	114400	163322450	11630	11630	11630	11630	10
452	20231120	114300	163206150	11630	11640	11640	11630	6
453	20231120	114200	163136320	11640	11640	11640	11640	0
454	20231120	114100	163136320	11640	11640	11640	11640	0
455	20231120	114000	163136320	11640	11640	11640	11640	0
456	20231120	113900	163136320	11640	11640	11640	11640	0
457	20231120	113800	163136320	11640	11640	11640	11640	0
458	20231120	113700	163136320	11640	11640	11640	11640	0
459	20231120	113600	163136320	11640	11640	11640	11640	0
460	20231120	113500	163136320	11640	11640	11640	11640	0
461	20231120	113400	163136320	11640	11640	11640	11640	0
462	20231120	113300	163136320	11640	11640	11640	11640	10
463	20231120	113200	163019920	11640	11640	11640	11640	42
464	20231120	113100	162531040	11640	11640	11640	11640	7
465	20231120	113000	162449560	11640	11640	11640	11640	18
466	20231120	112900	162240040	11620	11620	11620	11620	0
467	20231120	112800	162240040	11620	11620	11620	11620	0
468	20231120	112700	162240040	11620	11620	11620	11620	32
469	20231120	112600	161868200	11620	11620	11620	11620	1
470	20231120	112500	161856580	11620	11620	11620	11620	1
471	20231120	112400	161844960	11640	11670	11670	11640	54
472	20231120	112300	161216360	11660	11660	11660	11660	0
473	20231120	112200	161216360	11660	11660	11660	11660	0
474	20231120	112100	161216360	11660	11660	11660	11660	0
475	20231120	112000	161216360	11660	11650	11660	11650	8
476	20231120	111900	161123130	11640	11650	11650	11640	76
477	20231120	111800	160238060	11650	11670	11670	11650	186
478	20231120	111700	158070460	11680	11680	11680	11680	4
479	20231120	111600	158023740	11690	11690	11690	11690	5
480	20231120	111500	157965290	11690	11690	11690	11690	0
481	20231120	111400	157965290	11690	11690	11690	11690	0
482	20231120	111300	157965290	11690	11690	11690	11690	0
483	20231120	111200	157965290	11690	11690	11690	11690	0
484	20231120	111100	157965290	11690	11690	11690	11690	0
485	20231120	111000	157965290	11690	11690	11690	11690	6
486	20231120	110900	157895150	11690	11700	11700	11690	107
487	20231120	110800	156644150	11700	11700	11700	11700	134
488	20231120	110700	155076350	11740	11740	11740	11740	0
489	20231120	110600	155076350	11740	11730	11740	11730	13
490	20231120	110500	154923800	11730	11730	11730	11730	24
491	20231120	110400	154642280	11730	11730	11730	11730	0
492	20231120	110300	154642280	11730	11730	11730	11730	0
493	20231120	110200	154642280	11730	11720	11730	11720	70
494	20231120	110100	153821290	11730	11730	11730	11730	0
495	20231120	110000	153821290	11730	11730	11730	11730	0
496	20231120	105900	153821290	11730	11730	11730	11730	50
497	20231120	105800	153234790	11730	11730	11730	11730	0
498	20231120	105700	153234790	11730	11730	11730	11730	0
499	20231120	105600	153234790	11730	11730	11730	11730	0
500	20231120	105500	153234790	11730	11730	11730	11730	0
501	20231120	105400	153234790	11730	11730	11730	11730	11
502	20231120	105300	153105760	11730	11730	11730	11730	0
503	20231120	105200	153105760	11730	11730	11730	11730	10
504	20231120	105100	152988460	11750	11750	11750	11750	1
505	20231120	105000	152976710	11750	11750	11750	11750	0
506	20231120	104900	152976710	11750	11750	11750	11750	0
507	20231120	104800	152976710	11750	11730	11750	11730	52
508	20231120	104700	152366710	11730	11730	11730	11730	1
509	20231120	104600	152354980	11750	11750	11750	11750	0
510	20231120	104500	152354980	11750	11750	11750	11750	0
511	20231120	104400	152354980	11750	11720	11750	11720	242
512	20231120	104300	149516520	11730	11730	11730	11730	0
513	20231120	104200	149516520	11730	11730	11730	11730	0
514	20231120	104100	149516520	11730	11730	11730	11730	0
515	20231120	104000	149516520	11730	11730	11730	11730	0
516	20231120	103900	149516520	11730	11730	11730	11730	0
517	20231120	103800	149516520	11730	11730	11730	11730	0
518	20231120	103700	149516520	11730	11730	11730	11730	1
519	20231120	103600	149504790	11730	11730	11730	11730	12
520	20231120	103500	149364030	11730	11730	11730	11730	79
521	20231120	103400	148437360	11730	11730	11730	11730	20
522	20231120	103300	148202760	11740	11750	11750	11740	42
523	20231120	103200	147709670	11750	11750	11750	11750	1
524	20231120	103100	147697920	11750	11750	11750	11750	362
525	20231120	103000	143444420	11760	11760	11760	11760	1
526	20231120	102900	143432660	11760	11760	11760	11760	0
527	20231120	102800	143432660	11760	11750	11760	11750	108
528	20231120	102700	142162700	11750	11750	11750	11750	0
529	20231120	102600	142162700	11750	11750	11750	11750	0
530	20231120	102500	142162700	11750	11750	11750	11750	0
531	20231120	102400	142162700	11750	11760	11760	11750	20
532	20231120	102300	141927550	11760	11760	11760	11760	47
533	20231120	102200	141374830	11760	11760	11760	11760	0
534	20231120	102100	141374830	11760	11760	11760	11760	12
535	20231120	102000	141233710	11770	11770	11770	11770	0
536	20231120	101900	141233710	11770	11750	11770	11730	1072
537	20231120	101800	128628450	11740	11740	11740	11740	130
538	20231120	101700	127102250	11740	11740	11740	11740	101
539	20231120	101600	125916510	11730	11730	11730	11730	2
540	20231120	101500	125893050	11710	11710	11720	11710	186
541	20231120	101400	123714000	11710	11710	11710	11710	61
542	20231120	101300	122999690	11710	11710	11710	11710	0
543	20231120	101200	122999690	11710	11710	11710	11710	12
544	20231120	101100	122859170	11710	11710	11710	11710	0
545	20231120	101000	122859170	11710	11710	11710	11710	0
546	20231120	100900	122859170	11710	11730	11730	11710	277
547	20231120	100800	119611540	11730	11730	11730	11730	8
548	20231120	100700	119517700	11730	11730	11730	11730	0
549	20231120	100600	119517700	11730	11730	11730	11730	1
550	20231120	100500	119505970	11750	11750	11750	11750	0
551	20231120	100400	119505970	11750	11750	11750	11750	4
552	20231120	100300	119458970	11750	11730	11750	11730	68
553	20231120	100200	118661290	11730	11730	11730	11730	208
554	20231120	100100	116221450	11750	11750	11750	11750	5
555	20231120	100000	116162700	11750	11740	11750	11740	102
556	20231120	095900	114964380	11740	11740	11740	11740	3
557	20231120	095800	114929160	11730	11740	11740	11730	97
558	20231120	095700	113790880	11740	11740	11760	11740	615
559	20231120	095600	106561550	11730	11730	11730	11730	271
560	20231120	095500	103382720	11720	11720	11720	11720	113
561	20231120	095400	102058360	11720	11710	11720	11710	180
562	20231120	095300	99948810	11680	11720	11720	11680	173
563	20231120	095200	97928020	11720	11710	11720	11710	125
564	20231120	095100	96463040	11680	11690	11690	11680	1040
565	20231120	095000	84313900	11690	11690	11690	11690	15
566	20231120	094900	84138550	11690	11690	11690	11690	8
567	20231120	094800	84045030	11670	11670	11670	11670	0
568	20231120	094700	84045030	11670	11690	11700	11670	415
569	20231120	094600	79192800	11650	11650	11650	11650	1
570	20231120	094500	79181150	11690	11690	11690	11690	3
571	20231120	094400	79146080	11700	11700	11700	11700	0
572	20231120	094300	79146080	11700	11710	11710	11700	15
573	20231120	094200	78970480	11710	11730	11730	11710	212
574	20231120	094100	76484900	11770	11770	11770	11770	0
575	20231120	094000	76484900	11770	11730	11770	11730	154
576	20231120	093900	74677120	11730	11730	11730	11730	0
577	20231120	093800	74677120	11730	11720	11730	11720	114
578	20231120	093700	73339910	11720	11720	11720	11720	0
579	20231120	093600	73339910	11720	11700	11720	11700	273
580	20231120	093500	70143580	11700	11660	11700	11660	331
581	20231120	093400	66278060	11660	11660	11660	11650	55
582	20231120	093300	65636860	11660	11650	11660	11650	17
583	20231120	093200	65438790	11650	11650	11650	11650	11
584	20231120	093100	65310640	11650	11640	11650	11640	75
585	20231120	093000	64437040	11650	11650	11650	11650	0
586	20231120	092900	64437040	11650	11600	11650	11600	422
587	20231120	092800	59536160	11600	11600	11600	11600	7
588	20231120	092700	59454960	11600	11600	11600	11600	3
589	20231120	092600	59420160	11600	11600	11600	11600	1
590	20231120	092500	59408560	11570	11570	11570	11570	52
591	20231120	092400	58806920	11570	11600	11600	11570	90
592	20231120	092300	57763040	11600	11600	11600	11590	55
593	20231120	092200	57125140	11590	11590	11590	11590	6
594	20231120	092100	57055600	11590	11590	11590	11590	105
595	20231120	092000	55838650	11600	11600	11600	11600	0
596	20231120	091900	55838650	11600	11550	11600	11550	74
597	20231120	091800	54980300	11550	11580	11580	11550	27
598	20231120	091700	54668180	11590	11610	11610	11590	23
599	20231120	091600	54401190	11620	11600	11620	11600	142
600	20231120	091500	52753530	11590	11580	11590	11580	77
601	20231120	091400	51861250	11520	11560	11570	11520	206
602	20231120	091300	49487980	11510	11510	11520	11510	354
603	20231120	091200	45412240	11510	11550	11580	11510	865
604	20231120	091100	35434470	11560	11560	11560	11560	32
605	20231120	091000	35064550	11560	11550	11560	11550	248
606	20231120	090900	32198720	11560	11560	11560	11560	0
607	20231120	090800	32198720	11560	11560	11560	11560	31
608	20231120	090700	31840360	11540	11540	11540	11540	1
609	20231120	090600	31828820	11590	11540	11590	11540	1200
610	20231120	090500	17964020	11540	11540	11550	11540	18
611	20231120	090400	17756230	11550	11550	11550	11550	20
612	20231120	090300	17525230	11490	11450	11490	11450	45
613	20231120	090200	17009050	11390	11400	11400	11390	25
614	20231120	090100	16724070	11370	11370	11370	11370	20
615	20231120	090000	16496670	11370	11470	11470	11370	1441