KissMeData/085620/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	194200	872475405	5040	5040	5040	5040	894
3	20231120	194100	872475405	5040	5040	5040	5040	0
4	20231120	194000	872475405	5040	5040	5040	5040	0
5	20231120	193900	872475405	5040	5040	5040	5040	0
6	20231120	193800	872475405	5040	5040	5040	5040	0
7	20231120	193700	872475405	5040	5040	5040	5040	0
8	20231120	193600	872475405	5040	5040	5040	5040	0
9	20231120	193500	872475405	5040	5040	5040	5040	0
10	20231120	193400	872475405	5040	5040	5040	5040	0
11	20231120	193300	872475405	5040	5040	5040	5040	0
12	20231120	193200	872475405	5040	5040	5040	5040	0
13	20231120	193100	872475405	5040	5040	5040	5040	0
14	20231120	193000	872475405	5040	5040	5040	5040	0
15	20231120	192900	872475405	5040	5040	5040	5040	0
16	20231120	192800	872475405	5040	5040	5040	5040	0
17	20231120	192700	872475405	5040	5040	5040	5040	0
18	20231120	192600	872475405	5040	5040	5040	5040	0
19	20231120	192500	872475405	5040	5040	5040	5040	0
20	20231120	192400	872475405	5040	5040	5040	5040	0
21	20231120	192300	872475405	5040	5040	5040	5040	0
22	20231120	192200	872475405	5040	5040	5040	5040	0
23	20231120	192100	872475405	5040	5040	5040	5040	0
24	20231120	192000	872475405	5040	5040	5040	5040	0
25	20231120	191900	872475405	5040	5040	5040	5040	0
26	20231120	191800	872475405	5040	5040	5040	5040	0
27	20231120	191700	872475405	5040	5040	5040	5040	0
28	20231120	191600	872475405	5040	5040	5040	5040	0
29	20231120	191500	872475405	5040	5040	5040	5040	0
30	20231120	191400	872475405	5040	5040	5040	5040	0
31	20231120	191300	872475405	5040	5040	5040	5040	0
32	20231120	191200	872475405	5040	5040	5040	5040	894
33	20231120	191100	872475405	5040	5040	5040	5040	0
34	20231120	191000	872475405	5040	5040	5040	5040	0
35	20231120	190900	872475405	5040	5040	5040	5040	0
36	20231120	190800	872475405	5040	5040	5040	5040	0
37	20231120	190700	872475405	5040	5040	5040	5040	0
38	20231120	190600	872475405	5040	5040	5040	5040	0
39	20231120	190500	872475405	5040	5040	5040	5040	0
40	20231120	190400	872475405	5040	5040	5040	5040	0
41	20231120	190300	872475405	5040	5040	5040	5040	0
42	20231120	190200	872475405	5040	5040	5040	5040	0
43	20231120	190100	872475405	5040	5040	5040	5040	0
44	20231120	190000	872475405	5040	5040	5040	5040	0
45	20231120	185900	872475405	5040	5040	5040	5040	0
46	20231120	185800	872475405	5040	5040	5040	5040	0
47	20231120	185700	872475405	5040	5040	5040	5040	0
48	20231120	185600	872475405	5040	5040	5040	5040	0
49	20231120	185500	872475405	5040	5040	5040	5040	0
50	20231120	185400	872475405	5040	5040	5040	5040	0
51	20231120	185300	872475405	5040	5040	5040	5040	0
52	20231120	185200	872475405	5040	5040	5040	5040	0
53	20231120	185100	872475405	5040	5040	5040	5040	0
54	20231120	185000	872475405	5040	5040	5040	5040	0
55	20231120	184900	872475405	5040	5040	5040	5040	0
56	20231120	184800	872475405	5040	5040	5040	5040	0
57	20231120	184700	872475405	5040	5040	5040	5040	0
58	20231120	184600	872475405	5040	5040	5040	5040	0
59	20231120	184500	872475405	5040	5040	5040	5040	0
60	20231120	184400	872475405	5040	5040	5040	5040	0
61	20231120	184300	872475405	5040	5040	5040	5040	0
62	20231120	184200	872475405	5040	5040	5040	5040	894
63	20231120	184100	872475405	5040	5040	5040	5040	0
64	20231120	184000	872475405	5040	5040	5040	5040	0
65	20231120	183900	872475405	5040	5040	5040	5040	0
66	20231120	183800	872475405	5040	5040	5040	5040	0
67	20231120	183700	872475405	5040	5040	5040	5040	0
68	20231120	183600	872475405	5040	5040	5040	5040	0
69	20231120	183500	872475405	5040	5040	5040	5040	0
70	20231120	183400	872475405	5040	5040	5040	5040	0
71	20231120	183300	872475405	5040	5040	5040	5040	0
72	20231120	183200	872475405	5040	5040	5040	5040	0
73	20231120	183100	872475405	5040	5040	5040	5040	0
74	20231120	183000	872475405	5040	5040	5040	5040	0
75	20231120	182900	872475405	5040	5040	5040	5040	0
76	20231120	182800	872475405	5040	5040	5040	5040	0
77	20231120	182700	872475405	5040	5040	5040	5040	0
78	20231120	182600	872475405	5040	5040	5040	5040	0
79	20231120	182500	872475405	5040	5040	5040	5040	0
80	20231120	182400	872475405	5040	5040	5040	5040	0
81	20231120	182300	872475405	5040	5040	5040	5040	0
82	20231120	182200	872475405	5040	5040	5040	5040	0
83	20231120	182100	872475405	5040	5040	5040	5040	0
84	20231120	182000	872475405	5040	5040	5040	5040	0
85	20231120	181900	872475405	5040	5040	5040	5040	0
86	20231120	181800	872475405	5040	5040	5040	5040	0
87	20231120	181700	872475405	5040	5040	5040	5040	0
88	20231120	181600	872475405	5040	5040	5040	5040	0
89	20231120	181500	872475405	5040	5040	5040	5040	0
90	20231120	181400	872475405	5040	5040	5040	5040	0
91	20231120	181300	872475405	5040	5040	5040	5040	0
92	20231120	181200	872475405	5040	5040	5040	5040	894
93	20231120	181100	872475405	5040	5040	5040	5040	0
94	20231120	181000	872475405	5040	5040	5040	5040	0
95	20231120	180900	872475405	5040	5040	5040	5040	0
96	20231120	180800	872475405	5040	5040	5040	5040	0
97	20231120	180700	872475405	5040	5040	5040	5040	0
98	20231120	180600	872475405	5040	5040	5040	5040	0
99	20231120	180500	872475405	5040	5040	5040	5040	0
100	20231120	180400	872475405	5040	5040	5040	5040	0
101	20231120	180300	872475405	5040	5040	5040	5040	0
102	20231120	180200	872475405	5040	5040	5040	5040	0
103	20231120	180100	872475405	5040	5040	5040	5040	0
104	20231120	180000	872475405	5040	5040	5040	5040	0
105	20231120	175900	872475405	5040	5040	5040	5040	0
106	20231120	175800	872475405	5040	5040	5040	5040	0
107	20231120	175700	872475405	5040	5040	5040	5040	0
108	20231120	175600	872475405	5040	5040	5040	5040	0
109	20231120	175500	872475405	5040	5040	5040	5040	0
110	20231120	175400	872475405	5040	5040	5040	5040	0
111	20231120	175300	872475405	5040	5040	5040	5040	0
112	20231120	175200	872475405	5040	5040	5040	5040	0
113	20231120	175100	872475405	5040	5040	5040	5040	0
114	20231120	175000	872475405	5040	5040	5040	5040	0
115	20231120	174900	872475405	5040	5040	5040	5040	0
116	20231120	174800	872475405	5040	5040	5040	5040	0
117	20231120	174700	872475405	5040	5040	5040	5040	0
118	20231120	174600	872475405	5040	5040	5040	5040	0
119	20231120	174500	872475405	5040	5040	5040	5040	0
120	20231120	174400	872475405	5040	5040	5040	5040	0
121	20231120	174300	872475405	5040	5040	5040	5040	0
122	20231120	174200	872475405	5040	5040	5040	5040	894
123	20231120	174100	872475405	5040	5040	5040	5040	0
124	20231120	174000	872475405	5040	5040	5040	5040	0
125	20231120	173900	872475405	5040	5040	5040	5040	0
126	20231120	173800	872475405	5040	5040	5040	5040	0
127	20231120	173700	872475405	5040	5040	5040	5040	0
128	20231120	173600	872475405	5040	5040	5040	5040	0
129	20231120	173500	872475405	5040	5040	5040	5040	0
130	20231120	173400	872475405	5040	5040	5040	5040	0
131	20231120	173300	872475405	5040	5040	5040	5040	0
132	20231120	173200	872475405	5040	5040	5040	5040	0
133	20231120	173100	872475405	5040	5040	5040	5040	0
134	20231120	173000	872475405	5040	5040	5040	5040	0
135	20231120	172900	872475405	5040	5040	5040	5040	0
136	20231120	172800	872475405	5040	5040	5040	5040	0
137	20231120	172700	872475405	5040	5040	5040	5040	0
138	20231120	172600	872475405	5040	5040	5040	5040	0
139	20231120	172500	872475405	5040	5040	5040	5040	0
140	20231120	172400	872475405	5040	5040	5040	5040	0
141	20231120	172300	872475405	5040	5040	5040	5040	0
142	20231120	172200	872475405	5040	5040	5040	5040	0
143	20231120	172100	872475405	5040	5040	5040	5040	0
144	20231120	172000	872475405	5040	5040	5040	5040	0
145	20231120	171900	872475405	5040	5040	5040	5040	0
146	20231120	171800	872475405	5040	5040	5040	5040	0
147	20231120	171700	872475405	5040	5040	5040	5040	0
148	20231120	171600	872475405	5040	5040	5040	5040	0
149	20231120	171500	872475405	5040	5040	5040	5040	0
150	20231120	171400	872475405	5040	5040	5040	5040	0
151	20231120	171300	872475405	5040	5040	5040	5040	0
152	20231120	171200	872475405	5040	5040	5040	5040	894
153	20231120	171100	872475405	5040	5040	5040	5040	0
154	20231120	171000	872475405	5040	5040	5040	5040	0
155	20231120	170900	872475405	5040	5040	5040	5040	0
156	20231120	170800	872475405	5040	5040	5040	5040	0
157	20231120	170700	872475405	5040	5040	5040	5040	0
158	20231120	170600	872475405	5040	5040	5040	5040	0
159	20231120	170500	872475405	5040	5040	5040	5040	0
160	20231120	170400	872475405	5040	5040	5040	5040	0
161	20231120	170300	872475405	5040	5040	5040	5040	0
162	20231120	170200	872475405	5040	5040	5040	5040	0
163	20231120	170100	872475405	5040	5040	5040	5040	0
164	20231120	170000	872475405	5040	5040	5040	5040	0
165	20231120	165900	872475405	5040	5040	5040	5040	0
166	20231120	165800	872475405	5040	5040	5040	5040	0
167	20231120	165700	872475405	5040	5040	5040	5040	0
168	20231120	165600	872475405	5040	5040	5040	5040	0
169	20231120	165500	872475405	5040	5040	5040	5040	0
170	20231120	165400	872475405	5040	5040	5040	5040	0
171	20231120	165300	872475405	5040	5040	5040	5040	0
172	20231120	165200	872475405	5040	5040	5040	5040	0
173	20231120	165100	872475405	5040	5040	5040	5040	0
174	20231120	165000	872475405	5040	5040	5040	5040	0
175	20231120	164900	872475405	5040	5040	5040	5040	0
176	20231120	164800	872475405	5040	5040	5040	5040	0
177	20231120	164700	872475405	5040	5040	5040	5040	0
178	20231120	164600	872475405	5040	5040	5040	5040	0
179	20231120	164500	872475405	5040	5040	5040	5040	0
180	20231120	164400	872475405	5040	5040	5040	5040	0
181	20231120	164300	872475405	5040	5040	5040	5040	0
182	20231120	164200	872475405	5040	5040	5040	5040	894
183	20231120	164100	872475405	5040	5040	5040	5040	0
184	20231120	164000	872475405	5040	5040	5040	5040	0
185	20231120	163900	872475405	5040	5040	5040	5040	0
186	20231120	163800	872475405	5040	5040	5040	5040	0
187	20231120	163700	872475405	5040	5040	5040	5040	0
188	20231120	163600	872475405	5040	5040	5040	5040	0
189	20231120	163500	872475405	5040	5040	5040	5040	0
190	20231120	163400	872475405	5040	5040	5040	5040	0
191	20231120	163300	872475405	5040	5040	5040	5040	0
192	20231120	163200	872475405	5040	5040	5040	5040	0
193	20231120	163100	872475405	5040	5040	5040	5040	0
194	20231120	163000	872475405	5040	5040	5040	5040	0
195	20231120	162900	872475405	5040	5040	5040	5040	0
196	20231120	162800	872475405	5040	5040	5040	5040	0
197	20231120	162700	872475405	5040	5040	5040	5040	0
198	20231120	162600	872475405	5040	5040	5040	5040	0
199	20231120	162500	872475405	5040	5040	5040	5040	0
200	20231120	162400	872475405	5040	5040	5040	5040	0
201	20231120	162300	872475405	5040	5040	5040	5040	0
202	20231120	162200	872475405	5040	5040	5040	5040	0
203	20231120	162100	872475405	5040	5040	5040	5040	0
204	20231120	162000	872475405	5040	5040	5040	5040	0
205	20231120	161900	872475405	5040	5040	5040	5040	0
206	20231120	161800	872475405	5040	5040	5040	5040	0
207	20231120	161700	872475405	5040	5040	5040	5040	0
208	20231120	161600	872475405	5040	5040	5040	5040	0
209	20231120	161500	872475405	5040	5040	5040	5040	0
210	20231120	161400	872475405	5040	5040	5040	5040	0
211	20231120	161300	872475405	5040	5040	5040	5040	0
212	20231120	161200	872475405	5040	5040	5040	5040	894
213	20231120	161100	872475405	5040	5040	5040	5040	0
214	20231120	161000	872475405	5040	5040	5040	5040	0
215	20231120	160900	872475405	5040	5040	5040	5040	0
216	20231120	160800	872475405	5040	5040	5040	5040	0
217	20231120	160700	872475405	5040	5040	5040	5040	0
218	20231120	160600	872475405	5040	5040	5040	5040	0
219	20231120	160500	872475405	5040	5040	5040	5040	0
220	20231120	160400	872475405	5040	5040	5040	5040	0
221	20231120	160300	872475405	5040	5040	5040	5040	0
222	20231120	160200	872475405	5040	5040	5040	5040	0
223	20231120	160100	872475405	5040	5040	5040	5040	0
224	20231120	160000	872475405	5040	5040	5040	5040	0
225	20231120	155900	872475405	5040	5040	5040	5040	0
226	20231120	155800	872475405	5040	5040	5040	5040	0
227	20231120	155700	872475405	5040	5040	5040	5040	0
228	20231120	155600	872475405	5040	5040	5040	5040	0
229	20231120	155500	872475405	5040	5040	5040	5040	0
230	20231120	155400	872475405	5040	5040	5040	5040	0
231	20231120	155300	872475405	5040	5040	5040	5040	0
232	20231120	155200	872475405	5040	5040	5040	5040	0
233	20231120	155100	872475405	5040	5040	5040	5040	0
234	20231120	155000	872475405	5040	5040	5040	5040	0
235	20231120	154900	872475405	5040	5040	5040	5040	0
236	20231120	154800	872475405	5040	5040	5040	5040	0
237	20231120	154700	872475405	5040	5040	5040	5040	0
238	20231120	154600	872475405	5040	5040	5040	5040	0
239	20231120	154500	872475405	5040	5040	5040	5040	0
240	20231120	154400	872475405	5040	5040	5040	5040	0
241	20231120	154300	872475405	5040	5040	5040	5040	0
242	20231120	154200	872475405	5040	5040	5040	5040	894
243	20231120	154100	872475405	5040	5040	5040	5040	0
244	20231120	154000	872475405	5040	5040	5040	5040	0
245	20231120	153900	872475405	5040	5040	5040	5040	0
246	20231120	153800	872475405	5040	5040	5040	5040	0
247	20231120	153700	872475405	5040	5040	5040	5040	0
248	20231120	153600	872475405	5040	5040	5040	5040	0
249	20231120	153500	872475405	5040	5040	5040	5040	0
250	20231120	153400	872475405	5040	5040	5040	5040	0
251	20231120	153300	872475405	5040	5040	5040	5040	0
252	20231120	153200	872475405	5040	5040	5040	5040	0
253	20231120	153100	872475405	5040	5040	5040	5040	0
254	20231120	153000	872475405	5040	5040	5040	5040	894
255	20231120	152900	867969645	5040	5040	5040	5040	0
256	20231120	152800	867969645	5040	5040	5040	5040	0
257	20231120	152700	867969645	5040	5040	5040	5040	0
258	20231120	152600	867969645	5040	5040	5040	5040	0
259	20231120	152500	867969645	5040	5040	5040	5040	0
260	20231120	152400	867969645	5040	5040	5040	5040	0
261	20231120	152300	867969645	5040	5040	5040	5040	0
262	20231120	152200	867969645	5040	5040	5040	5040	0
263	20231120	152100	867969645	5040	5040	5040	5040	0
264	20231120	152000	867969645	5040	5040	5040	5040	0
265	20231120	151900	867969645	5040	5010	5050	5010	805
266	20231120	151800	863911185	5050	5030	5050	5010	2744
267	20231120	151700	850088035	5020	5020	5040	5020	1177
268	20231120	151600	844163475	5020	5040	5040	5020	6074
269	20231120	151500	813561525	5040	5010	5040	5010	3383
270	20231120	151400	796517465	5020	5020	5040	5010	2758
271	20231120	151300	782637015	5010	5050	5050	5010	2369
272	20231120	151200	770695235	5050	5030	5050	5030	2884
273	20231120	151100	756148445	5030	5030	5040	5020	2460
274	20231120	151000	743781085	5030	5020	5050	5000	4503
275	20231120	150900	721143195	5020	5060	5060	5020	4591
276	20231120	150800	697996935	5060	5060	5070	5060	594
277	20231120	150700	694990855	5070	5060	5070	5060	359
278	20231120	150600	693173115	5060	5070	5070	5060	537
279	20231120	150500	690453755	5070	5080	5080	5060	606
280	20231120	150400	687378595	5080	5070	5080	5070	405
281	20231120	150300	685322185	5080	5080	5090	5070	1009
282	20231120	150200	680197005	5080	5080	5080	5070	366
283	20231120	150100	678337745	5080	5060	5080	5060	543
284	20231120	150000	675583935	5070	5060	5080	5060	529
285	20231120	145900	672904065	5070	5070	5080	5070	607
286	20231120	145800	669823665	5070	5070	5080	5070	608
287	20231120	145700	666738595	5070	5080	5080	5070	542
288	20231120	145600	663986495	5090	5080	5100	5080	280
289	20231120	145500	662562585	5070	5090	5100	5070	626
290	20231120	145400	659375265	5090	5070	5090	5070	880
291	20231120	145300	654901835	5060	5070	5070	5060	201
292	20231120	145200	653884725	5080	5070	5080	5070	607
293	20231120	145100	650805115	5070	5070	5070	5060	519
294	20231120	145000	648175695	5060	5060	5060	5050	1501
295	20231120	144900	640580655	5060	5060	5070	5060	602
296	20231120	144800	637531965	5060	5060	5070	5060	645
297	20231120	144700	634265005	5060	5060	5070	5060	670
298	20231120	144600	630872915	5060	5060	5070	5050	584
299	20231120	144500	627915045	5060	5080	5090	5060	517
300	20231120	144400	625286605	5080	5090	5090	5080	511
301	20231120	144300	622688645	5090	5090	5090	5090	300
302	20231120	144200	621161645	5090	5090	5090	5090	544
303	20231120	144100	618392685	5080	5090	5090	5080	101
304	20231120	144000	617878605	5090	5070	5090	5070	383
305	20231120	143900	615929215	5070	5070	5080	5070	2083
306	20231120	143800	605348535	5060	5060	5060	5060	63
307	20231120	143700	605029755	5060	5050	5060	5050	311
308	20231120	143600	603456125	5050	5050	5060	5050	338
309	20231120	143500	601745875	5050	5060	5060	5050	343
310	20231120	143400	600011425	5060	5060	5060	5060	267
311	20231120	143300	598660405	5060	5060	5070	5050	581
312	20231120	143200	595718895	5060	5060	5060	5050	470
313	20231120	143100	593340725	5060	5060	5060	5060	277
314	20231120	143000	591939105	5070	5050	5070	5050	53
315	20231120	142900	591670455	5070	5080	5080	5040	1296
316	20231120	142800	585123585	5080	5070	5080	5070	261
317	20231120	142700	583797725	5070	5090	5090	5070	452
318	20231120	142600	581497695	5080	5090	5090	5080	201
319	20231120	142500	580474625	5080	5090	5100	5080	2033
320	20231120	142400	570126645	5090	5100	5100	5090	1357
321	20231120	142300	563215975	5100	5100	5100	5100	287
322	20231120	142200	561752275	5100	5100	5100	5100	356
323	20231120	142100	559936675	5090	5100	5100	5090	71
324	20231120	142000	559574595	5100	5100	5100	5100	197
325	20231120	141900	558569895	5100	5100	5100	5090	278
326	20231120	141800	557152105	5100	5110	5110	5100	295
327	20231120	141700	555647105	5110	5100	5110	5100	276
328	20231120	141600	554239495	5100	5100	5110	5100	337
329	20231120	141500	552517615	5100	5100	5100	5090	793
330	20231120	141400	548473345	5100	5090	5100	5090	305
331	20231120	141300	546917875	5100	5090	5100	5090	350
332	20231120	141200	545133705	5100	5100	5100	5100	429
333	20231120	141100	542945805	5100	5100	5100	5090	308
334	20231120	141000	541375015	5090	5100	5100	5090	250
335	20231120	140900	540100065	5100	5100	5100	5090	405
336	20231120	140800	538034595	5100	5090	5100	5090	238
337	20231120	140700	536820865	5100	5100	5100	5090	819
338	20231120	140600	532643995	5100	5100	5100	5090	301
339	20231120	140500	531108915	5090	5100	5100	5090	1311
340	20231120	140400	524422855	5090	5100	5100	5090	259
341	20231120	140300	523101985	5100	5100	5100	5090	339
342	20231120	140200	521373095	5090	5100	5100	5090	246
343	20231120	140100	520118525	5100	5100	5100	5090	338
344	20231120	140000	518394745	5100	5100	5100	5090	1956
345	20231120	135900	508419215	5090	5100	5100	5090	396
346	20231120	135800	506399675	5100	5100	5100	5090	107
347	20231120	135700	505854005	5100	5090	5100	5090	1855
348	20231120	135600	496401545	5100	5100	5100	5100	439
349	20231120	135500	494162645	5100	5090	5100	5090	434
350	20231120	135400	491949255	5100	5100	5100	5100	568
351	20231120	135300	489052455	5100	5090	5100	5090	577
352	20231120	135200	486113505	5090	5090	5090	5080	381
353	20231120	135100	484174225	5090	5090	5090	5080	508
354	20231120	135000	481588525	5090	5090	5090	5090	556
355	20231120	134900	478758485	5080	5090	5090	5080	366
356	20231120	134800	476895705	5090	5090	5090	5090	223
357	20231120	134700	475760635	5090	5090	5090	5090	394
358	20231120	134600	473755175	5090	5090	5090	5080	618
359	20231120	134500	470609565	5080	5080	5080	5070	283
360	20231120	134400	469171955	5080	5080	5080	5070	531
361	20231120	134300	466474535	5080	5070	5080	5070	461
362	20231120	134200	464132705	5080	5080	5080	5070	557
363	20231120	134100	461303675	5080	5080	5080	5070	586
364	20231120	134000	458326835	5080	5080	5080	5080	346
365	20231120	133900	456569155	5070	5080	5080	5070	484
366	20231120	133800	454110455	5070	5070	5080	5070	136
367	20231120	133700	453419615	5080	5090	5090	5080	494
368	20231120	133600	450908825	5090	5080	5090	5080	487
369	20231120	133500	448430015	5090	5080	5090	5080	312
370	20231120	133400	446841965	5090	5080	5090	5080	434
371	20231120	133300	444633125	5080	5080	5080	5070	601
372	20231120	133200	441580055	5080	5080	5080	5080	478
373	20231120	133100	439151815	5080	5080	5080	5080	368
374	20231120	133000	437282375	5080	5090	5090	5080	1022
375	20231120	132900	432086215	5080	5090	5090	5080	230
376	20231120	132800	430915535	5080	5090	5090	5080	799
377	20231120	132700	426853015	5080	5090	5090	5080	200
378	20231120	132600	425835025	5090	5080	5090	5080	284
379	20231120	132500	424390075	5090	5080	5090	5080	887
380	20231120	132400	419882045	5080	5070	5080	5070	1021
381	20231120	132300	414702015	5070	5080	5080	5070	846
382	20231120	132200	410407725	5080	5080	5080	5080	528
383	20231120	132100	407725485	5080	5070	5080	5060	244
384	20231120	132000	406485995	5070	5070	5070	5070	521
385	20231120	131900	403844525	5060	5060	5060	5060	1346
386	20231120	131800	397033765	5050	5050	5050	5050	2520
387	20231120	131700	384307765	5050	5050	5050	5050	368
388	20231120	131600	382449365	5050	5040	5050	5040	260
389	20231120	131500	381136385	5040	5050	5050	5040	199
390	20231120	131400	380132915	5050	5040	5050	5040	600
391	20231120	131300	377106255	5040	5050	5050	5030	1407
392	20231120	131200	370010955	5050	5050	5050	5050	404
393	20231120	131100	367970755	5050	5040	5050	5040	379
394	20231120	131000	366057855	5040	5050	5050	5040	2828
395	20231120	130900	351777005	5050	5030	5050	5030	6846
396	20231120	130800	317327975	5030	5020	5030	5020	400
397	20231120	130700	315316275	5030	5030	5030	5030	147
398	20231120	130600	314576865	5020	5020	5020	5020	1059
399	20231120	130500	309260685	5020	5020	5020	5020	160
400	20231120	130400	308457485	5020	5020	5020	5020	127
401	20231120	130300	307819945	5020	5020	5020	5020	161
402	20231120	130200	307011725	5010	5010	5010	5010	171
403	20231120	130100	306155015	5010	5010	5010	5010	102
404	20231120	130000	305643995	5010	5020	5020	5010	239
405	20231120	125900	304446055	5010	5010	5010	5010	127
406	20231120	125800	303809785	5010	5010	5010	5010	163
407	20231120	125700	302993155	5010	5010	5010	5000	972
408	20231120	125600	298123475	5010	5000	5010	5000	129
409	20231120	125500	297477195	5000	5000	5000	5000	500
410	20231120	125400	294977195	5000	5010	5010	5000	679
411	20231120	125300	291580405	5010	5010	5010	5010	116
412	20231120	125200	290999245	5000	5010	5010	5000	154
413	20231120	125100	290227905	5010	5010	5010	5010	52
414	20231120	125000	289967385	5000	5000	5000	5000	112
415	20231120	124900	289407385	5000	5000	5000	5000	351
416	20231120	124800	287652385	5010	5010	5010	5010	179
417	20231120	124700	286755595	5010	5010	5010	5010	0
418	20231120	124600	286755595	5010	5010	5010	5010	45
419	20231120	124500	286530145	5010	5010	5010	5010	52
420	20231120	124400	286269625	5010	5010	5010	5010	44
421	20231120	124300	286049185	5010	5010	5010	5010	10
422	20231120	124200	285999085	5010	5010	5010	5010	90
423	20231120	124100	285548185	5010	5010	5010	5010	1
424	20231120	124000	285543175	5010	5010	5010	5010	0
425	20231120	123900	285543175	5010	5010	5010	5010	95
426	20231120	123800	285067225	5010	5010	5010	5010	0
427	20231120	123700	285067225	5010	5010	5010	5010	40
428	20231120	123600	284866825	5010	5010	5010	5010	52
429	20231120	123500	284606305	5010	5010	5010	5010	0
430	20231120	123400	284606305	5010	5010	5010	5010	41
431	20231120	123300	284400895	5010	5010	5010	5010	52
432	20231120	123200	284140375	5000	5000	5000	5000	10
433	20231120	123100	284090375	5000	5000	5000	5000	0
434	20231120	123000	284090375	5000	5010	5010	5000	121
435	20231120	122900	283484855	5000	5000	5000	5000	0
436	20231120	122800	283484855	5000	5000	5000	5000	106
437	20231120	122700	282954855	5010	5020	5020	5010	460
438	20231120	122600	280649735	5030	5030	5030	5030	42
439	20231120	122500	280438475	5010	5010	5010	5010	1
440	20231120	122400	280433465	5030	5030	5030	5030	52
441	20231120	122300	280171905	5020	5020	5020	5020	200
442	20231120	122200	279167905	5020	5020	5020	5020	220
443	20231120	122100	278063505	5020	5020	5020	5020	90
444	20231120	122000	277611705	5020	5020	5020	5020	0
445	20231120	121900	277611705	5020	5020	5020	5020	43
446	20231120	121800	277395845	5020	5010	5020	5000	54
447	20231120	121700	277125155	5010	5010	5010	5010	0
448	20231120	121600	277125155	5010	5010	5010	5010	42
449	20231120	121500	276914735	5010	5010	5010	5010	52
450	20231120	121400	276654215	5010	5010	5010	5010	0
451	20231120	121300	276654215	5010	5010	5010	5010	2
452	20231120	121200	276644195	5010	5010	5010	5010	52
453	20231120	121100	276383675	5010	5000	5010	5000	218
454	20231120	121000	275292385	5000	5010	5010	5000	102
455	20231120	120900	274781385	5010	5010	5010	5010	102
456	20231120	120800	274270365	5000	5000	5000	5000	127
457	20231120	120700	273635365	5010	4975	5020	4975	18367
458	20231120	120600	181886250	4975	4975	4980	4970	333
459	20231120	120500	180230945	4975	4975	4975	4975	0
460	20231120	120400	180230945	4975	4975	4975	4975	0
461	20231120	120300	180230945	4975	4975	4975	4975	52
462	20231120	120200	179972245	4975	4975	4975	4975	0
463	20231120	120100	179972245	4975	4975	4975	4975	43
464	20231120	120000	179758320	4975	4975	4975	4975	112
465	20231120	115900	179201120	4975	4975	4975	4975	50
466	20231120	115800	178952370	4975	4975	4975	4975	10
467	20231120	115700	178902620	4975	4975	4975	4975	52
468	20231120	115600	178643920	4975	4975	4975	4975	0
469	20231120	115500	178643920	4975	4975	4975	4975	0
470	20231120	115400	178643920	4975	4975	4975	4975	52
471	20231120	115300	178385220	4975	4975	4975	4975	0
472	20231120	115200	178385220	4975	4975	4975	4975	0
473	20231120	115100	178385220	4975	4975	4975	4975	52
474	20231120	115000	178126520	4975	4975	4975	4975	0
475	20231120	114900	178126520	4975	4975	4975	4975	0
476	20231120	114800	178126520	4975	4975	4975	4975	90
477	20231120	114700	177678770	4975	4975	4975	4975	1
478	20231120	114600	177673795	4975	4975	4975	4975	0
479	20231120	114500	177673795	4975	4970	4975	4970	52
480	20231120	114400	177415100	4975	4975	4975	4975	0
481	20231120	114300	177415100	4975	4975	4975	4975	0
482	20231120	114200	177415100	4975	4975	4975	4975	52
483	20231120	114100	177156400	4965	4965	4965	4965	1
484	20231120	114000	177151435	4975	4975	4975	4975	0
485	20231120	113900	177151435	4975	4975	4975	4975	52
486	20231120	113800	176892735	4975	4975	4975	4975	0
487	20231120	113700	176892735	4975	4975	4975	4975	0
488	20231120	113600	176892735	4975	4975	4975	4975	53
489	20231120	113500	176629060	4975	4975	4975	4975	40
490	20231120	113400	176430060	4975	4975	4975	4975	0
491	20231120	113300	176430060	4975	4975	4975	4975	53
492	20231120	113200	176166385	4975	4975	4975	4975	0
493	20231120	113100	176166385	4975	4975	4975	4975	0
494	20231120	113000	176166385	4975	4975	4975	4975	53
495	20231120	112900	175902710	4970	4970	4970	4970	15
496	20231120	112800	175828160	4965	4965	4965	4965	0
497	20231120	112700	175828160	4965	4965	4965	4965	73
498	20231120	112600	175465715	4965	4965	4965	4965	100
499	20231120	112500	174969215	4970	4970	4970	4970	0
500	20231120	112400	174969215	4970	4970	4975	4970	113
501	20231120	112300	174407385	4970	4970	4970	4970	0
502	20231120	112200	174407385	4970	4970	4970	4970	0
503	20231120	112100	174407385	4970	4970	4970	4970	53
504	20231120	112000	174143975	4970	4970	4970	4970	0
505	20231120	111900	174143975	4970	4970	4970	4970	0
506	20231120	111800	174143975	4970	4970	4970	4970	53
507	20231120	111700	173880565	4970	4970	4970	4970	0
508	20231120	111600	173880565	4970	4970	4970	4970	43
509	20231120	111500	173666855	4970	4970	4970	4970	53
510	20231120	111400	173403445	4970	4970	4970	4970	0
511	20231120	111300	173403445	4970	4970	4970	4970	0
512	20231120	111200	173403445	4970	4970	4970	4970	111
513	20231120	111100	172851775	4955	4955	4955	4955	0
514	20231120	111000	172851775	4955	4955	4955	4955	1
515	20231120	110900	172846820	4955	4975	4975	4955	553
516	20231120	110800	170103005	4965	4965	4965	4965	200
517	20231120	110700	169110005	4975	4975	4975	4975	0
518	20231120	110600	169110005	4975	4975	4975	4975	315
519	20231120	110500	167542880	4975	4975	4975	4975	0
520	20231120	110400	167542880	4975	4975	4975	4975	0
521	20231120	110300	167542880	4975	4975	4975	4975	53
522	20231120	110200	167279205	4975	4975	4975	4975	20
523	20231120	110100	167179705	4975	4975	4975	4975	0
524	20231120	110000	167179705	4975	4965	4985	4965	4458
525	20231120	105900	145010700	4960	4960	4960	4960	0
526	20231120	105800	145010700	4960	4960	4960	4945	3566
527	20231120	105700	127355295	4965	4965	4965	4965	53
528	20231120	105600	127092150	4965	4965	4965	4965	0
529	20231120	105500	127092150	4965	4965	4965	4965	0
530	20231120	105400	127092150	4965	4965	4965	4965	53
531	20231120	105300	126829005	4960	4960	4960	4960	0
532	20231120	105200	126829005	4960	4960	4960	4960	345
533	20231120	105100	125117805	4960	4965	4965	4960	658
534	20231120	105000	121853860	4960	4960	4960	4960	0
535	20231120	104900	121853860	4960	4960	4960	4960	0
536	20231120	104800	121853860	4960	4965	4965	4955	105
537	20231120	104700	121333040	4960	4960	4960	4960	12
538	20231120	104600	121273520	4960	4960	4960	4960	188
539	20231120	104500	120341040	4960	4960	4960	4960	54
540	20231120	104400	120073200	4950	4950	4950	4950	42
541	20231120	104300	119865300	4965	4965	4965	4965	30
542	20231120	104200	119716350	4965	4965	4965	4950	150
543	20231120	104100	118973090	4950	4950	4950	4950	0
544	20231120	104000	118973090	4950	4950	4950	4950	0
545	20231120	103900	118973090	4950	4960	4965	4950	55
546	20231120	103800	118700295	4965	4955	4965	4955	244
547	20231120	103700	117489970	4955	4955	4955	4955	0
548	20231120	103600	117489970	4955	4955	4955	4955	54
549	20231120	103500	117222400	4955	4955	4955	4955	3
550	20231120	103400	117207535	4955	4955	4955	4955	0
551	20231120	103300	117207535	4955	4950	4955	4950	261
552	20231120	103200	115915315	4950	4950	4950	4950	0
553	20231120	103100	115915315	4950	4945	4950	4945	328
554	20231120	103000	114293305	4955	4955	4955	4955	54
555	20231120	102900	114025735	4955	4955	4955	4955	0
556	20231120	102800	114025735	4955	4955	4955	4955	295
557	20231120	102700	112564010	4955	4960	4960	4955	180
558	20231120	102600	111672060	4950	4950	4950	4950	0
559	20231120	102500	111672060	4950	4950	4950	4950	0
560	20231120	102400	111672060	4950	4945	4950	4945	3175
561	20231120	102300	95962240	4935	4935	4935	4935	0
562	20231120	102200	95962240	4935	4935	4935	4935	105
563	20231120	102100	95444065	4945	4945	4945	4935	57
564	20231120	102000	95162230	4935	4935	4935	4935	3
565	20231120	101900	95147425	4935	4935	4935	4935	2
566	20231120	101800	95137555	4945	4935	4945	4935	57
567	20231120	101700	94855835	4935	4935	4935	4935	3
568	20231120	101600	94841030	4935	4935	4935	4935	0
569	20231120	101500	94841030	4935	4940	4945	4935	57
570	20231120	101400	94559300	4935	4935	4935	4935	3
571	20231120	101300	94544495	4935	4935	4935	4935	3
572	20231120	101200	94529690	4935	4945	4945	4935	57
573	20231120	101100	94247860	4935	4935	4935	4935	4
574	20231120	101000	94228120	4935	4935	4935	4935	3
575	20231120	100900	94213315	4930	4945	4945	4930	57
576	20231120	100800	93931495	4930	4930	4930	4930	3
577	20231120	100700	93916705	4930	4930	4930	4930	67
578	20231120	100600	93586395	4930	4935	4935	4930	1836
579	20231120	100500	84526925	4950	4950	4950	4950	0
580	20231120	100400	84526925	4950	4950	4950	4950	44
581	20231120	100300	84309125	4950	4945	4950	4945	54
582	20231120	100200	84041830	4945	4940	4945	4940	200
583	20231120	100100	83052835	4935	4935	4935	4935	2
584	20231120	100000	83042965	4945	4950	4950	4940	74
585	20231120	095900	82676990	4940	4945	4945	4940	3
586	20231120	095800	82662165	4950	4950	4950	4950	0
587	20231120	095700	82662165	4950	4950	4950	4950	54
588	20231120	095600	82394865	4945	4945	4945	4945	0
589	20231120	095500	82394865	4945	4945	4945	4945	15
590	20231120	095400	82320690	4945	4935	4945	4935	2504
591	20231120	095300	69941130	4935	4935	4940	4935	46
592	20231120	095200	69713910	4945	4945	4945	4945	0
593	20231120	095100	69713910	4945	4935	4945	4935	75
594	20231120	095000	69343375	4935	4935	4935	4935	555
595	20231120	094900	66604450	4935	4930	4935	4930	15
596	20231120	094800	66530435	4930	4930	4940	4925	276
597	20231120	094700	65169870	4930	4930	4930	4930	448
598	20231120	094600	62961230	4930	4920	4930	4920	1447
599	20231120	094500	55829750	4920	4920	4920	4920	55
600	20231120	094400	55559150	4915	4920	4925	4915	244
601	20231120	094300	54359775	4920	4920	4920	4920	0
602	20231120	094200	54359775	4920	4920	4925	4920	65
603	20231120	094100	54039720	4915	4915	4915	4915	0
604	20231120	094000	54039720	4915	4915	4915	4915	3
605	20231120	093900	54024975	4925	4925	4925	4925	54
606	20231120	093800	53759025	4915	4930	4930	4915	36
607	20231120	093700	53581745	4925	4920	4925	4920	129
608	20231120	093600	52946580	4925	4915	4925	4915	288
609	20231120	093500	51530625	4930	4930	4930	4930	1
610	20231120	093400	51525695	4930	4930	4930	4930	20
611	20231120	093300	51427095	4930	4925	4930	4925	54
612	20231120	093200	51160885	4930	4915	4930	4915	18
613	20231120	093100	51072160	4930	4920	4935	4920	118
614	20231120	093000	50491360	4915	4915	4915	4915	54
615	20231120	092900	50225950	4910	4910	4910	4910	0
616	20231120	092800	50225950	4910	4910	4910	4910	200
617	20231120	092700	49243950	4915	4925	4930	4915	222
618	20231120	092600	48151810	4930	4925	4930	4925	100
619	20231120	092500	47658905	4925	4930	4930	4925	24
620	20231120	092400	47540700	4925	4915	4925	4910	138
621	20231120	092300	46861515	4915	4915	4915	4915	38
622	20231120	092200	46674745	4915	4920	4920	4915	8
623	20231120	092100	46635395	4925	4940	4940	4925	641
624	20231120	092000	43476685	4935	4935	4935	4935	8
625	20231120	091900	43437205	4940	4940	4940	4940	199
626	20231120	091800	42454145	4940	4935	4940	4935	54
627	20231120	091700	42187435	4935	4935	4935	4935	66
628	20231120	091600	41861725	4925	4930	4940	4925	88
629	20231120	091500	41427110	4930	4930	4930	4930	104
630	20231120	091400	40914390	4930	4930	4930	4930	0
631	20231120	091300	40914390	4930	4930	4930	4930	10
632	20231120	091200	40865090	4930	4930	4940	4930	71
633	20231120	091100	40514645	4925	4925	4925	4925	0
634	20231120	091000	40514645	4925	4925	4925	4925	1
635	20231120	090900	40509720	4925	4945	4955	4925	727
636	20231120	090800	36921950	4945	4945	4945	4945	0
637	20231120	090700	36921950	4945	4950	4950	4945	500
638	20231120	090600	34449130	4950	4945	4975	4945	368
639	20231120	090500	32620375	4945	4940	4945	4940	57
640	20231120	090400	32338545	4940	4940	4940	4940	99
641	20231120	090300	31849485	4920	4915	4920	4915	1914
642	20231120	090200	22438675	4915	4925	4925	4910	426
643	20231120	090100	20343935	4920	4915	4920	4905	988
644	20231120	090000	15487735	4915	4870	4925	4870	3172