KissMeData/262840/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	203000	95951700	5370	5370	5370	5370	459
3	20231120	202900	95951700	5370	5370	5370	5370	0
4	20231120	202800	95951700	5370	5370	5370	5370	0
5	20231120	202700	95951700	5370	5370	5370	5370	0
6	20231120	202600	95951700	5370	5370	5370	5370	0
7	20231120	202500	95951700	5370	5370	5370	5370	0
8	20231120	202400	95951700	5370	5370	5370	5370	0
9	20231120	202300	95951700	5370	5370	5370	5370	0
10	20231120	202200	95951700	5370	5370	5370	5370	0
11	20231120	202100	95951700	5370	5370	5370	5370	0
12	20231120	202000	95951700	5370	5370	5370	5370	0
13	20231120	201900	95951700	5370	5370	5370	5370	0
14	20231120	201800	95951700	5370	5370	5370	5370	0
15	20231120	201700	95951700	5370	5370	5370	5370	0
16	20231120	201600	95951700	5370	5370	5370	5370	0
17	20231120	201500	95951700	5370	5370	5370	5370	0
18	20231120	201400	95951700	5370	5370	5370	5370	0
19	20231120	201300	95951700	5370	5370	5370	5370	0
20	20231120	201200	95951700	5370	5370	5370	5370	0
21	20231120	201100	95951700	5370	5370	5370	5370	0
22	20231120	201000	95951700	5370	5370	5370	5370	0
23	20231120	200900	95951700	5370	5370	5370	5370	0
24	20231120	200800	95951700	5370	5370	5370	5370	0
25	20231120	200700	95951700	5370	5370	5370	5370	0
26	20231120	200600	95951700	5370	5370	5370	5370	0
27	20231120	200500	95951700	5370	5370	5370	5370	0
28	20231120	200400	95951700	5370	5370	5370	5370	0
29	20231120	200300	95951700	5370	5370	5370	5370	0
30	20231120	200200	95951700	5370	5370	5370	5370	0
31	20231120	200100	95951700	5370	5370	5370	5370	0
32	20231120	200000	95951700	5370	5370	5370	5370	459
33	20231120	195900	95951700	5370	5370	5370	5370	0
34	20231120	195800	95951700	5370	5370	5370	5370	0
35	20231120	195700	95951700	5370	5370	5370	5370	0
36	20231120	195600	95951700	5370	5370	5370	5370	0
37	20231120	195500	95951700	5370	5370	5370	5370	0
38	20231120	195400	95951700	5370	5370	5370	5370	0
39	20231120	195300	95951700	5370	5370	5370	5370	0
40	20231120	195200	95951700	5370	5370	5370	5370	0
41	20231120	195100	95951700	5370	5370	5370	5370	0
42	20231120	195000	95951700	5370	5370	5370	5370	0
43	20231120	194900	95951700	5370	5370	5370	5370	0
44	20231120	194800	95951700	5370	5370	5370	5370	0
45	20231120	194700	95951700	5370	5370	5370	5370	0
46	20231120	194600	95951700	5370	5370	5370	5370	0
47	20231120	194500	95951700	5370	5370	5370	5370	0
48	20231120	194400	95951700	5370	5370	5370	5370	0
49	20231120	194300	95951700	5370	5370	5370	5370	0
50	20231120	194200	95951700	5370	5370	5370	5370	0
51	20231120	194100	95951700	5370	5370	5370	5370	0
52	20231120	194000	95951700	5370	5370	5370	5370	0
53	20231120	193900	95951700	5370	5370	5370	5370	0
54	20231120	193800	95951700	5370	5370	5370	5370	0
55	20231120	193700	95951700	5370	5370	5370	5370	0
56	20231120	193600	95951700	5370	5370	5370	5370	0
57	20231120	193500	95951700	5370	5370	5370	5370	0
58	20231120	193400	95951700	5370	5370	5370	5370	0
59	20231120	193300	95951700	5370	5370	5370	5370	0
60	20231120	193200	95951700	5370	5370	5370	5370	0
61	20231120	193100	95951700	5370	5370	5370	5370	0
62	20231120	193000	95951700	5370	5370	5370	5370	459
63	20231120	192900	95951700	5370	5370	5370	5370	0
64	20231120	192800	95951700	5370	5370	5370	5370	0
65	20231120	192700	95951700	5370	5370	5370	5370	0
66	20231120	192600	95951700	5370	5370	5370	5370	0
67	20231120	192500	95951700	5370	5370	5370	5370	0
68	20231120	192400	95951700	5370	5370	5370	5370	0
69	20231120	192300	95951700	5370	5370	5370	5370	0
70	20231120	192200	95951700	5370	5370	5370	5370	0
71	20231120	192100	95951700	5370	5370	5370	5370	0
72	20231120	192000	95951700	5370	5370	5370	5370	0
73	20231120	191900	95951700	5370	5370	5370	5370	0
74	20231120	191800	95951700	5370	5370	5370	5370	0
75	20231120	191700	95951700	5370	5370	5370	5370	0
76	20231120	191600	95951700	5370	5370	5370	5370	0
77	20231120	191500	95951700	5370	5370	5370	5370	0
78	20231120	191400	95951700	5370	5370	5370	5370	0
79	20231120	191300	95951700	5370	5370	5370	5370	0
80	20231120	191200	95951700	5370	5370	5370	5370	0
81	20231120	191100	95951700	5370	5370	5370	5370	0
82	20231120	191000	95951700	5370	5370	5370	5370	0
83	20231120	190900	95951700	5370	5370	5370	5370	0
84	20231120	190800	95951700	5370	5370	5370	5370	0
85	20231120	190700	95951700	5370	5370	5370	5370	0
86	20231120	190600	95951700	5370	5370	5370	5370	0
87	20231120	190500	95951700	5370	5370	5370	5370	0
88	20231120	190400	95951700	5370	5370	5370	5370	0
89	20231120	190300	95951700	5370	5370	5370	5370	0
90	20231120	190200	95951700	5370	5370	5370	5370	0
91	20231120	190100	95951700	5370	5370	5370	5370	0
92	20231120	190000	95951700	5370	5370	5370	5370	459
93	20231120	185900	95951700	5370	5370	5370	5370	0
94	20231120	185800	95951700	5370	5370	5370	5370	0
95	20231120	185700	95951700	5370	5370	5370	5370	0
96	20231120	185600	95951700	5370	5370	5370	5370	0
97	20231120	185500	95951700	5370	5370	5370	5370	0
98	20231120	185400	95951700	5370	5370	5370	5370	0
99	20231120	185300	95951700	5370	5370	5370	5370	0
100	20231120	185200	95951700	5370	5370	5370	5370	0
101	20231120	185100	95951700	5370	5370	5370	5370	0
102	20231120	185000	95951700	5370	5370	5370	5370	0
103	20231120	184900	95951700	5370	5370	5370	5370	0
104	20231120	184800	95951700	5370	5370	5370	5370	0
105	20231120	184700	95951700	5370	5370	5370	5370	0
106	20231120	184600	95951700	5370	5370	5370	5370	0
107	20231120	184500	95951700	5370	5370	5370	5370	0
108	20231120	184400	95951700	5370	5370	5370	5370	0
109	20231120	184300	95951700	5370	5370	5370	5370	0
110	20231120	184200	95951700	5370	5370	5370	5370	0
111	20231120	184100	95951700	5370	5370	5370	5370	0
112	20231120	184000	95951700	5370	5370	5370	5370	0
113	20231120	183900	95951700	5370	5370	5370	5370	0
114	20231120	183800	95951700	5370	5370	5370	5370	0
115	20231120	183700	95951700	5370	5370	5370	5370	0
116	20231120	183600	95951700	5370	5370	5370	5370	0
117	20231120	183500	95951700	5370	5370	5370	5370	0
118	20231120	183400	95951700	5370	5370	5370	5370	0
119	20231120	183300	95951700	5370	5370	5370	5370	0
120	20231120	183200	95951700	5370	5370	5370	5370	0
121	20231120	183100	95951700	5370	5370	5370	5370	0
122	20231120	183000	95951700	5370	5370	5370	5370	459
123	20231120	182900	95951700	5370	5370	5370	5370	0
124	20231120	182800	95951700	5370	5370	5370	5370	0
125	20231120	182700	95951700	5370	5370	5370	5370	0
126	20231120	182600	95951700	5370	5370	5370	5370	0
127	20231120	182500	95951700	5370	5370	5370	5370	0
128	20231120	182400	95951700	5370	5370	5370	5370	0
129	20231120	182300	95951700	5370	5370	5370	5370	0
130	20231120	182200	95951700	5370	5370	5370	5370	0
131	20231120	182100	95951700	5370	5370	5370	5370	0
132	20231120	182000	95951700	5370	5370	5370	5370	0
133	20231120	181900	95951700	5370	5370	5370	5370	0
134	20231120	181800	95951700	5370	5370	5370	5370	0
135	20231120	181700	95951700	5370	5370	5370	5370	0
136	20231120	181600	95951700	5370	5370	5370	5370	0
137	20231120	181500	95951700	5370	5370	5370	5370	0
138	20231120	181400	95951700	5370	5370	5370	5370	0
139	20231120	181300	95951700	5370	5370	5370	5370	0
140	20231120	181200	95951700	5370	5370	5370	5370	0
141	20231120	181100	95951700	5370	5370	5370	5370	0
142	20231120	181000	95951700	5370	5370	5370	5370	0
143	20231120	180900	95951700	5370	5370	5370	5370	0
144	20231120	180800	95951700	5370	5370	5370	5370	0
145	20231120	180700	95951700	5370	5370	5370	5370	0
146	20231120	180600	95951700	5370	5370	5370	5370	0
147	20231120	180500	95951700	5370	5370	5370	5370	0
148	20231120	180400	95951700	5370	5370	5370	5370	0
149	20231120	180300	95951700	5370	5370	5370	5370	0
150	20231120	180200	95951700	5370	5370	5370	5370	0
151	20231120	180100	95951700	5370	5370	5370	5370	0
152	20231120	180000	95951700	5370	5370	5370	5370	459
153	20231120	175900	95951700	5370	5370	5370	5370	0
154	20231120	175800	95951700	5370	5370	5370	5370	0
155	20231120	175700	95951700	5370	5370	5370	5370	0
156	20231120	175600	95951700	5370	5370	5370	5370	0
157	20231120	175500	95951700	5370	5370	5370	5370	0
158	20231120	175400	95951700	5370	5370	5370	5370	0
159	20231120	175300	95951700	5370	5370	5370	5370	0
160	20231120	175200	95951700	5370	5370	5370	5370	0
161	20231120	175100	95951700	5370	5370	5370	5370	0
162	20231120	175000	95951700	5370	5370	5370	5370	0
163	20231120	174900	95951700	5370	5370	5370	5370	0
164	20231120	174800	95951700	5370	5370	5370	5370	0
165	20231120	174700	95951700	5370	5370	5370	5370	0
166	20231120	174600	95951700	5370	5370	5370	5370	0
167	20231120	174500	95951700	5370	5370	5370	5370	0
168	20231120	174400	95951700	5370	5370	5370	5370	0
169	20231120	174300	95951700	5370	5370	5370	5370	0
170	20231120	174200	95951700	5370	5370	5370	5370	0
171	20231120	174100	95951700	5370	5370	5370	5370	0
172	20231120	174000	95951700	5370	5370	5370	5370	0
173	20231120	173900	95951700	5370	5370	5370	5370	0
174	20231120	173800	95951700	5370	5370	5370	5370	0
175	20231120	173700	95951700	5370	5370	5370	5370	0
176	20231120	173600	95951700	5370	5370	5370	5370	0
177	20231120	173500	95951700	5370	5370	5370	5370	0
178	20231120	173400	95951700	5370	5370	5370	5370	0
179	20231120	173300	95951700	5370	5370	5370	5370	0
180	20231120	173200	95951700	5370	5370	5370	5370	0
181	20231120	173100	95951700	5370	5370	5370	5370	0
182	20231120	173000	95951700	5370	5370	5370	5370	459
183	20231120	172900	95951700	5370	5370	5370	5370	0
184	20231120	172800	95951700	5370	5370	5370	5370	0
185	20231120	172700	95951700	5370	5370	5370	5370	0
186	20231120	172600	95951700	5370	5370	5370	5370	0
187	20231120	172500	95951700	5370	5370	5370	5370	0
188	20231120	172400	95951700	5370	5370	5370	5370	0
189	20231120	172300	95951700	5370	5370	5370	5370	0
190	20231120	172200	95951700	5370	5370	5370	5370	0
191	20231120	172100	95951700	5370	5370	5370	5370	0
192	20231120	172000	95951700	5370	5370	5370	5370	0
193	20231120	171900	95951700	5370	5370	5370	5370	0
194	20231120	171800	95951700	5370	5370	5370	5370	0
195	20231120	171700	95951700	5370	5370	5370	5370	0
196	20231120	171600	95951700	5370	5370	5370	5370	0
197	20231120	171500	95951700	5370	5370	5370	5370	0
198	20231120	171400	95951700	5370	5370	5370	5370	0
199	20231120	171300	95951700	5370	5370	5370	5370	0
200	20231120	171200	95951700	5370	5370	5370	5370	0
201	20231120	171100	95951700	5370	5370	5370	5370	0
202	20231120	171000	95951700	5370	5370	5370	5370	0
203	20231120	170900	95951700	5370	5370	5370	5370	0
204	20231120	170800	95951700	5370	5370	5370	5370	0
205	20231120	170700	95951700	5370	5370	5370	5370	0
206	20231120	170600	95951700	5370	5370	5370	5370	0
207	20231120	170500	95951700	5370	5370	5370	5370	0
208	20231120	170400	95951700	5370	5370	5370	5370	0
209	20231120	170300	95951700	5370	5370	5370	5370	0
210	20231120	170200	95951700	5370	5370	5370	5370	0
211	20231120	170100	95951700	5370	5370	5370	5370	0
212	20231120	170000	95951700	5370	5370	5370	5370	459
213	20231120	165900	95951700	5370	5370	5370	5370	0
214	20231120	165800	95951700	5370	5370	5370	5370	0
215	20231120	165700	95951700	5370	5370	5370	5370	0
216	20231120	165600	95951700	5370	5370	5370	5370	0
217	20231120	165500	95951700	5370	5370	5370	5370	0
218	20231120	165400	95951700	5370	5370	5370	5370	0
219	20231120	165300	95951700	5370	5370	5370	5370	0
220	20231120	165200	95951700	5370	5370	5370	5370	0
221	20231120	165100	95951700	5370	5370	5370	5370	0
222	20231120	165000	95951700	5370	5370	5370	5370	0
223	20231120	164900	95951700	5370	5370	5370	5370	0
224	20231120	164800	95951700	5370	5370	5370	5370	0
225	20231120	164700	95951700	5370	5370	5370	5370	0
226	20231120	164600	95951700	5370	5370	5370	5370	0
227	20231120	164500	95951700	5370	5370	5370	5370	0
228	20231120	164400	95951700	5370	5370	5370	5370	0
229	20231120	164300	95951700	5370	5370	5370	5370	0
230	20231120	164200	95951700	5370	5370	5370	5370	0
231	20231120	164100	95951700	5370	5370	5370	5370	0
232	20231120	164000	95951700	5370	5370	5370	5370	0
233	20231120	163900	95951700	5370	5370	5370	5370	0
234	20231120	163800	95951700	5370	5370	5370	5370	0
235	20231120	163700	95951700	5370	5370	5370	5370	0
236	20231120	163600	95951700	5370	5370	5370	5370	0
237	20231120	163500	95951700	5370	5370	5370	5370	0
238	20231120	163400	95951700	5370	5370	5370	5370	0
239	20231120	163300	95951700	5370	5370	5370	5370	0
240	20231120	163200	95951700	5370	5370	5370	5370	0
241	20231120	163100	95951700	5370	5370	5370	5370	0
242	20231120	163000	95951700	5370	5370	5370	5370	459
243	20231120	162900	95951700	5370	5370	5370	5370	0
244	20231120	162800	95951700	5370	5370	5370	5370	0
245	20231120	162700	95951700	5370	5370	5370	5370	0
246	20231120	162600	95951700	5370	5370	5370	5370	0
247	20231120	162500	95951700	5370	5370	5370	5370	0
248	20231120	162400	95951700	5370	5370	5370	5370	0
249	20231120	162300	95951700	5370	5370	5370	5370	0
250	20231120	162200	95951700	5370	5370	5370	5370	0
251	20231120	162100	95951700	5370	5370	5370	5370	0
252	20231120	162000	95951700	5370	5370	5370	5370	0
253	20231120	161900	95951700	5370	5370	5370	5370	0
254	20231120	161800	95951700	5370	5370	5370	5370	0
255	20231120	161700	95951700	5370	5370	5370	5370	0
256	20231120	161600	95951700	5370	5370	5370	5370	0
257	20231120	161500	95951700	5370	5370	5370	5370	0
258	20231120	161400	95951700	5370	5370	5370	5370	0
259	20231120	161300	95951700	5370	5370	5370	5370	0
260	20231120	161200	95951700	5370	5370	5370	5370	0
261	20231120	161100	95951700	5370	5370	5370	5370	0
262	20231120	161000	95951700	5370	5370	5370	5370	0
263	20231120	160900	95951700	5370	5370	5370	5370	0
264	20231120	160800	95951700	5370	5370	5370	5370	0
265	20231120	160700	95951700	5370	5370	5370	5370	0
266	20231120	160600	95951700	5370	5370	5370	5370	0
267	20231120	160500	95951700	5370	5370	5370	5370	0
268	20231120	160400	95951700	5370	5370	5370	5370	0
269	20231120	160300	95951700	5370	5370	5370	5370	0
270	20231120	160200	95951700	5370	5370	5370	5370	0
271	20231120	160100	95951700	5370	5370	5370	5370	0
272	20231120	160000	95951700	5370	5370	5370	5370	459
273	20231120	155900	95951700	5370	5370	5370	5370	0
274	20231120	155800	95951700	5370	5370	5370	5370	0
275	20231120	155700	95951700	5370	5370	5370	5370	0
276	20231120	155600	95951700	5370	5370	5370	5370	0
277	20231120	155500	95951700	5370	5370	5370	5370	0
278	20231120	155400	95951700	5370	5370	5370	5370	0
279	20231120	155300	95951700	5370	5370	5370	5370	0
280	20231120	155200	95951700	5370	5370	5370	5370	0
281	20231120	155100	95951700	5370	5370	5370	5370	0
282	20231120	155000	95951700	5370	5370	5370	5370	0
283	20231120	154900	95951700	5370	5370	5370	5370	0
284	20231120	154800	95951700	5370	5370	5370	5370	0
285	20231120	154700	95951700	5370	5370	5370	5370	0
286	20231120	154600	95951700	5370	5370	5370	5370	0
287	20231120	154500	95951700	5370	5370	5370	5370	0
288	20231120	154400	95951700	5370	5370	5370	5370	0
289	20231120	154300	95951700	5370	5370	5370	5370	0
290	20231120	154200	95951700	5370	5370	5370	5370	0
291	20231120	154100	95951700	5370	5370	5370	5370	0
292	20231120	154000	95951700	5370	5370	5370	5370	0
293	20231120	153900	95951700	5370	5370	5370	5370	0
294	20231120	153800	95951700	5370	5370	5370	5370	0
295	20231120	153700	95951700	5370	5370	5370	5370	0
296	20231120	153600	95951700	5370	5370	5370	5370	0
297	20231120	153500	95951700	5370	5370	5370	5370	0
298	20231120	153400	95951700	5370	5370	5370	5370	0
299	20231120	153300	95951700	5370	5370	5370	5370	0
300	20231120	153200	95951700	5370	5370	5370	5370	0
301	20231120	153100	95951700	5370	5370	5370	5370	0
302	20231120	153000	95951700	5370	5370	5370	5370	918
303	20231120	152900	93486870	5400	5400	5400	5400	0
304	20231120	152800	93486870	5400	5400	5400	5400	0
305	20231120	152700	93486870	5400	5400	5400	5400	0
306	20231120	152600	93486870	5400	5400	5400	5400	0
307	20231120	152500	93486870	5400	5400	5400	5400	0
308	20231120	152400	93486870	5400	5400	5400	5400	0
309	20231120	152300	93486870	5400	5400	5400	5400	0
310	20231120	152200	93486870	5400	5400	5400	5400	0
311	20231120	152100	93486870	5400	5400	5400	5400	0
312	20231120	152000	93486870	5400	5400	5400	5400	0
313	20231120	151900	93486870	5400	5400	5400	5400	23
314	20231120	151800	93362670	5400	5400	5400	5400	100
315	20231120	151700	92822670	5400	5400	5400	5400	1
316	20231120	151600	92817270	5390	5390	5390	5390	1
317	20231120	151500	92811880	5400	5410	5410	5400	31
318	20231120	151400	92644280	5420	5420	5420	5420	0
319	20231120	151300	92644280	5420	5420	5420	5420	0
320	20231120	151200	92644280	5420	5420	5420	5420	0
321	20231120	151100	92644280	5420	5420	5420	5420	0
322	20231120	151000	92644280	5420	5420	5420	5420	0
323	20231120	150900	92644280	5420	5420	5420	5420	0
324	20231120	150800	92644280	5420	5420	5420	5420	7
325	20231120	150700	92606340	5420	5420	5420	5420	0
326	20231120	150600	92606340	5420	5420	5420	5420	0
327	20231120	150500	92606340	5420	5420	5420	5420	30
328	20231120	150400	92443740	5390	5390	5390	5390	11
329	20231120	150300	92384450	5360	5360	5360	5360	0
330	20231120	150200	92384450	5360	5360	5360	5360	0
331	20231120	150100	92384450	5360	5360	5360	5360	0
332	20231120	150000	92384450	5360	5360	5360	5360	15
333	20231120	145900	92304050	5360	5390	5390	5360	65
334	20231120	145800	91954460	5390	5390	5390	5390	3
335	20231120	145700	91938290	5360	5360	5360	5360	0
336	20231120	145600	91938290	5360	5360	5360	5360	50
337	20231120	145500	91670290	5390	5390	5390	5390	0
338	20231120	145400	91670290	5390	5390	5390	5390	0
339	20231120	145300	91670290	5390	5360	5390	5360	55
340	20231120	145200	91375340	5360	5360	5360	5360	0
341	20231120	145100	91375340	5360	5360	5360	5360	0
342	20231120	145000	91375340	5360	5360	5360	5360	0
343	20231120	144900	91375340	5360	5360	5360	5360	50
344	20231120	144800	91107340	5390	5390	5390	5390	0
345	20231120	144700	91107340	5390	5380	5390	5380	30
346	20231120	144600	90945840	5350	5350	5350	5350	50
347	20231120	144500	90678340	5350	5350	5350	5350	499
348	20231120	144400	88008690	5380	5380	5380	5350	2057
349	20231120	144300	76977440	5380	5380	5380	5380	0
350	20231120	144200	76977440	5380	5380	5380	5380	50
351	20231120	144100	76708440	5390	5390	5390	5390	31
352	20231120	144000	76541350	5380	5380	5380	5380	0
353	20231120	143900	76541350	5380	5380	5380	5380	50
354	20231120	143800	76272350	5390	5390	5390	5390	1
355	20231120	143700	76266960	5380	5380	5380	5380	0
356	20231120	143600	76266960	5380	5380	5380	5380	50
357	20231120	143500	75997960	5380	5380	5380	5380	0
358	20231120	143400	75997960	5380	5390	5390	5380	1198
359	20231120	143300	69540760	5390	5390	5390	5390	0
360	20231120	143200	69540760	5390	5390	5390	5390	50
361	20231120	143100	69271260	5400	5400	5400	5400	1
362	20231120	143000	69265860	5400	5400	5400	5400	0
363	20231120	142900	69265860	5400	5400	5400	5400	51
364	20231120	142800	68990460	5390	5390	5390	5390	0
365	20231120	142700	68990460	5390	5390	5390	5390	0
366	20231120	142600	68990460	5390	5390	5390	5390	0
367	20231120	142500	68990460	5390	5390	5390	5390	50
368	20231120	142400	68720960	5390	5390	5390	5390	0
369	20231120	142300	68720960	5390	5390	5390	5390	0
370	20231120	142200	68720960	5390	5390	5390	5390	50
371	20231120	142100	68451460	5400	5400	5400	5400	33
372	20231120	142000	68273260	5400	5400	5400	5400	50
373	20231120	141900	68003260	5400	5400	5400	5400	0
374	20231120	141800	68003260	5400	5400	5410	5400	52
375	20231120	141700	67722440	5400	5400	5400	5400	0
376	20231120	141600	67722440	5400	5400	5400	5400	0
377	20231120	141500	67722440	5400	5400	5400	5400	50
378	20231120	141400	67452440	5400	5400	5400	5400	0
379	20231120	141300	67452440	5400	5400	5400	5400	0
380	20231120	141200	67452440	5400	5400	5400	5400	50
381	20231120	141100	67182440	5410	5410	5410	5410	10
382	20231120	141000	67128340	5410	5410	5410	5410	72
383	20231120	140900	66738820	5400	5400	5400	5400	0
384	20231120	140800	66738820	5400	5400	5400	5400	50
385	20231120	140700	66468820	5400	5400	5400	5400	0
386	20231120	140600	66468820	5400	5400	5400	5400	0
387	20231120	140500	66468820	5400	5400	5400	5400	50
388	20231120	140400	66198820	5400	5400	5400	5400	10
389	20231120	140300	66144820	5400	5400	5400	5400	16
390	20231120	140200	66058420	5380	5380	5380	5380	0
391	20231120	140100	66058420	5380	5380	5380	5380	50
392	20231120	140000	65789420	5380	5380	5380	5380	0
393	20231120	135900	65789420	5380	5380	5380	5380	0
394	20231120	135800	65789420	5380	5380	5380	5380	50
395	20231120	135700	65520420	5380	5380	5380	5380	0
396	20231120	135600	65520420	5380	5380	5380	5380	0
397	20231120	135500	65520420	5380	5380	5380	5380	50
398	20231120	135400	65251420	5380	5380	5380	5380	0
399	20231120	135300	65251420	5380	5380	5380	5380	0
400	20231120	135200	65251420	5380	5380	5380	5380	0
401	20231120	135100	65251420	5380	5380	5380	5380	50
402	20231120	135000	64982420	5400	5400	5400	5400	1
403	20231120	134900	64977020	5380	5380	5380	5380	41
404	20231120	134800	64756440	5380	5390	5390	5380	9
405	20231120	134700	64707980	5400	5400	5400	5400	2
406	20231120	134600	64697180	5370	5370	5370	5370	70
407	20231120	134500	64321280	5370	5370	5370	5370	0
408	20231120	134400	64321280	5370	5370	5370	5370	50
409	20231120	134300	64052780	5400	5400	5400	5400	0
410	20231120	134200	64052780	5400	5400	5400	5400	2
411	20231120	134100	64041980	5370	5370	5370	5370	50
412	20231120	134000	63773480	5400	5400	5400	5400	0
413	20231120	133900	63773480	5400	5400	5400	5400	1
414	20231120	133800	63768080	5370	5370	5370	5370	0
415	20231120	133700	63768080	5370	5370	5370	5370	50
416	20231120	133600	63499580	5390	5390	5390	5390	2
417	20231120	133500	63488800	5380	5380	5380	5380	0
418	20231120	133400	63488800	5380	5380	5380	5380	51
419	20231120	133300	63214420	5390	5380	5390	5380	28
420	20231120	133200	63063520	5380	5380	5380	5380	2
421	20231120	133100	63052760	5380	5380	5380	5380	50
422	20231120	133000	62783760	5380	5380	5380	5380	0
423	20231120	132900	62783760	5380	5380	5380	5380	0
424	20231120	132800	62783760	5380	5380	5380	5380	0
425	20231120	132700	62783760	5380	5390	5390	5380	80
426	20231120	132600	62353060	5380	5380	5380	5380	0
427	20231120	132500	62353060	5380	5380	5380	5380	0
428	20231120	132400	62353060	5380	5380	5380	5380	50
429	20231120	132300	62084060	5390	5390	5390	5390	12
430	20231120	132200	62019380	5390	5390	5390	5390	0
431	20231120	132100	62019380	5390	5390	5390	5390	0
432	20231120	132000	62019380	5390	5390	5390	5390	8
433	20231120	131900	61976260	5400	5400	5400	5400	0
434	20231120	131800	61976260	5400	5390	5400	5390	47
435	20231120	131700	61722640	5390	5370	5390	5370	51
436	20231120	131600	61448750	5370	5370	5370	5370	0
437	20231120	131500	61448750	5370	5370	5370	5370	0
438	20231120	131400	61448750	5370	5370	5370	5370	50
439	20231120	131300	61180250	5370	5370	5370	5370	0
440	20231120	131200	61180250	5370	5370	5370	5370	0
441	20231120	131100	61180250	5370	5370	5370	5370	0
442	20231120	131000	61180250	5370	5370	5370	5370	50
443	20231120	130900	60911750	5380	5380	5380	5380	0
444	20231120	130800	60911750	5380	5380	5380	5380	2
445	20231120	130700	60900990	5370	5370	5370	5370	50
446	20231120	130600	60632490	5370	5370	5370	5370	0
447	20231120	130500	60632490	5370	5370	5370	5370	0
448	20231120	130400	60632490	5370	5370	5370	5370	0
449	20231120	130300	60632490	5370	5370	5370	5370	50
450	20231120	130200	60363990	5370	5370	5370	5370	21
451	20231120	130100	60251220	5370	5370	5370	5370	10
452	20231120	130000	60197520	5370	5360	5370	5360	51
453	20231120	125900	59924150	5370	5370	5370	5370	0
454	20231120	125800	59924150	5370	5370	5370	5370	0
455	20231120	125700	59924150	5370	5370	5370	5370	15
456	20231120	125600	59843600	5370	5370	5370	5370	5
457	20231120	125500	59816750	5360	5360	5360	5360	0
458	20231120	125400	59816750	5360	5360	5360	5360	0
459	20231120	125300	59816750	5360	5360	5360	5360	50
460	20231120	125200	59548750	5360	5360	5360	5360	0
461	20231120	125100	59548750	5360	5360	5360	5360	0
462	20231120	125000	59548750	5360	5380	5380	5360	50
463	20231120	124900	59280700	5360	5360	5360	5360	0
464	20231120	124800	59280700	5360	5360	5360	5360	0
465	20231120	124700	59280700	5360	5360	5360	5360	21
466	20231120	124600	59168140	5350	5360	5360	5350	196
467	20231120	124500	58118080	5360	5360	5360	5360	0
468	20231120	124400	58118080	5360	5360	5360	5360	0
469	20231120	124300	58118080	5360	5360	5360	5360	50
470	20231120	124200	57850080	5360	5360	5360	5360	100
471	20231120	124100	57314080	5360	5360	5360	5360	0
472	20231120	124000	57314080	5360	5360	5360	5360	0
473	20231120	123900	57314080	5360	5360	5360	5360	50
474	20231120	123800	57046080	5360	5360	5360	5360	0
475	20231120	123700	57046080	5360	5360	5360	5360	0
476	20231120	123600	57046080	5360	5360	5360	5360	50
477	20231120	123500	56778080	5360	5360	5360	5360	0
478	20231120	123400	56778080	5360	5360	5360	5360	0
479	20231120	123300	56778080	5360	5360	5360	5360	50
480	20231120	123200	56510080	5370	5370	5370	5370	2
481	20231120	123100	56499340	5380	5380	5390	5380	163
482	20231120	123000	55620840	5350	5350	5350	5350	0
483	20231120	122900	55620840	5350	5350	5350	5350	50
484	20231120	122800	55353340	5350	5350	5350	5350	0
485	20231120	122700	55353340	5350	5350	5350	5350	0
486	20231120	122600	55353340	5350	5350	5350	5350	50
487	20231120	122500	55085840	5390	5380	5390	5380	3
488	20231120	122400	55069680	5360	5360	5360	5360	0
489	20231120	122300	55069680	5360	5360	5360	5360	30
490	20231120	122200	54908880	5360	5360	5360	5360	20
491	20231120	122100	54801680	5390	5380	5390	5380	2
492	20231120	122000	54790910	5360	5360	5360	5360	1
493	20231120	121900	54785550	5360	5360	5360	5360	49
494	20231120	121800	54522910	5390	5390	5390	5390	5
495	20231120	121700	54495960	5390	5390	5390	5390	0
496	20231120	121600	54495960	5390	5380	5390	5380	2
497	20231120	121500	54485190	5360	5390	5390	5360	51
498	20231120	121400	54211800	5360	5360	5360	5360	1
499	20231120	121300	54206440	5360	5360	5360	5360	5
500	20231120	121200	54179640	5360	5360	5360	5360	88
501	20231120	121100	53707960	5370	5370	5370	5370	0
502	20231120	121000	53707960	5370	5370	5370	5370	0
503	20231120	120900	53707960	5370	5370	5370	5370	6
504	20231120	120800	53675740	5390	5390	5390	5390	0
505	20231120	120700	53675740	5390	5390	5390	5390	1
506	20231120	120600	53670350	5360	5360	5360	5360	0
507	20231120	120500	53670350	5360	5360	5360	5360	50
508	20231120	120400	53402350	5390	5390	5390	5390	0
509	20231120	120300	53402350	5390	5390	5390	5390	0
510	20231120	120200	53402350	5390	5360	5390	5360	51
511	20231120	120100	53128960	5360	5360	5360	5360	0
512	20231120	120000	53128960	5360	5360	5360	5360	0
513	20231120	115900	53128960	5360	5360	5360	5360	0
514	20231120	115800	53128960	5360	5370	5370	5360	80
515	20231120	115700	52699860	5370	5360	5370	5360	128
516	20231120	115600	52012870	5370	5380	5380	5350	1324
517	20231120	115500	44918510	5390	5390	5390	5390	13
518	20231120	115400	44848440	5390	5390	5390	5390	0
519	20231120	115300	44848440	5390	5390	5390	5390	0
520	20231120	115200	44848440	5390	5390	5390	5390	62
521	20231120	115100	44514260	5380	5380	5380	5380	0
522	20231120	115000	44514260	5380	5380	5380	5380	0
523	20231120	114900	44514260	5380	5380	5380	5380	0
524	20231120	114800	44514260	5380	5380	5380	5380	50
525	20231120	114700	44245260	5380	5380	5380	5380	0
526	20231120	114600	44245260	5380	5380	5380	5380	0
527	20231120	114500	44245260	5380	5390	5390	5380	52
528	20231120	114400	43965480	5390	5390	5390	5390	2
529	20231120	114300	43954700	5390	5390	5390	5390	42
530	20231120	114200	43728320	5390	5390	5390	5390	0
531	20231120	114100	43728320	5390	5390	5390	5390	4
532	20231120	114000	43706760	5380	5380	5380	5380	0
533	20231120	113900	43706760	5380	5380	5380	5380	0
534	20231120	113800	43706760	5380	5380	5380	5380	51
535	20231120	113700	43432380	5380	5380	5380	5380	0
536	20231120	113600	43432380	5380	5380	5380	5380	24
537	20231120	113500	43303260	5380	5380	5380	5380	2
538	20231120	113400	43292500	5380	5400	5400	5380	25
539	20231120	113300	43157840	5380	5380	5380	5380	0
540	20231120	113200	43157840	5380	5380	5380	5380	0
541	20231120	113100	43157840	5380	5390	5390	5380	71
542	20231120	113000	42775840	5390	5390	5390	5390	2
543	20231120	112900	42765060	5390	5390	5390	5390	2
544	20231120	112800	42754280	5390	5380	5390	5380	52
545	20231120	112700	42474500	5380	5380	5380	5380	0
546	20231120	112600	42474500	5380	5380	5380	5380	0
547	20231120	112500	42474500	5380	5380	5380	5380	0
548	20231120	112400	42474500	5380	5380	5380	5380	50
549	20231120	112300	42205500	5380	5380	5380	5380	0
550	20231120	112200	42205500	5380	5380	5380	5380	0
551	20231120	112100	42205500	5380	5380	5380	5380	50
552	20231120	112000	41936500	5380	5380	5380	5380	0
553	20231120	111900	41936500	5380	5380	5380	5380	0
554	20231120	111800	41936500	5380	5380	5380	5380	0
555	20231120	111700	41936500	5380	5400	5400	5380	51
556	20231120	111600	41662100	5390	5390	5390	5390	0
557	20231120	111500	41662100	5390	5390	5390	5390	0
558	20231120	111400	41662100	5390	5400	5400	5390	86
559	20231120	111300	41198200	5400	5400	5400	5400	0
560	20231120	111200	41198200	5400	5400	5400	5400	0
561	20231120	111100	41198200	5400	5400	5400	5400	1
562	20231120	111000	41192800	5400	5400	5400	5400	0
563	20231120	110900	41192800	5400	5400	5400	5400	1
564	20231120	110800	41187400	5420	5390	5420	5390	26
565	20231120	110700	41047230	5390	5390	5390	5390	25
566	20231120	110600	40912480	5390	5390	5390	5390	38
567	20231120	110500	40707660	5390	5390	5390	5390	10
568	20231120	110400	40653760	5400	5390	5400	5390	137
569	20231120	110300	39914460	5390	5390	5390	5390	0
570	20231120	110200	39914460	5390	5390	5390	5390	0
571	20231120	110100	39914460	5390	5390	5390	5390	77
572	20231120	110000	39499430	5400	5400	5400	5400	3
573	20231120	105900	39483230	5410	5410	5410	5410	3
574	20231120	105800	39467000	5390	5390	5390	5390	0
575	20231120	105700	39467000	5390	5390	5390	5390	50
576	20231120	105600	39197500	5390	5390	5390	5390	0
577	20231120	105500	39197500	5390	5390	5390	5390	0
578	20231120	105400	39197500	5390	5390	5390	5390	0
579	20231120	105300	39197500	5390	5390	5390	5390	50
580	20231120	105200	38928000	5390	5390	5390	5390	0
581	20231120	105100	38928000	5390	5390	5390	5390	1
582	20231120	105000	38922610	5410	5390	5410	5380	230
583	20231120	104900	37684810	5390	5400	5400	5380	1949
584	20231120	104800	27169200	5400	5400	5400	5400	0
585	20231120	104700	27169200	5400	5400	5400	5400	50
586	20231120	104600	26899200	5400	5400	5400	5400	0
587	20231120	104500	26899200	5400	5400	5400	5400	0
588	20231120	104400	26899200	5400	5400	5400	5400	22
589	20231120	104300	26780400	5410	5410	5410	5410	1
590	20231120	104200	26774990	5400	5400	5400	5400	0
591	20231120	104100	26774990	5400	5400	5400	5400	0
592	20231120	104000	26774990	5400	5400	5400	5400	50
593	20231120	103900	26504990	5400	5400	5400	5400	0
594	20231120	103800	26504990	5400	5400	5400	5400	0
595	20231120	103700	26504990	5400	5400	5400	5400	0
596	20231120	103600	26504990	5400	5400	5400	5400	50
597	20231120	103500	26234990	5410	5410	5410	5410	3
598	20231120	103400	26218760	5400	5400	5400	5400	2
599	20231120	103300	26207960	5400	5400	5400	5400	50
600	20231120	103200	25937960	5410	5410	5410	5410	0
601	20231120	103100	25937960	5410	5410	5410	5410	0
602	20231120	103000	25937960	5410	5410	5410	5410	55
603	20231120	102900	25640410	5410	5410	5410	5410	59
604	20231120	102800	25321220	5410	5410	5410	5410	0
605	20231120	102700	25321220	5410	5410	5410	5410	0
606	20231120	102600	25321220	5410	5410	5410	5410	50
607	20231120	102500	25050720	5410	5410	5410	5410	3
608	20231120	102400	25034490	5410	5410	5410	5410	3
609	20231120	102300	25018260	5410	5410	5410	5410	53
610	20231120	102200	24731530	5410	5410	5410	5410	0
611	20231120	102100	24731530	5410	5410	5410	5410	0
612	20231120	102000	24731530	5410	5410	5410	5410	0
613	20231120	101900	24731530	5410	5410	5410	5410	50
614	20231120	101800	24461030	5420	5420	5420	5420	0
615	20231120	101700	24461030	5420	5420	5420	5420	2
616	20231120	101600	24450190	5420	5420	5420	5420	17
617	20231120	101500	24358050	5420	5420	5420	5420	4
618	20231120	101400	24336370	5420	5420	5420	5420	2
619	20231120	101300	24325530	5420	5420	5420	5420	57
620	20231120	101200	24016590	5420	5420	5420	5420	7
621	20231120	101100	23978650	5430	5430	5430	5420	29
622	20231120	101000	23821190	5430	5430	5430	5430	0
623	20231120	100900	23821190	5430	5430	5430	5430	9
624	20231120	100800	23772320	5470	5470	5470	5470	2
625	20231120	100700	23761380	5430	5430	5480	5430	10
626	20231120	100600	23706890	5430	5420	5430	5420	66
627	20231120	100500	23349010	5430	5430	5430	5430	6
628	20231120	100400	23316430	5430	5430	5430	5430	6
629	20231120	100300	23283850	5430	5430	5430	5430	6
630	20231120	100200	23251270	5430	5430	5430	5430	52
631	20231120	100100	22968910	5430	5430	5430	5430	3
632	20231120	100000	22952620	5430	5430	5430	5430	5
633	20231120	095900	22925470	5430	5430	5430	5430	7
634	20231120	095800	22887460	5430	5430	5430	5430	1
635	20231120	095700	22882030	5430	5430	5430	5430	4
636	20231120	095600	22860310	5430	5430	5430	5430	3
637	20231120	095500	22844020	5430	5420	5520	5420	168
638	20231120	095400	21929200	5420	5410	5420	5410	9
639	20231120	095300	21880460	5410	5410	5410	5410	4
640	20231120	095200	21858820	5390	5400	5400	5390	63
641	20231120	095100	21518630	5430	5430	5430	5430	0
642	20231120	095000	21518630	5430	5410	5430	5400	133
643	20231120	094900	20799960	5410	5410	5410	5410	50
644	20231120	094800	20529460	5430	5430	5430	5430	3
645	20231120	094700	20513170	5430	5420	5430	5420	37
646	20231120	094600	20312600	5410	5410	5410	5410	1
647	20231120	094500	20307190	5410	5410	5410	5410	50
648	20231120	094400	20036690	5410	5420	5420	5410	53
649	20231120	094300	19749930	5410	5420	5420	5400	69
650	20231120	094200	19376750	5400	5430	5430	5400	256
651	20231120	094100	17989050	5430	5430	5430	5430	0
652	20231120	094000	17989050	5430	5430	5430	5430	0
653	20231120	093900	17989050	5430	5430	5430	5430	0
654	20231120	093800	17989050	5430	5430	5430	5430	50
655	20231120	093700	17717550	5430	5430	5430	5430	0
656	20231120	093600	17717550	5430	5430	5430	5430	0
657	20231120	093500	17717550	5430	5430	5430	5430	50
658	20231120	093400	17446050	5430	5420	5450	5420	180
659	20231120	093300	16469320	5420	5420	5420	5420	24
660	20231120	093200	16339240	5410	5410	5410	5410	58
661	20231120	093100	16025460	5410	5400	5410	5400	56
662	20231120	093000	15722950	5400	5400	5400	5400	77
663	20231120	092900	15307150	5400	5400	5400	5400	57
664	20231120	092800	14999350	5400	5400	5400	5400	20
665	20231120	092700	14891350	5430	5430	5430	5430	6
666	20231120	092600	14858770	5400	5400	5400	5400	0
667	20231120	092500	14858770	5400	5400	5400	5400	50
668	20231120	092400	14588770	5430	5420	5430	5420	3
669	20231120	092300	14572500	5400	5430	5430	5400	9
670	20231120	092200	14523660	5460	5450	5460	5450	31
671	20231120	092100	14354660	5470	5460	5470	5460	93
672	20231120	092000	13846450	5480	5480	5480	5480	0
673	20231120	091900	13846450	5480	5480	5480	5480	25
674	20231120	091800	13709450	5500	5490	5500	5490	91
675	20231120	091700	13209090	5600	5370	5600	5370	543
676	20231120	091600	10250220	5370	5350	5370	5350	157
677	20231120	091500	9410070	5350	5350	5350	5350	7
678	20231120	091400	9372620	5340	5340	5350	5340	22
679	20231120	091300	9255070	5340	5370	5370	5340	531
680	20231120	091200	6413920	5360	5370	5390	5360	226
681	20231120	091100	5201950	5380	5370	5380	5360	183
682	20231120	091000	4220320	5360	5400	5400	5360	100
683	20231120	090900	3683280	5430	5430	5430	5430	0
684	20231120	090800	3683280	5430	5430	5430	5430	4
685	20231120	090700	3661560	5430	5430	5430	5430	41
686	20231120	090600	3438930	5430	5430	5510	5430	259
687	20231120	090500	2024790	5350	5430	5430	5350	254
688	20231120	090400	663310	5450	5450	5450	5450	0
689	20231120	090300	663310	5450	5450	5450	5450	0
690	20231120	090200	663310	5450	5450	5450	5450	0
691	20231120	090100	663310	5450	5390	5450	5390	17
692	20231120	090000	571340	5390	5390	5390	5390	106