KissMeData/052600/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	192300	305066285	4665	4665	4665	4665	3430
3	20231120	192200	305066285	4665	4665	4665	4665	0
4	20231120	192100	305066285	4665	4665	4665	4665	0
5	20231120	192000	305066285	4665	4665	4665	4665	0
6	20231120	191900	305066285	4665	4665	4665	4665	0
7	20231120	191800	305066285	4665	4665	4665	4665	0
8	20231120	191700	305066285	4665	4665	4665	4665	0
9	20231120	191600	305066285	4665	4665	4665	4665	0
10	20231120	191500	305066285	4665	4665	4665	4665	0
11	20231120	191400	305066285	4665	4665	4665	4665	0
12	20231120	191300	305066285	4665	4665	4665	4665	0
13	20231120	191200	305066285	4665	4665	4665	4665	0
14	20231120	191100	305066285	4665	4665	4665	4665	0
15	20231120	191000	305066285	4665	4665	4665	4665	0
16	20231120	190900	305066285	4665	4665	4665	4665	0
17	20231120	190800	305066285	4665	4665	4665	4665	0
18	20231120	190700	305066285	4665	4665	4665	4665	0
19	20231120	190600	305066285	4665	4665	4665	4665	0
20	20231120	190500	305066285	4665	4665	4665	4665	0
21	20231120	190400	305066285	4665	4665	4665	4665	0
22	20231120	190300	305066285	4665	4665	4665	4665	0
23	20231120	190200	305066285	4665	4665	4665	4665	0
24	20231120	190100	305066285	4665	4665	4665	4665	0
25	20231120	190000	305066285	4665	4665	4665	4665	0
26	20231120	185900	305066285	4665	4665	4665	4665	0
27	20231120	185800	305066285	4665	4665	4665	4665	0
28	20231120	185700	305066285	4665	4665	4665	4665	0
29	20231120	185600	305066285	4665	4665	4665	4665	0
30	20231120	185500	305066285	4665	4665	4665	4665	0
31	20231120	185400	305066285	4665	4665	4665	4665	0
32	20231120	185300	305066285	4665	4665	4665	4665	3430
33	20231120	185200	305066285	4665	4665	4665	4665	0
34	20231120	185100	305066285	4665	4665	4665	4665	0
35	20231120	185000	305066285	4665	4665	4665	4665	0
36	20231120	184900	305066285	4665	4665	4665	4665	0
37	20231120	184800	305066285	4665	4665	4665	4665	0
38	20231120	184700	305066285	4665	4665	4665	4665	0
39	20231120	184600	305066285	4665	4665	4665	4665	0
40	20231120	184500	305066285	4665	4665	4665	4665	0
41	20231120	184400	305066285	4665	4665	4665	4665	0
42	20231120	184300	305066285	4665	4665	4665	4665	0
43	20231120	184200	305066285	4665	4665	4665	4665	0
44	20231120	184100	305066285	4665	4665	4665	4665	0
45	20231120	184000	305066285	4665	4665	4665	4665	0
46	20231120	183900	305066285	4665	4665	4665	4665	0
47	20231120	183800	305066285	4665	4665	4665	4665	0
48	20231120	183700	305066285	4665	4665	4665	4665	0
49	20231120	183600	305066285	4665	4665	4665	4665	0
50	20231120	183500	305066285	4665	4665	4665	4665	0
51	20231120	183400	305066285	4665	4665	4665	4665	0
52	20231120	183300	305066285	4665	4665	4665	4665	0
53	20231120	183200	305066285	4665	4665	4665	4665	0
54	20231120	183100	305066285	4665	4665	4665	4665	0
55	20231120	183000	305066285	4665	4665	4665	4665	0
56	20231120	182900	305066285	4665	4665	4665	4665	0
57	20231120	182800	305066285	4665	4665	4665	4665	0
58	20231120	182700	305066285	4665	4665	4665	4665	0
59	20231120	182600	305066285	4665	4665	4665	4665	0
60	20231120	182500	305066285	4665	4665	4665	4665	0
61	20231120	182400	305066285	4665	4665	4665	4665	0
62	20231120	182300	305066285	4665	4665	4665	4665	3430
63	20231120	182200	305066285	4665	4665	4665	4665	0
64	20231120	182100	305066285	4665	4665	4665	4665	0
65	20231120	182000	305066285	4665	4665	4665	4665	0
66	20231120	181900	305066285	4665	4665	4665	4665	0
67	20231120	181800	305066285	4665	4665	4665	4665	0
68	20231120	181700	305066285	4665	4665	4665	4665	0
69	20231120	181600	305066285	4665	4665	4665	4665	0
70	20231120	181500	305066285	4665	4665	4665	4665	0
71	20231120	181400	305066285	4665	4665	4665	4665	0
72	20231120	181300	305066285	4665	4665	4665	4665	0
73	20231120	181200	305066285	4665	4665	4665	4665	0
74	20231120	181100	305066285	4665	4665	4665	4665	0
75	20231120	181000	305066285	4665	4665	4665	4665	0
76	20231120	180900	305066285	4665	4665	4665	4665	0
77	20231120	180800	305066285	4665	4665	4665	4665	0
78	20231120	180700	305066285	4665	4665	4665	4665	0
79	20231120	180600	305066285	4665	4665	4665	4665	0
80	20231120	180500	305066285	4665	4665	4665	4665	0
81	20231120	180400	305066285	4665	4665	4665	4665	0
82	20231120	180300	305066285	4665	4665	4665	4665	0
83	20231120	180200	305066285	4665	4665	4665	4665	0
84	20231120	180100	305066285	4665	4665	4665	4665	0
85	20231120	180000	305066285	4665	4665	4665	4665	0
86	20231120	175900	305066285	4665	4665	4665	4665	0
87	20231120	175800	305066285	4665	4665	4665	4665	0
88	20231120	175700	305066285	4665	4665	4665	4665	0
89	20231120	175600	305066285	4665	4665	4665	4665	0
90	20231120	175500	305066285	4665	4665	4665	4665	0
91	20231120	175400	305066285	4665	4665	4665	4665	0
92	20231120	175300	305066285	4665	4665	4665	4665	3430
93	20231120	175200	305066285	4665	4665	4665	4665	0
94	20231120	175100	305066285	4665	4665	4665	4665	0
95	20231120	175000	305066285	4665	4665	4665	4665	0
96	20231120	174900	305066285	4665	4665	4665	4665	0
97	20231120	174800	305066285	4665	4665	4665	4665	0
98	20231120	174700	305066285	4665	4665	4665	4665	0
99	20231120	174600	305066285	4665	4665	4665	4665	0
100	20231120	174500	305066285	4665	4665	4665	4665	0
101	20231120	174400	305066285	4665	4665	4665	4665	0
102	20231120	174300	305066285	4665	4665	4665	4665	0
103	20231120	174200	305066285	4665	4665	4665	4665	0
104	20231120	174100	305066285	4665	4665	4665	4665	0
105	20231120	174000	305066285	4665	4665	4665	4665	0
106	20231120	173900	305066285	4665	4665	4665	4665	0
107	20231120	173800	305066285	4665	4665	4665	4665	0
108	20231120	173700	305066285	4665	4665	4665	4665	0
109	20231120	173600	305066285	4665	4665	4665	4665	0
110	20231120	173500	305066285	4665	4665	4665	4665	0
111	20231120	173400	305066285	4665	4665	4665	4665	0
112	20231120	173300	305066285	4665	4665	4665	4665	0
113	20231120	173200	305066285	4665	4665	4665	4665	0
114	20231120	173100	305066285	4665	4665	4665	4665	0
115	20231120	173000	305066285	4665	4665	4665	4665	0
116	20231120	172900	305066285	4665	4665	4665	4665	0
117	20231120	172800	305066285	4665	4665	4665	4665	0
118	20231120	172700	305066285	4665	4665	4665	4665	0
119	20231120	172600	305066285	4665	4665	4665	4665	0
120	20231120	172500	305066285	4665	4665	4665	4665	0
121	20231120	172400	305066285	4665	4665	4665	4665	0
122	20231120	172300	305066285	4665	4665	4665	4665	3430
123	20231120	172200	305066285	4665	4665	4665	4665	0
124	20231120	172100	305066285	4665	4665	4665	4665	0
125	20231120	172000	305066285	4665	4665	4665	4665	0
126	20231120	171900	305066285	4665	4665	4665	4665	0
127	20231120	171800	305066285	4665	4665	4665	4665	0
128	20231120	171700	305066285	4665	4665	4665	4665	0
129	20231120	171600	305066285	4665	4665	4665	4665	0
130	20231120	171500	305066285	4665	4665	4665	4665	0
131	20231120	171400	305066285	4665	4665	4665	4665	0
132	20231120	171300	305066285	4665	4665	4665	4665	0
133	20231120	171200	305066285	4665	4665	4665	4665	0
134	20231120	171100	305066285	4665	4665	4665	4665	0
135	20231120	171000	305066285	4665	4665	4665	4665	0
136	20231120	170900	305066285	4665	4665	4665	4665	0
137	20231120	170800	305066285	4665	4665	4665	4665	0
138	20231120	170700	305066285	4665	4665	4665	4665	0
139	20231120	170600	305066285	4665	4665	4665	4665	0
140	20231120	170500	305066285	4665	4665	4665	4665	0
141	20231120	170400	305066285	4665	4665	4665	4665	0
142	20231120	170300	305066285	4665	4665	4665	4665	0
143	20231120	170200	305066285	4665	4665	4665	4665	0
144	20231120	170100	305066285	4665	4665	4665	4665	0
145	20231120	170000	305066285	4665	4665	4665	4665	0
146	20231120	165900	305066285	4665	4665	4665	4665	0
147	20231120	165800	305066285	4665	4665	4665	4665	0
148	20231120	165700	305066285	4665	4665	4665	4665	0
149	20231120	165600	305066285	4665	4665	4665	4665	0
150	20231120	165500	305066285	4665	4665	4665	4665	0
151	20231120	165400	305066285	4665	4665	4665	4665	0
152	20231120	165300	305066285	4665	4665	4665	4665	3430
153	20231120	165200	305066285	4665	4665	4665	4665	0
154	20231120	165100	305066285	4665	4665	4665	4665	0
155	20231120	165000	305066285	4665	4665	4665	4665	0
156	20231120	164900	305066285	4665	4665	4665	4665	0
157	20231120	164800	305066285	4665	4665	4665	4665	0
158	20231120	164700	305066285	4665	4665	4665	4665	0
159	20231120	164600	305066285	4665	4665	4665	4665	0
160	20231120	164500	305066285	4665	4665	4665	4665	0
161	20231120	164400	305066285	4665	4665	4665	4665	0
162	20231120	164300	305066285	4665	4665	4665	4665	0
163	20231120	164200	305066285	4665	4665	4665	4665	0
164	20231120	164100	305066285	4665	4665	4665	4665	0
165	20231120	164000	305066285	4665	4665	4665	4665	0
166	20231120	163900	305066285	4665	4665	4665	4665	0
167	20231120	163800	305066285	4665	4665	4665	4665	0
168	20231120	163700	305066285	4665	4665	4665	4665	0
169	20231120	163600	305066285	4665	4665	4665	4665	0
170	20231120	163500	305066285	4665	4665	4665	4665	0
171	20231120	163400	305066285	4665	4665	4665	4665	0
172	20231120	163300	305066285	4665	4665	4665	4665	0
173	20231120	163200	305066285	4665	4665	4665	4665	0
174	20231120	163100	305066285	4665	4665	4665	4665	0
175	20231120	163000	305066285	4665	4665	4665	4665	0
176	20231120	162900	305066285	4665	4665	4665	4665	0
177	20231120	162800	305066285	4665	4665	4665	4665	0
178	20231120	162700	305066285	4665	4665	4665	4665	0
179	20231120	162600	305066285	4665	4665	4665	4665	0
180	20231120	162500	305066285	4665	4665	4665	4665	0
181	20231120	162400	305066285	4665	4665	4665	4665	0
182	20231120	162300	305066285	4665	4665	4665	4665	3430
183	20231120	162200	305066285	4665	4665	4665	4665	0
184	20231120	162100	305066285	4665	4665	4665	4665	0
185	20231120	162000	305066285	4665	4665	4665	4665	0
186	20231120	161900	305066285	4665	4665	4665	4665	0
187	20231120	161800	305066285	4665	4665	4665	4665	0
188	20231120	161700	305066285	4665	4665	4665	4665	0
189	20231120	161600	305066285	4665	4665	4665	4665	0
190	20231120	161500	305066285	4665	4665	4665	4665	0
191	20231120	161400	305066285	4665	4665	4665	4665	0
192	20231120	161300	305066285	4665	4665	4665	4665	0
193	20231120	161200	305066285	4665	4665	4665	4665	0
194	20231120	161100	305066285	4665	4665	4665	4665	0
195	20231120	161000	305066285	4665	4665	4665	4665	0
196	20231120	160900	305066285	4665	4665	4665	4665	0
197	20231120	160800	305066285	4665	4665	4665	4665	0
198	20231120	160700	305066285	4665	4665	4665	4665	0
199	20231120	160600	305066285	4665	4665	4665	4665	0
200	20231120	160500	305066285	4665	4665	4665	4665	0
201	20231120	160400	305066285	4665	4665	4665	4665	0
202	20231120	160300	305066285	4665	4665	4665	4665	0
203	20231120	160200	305066285	4665	4665	4665	4665	0
204	20231120	160100	305066285	4665	4665	4665	4665	0
205	20231120	160000	305066285	4665	4665	4665	4665	0
206	20231120	155900	305066285	4665	4665	4665	4665	0
207	20231120	155800	305066285	4665	4665	4665	4665	0
208	20231120	155700	305066285	4665	4665	4665	4665	0
209	20231120	155600	305066285	4665	4665	4665	4665	0
210	20231120	155500	305066285	4665	4665	4665	4665	0
211	20231120	155400	305066285	4665	4665	4665	4665	0
212	20231120	155300	305066285	4665	4665	4665	4665	3430
213	20231120	155200	305066285	4665	4665	4665	4665	0
214	20231120	155100	305066285	4665	4665	4665	4665	0
215	20231120	155000	305066285	4665	4665	4665	4665	0
216	20231120	154900	305066285	4665	4665	4665	4665	0
217	20231120	154800	305066285	4665	4665	4665	4665	0
218	20231120	154700	305066285	4665	4665	4665	4665	0
219	20231120	154600	305066285	4665	4665	4665	4665	0
220	20231120	154500	305066285	4665	4665	4665	4665	0
221	20231120	154400	305066285	4665	4665	4665	4665	0
222	20231120	154300	305066285	4665	4665	4665	4665	0
223	20231120	154200	305066285	4665	4665	4665	4665	0
224	20231120	154100	305066285	4665	4665	4665	4665	0
225	20231120	154000	305066285	4665	4665	4665	4665	0
226	20231120	153900	305066285	4665	4665	4665	4665	0
227	20231120	153800	305066285	4665	4665	4665	4665	0
228	20231120	153700	305066285	4665	4665	4665	4665	0
229	20231120	153600	305066285	4665	4665	4665	4665	0
230	20231120	153500	305066285	4665	4665	4665	4665	0
231	20231120	153400	305066285	4665	4665	4665	4665	0
232	20231120	153300	305066285	4665	4665	4665	4665	0
233	20231120	153200	305066285	4665	4665	4665	4665	0
234	20231120	153100	305066285	4665	4665	4665	4665	0
235	20231120	153000	305066285	4665	4665	4665	4665	3430
236	20231120	152900	289065335	4655	4655	4655	4655	0
237	20231120	152800	289065335	4655	4655	4655	4655	0
238	20231120	152700	289065335	4655	4655	4655	4655	0
239	20231120	152600	289065335	4655	4655	4655	4655	0
240	20231120	152500	289065335	4655	4655	4655	4655	0
241	20231120	152400	289065335	4655	4655	4655	4655	0
242	20231120	152300	289065335	4655	4655	4655	4655	0
243	20231120	152200	289065335	4655	4655	4655	4655	0
244	20231120	152100	289065335	4655	4655	4655	4655	0
245	20231120	152000	289065335	4655	4655	4655	4655	0
246	20231120	151900	289065335	4655	4645	4655	4645	683
247	20231120	151800	285889755	4645	4645	4645	4645	100
248	20231120	151700	285425255	4645	4645	4645	4645	0
249	20231120	151600	285425255	4645	4645	4645	4645	0
250	20231120	151500	285425255	4645	4645	4645	4645	424
251	20231120	151400	283455775	4645	4645	4645	4645	1
252	20231120	151300	283451130	4645	4645	4645	4645	1145
253	20231120	151200	278132605	4645	4645	4645	4645	0
254	20231120	151100	278132605	4645	4645	4645	4645	0
255	20231120	151000	278132605	4645	4645	4645	4645	0
256	20231120	150900	278132605	4645	4645	4645	4645	0
257	20231120	150800	278132605	4645	4640	4645	4640	200
258	20231120	150700	277203610	4645	4635	4645	4635	850
259	20231120	150600	273263360	4640	4640	4640	4640	200
260	20231120	150500	272335360	4640	4640	4640	4640	0
261	20231120	150400	272335360	4640	4640	4640	4640	1
262	20231120	150300	272330720	4640	4640	4640	4640	45
263	20231120	150200	272121920	4645	4645	4645	4640	351
264	20231120	150100	270492375	4640	4640	4640	4640	0
265	20231120	150000	270492375	4640	4640	4645	4640	212
266	20231120	145900	269507695	4640	4640	4640	4640	40
267	20231120	145800	269322095	4645	4645	4645	4635	73
268	20231120	145700	268983020	4645	4645	4645	4645	0
269	20231120	145600	268983020	4645	4645	4645	4645	0
270	20231120	145500	268983020	4645	4645	4645	4645	1
271	20231120	145400	268978375	4645	4635	4645	4635	4
272	20231120	145300	268959825	4640	4640	4640	4640	0
273	20231120	145200	268959825	4640	4640	4640	4640	0
274	20231120	145100	268959825	4640	4640	4640	4640	20
275	20231120	145000	268867025	4640	4640	4640	4640	638
276	20231120	144900	265906705	4640	4640	4640	4640	0
277	20231120	144800	265906705	4640	4640	4640	4640	0
278	20231120	144700	265906705	4640	4640	4640	4640	0
279	20231120	144600	265906705	4640	4640	4640	4640	0
280	20231120	144500	265906705	4640	4640	4640	4640	8
281	20231120	144400	265869585	4640	4640	4640	4640	0
282	20231120	144300	265869585	4640	4640	4640	4640	20
283	20231120	144200	265776785	4650	4650	4650	4650	0
284	20231120	144100	265776785	4650	4650	4650	4650	0
285	20231120	144000	265776785	4650	4650	4650	4650	70
286	20231120	143900	265451285	4630	4630	4630	4630	0
287	20231120	143800	265451285	4630	4630	4630	4630	0
288	20231120	143700	265451285	4630	4630	4630	4630	0
289	20231120	143600	265451285	4630	4630	4630	4630	163
290	20231120	143500	264696595	4630	4630	4630	4630	0
291	20231120	143400	264696595	4630	4630	4630	4630	0
292	20231120	143300	264696595	4630	4630	4630	4630	0
293	20231120	143200	264696595	4630	4630	4630	4630	3
294	20231120	143100	264682705	4630	4630	4630	4630	20
295	20231120	143000	264590105	4655	4630	4655	4625	140
296	20231120	142900	263942490	4625	4625	4625	4625	0
297	20231120	142800	263942490	4625	4625	4625	4625	0
298	20231120	142700	263942490	4625	4625	4625	4625	0
299	20231120	142600	263942490	4625	4625	4625	4625	0
300	20231120	142500	263942490	4625	4625	4625	4625	0
301	20231120	142400	263942490	4625	4635	4635	4625	1074
302	20231120	142300	258968990	4655	4655	4655	4655	1
303	20231120	142200	258964335	4635	4635	4635	4635	0
304	20231120	142100	258964335	4635	4635	4635	4635	9
305	20231120	142000	258922620	4635	4635	4635	4635	0
306	20231120	141900	258922620	4635	4635	4635	4635	0
307	20231120	141800	258922620	4635	4635	4635	4635	0
308	20231120	141700	258922620	4635	4635	4635	4635	201
309	20231120	141600	257990985	4635	4640	4640	4635	1801
310	20231120	141500	249641870	4640	4640	4640	4640	0
311	20231120	141400	249641870	4640	4640	4640	4640	0
312	20231120	141300	249641870	4640	4645	4645	4640	1000
313	20231120	141200	244998835	4645	4645	4645	4645	0
314	20231120	141100	244998835	4645	4645	4645	4645	0
315	20231120	141000	244998835	4645	4645	4645	4645	0
316	20231120	140900	244998835	4645	4645	4645	4645	0
317	20231120	140800	244998835	4645	4645	4645	4645	0
318	20231120	140700	244998835	4645	4645	4645	4645	3
319	20231120	140600	244984900	4645	4645	4645	4645	8
320	20231120	140500	244947740	4645	4645	4645	4645	40
321	20231120	140400	244761940	4645	4645	4645	4645	0
322	20231120	140300	244761940	4645	4645	4645	4645	50
323	20231120	140200	244529690	4655	4655	4655	4655	0
324	20231120	140100	244529690	4655	4655	4655	4655	20
325	20231120	140000	244436590	4655	4655	4655	4655	0
326	20231120	135900	244436590	4655	4655	4655	4655	0
327	20231120	135800	244436590	4655	4645	4655	4645	2
328	20231120	135700	244427290	4655	4655	4655	4655	0
329	20231120	135600	244427290	4655	4655	4655	4655	0
330	20231120	135500	244427290	4655	4655	4655	4655	0
331	20231120	135400	244427290	4655	4655	4655	4655	0
332	20231120	135300	244427290	4655	4655	4655	4655	0
333	20231120	135200	244427290	4655	4655	4655	4655	0
334	20231120	135100	244427290	4655	4655	4655	4655	0
335	20231120	135000	244427290	4655	4655	4655	4655	78
336	20231120	134900	244064200	4660	4660	4660	4660	64
337	20231120	134800	243765960	4660	4660	4660	4660	0
338	20231120	134700	243765960	4660	4660	4660	4660	128
339	20231120	134600	243169480	4655	4650	4655	4650	344
340	20231120	134500	241568270	4645	4645	4645	4645	1009
341	20231120	134400	236881465	4645	4645	4645	4645	0
342	20231120	134300	236881465	4645	4645	4645	4645	0
343	20231120	134200	236881465	4645	4645	4645	4645	1
344	20231120	134100	236876820	4655	4655	4655	4655	0
345	20231120	134000	236876820	4655	4655	4655	4655	0
346	20231120	133900	236876820	4655	4655	4655	4655	0
347	20231120	133800	236876820	4655	4655	4655	4655	0
348	20231120	133700	236876820	4655	4655	4655	4655	0
349	20231120	133600	236876820	4655	4655	4655	4655	0
350	20231120	133500	236876820	4655	4655	4655	4655	0
351	20231120	133400	236876820	4655	4655	4655	4655	1
352	20231120	133300	236872165	4635	4635	4635	4635	8
353	20231120	133200	236835085	4635	4650	4650	4635	2159
354	20231120	133100	226813585	4655	4655	4655	4655	0
355	20231120	133000	226813585	4655	4655	4655	4655	1
356	20231120	132900	226808930	4655	4655	4655	4655	0
357	20231120	132800	226808930	4655	4655	4655	4655	200
358	20231120	132700	225877930	4655	4655	4655	4655	0
359	20231120	132600	225877930	4655	4655	4655	4655	0
360	20231120	132500	225877930	4655	4655	4655	4655	0
361	20231120	132400	225877930	4655	4655	4655	4655	0
362	20231120	132300	225877930	4655	4655	4655	4655	0
363	20231120	132200	225877930	4655	4655	4655	4655	1
364	20231120	132100	225873275	4645	4645	4645	4645	0
365	20231120	132000	225873275	4645	4645	4645	4645	0
366	20231120	131900	225873275	4645	4645	4645	4645	0
367	20231120	131800	225873275	4645	4655	4655	4645	200
368	20231120	131700	224942685	4660	4660	4660	4660	10
369	20231120	131600	224896085	4655	4655	4655	4655	0
370	20231120	131500	224896085	4655	4655	4655	4655	71
371	20231120	131400	224565580	4655	4655	4655	4655	900
372	20231120	131300	220376080	4655	4655	4655	4655	0
373	20231120	131200	220376080	4655	4655	4655	4655	2
374	20231120	131100	220366770	4645	4645	4645	4645	18
375	20231120	131000	220283160	4650	4650	4650	4650	62
376	20231120	130900	219994860	4650	4650	4650	4650	552
377	20231120	130800	217428060	4650	4650	4650	4650	0
378	20231120	130700	217428060	4650	4650	4650	4650	240
379	20231120	130600	216312060	4650	4650	4650	4650	1
380	20231120	130500	216307410	4650	4650	4650	4650	2
381	20231120	130400	216298110	4655	4655	4655	4655	0
382	20231120	130300	216298110	4655	4655	4655	4655	0
383	20231120	130200	216298110	4655	4655	4655	4655	0
384	20231120	130100	216298110	4655	4655	4655	4655	0
385	20231120	130000	216298110	4655	4655	4655	4655	0
386	20231120	125900	216298110	4655	4655	4655	4655	0
387	20231120	125800	216298110	4655	4655	4655	4655	0
388	20231120	125700	216298110	4655	4655	4655	4655	50
389	20231120	125600	216065360	4655	4655	4655	4655	0
390	20231120	125500	216065360	4655	4655	4655	4655	1
391	20231120	125400	216060705	4650	4650	4650	4650	7
392	20231120	125300	216028155	4650	4650	4650	4650	0
393	20231120	125200	216028155	4650	4650	4650	4650	1
394	20231120	125100	216023505	4650	4650	4650	4650	0
395	20231120	125000	216023505	4650	4645	4650	4645	271
396	20231120	124900	214764705	4645	4645	4645	4645	257
397	20231120	124800	213570940	4650	4650	4650	4650	0
398	20231120	124700	213570940	4650	4650	4650	4650	0
399	20231120	124600	213570940	4650	4650	4650	4650	0
400	20231120	124500	213570940	4650	4650	4650	4650	448
401	20231120	124400	211487740	4655	4655	4655	4655	0
402	20231120	124300	211487740	4655	4655	4655	4655	0
403	20231120	124200	211487740	4655	4655	4655	4655	0
404	20231120	124100	211487740	4655	4655	4655	4655	0
405	20231120	124000	211487740	4655	4655	4655	4655	0
406	20231120	123900	211487740	4655	4655	4655	4655	0
407	20231120	123800	211487740	4655	4655	4655	4655	0
408	20231120	123700	211487740	4655	4655	4655	4655	0
409	20231120	123600	211487740	4655	4655	4655	4655	0
410	20231120	123500	211487740	4655	4655	4655	4655	102
411	20231120	123400	211012930	4655	4655	4655	4655	0
412	20231120	123300	211012930	4655	4655	4655	4655	0
413	20231120	123200	211012930	4655	4655	4655	4655	53
414	20231120	123100	210766215	4655	4655	4655	4655	0
415	20231120	123000	210766215	4655	4650	4655	4650	74
416	20231120	122900	210422010	4650	4650	4650	4650	0
417	20231120	122800	210422010	4650	4650	4650	4650	35
418	20231120	122700	210259260	4650	4660	4660	4650	218
419	20231120	122600	209245540	4660	4660	4660	4660	0
420	20231120	122500	209245540	4660	4660	4660	4660	2
421	20231120	122400	209236220	4650	4655	4655	4650	426
422	20231120	122300	207255315	4655	4655	4655	4655	2
423	20231120	122200	207246005	4655	4655	4655	4655	0
424	20231120	122100	207246005	4655	4655	4655	4655	7
425	20231120	122000	207213420	4655	4655	4655	4655	21
426	20231120	121900	207115665	4655	4655	4655	4655	6
427	20231120	121800	207087735	4655	4655	4655	4655	0
428	20231120	121700	207087735	4655	4655	4655	4655	0
429	20231120	121600	207087735	4655	4655	4655	4655	0
430	20231120	121500	207087735	4655	4655	4655	4655	0
431	20231120	121400	207087735	4655	4655	4655	4655	0
432	20231120	121300	207087735	4655	4655	4655	4655	2
433	20231120	121200	207078425	4655	4650	4655	4650	12
434	20231120	121100	207022610	4650	4645	4650	4645	135
435	20231120	121000	206395510	4645	4645	4645	4645	0
436	20231120	120900	206395510	4645	4645	4645	4645	0
437	20231120	120800	206395510	4645	4645	4645	4645	51
438	20231120	120700	206158615	4645	4645	4645	4645	0
439	20231120	120600	206158615	4645	4645	4645	4645	0
440	20231120	120500	206158615	4645	4645	4645	4645	0
441	20231120	120400	206158615	4645	4645	4645	4645	0
442	20231120	120300	206158615	4645	4650	4650	4645	1127
443	20231120	120200	200918980	4655	4655	4655	4655	72
444	20231120	120100	200583820	4655	4655	4655	4655	30
445	20231120	120000	200444170	4655	4655	4655	4655	20
446	20231120	115900	200351070	4655	4655	4655	4655	0
447	20231120	115800	200351070	4655	4655	4655	4655	0
448	20231120	115700	200351070	4655	4655	4655	4655	151
449	20231120	115600	199648165	4655	4655	4655	4655	0
450	20231120	115500	199648165	4655	4655	4655	4655	0
451	20231120	115400	199648165	4655	4655	4655	4655	8
452	20231120	115300	199610925	4655	4655	4655	4655	0
453	20231120	115200	199610925	4655	4655	4655	4655	5
454	20231120	115100	199587650	4660	4660	4660	4660	0
455	20231120	115000	199587650	4660	4660	4660	4660	120
456	20231120	114900	199028450	4660	4660	4660	4660	100
457	20231120	114800	198562450	4660	4660	4660	4660	0
458	20231120	114700	198562450	4660	4660	4660	4660	0
459	20231120	114600	198562450	4660	4660	4660	4660	0
460	20231120	114500	198562450	4660	4660	4660	4660	0
461	20231120	114400	198562450	4660	4660	4660	4660	0
462	20231120	114300	198562450	4660	4660	4660	4660	0
463	20231120	114200	198562450	4660	4660	4660	4660	321
464	20231120	114100	197066590	4665	4665	4665	4665	0
465	20231120	114000	197066590	4665	4665	4665	4665	20
466	20231120	113900	196973290	4665	4665	4665	4665	1
467	20231120	113800	196968625	4665	4665	4665	4665	0
468	20231120	113700	196968625	4665	4665	4665	4665	0
469	20231120	113600	196968625	4665	4665	4665	4665	11
470	20231120	113500	196917310	4665	4665	4665	4665	500
471	20231120	113400	194584810	4665	4665	4665	4665	0
472	20231120	113300	194584810	4665	4665	4665	4665	8
473	20231120	113200	194547490	4665	4675	4675	4665	51
474	20231120	113100	194309565	4675	4675	4675	4675	0
475	20231120	113000	194309565	4675	4675	4675	4675	0
476	20231120	112900	194309565	4675	4675	4675	4675	12
477	20231120	112800	194253465	4675	4675	4675	4675	31
478	20231120	112700	194108540	4675	4675	4675	4675	20
479	20231120	112600	194015040	4675	4675	4675	4675	120
480	20231120	112500	193454040	4675	4675	4675	4675	0
481	20231120	112400	193454040	4675	4675	4675	4675	0
482	20231120	112300	193454040	4675	4660	4675	4660	2530
483	20231120	112200	181663790	4675	4675	4675	4675	5
484	20231120	112100	181640415	4675	4675	4675	4675	1
485	20231120	112000	181635740	4660	4660	4660	4660	0
486	20231120	111900	181635740	4660	4660	4660	4660	0
487	20231120	111800	181635740	4660	4660	4660	4660	0
488	20231120	111700	181635740	4660	4660	4660	4660	1
489	20231120	111600	181631080	4675	4670	4675	4670	150
490	20231120	111500	180930080	4675	4670	4675	4670	20
491	20231120	111400	180836625	4670	4660	4670	4650	3401
492	20231120	111300	165010465	4665	4665	4665	4665	70
493	20231120	111200	164683915	4660	4660	4660	4660	1
494	20231120	111100	164679255	4665	4665	4665	4665	30
495	20231120	111000	164539305	4665	4665	4665	4665	0
496	20231120	110900	164539305	4665	4665	4665	4665	0
497	20231120	110800	164539305	4665	4665	4665	4665	32
498	20231120	110700	164390025	4665	4665	4665	4665	1
499	20231120	110600	164385360	4665	4665	4665	4665	0
500	20231120	110500	164385360	4665	4675	4675	4665	105
501	20231120	110400	163894525	4660	4660	4660	4660	151
502	20231120	110300	163190865	4660	4660	4660	4660	0
503	20231120	110200	163190865	4660	4660	4660	4660	1
504	20231120	110100	163186205	4660	4660	4660	4660	2
505	20231120	110000	163176885	4675	4675	4675	4675	20
506	20231120	105900	163083385	4675	4670	4675	4670	1206
507	20231120	105800	157451305	4665	4665	4665	4665	10
508	20231120	105700	157404655	4655	4655	4655	4655	30
509	20231120	105600	157265005	4655	4655	4655	4655	0
510	20231120	105500	157265005	4655	4655	4665	4650	1416
511	20231120	105400	150671040	4640	4640	4655	4640	92
512	20231120	105300	150244145	4640	4645	4645	4640	165
513	20231120	105200	149478045	4650	4640	4650	4640	24
514	20231120	105100	149366595	4645	4645	4645	4645	35
515	20231120	105000	149204020	4645	4645	4645	4645	483
516	20231120	104900	146960485	4650	4650	4650	4650	0
517	20231120	104800	146960485	4650	4650	4650	4650	0
518	20231120	104700	146960485	4650	4650	4650	4650	0
519	20231120	104600	146960485	4650	4650	4650	4650	342
520	20231120	104500	145370185	4655	4655	4655	4655	0
521	20231120	104400	145370185	4655	4655	4655	4655	985
522	20231120	104300	140785010	4655	4655	4655	4655	180
523	20231120	104200	139947110	4655	4655	4655	4655	22
524	20231120	104100	139844700	4655	4655	4655	4655	145
525	20231120	104000	139169725	4665	4665	4665	4665	0
526	20231120	103900	139169725	4665	4665	4665	4665	0
527	20231120	103800	139169725	4665	4665	4665	4665	1
528	20231120	103700	139165060	4655	4655	4655	4655	10
529	20231120	103600	139118510	4665	4665	4665	4665	0
530	20231120	103500	139118510	4665	4665	4665	4665	0
531	20231120	103400	139118510	4665	4655	4665	4655	50
532	20231120	103300	138885660	4665	4665	4665	4665	0
533	20231120	103200	138885660	4665	4665	4665	4665	0
534	20231120	103100	138885660	4665	4665	4665	4665	42
535	20231120	103000	138689730	4665	4665	4665	4665	214
536	20231120	102900	137691420	4665	4665	4665	4665	50
537	20231120	102800	137458170	4665	4665	4665	4665	21
538	20231120	102700	137360205	4650	4650	4650	4650	2
539	20231120	102600	137350905	4650	4670	4670	4650	211
540	20231120	102500	136365605	4670	4670	4670	4670	16
541	20231120	102400	136290885	4670	4670	4670	4670	100
542	20231120	102300	135823885	4670	4670	4670	4670	0
543	20231120	102200	135823885	4670	4670	4670	4670	0
544	20231120	102100	135823885	4670	4670	4670	4670	0
545	20231120	102000	135823885	4670	4665	4670	4665	934
546	20231120	101900	131466770	4665	4665	4665	4650	640
547	20231120	101800	128484170	4665	4665	4665	4665	361
548	20231120	101700	126800105	4665	4650	4665	4650	951
549	20231120	101600	122377940	4640	4645	4645	4640	332
550	20231120	101500	120836795	4645	4650	4650	4645	562
551	20231120	101400	118225440	4670	4670	4670	4670	0
552	20231120	101300	118225440	4670	4670	4670	4670	0
553	20231120	101200	118225440	4670	4670	4670	4670	0
554	20231120	101100	118225440	4670	4650	4670	4650	4
555	20231120	101000	118206820	4650	4670	4670	4650	6
556	20231120	100900	118178900	4650	4650	4650	4650	10
557	20231120	100800	118132400	4650	4650	4650	4650	727
558	20231120	100700	114751850	4670	4670	4670	4670	100
559	20231120	100600	114284850	4670	4670	4670	4645	502
560	20231120	100500	111952015	4650	4670	4670	4650	1308
561	20231120	100400	105865290	4670	4675	4675	4670	243
562	20231120	100300	104729415	4665	4665	4665	4665	101
563	20231120	100200	104258250	4675	4670	4675	4670	843
564	20231120	100100	100320380	4670	4665	4670	4665	143
565	20231120	100000	99653280	4665	4665	4665	4665	381
566	20231120	095900	97875915	4665	4665	4665	4665	259
567	20231120	095800	96667680	4660	4660	4660	4660	0
568	20231120	095700	96667680	4660	4665	4665	4660	512
569	20231120	095600	94280610	4660	4660	4665	4660	811
570	20231120	095500	90499950	4665	4665	4665	4665	10
571	20231120	095400	90453300	4660	4660	4660	4660	199
572	20231120	095300	89525960	4660	4660	4660	4655	70
573	20231120	095200	89200005	4670	4660	4670	4660	256
574	20231120	095100	88006490	4660	4650	4660	4650	11
575	20231120	095000	87955240	4655	4660	4660	4655	633
576	20231120	094900	85006460	4655	4670	4675	4655	600
577	20231120	094800	82204385	4670	4670	4670	4670	0
578	20231120	094700	82204385	4670	4670	4670	4670	300
579	20231120	094600	80803385	4670	4655	4670	4655	1250
580	20231120	094500	74969900	4650	4650	4650	4650	353
581	20231120	094400	73328450	4650	4650	4650	4650	147
582	20231120	094300	72644900	4650	4640	4650	4640	319
583	20231120	094200	71162985	4645	4645	4645	4635	665
584	20231120	094100	68077755	4640	4660	4660	4640	277
585	20231120	094000	66790455	4660	4655	4660	4655	110
586	20231120	093900	66278295	4660	4660	4660	4660	0
587	20231120	093800	66278295	4660	4660	4660	4660	0
588	20231120	093700	66278295	4660	4660	4660	4635	681
589	20231120	093600	63118975	4665	4665	4665	4655	419
590	20231120	093500	61164360	4665	4665	4665	4665	3
591	20231120	093400	61150365	4675	4675	4675	4675	0
592	20231120	093300	61150365	4675	4635	4675	4635	2352
593	20231120	093200	50194590	4635	4615	4635	4615	782
594	20231120	093100	46580025	4615	4615	4615	4615	0
595	20231120	093000	46580025	4615	4635	4635	4615	304
596	20231120	092900	45176785	4635	4630	4635	4630	586
597	20231120	092800	42460700	4640	4640	4640	4640	0
598	20231120	092700	42460700	4640	4640	4640	4640	0
599	20231120	092600	42460700	4640	4640	4640	4640	625
600	20231120	092500	39560700	4635	4620	4635	4605	768
601	20231120	092400	36004720	4600	4600	4600	4600	84
602	20231120	092300	35618320	4625	4625	4625	4625	490
603	20231120	092200	33352070	4630	4630	4630	4630	0
604	20231120	092100	33352070	4630	4625	4635	4595	120
605	20231120	092000	32797380	4595	4625	4625	4595	42
606	20231120	091900	32604055	4630	4620	4630	4620	2
607	20231120	091800	32594805	4600	4600	4600	4600	0
608	20231120	091700	32594805	4600	4600	4600	4600	0
609	20231120	091600	32594805	4600	4600	4600	4600	0
610	20231120	091500	32594805	4600	4600	4600	4600	1111
611	20231120	091400	27484205	4600	4600	4600	4600	0
612	20231120	091300	27484205	4600	4600	4600	4600	412
613	20231120	091200	25589005	4610	4610	4610	4610	107
614	20231120	091100	25095735	4610	4610	4615	4610	164
615	20231120	091000	24339665	4610	4610	4610	4610	0
616	20231120	090900	24339665	4610	4610	4610	4610	45
617	20231120	090800	24132215	4610	4610	4610	4610	121
618	20231120	090700	23574405	4595	4590	4595	4590	81
619	20231120	090600	23202225	4590	4590	4590	4590	1
620	20231120	090500	23197635	4565	4585	4585	4565	233
621	20231120	090400	22133070	4590	4590	4590	4590	0
622	20231120	090300	22133070	4590	4585	4590	4585	1087
623	20231120	090200	17143780	4585	4600	4600	4585	2179
624	20231120	090100	7152765	4605	4610	4610	4605	313
625	20231120	090000	5710855	4555	4600	4600	4555	1243