KissMeData/088260/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	194400	149189850	5070	5070	5070	5070	589
3	20231120	194300	149189850	5070	5070	5070	5070	0
4	20231120	194200	149189850	5070	5070	5070	5070	0
5	20231120	194100	149189850	5070	5070	5070	5070	0
6	20231120	194000	149189850	5070	5070	5070	5070	0
7	20231120	193900	149189850	5070	5070	5070	5070	0
8	20231120	193800	149189850	5070	5070	5070	5070	0
9	20231120	193700	149189850	5070	5070	5070	5070	0
10	20231120	193600	149189850	5070	5070	5070	5070	0
11	20231120	193500	149189850	5070	5070	5070	5070	0
12	20231120	193400	149189850	5070	5070	5070	5070	0
13	20231120	193300	149189850	5070	5070	5070	5070	0
14	20231120	193200	149189850	5070	5070	5070	5070	0
15	20231120	193100	149189850	5070	5070	5070	5070	0
16	20231120	193000	149189850	5070	5070	5070	5070	0
17	20231120	192900	149189850	5070	5070	5070	5070	0
18	20231120	192800	149189850	5070	5070	5070	5070	0
19	20231120	192700	149189850	5070	5070	5070	5070	0
20	20231120	192600	149189850	5070	5070	5070	5070	0
21	20231120	192500	149189850	5070	5070	5070	5070	0
22	20231120	192400	149189850	5070	5070	5070	5070	0
23	20231120	192300	149189850	5070	5070	5070	5070	0
24	20231120	192200	149189850	5070	5070	5070	5070	0
25	20231120	192100	149189850	5070	5070	5070	5070	0
26	20231120	192000	149189850	5070	5070	5070	5070	0
27	20231120	191900	149189850	5070	5070	5070	5070	0
28	20231120	191800	149189850	5070	5070	5070	5070	0
29	20231120	191700	149189850	5070	5070	5070	5070	0
30	20231120	191600	149189850	5070	5070	5070	5070	0
31	20231120	191500	149189850	5070	5070	5070	5070	0
32	20231120	191400	149189850	5070	5070	5070	5070	589
33	20231120	191300	149189850	5070	5070	5070	5070	0
34	20231120	191200	149189850	5070	5070	5070	5070	0
35	20231120	191100	149189850	5070	5070	5070	5070	0
36	20231120	191000	149189850	5070	5070	5070	5070	0
37	20231120	190900	149189850	5070	5070	5070	5070	0
38	20231120	190800	149189850	5070	5070	5070	5070	0
39	20231120	190700	149189850	5070	5070	5070	5070	0
40	20231120	190600	149189850	5070	5070	5070	5070	0
41	20231120	190500	149189850	5070	5070	5070	5070	0
42	20231120	190400	149189850	5070	5070	5070	5070	0
43	20231120	190300	149189850	5070	5070	5070	5070	0
44	20231120	190200	149189850	5070	5070	5070	5070	0
45	20231120	190100	149189850	5070	5070	5070	5070	0
46	20231120	190000	149189850	5070	5070	5070	5070	0
47	20231120	185900	149189850	5070	5070	5070	5070	0
48	20231120	185800	149189850	5070	5070	5070	5070	0
49	20231120	185700	149189850	5070	5070	5070	5070	0
50	20231120	185600	149189850	5070	5070	5070	5070	0
51	20231120	185500	149189850	5070	5070	5070	5070	0
52	20231120	185400	149189850	5070	5070	5070	5070	0
53	20231120	185300	149189850	5070	5070	5070	5070	0
54	20231120	185200	149189850	5070	5070	5070	5070	0
55	20231120	185100	149189850	5070	5070	5070	5070	0
56	20231120	185000	149189850	5070	5070	5070	5070	0
57	20231120	184900	149189850	5070	5070	5070	5070	0
58	20231120	184800	149189850	5070	5070	5070	5070	0
59	20231120	184700	149189850	5070	5070	5070	5070	0
60	20231120	184600	149189850	5070	5070	5070	5070	0
61	20231120	184500	149189850	5070	5070	5070	5070	0
62	20231120	184400	149189850	5070	5070	5070	5070	589
63	20231120	184300	149189850	5070	5070	5070	5070	0
64	20231120	184200	149189850	5070	5070	5070	5070	0
65	20231120	184100	149189850	5070	5070	5070	5070	0
66	20231120	184000	149189850	5070	5070	5070	5070	0
67	20231120	183900	149189850	5070	5070	5070	5070	0
68	20231120	183800	149189850	5070	5070	5070	5070	0
69	20231120	183700	149189850	5070	5070	5070	5070	0
70	20231120	183600	149189850	5070	5070	5070	5070	0
71	20231120	183500	149189850	5070	5070	5070	5070	0
72	20231120	183400	149189850	5070	5070	5070	5070	0
73	20231120	183300	149189850	5070	5070	5070	5070	0
74	20231120	183200	149189850	5070	5070	5070	5070	0
75	20231120	183100	149189850	5070	5070	5070	5070	0
76	20231120	183000	149189850	5070	5070	5070	5070	0
77	20231120	182900	149189850	5070	5070	5070	5070	0
78	20231120	182800	149189850	5070	5070	5070	5070	0
79	20231120	182700	149189850	5070	5070	5070	5070	0
80	20231120	182600	149189850	5070	5070	5070	5070	0
81	20231120	182500	149189850	5070	5070	5070	5070	0
82	20231120	182400	149189850	5070	5070	5070	5070	0
83	20231120	182300	149189850	5070	5070	5070	5070	0
84	20231120	182200	149189850	5070	5070	5070	5070	0
85	20231120	182100	149189850	5070	5070	5070	5070	0
86	20231120	182000	149189850	5070	5070	5070	5070	0
87	20231120	181900	149189850	5070	5070	5070	5070	0
88	20231120	181800	149189850	5070	5070	5070	5070	0
89	20231120	181700	149189850	5070	5070	5070	5070	0
90	20231120	181600	149189850	5070	5070	5070	5070	0
91	20231120	181500	149189850	5070	5070	5070	5070	0
92	20231120	181400	149189850	5070	5070	5070	5070	589
93	20231120	181300	149189850	5070	5070	5070	5070	0
94	20231120	181200	149189850	5070	5070	5070	5070	0
95	20231120	181100	149189850	5070	5070	5070	5070	0
96	20231120	181000	149189850	5070	5070	5070	5070	0
97	20231120	180900	149189850	5070	5070	5070	5070	0
98	20231120	180800	149189850	5070	5070	5070	5070	0
99	20231120	180700	149189850	5070	5070	5070	5070	0
100	20231120	180600	149189850	5070	5070	5070	5070	0
101	20231120	180500	149189850	5070	5070	5070	5070	0
102	20231120	180400	149189850	5070	5070	5070	5070	0
103	20231120	180300	149189850	5070	5070	5070	5070	0
104	20231120	180200	149189850	5070	5070	5070	5070	0
105	20231120	180100	149189850	5070	5070	5070	5070	0
106	20231120	180000	149189850	5070	5070	5070	5070	0
107	20231120	175900	149189850	5070	5070	5070	5070	0
108	20231120	175800	149189850	5070	5070	5070	5070	0
109	20231120	175700	149189850	5070	5070	5070	5070	0
110	20231120	175600	149189850	5070	5070	5070	5070	0
111	20231120	175500	149189850	5070	5070	5070	5070	0
112	20231120	175400	149189850	5070	5070	5070	5070	0
113	20231120	175300	149189850	5070	5070	5070	5070	0
114	20231120	175200	149189850	5070	5070	5070	5070	0
115	20231120	175100	149189850	5070	5070	5070	5070	0
116	20231120	175000	149189850	5070	5070	5070	5070	0
117	20231120	174900	149189850	5070	5070	5070	5070	0
118	20231120	174800	149189850	5070	5070	5070	5070	0
119	20231120	174700	149189850	5070	5070	5070	5070	0
120	20231120	174600	149189850	5070	5070	5070	5070	0
121	20231120	174500	149189850	5070	5070	5070	5070	0
122	20231120	174400	149189850	5070	5070	5070	5070	589
123	20231120	174300	149189850	5070	5070	5070	5070	0
124	20231120	174200	149189850	5070	5070	5070	5070	0
125	20231120	174100	149189850	5070	5070	5070	5070	0
126	20231120	174000	149189850	5070	5070	5070	5070	0
127	20231120	173900	149189850	5070	5070	5070	5070	0
128	20231120	173800	149189850	5070	5070	5070	5070	0
129	20231120	173700	149189850	5070	5070	5070	5070	0
130	20231120	173600	149189850	5070	5070	5070	5070	0
131	20231120	173500	149189850	5070	5070	5070	5070	0
132	20231120	173400	149189850	5070	5070	5070	5070	0
133	20231120	173300	149189850	5070	5070	5070	5070	0
134	20231120	173200	149189850	5070	5070	5070	5070	0
135	20231120	173100	149189850	5070	5070	5070	5070	0
136	20231120	173000	149189850	5070	5070	5070	5070	0
137	20231120	172900	149189850	5070	5070	5070	5070	0
138	20231120	172800	149189850	5070	5070	5070	5070	0
139	20231120	172700	149189850	5070	5070	5070	5070	0
140	20231120	172600	149189850	5070	5070	5070	5070	0
141	20231120	172500	149189850	5070	5070	5070	5070	0
142	20231120	172400	149189850	5070	5070	5070	5070	0
143	20231120	172300	149189850	5070	5070	5070	5070	0
144	20231120	172200	149189850	5070	5070	5070	5070	0
145	20231120	172100	149189850	5070	5070	5070	5070	0
146	20231120	172000	149189850	5070	5070	5070	5070	0
147	20231120	171900	149189850	5070	5070	5070	5070	0
148	20231120	171800	149189850	5070	5070	5070	5070	0
149	20231120	171700	149189850	5070	5070	5070	5070	0
150	20231120	171600	149189850	5070	5070	5070	5070	0
151	20231120	171500	149189850	5070	5070	5070	5070	0
152	20231120	171400	149189850	5070	5070	5070	5070	589
153	20231120	171300	149189850	5070	5070	5070	5070	0
154	20231120	171200	149189850	5070	5070	5070	5070	0
155	20231120	171100	149189850	5070	5070	5070	5070	0
156	20231120	171000	149189850	5070	5070	5070	5070	0
157	20231120	170900	149189850	5070	5070	5070	5070	0
158	20231120	170800	149189850	5070	5070	5070	5070	0
159	20231120	170700	149189850	5070	5070	5070	5070	0
160	20231120	170600	149189850	5070	5070	5070	5070	0
161	20231120	170500	149189850	5070	5070	5070	5070	0
162	20231120	170400	149189850	5070	5070	5070	5070	0
163	20231120	170300	149189850	5070	5070	5070	5070	0
164	20231120	170200	149189850	5070	5070	5070	5070	0
165	20231120	170100	149189850	5070	5070	5070	5070	0
166	20231120	170000	149189850	5070	5070	5070	5070	0
167	20231120	165900	149189850	5070	5070	5070	5070	0
168	20231120	165800	149189850	5070	5070	5070	5070	0
169	20231120	165700	149189850	5070	5070	5070	5070	0
170	20231120	165600	149189850	5070	5070	5070	5070	0
171	20231120	165500	149189850	5070	5070	5070	5070	0
172	20231120	165400	149189850	5070	5070	5070	5070	0
173	20231120	165300	149189850	5070	5070	5070	5070	0
174	20231120	165200	149189850	5070	5070	5070	5070	0
175	20231120	165100	149189850	5070	5070	5070	5070	0
176	20231120	165000	149189850	5070	5070	5070	5070	0
177	20231120	164900	149189850	5070	5070	5070	5070	0
178	20231120	164800	149189850	5070	5070	5070	5070	0
179	20231120	164700	149189850	5070	5070	5070	5070	0
180	20231120	164600	149189850	5070	5070	5070	5070	0
181	20231120	164500	149189850	5070	5070	5070	5070	0
182	20231120	164400	149189850	5070	5070	5070	5070	589
183	20231120	164300	149189850	5070	5070	5070	5070	0
184	20231120	164200	149189850	5070	5070	5070	5070	0
185	20231120	164100	149189850	5070	5070	5070	5070	0
186	20231120	164000	149189850	5070	5070	5070	5070	0
187	20231120	163900	149189850	5070	5070	5070	5070	0
188	20231120	163800	149189850	5070	5070	5070	5070	0
189	20231120	163700	149189850	5070	5070	5070	5070	0
190	20231120	163600	149189850	5070	5070	5070	5070	0
191	20231120	163500	149189850	5070	5070	5070	5070	0
192	20231120	163400	149189850	5070	5070	5070	5070	0
193	20231120	163300	149189850	5070	5070	5070	5070	0
194	20231120	163200	149189850	5070	5070	5070	5070	0
195	20231120	163100	149189850	5070	5070	5070	5070	0
196	20231120	163000	149189850	5070	5070	5070	5070	0
197	20231120	162900	149189850	5070	5070	5070	5070	0
198	20231120	162800	149189850	5070	5070	5070	5070	0
199	20231120	162700	149189850	5070	5070	5070	5070	0
200	20231120	162600	149189850	5070	5070	5070	5070	0
201	20231120	162500	149189850	5070	5070	5070	5070	0
202	20231120	162400	149189850	5070	5070	5070	5070	0
203	20231120	162300	149189850	5070	5070	5070	5070	0
204	20231120	162200	149189850	5070	5070	5070	5070	0
205	20231120	162100	149189850	5070	5070	5070	5070	0
206	20231120	162000	149189850	5070	5070	5070	5070	0
207	20231120	161900	149189850	5070	5070	5070	5070	0
208	20231120	161800	149189850	5070	5070	5070	5070	0
209	20231120	161700	149189850	5070	5070	5070	5070	0
210	20231120	161600	149189850	5070	5070	5070	5070	0
211	20231120	161500	149189850	5070	5070	5070	5070	0
212	20231120	161400	149189850	5070	5070	5070	5070	589
213	20231120	161300	149189850	5070	5070	5070	5070	0
214	20231120	161200	149189850	5070	5070	5070	5070	0
215	20231120	161100	149189850	5070	5070	5070	5070	0
216	20231120	161000	149189850	5070	5070	5070	5070	0
217	20231120	160900	149189850	5070	5070	5070	5070	0
218	20231120	160800	149189850	5070	5070	5070	5070	0
219	20231120	160700	149189850	5070	5070	5070	5070	0
220	20231120	160600	149189850	5070	5070	5070	5070	0
221	20231120	160500	149189850	5070	5070	5070	5070	0
222	20231120	160400	149189850	5070	5070	5070	5070	0
223	20231120	160300	149189850	5070	5070	5070	5070	0
224	20231120	160200	149189850	5070	5070	5070	5070	0
225	20231120	160100	149189850	5070	5070	5070	5070	0
226	20231120	160000	149189850	5070	5070	5070	5070	0
227	20231120	155900	149189850	5070	5070	5070	5070	0
228	20231120	155800	149189850	5070	5070	5070	5070	0
229	20231120	155700	149189850	5070	5070	5070	5070	0
230	20231120	155600	149189850	5070	5070	5070	5070	0
231	20231120	155500	149189850	5070	5070	5070	5070	0
232	20231120	155400	149189850	5070	5070	5070	5070	0
233	20231120	155300	149189850	5070	5070	5070	5070	0
234	20231120	155200	149189850	5070	5070	5070	5070	0
235	20231120	155100	149189850	5070	5070	5070	5070	0
236	20231120	155000	149189850	5070	5070	5070	5070	0
237	20231120	154900	149189850	5070	5070	5070	5070	0
238	20231120	154800	149189850	5070	5070	5070	5070	0
239	20231120	154700	149189850	5070	5070	5070	5070	0
240	20231120	154600	149189850	5070	5070	5070	5070	0
241	20231120	154500	149189850	5070	5070	5070	5070	0
242	20231120	154400	149189850	5070	5070	5070	5070	589
243	20231120	154300	149189850	5070	5070	5070	5070	0
244	20231120	154200	149189850	5070	5070	5070	5070	0
245	20231120	154100	149189850	5070	5070	5070	5070	0
246	20231120	154000	149189850	5070	5070	5070	5070	0
247	20231120	153900	149189850	5070	5070	5070	5070	0
248	20231120	153800	149189850	5070	5070	5070	5070	0
249	20231120	153700	149189850	5070	5070	5070	5070	0
250	20231120	153600	149189850	5070	5070	5070	5070	0
251	20231120	153500	149189850	5070	5070	5070	5070	0
252	20231120	153400	149189850	5070	5070	5070	5070	0
253	20231120	153300	149189850	5070	5070	5070	5070	0
254	20231120	153200	149189850	5070	5070	5070	5070	0
255	20231120	153100	149189850	5070	5070	5070	5070	0
256	20231120	153000	149189850	5070	5070	5070	5070	589
257	20231120	152900	146203620	5060	5060	5060	5060	0
258	20231120	152800	146203620	5060	5060	5060	5060	0
259	20231120	152700	146203620	5060	5060	5060	5060	0
260	20231120	152600	146203620	5060	5060	5060	5060	0
261	20231120	152500	146203620	5060	5060	5060	5060	0
262	20231120	152400	146203620	5060	5060	5060	5060	0
263	20231120	152300	146203620	5060	5060	5060	5060	0
264	20231120	152200	146203620	5060	5060	5060	5060	0
265	20231120	152100	146203620	5060	5060	5060	5060	0
266	20231120	152000	146203620	5060	5060	5060	5060	0
267	20231120	151900	146203620	5060	5050	5060	5040	88
268	20231120	151800	145759510	5040	5060	5060	5040	201
269	20231120	151700	144745620	5060	5060	5060	5060	0
270	20231120	151600	144745620	5060	5060	5060	5060	315
271	20231120	151500	143151720	5060	5070	5070	5060	16
272	20231120	151400	143070680	5070	5070	5070	5070	7
273	20231120	151300	143035190	5060	5070	5070	5060	25
274	20231120	151200	142908550	5060	5070	5070	5060	32
275	20231120	151100	142746560	5070	5060	5070	5060	28
276	20231120	151000	142604730	5070	5060	5070	5060	31
277	20231120	150900	142447800	5050	5050	5060	5050	36
278	20231120	150800	142265920	5060	5060	5060	5050	23
279	20231120	150700	142149630	5060	5060	5060	5050	30
280	20231120	150600	141997980	5060	5060	5060	5060	28
281	20231120	150500	141856300	5060	5060	5070	5060	32
282	20231120	150400	141694290	5060	5070	5070	5060	110
283	20231120	150300	141137550	5060	5050	5060	5050	43
284	20231120	150200	140920050	5060	5060	5060	5060	15
285	20231120	150100	140844150	5050	5060	5060	5050	36
286	20231120	150000	140662220	5050	5060	5060	5050	23
287	20231120	145900	140545990	5060	5060	5060	5050	49
288	20231120	145800	140298400	5060	5060	5060	5060	15
289	20231120	145700	140222500	5050	5060	5060	5050	15
290	20231120	145600	140146690	5050	5050	5060	5050	41
291	20231120	145500	139939480	5060	5060	5060	5050	25
292	20231120	145400	139813090	5050	5060	5060	5050	19
293	20231120	145300	139717070	5050	5060	5060	5050	26
294	20231120	145200	139585620	5050	5060	5060	5050	28
295	20231120	145100	139444150	5060	5050	5060	5050	27
296	20231120	145000	139307660	5060	5060	5060	5060	14
297	20231120	144900	139236820	5050	5060	5060	5050	16
298	20231120	144800	139155930	5060	5060	5060	5050	22
299	20231120	144700	139044700	5060	5060	5060	5050	29
300	20231120	144600	138898090	5060	5060	5060	5060	6
301	20231120	144500	138867730	5060	5060	5060	5050	17
302	20231120	144400	138781730	5050	5050	5050	5050	1
303	20231120	144300	138776680	5050	5050	5050	5050	1
304	20231120	144200	138771630	5050	5050	5050	5050	1
305	20231120	144100	138766580	5050	5050	5050	5050	2
306	20231120	144000	138756480	5050	5050	5050	5050	6
307	20231120	143900	138726180	5050	5050	5050	5050	10
308	20231120	143800	138675680	5060	5060	5060	5060	8
309	20231120	143700	138635200	5050	5050	5050	5050	8
310	20231120	143600	138594800	5050	5050	5050	5050	12
311	20231120	143500	138534200	5050	5050	5050	5050	6
312	20231120	143400	138503900	5050	5050	5050	5050	5
313	20231120	143300	138478650	5050	5050	5050	5050	14
314	20231120	143200	138407950	5050	5050	5050	5050	4
315	20231120	143100	138387750	5050	5050	5050	5050	4
316	20231120	143000	138367550	5050	5050	5050	5050	6
317	20231120	142900	138337250	5050	5040	5050	5040	21
318	20231120	142800	138231220	5040	5040	5040	5040	1
319	20231120	142700	138226180	5040	5040	5040	5040	4
320	20231120	142600	138206020	5040	5040	5040	5040	0
321	20231120	142500	138206020	5040	5040	5040	5040	12
322	20231120	142400	138145540	5040	5040	5040	5040	21
323	20231120	142300	138039700	5040	5040	5040	5040	21
324	20231120	142200	137933860	5040	5040	5040	5040	15
325	20231120	142100	137858260	5040	5040	5040	5040	0
326	20231120	142000	137858260	5040	5040	5040	5040	56
327	20231120	141900	137576020	5050	5050	5050	5050	63
328	20231120	141800	137257870	5050	5050	5050	5050	0
329	20231120	141700	137257870	5050	5050	5050	5050	81
330	20231120	141600	136848820	5050	5050	5050	5050	34
331	20231120	141500	136677120	5050	5050	5050	5050	114
332	20231120	141400	136101420	5060	5050	5060	5050	103
333	20231120	141300	135580770	5050	5050	5050	5050	260
334	20231120	141200	134267770	5040	5030	5040	5030	163
335	20231120	141100	133446310	5040	5030	5040	5030	22
336	20231120	141000	133335480	5040	5040	5040	5040	15
337	20231120	140900	133259880	5020	5020	5020	5020	58
338	20231120	140800	132968720	5020	5030	5030	5020	320
339	20231120	140700	131361170	5040	5030	5040	5030	80
340	20231120	140600	130958590	5030	5030	5030	5030	0
341	20231120	140500	130958590	5030	5030	5040	5030	96
342	20231120	140400	130475560	5030	5040	5040	5030	40
343	20231120	140300	130274210	5030	5030	5040	5030	71
344	20231120	140200	129917050	5040	5030	5040	5030	96
345	20231120	140100	129433980	5030	5040	5040	5030	39
346	20231120	140000	129237660	5030	5030	5030	5030	65
347	20231120	135900	128910710	5040	5030	5040	5030	38
348	20231120	135800	128719420	5030	5040	5040	5030	53
349	20231120	135700	128452600	5030	5030	5030	5030	61
350	20231120	135600	128145770	5040	5030	5040	5030	40
351	20231120	135500	127944420	5030	5030	5030	5030	75
352	20231120	135400	127567170	5030	5040	5040	5030	23
353	20231120	135300	127451350	5040	5030	5040	5030	20
354	20231120	135200	127350570	5030	5030	5030	5030	6
355	20231120	135100	127320390	5040	5040	5040	5040	15
356	20231120	135000	127244790	5030	5040	5040	5030	19
357	20231120	134900	127149070	5040	5040	5040	5040	0
358	20231120	134800	127149070	5040	5030	5040	5030	100
359	20231120	134700	126645840	5040	5030	5040	5030	68
360	20231120	134600	126303650	5030	5030	5030	5030	7
361	20231120	134500	126268440	5030	5040	5040	5030	49
362	20231120	134400	126021710	5040	5030	5040	5030	55
363	20231120	134300	125744880	5030	5030	5040	5030	65
364	20231120	134200	125417430	5030	5030	5040	5030	173
365	20231120	134100	124546910	5030	5030	5030	5030	25
366	20231120	134000	124421160	5040	5030	5040	5030	82
367	20231120	133900	124008570	5040	5040	5040	5040	17
368	20231120	133800	123922890	5030	5040	5040	5030	22
369	20231120	133700	123812080	5030	5030	5030	5030	9
370	20231120	133600	123766810	5040	5030	5040	5030	31
371	20231120	133500	123610730	5040	5040	5040	5040	18
372	20231120	133400	123520010	5040	5030	5040	5030	35
373	20231120	133300	123343790	5030	5040	5040	5030	76
374	20231120	133200	122961360	5030	5030	5030	5030	10
375	20231120	133100	122911060	5040	5040	5040	5040	15
376	20231120	133000	122835460	5040	5030	5040	5030	101
377	20231120	132900	122327250	5030	5030	5030	5030	27
378	20231120	132800	122191440	5040	5030	5040	5030	92
379	20231120	132700	121728530	5040	5040	5040	5040	15
380	20231120	132600	121652930	5030	5030	5030	5030	62
381	20231120	132500	121341070	5030	5030	5040	5030	32
382	20231120	132400	121179940	5040	5040	5040	5040	16
383	20231120	132300	121099300	5030	5030	5030	5030	108
384	20231120	132200	120556060	5030	5040	5040	5030	40
385	20231120	132100	120354720	5030	5040	5040	5030	140
386	20231120	132000	119650350	5030	5030	5030	5030	90
387	20231120	131900	119197650	5030	5040	5040	5030	22
388	20231120	131800	119086840	5030	5030	5030	5030	7
389	20231120	131700	119051630	5040	5030	5040	5030	24
390	20231120	131600	118930760	5040	5040	5040	5040	17
391	20231120	131500	118845080	5030	5030	5030	5030	13
392	20231120	131400	118779690	5040	5030	5040	5030	42
393	20231120	131300	118568280	5040	5030	5040	5030	90
394	20231120	131200	118115350	5040	5040	5040	5040	0
395	20231120	131100	118115350	5040	5030	5040	5030	99
396	20231120	131000	117617210	5030	5030	5040	5030	167
397	20231120	130900	116777050	5030	5030	5030	5030	29
398	20231120	130800	116631180	5040	5040	5040	5030	68
399	20231120	130700	116288990	5030	5040	5040	5030	55
400	20231120	130600	116012060	5030	5030	5030	5030	61
401	20231120	130500	115705230	5040	5030	5040	5030	28
402	20231120	130400	115564240	5040	5040	5040	5040	15
403	20231120	130300	115488640	5030	5030	5030	5030	81
404	20231120	130200	115081210	5040	5030	5040	5030	42
405	20231120	130100	114869770	5030	5040	5040	5030	95
406	20231120	130000	114391770	5030	5030	5030	5030	0
407	20231120	125900	114391770	5030	5040	5040	5030	89
408	20231120	125800	113943960	5040	5040	5040	5030	76
409	20231120	125700	113561000	5030	5030	5030	5030	8
410	20231120	125600	113520760	5040	5040	5040	5040	15
411	20231120	125500	113445160	5030	5030	5030	5030	11
412	20231120	125400	113389830	5040	5030	5040	5030	39
413	20231120	125300	113193520	5040	5030	5040	5030	83
414	20231120	125200	112775680	5040	5040	5040	5040	48
415	20231120	125100	112533760	5040	5030	5040	5030	79
416	20231120	125000	112136240	5040	5040	5040	5040	15
417	20231120	124900	112060640	5040	5040	5040	5040	49
418	20231120	124800	111813680	5040	5040	5040	5040	71
419	20231120	124700	111455840	5040	5040	5040	5040	7
420	20231120	124600	111420560	5050	5050	5050	5050	23
421	20231120	124500	111304410	5060	5050	5060	5050	28
422	20231120	124400	111162990	5040	5040	5040	5040	79
423	20231120	124300	110764830	5040	5040	5040	5040	85
424	20231120	124200	110336430	5040	5030	5040	5030	51
425	20231120	124100	110079580	5030	5030	5030	5030	53
426	20231120	124000	109812990	5030	5040	5040	5030	29
427	20231120	123900	109666930	5040	5040	5040	5040	16
428	20231120	123800	109586290	5040	5030	5040	5030	99
429	20231120	123700	109088260	5030	5030	5030	5030	55
430	20231120	123600	108811610	5020	5020	5020	5020	78
431	20231120	123500	108420050	5020	5030	5030	5020	50
432	20231120	123400	108168850	5020	5020	5030	5020	82
433	20231120	123300	107757200	5030	5020	5030	5020	75
434	20231120	123200	107380480	5020	5020	5020	5020	19
435	20231120	123100	107285100	5030	5020	5030	5020	115
436	20231120	123000	106707590	5020	5020	5020	5020	80
437	20231120	122900	106305990	5030	5030	5030	5030	17
438	20231120	122800	106220480	5030	5020	5030	5020	157
439	20231120	122700	105431830	5020	5020	5020	5020	76
440	20231120	122600	105050310	5030	5020	5030	5020	138
441	20231120	122500	104356850	5030	5020	5030	5020	43
442	20231120	122400	104140590	5020	5030	5030	5020	89
443	20231120	122300	103693610	5020	5020	5020	5020	0
444	20231120	122200	103693610	5020	5030	5040	5020	140
445	20231120	122100	102989740	5030	5020	5030	5020	106
446	20231120	122000	102457090	5030	5030	5030	5030	85
447	20231120	121900	102029540	5030	5030	5030	5030	131
448	20231120	121800	101370610	5040	5040	5040	5040	20
449	20231120	121700	101269810	5030	5040	5040	5030	95
450	20231120	121600	100791720	5030	5030	5030	5030	85
451	20231120	121500	100364170	5040	5040	5040	5030	160
452	20231120	121400	99558660	5040	5040	5040	5040	64
453	20231120	121300	99236100	5040	5040	5040	5040	118
454	20231120	121200	98641380	5040	5040	5040	5040	125
455	20231120	121100	98011380	5040	5040	5040	5040	125
456	20231120	121000	97381380	5040	5040	5040	5040	0
457	20231120	120900	97381380	5040	5040	5040	5040	87
458	20231120	120800	96942900	5050	5040	5050	5040	81
459	20231120	120700	96534560	5050	5050	5050	5050	39
460	20231120	120600	96337610	5040	5040	5040	5040	79
461	20231120	120500	95939450	5040	5040	5040	5040	73
462	20231120	120400	95571530	5040	5040	5040	5040	132
463	20231120	120300	94906250	5040	5040	5040	5040	76
464	20231120	120200	94523210	5040	5040	5040	5040	53
465	20231120	120100	94256090	5040	5050	5050	5040	110
466	20231120	120000	93701410	5050	5050	5050	5050	75
467	20231120	115900	93322660	5050	5050	5050	5050	193
468	20231120	115800	92348010	5050	5050	5050	5050	0
469	20231120	115700	92348010	5050	5050	5050	5050	122
470	20231120	115600	91731910	5050	5050	5050	5050	129
471	20231120	115500	91080460	5050	5050	5050	5050	88
472	20231120	115400	90636060	5060	5060	5060	5060	0
473	20231120	115300	90636060	5060	5070	5070	5060	28
474	20231120	115200	90494140	5070	5070	5070	5070	925
475	20231120	115100	85804390	5070	5040	5070	5040	507
476	20231120	115000	83243920	5040	5040	5040	5040	53
477	20231120	114900	82976800	5040	5040	5040	5040	136
478	20231120	114800	82291360	5040	5020	5040	5020	209
479	20231120	114700	81240050	5030	5030	5030	5030	0
480	20231120	114600	81240050	5030	5030	5030	5030	36
481	20231120	114500	81058970	5010	5020	5020	5010	200
482	20231120	114400	80056540	5010	5010	5010	5010	141
483	20231120	114300	79350130	5010	5010	5010	5010	0
484	20231120	114200	79350130	5010	5010	5020	5010	165
485	20231120	114100	78523090	5010	5010	5010	5010	82
486	20231120	114000	78112270	5010	5020	5020	5010	89
487	20231120	113900	77666020	5020	5010	5020	5010	108
488	20231120	113800	77124930	5010	5020	5020	5010	122
489	20231120	113700	76513230	5020	5020	5020	5020	55
490	20231120	113600	76237130	5020	5020	5020	5020	72
491	20231120	113500	75875690	5000	5020	5030	5000	2085
492	20231120	113400	65440700	5020	5020	5020	5020	78
493	20231120	113300	65049140	5040	5040	5040	5040	36
494	20231120	113200	64867700	5030	5030	5030	5030	182
495	20231120	113100	63952240	5040	5040	5040	5040	34
496	20231120	113000	63780880	5030	5030	5030	5030	69
497	20231120	112900	63433810	5040	5040	5040	5040	67
498	20231120	112800	63096130	5040	5040	5040	5020	1400
499	20231120	112700	56049130	5020	5050	5050	5020	2029
500	20231120	112600	45839730	5050	5060	5060	5050	37
501	20231120	112500	45652650	5050	5050	5050	5050	25
502	20231120	112400	45526400	5060	5050	5060	5050	56
503	20231120	112300	45243590	5060	5060	5060	5060	12
504	20231120	112200	45182870	5050	5050	5050	5050	16
505	20231120	112100	45102070	5060	5050	5060	5050	51
506	20231120	112000	44844210	5050	5050	5050	5050	66
507	20231120	111900	44510910	5060	5060	5060	5060	0
508	20231120	111800	44510910	5060	5050	5060	5050	45
509	20231120	111700	44283280	5050	5060	5060	5050	63
510	20231120	111600	43964740	5060	5060	5060	5060	0
511	20231120	111500	43964740	5060	5060	5070	5060	135
512	20231120	111400	43281200	5060	5060	5060	5060	34
513	20231120	111300	43109160	5060	5060	5070	5060	114
514	20231120	111200	42531930	5060	5060	5060	5060	53
515	20231120	111100	42263750	5060	5060	5060	5060	23
516	20231120	111000	42147370	5070	5060	5070	5060	131
517	20231120	110900	41483990	5060	5060	5060	5060	38
518	20231120	110800	41291710	5060	5070	5070	5060	95
519	20231120	110700	40810580	5060	5060	5060	5060	81
520	20231120	110600	40400720	5060	5060	5060	5060	47
521	20231120	110500	40162900	5070	5060	5070	5060	155
522	20231120	110400	39378150	5060	5060	5060	5060	0
523	20231120	110300	39378150	5060	5070	5070	5060	70
524	20231120	110200	39023470	5060	5060	5060	5060	78
525	20231120	110100	38628790	5060	5060	5060	5060	31
526	20231120	110000	38471930	5060	5070	5070	5060	82
527	20231120	105900	38056710	5060	5060	5060	5060	21
528	20231120	105800	37950450	5060	5060	5060	5060	68
529	20231120	105700	37606370	5070	5060	5070	5060	105
530	20231120	105600	37074750	5060	5060	5060	5060	1
531	20231120	105500	37069690	5060	5070	5070	5060	54
532	20231120	105400	36796100	5060	5060	5060	5060	39
533	20231120	105300	36598760	5050	5040	5050	5040	85
534	20231120	105200	36169790	5040	5040	5040	5040	60
535	20231120	105100	35867390	5040	5040	5040	5040	33
536	20231120	105000	35701070	5040	5030	5040	5030	136
537	20231120	104900	35016610	5030	5030	5030	5030	60
538	20231120	104800	34714810	5040	5040	5040	5040	267
539	20231120	104700	33369130	5030	5030	5040	5030	108
540	20231120	104600	32825590	5030	5030	5030	5030	6
541	20231120	104500	32795410	5040	5040	5040	5040	0
542	20231120	104400	32795410	5040	5040	5040	5040	20
543	20231120	104300	32694610	5040	5030	5040	5030	105
544	20231120	104200	32166040	5030	5040	5040	5030	56
545	20231120	104100	31884160	5040	5040	5040	5040	50
546	20231120	104000	31632160	5040	5040	5040	5040	74
547	20231120	103900	31259200	5040	5040	5040	5040	61
548	20231120	103800	30951760	5040	5040	5040	5040	129
549	20231120	103700	30301600	5040	5040	5040	5040	63
550	20231120	103600	29984080	5040	5040	5040	5040	59
551	20231120	103500	29686720	5040	5040	5040	5040	129
552	20231120	103400	29036560	5040	5040	5040	5040	68
553	20231120	103300	28693840	5040	5040	5040	5040	355
554	20231120	103200	26904640	5040	5040	5040	5040	130
555	20231120	103100	26249440	5040	5040	5040	5040	72
556	20231120	103000	25886560	5040	5050	5050	5040	397
557	20231120	102900	23885030	5040	5040	5040	5040	0
558	20231120	102800	23885030	5040	5040	5040	5040	59
559	20231120	102700	23587670	5060	5060	5060	5060	32
560	20231120	102600	23425750	5060	5060	5060	5060	60
561	20231120	102500	23122150	5070	5070	5070	5070	0
562	20231120	102400	23122150	5070	5040	5070	5020	980
563	20231120	102300	18191130	5050	5050	5050	5050	118
564	20231120	102200	17595230	5050	5060	5060	5050	105
565	20231120	102100	17064560	5060	5060	5060	5060	23
566	20231120	102000	16948180	5050	5060	5060	5050	95
567	20231120	101900	16468140	5060	5060	5060	5060	78
568	20231120	101800	16073460	5070	5060	5070	5060	789
569	20231120	101700	12074350	5060	5050	5060	5050	192
570	20231120	101600	11102850	5050	5060	5060	5050	5
571	20231120	101500	11077590	5050	5050	5050	5050	12
572	20231120	101400	11016990	5040	5040	5040	5040	2
573	20231120	101300	11006910	5050	5050	5050	5050	0
574	20231120	101200	11006910	5050	5050	5050	5050	0
575	20231120	101100	11006910	5050	5050	5050	5050	0
576	20231120	101000	11006910	5050	5050	5050	5050	0
577	20231120	100900	11006910	5050	5050	5050	5050	0
578	20231120	100800	11006910	5050	5050	5050	5050	0
579	20231120	100700	11006910	5050	5050	5050	5050	30
580	20231120	100600	10855410	5050	5050	5050	5050	0
581	20231120	100500	10855410	5050	5050	5050	5050	18
582	20231120	100400	10764510	5050	5050	5050	5050	10
583	20231120	100300	10714010	5050	5050	5050	5050	33
584	20231120	100200	10547360	5060	5060	5060	5060	1
585	20231120	100100	10542300	5050	5060	5060	5050	44
586	20231120	100000	10319850	5060	5050	5060	5050	99
587	20231120	095900	9819140	5040	5040	5040	5040	67
588	20231120	095800	9481460	5040	5040	5040	5040	50
589	20231120	095700	9229460	5040	5040	5040	5040	8
590	20231120	095600	9189140	5050	5040	5050	5040	77
591	20231120	095500	8801030	5040	5040	5040	5040	27
592	20231120	095400	8664950	5050	5040	5050	5040	51
593	20231120	095300	8407900	5040	5040	5040	5040	105
594	20231120	095200	7878700	5040	5050	5050	5040	67
595	20231120	095100	7541010	5050	5040	5050	5040	105
596	20231120	095000	7011710	5050	5050	5050	5050	17
597	20231120	094900	6925860	5050	5050	5050	5050	70
598	20231120	094800	6572360	5050	5050	5050	5050	58
599	20231120	094700	6279460	5060	5060	5060	5060	27
600	20231120	094600	6142840	5060	5050	5060	5050	62
601	20231120	094500	5829620	5050	5050	5050	5050	65
602	20231120	094400	5501370	5060	5060	5060	5060	95
603	20231120	094300	5020670	5060	5060	5060	5060	70
604	20231120	094200	4666470	5060	5070	5070	5060	51
605	20231120	094100	4408400	5060	5060	5060	5060	0
606	20231120	094000	4408400	5060	5060	5060	5060	0
607	20231120	093900	4408400	5060	5060	5060	5060	0
608	20231120	093800	4408400	5060	5060	5060	5060	0
609	20231120	093700	4408400	5060	5070	5070	5060	32
610	20231120	093600	4246470	5070	5070	5070	5070	0
611	20231120	093500	4246470	5070	5070	5070	5070	66
612	20231120	093400	3911850	5070	5070	5070	5070	0
613	20231120	093300	3911850	5070	5070	5070	5070	1
614	20231120	093200	3906780	5070	5070	5070	5070	0
615	20231120	093100	3906780	5070	5070	5070	5070	0
616	20231120	093000	3906780	5070	5070	5070	5070	0
617	20231120	092900	3906780	5070	5070	5070	5070	0
618	20231120	092800	3906780	5070	5070	5070	5070	0
619	20231120	092700	3906780	5070	5070	5070	5070	0
620	20231120	092600	3906780	5070	5070	5070	5070	0
621	20231120	092500	3906780	5070	5070	5070	5070	136
622	20231120	092400	3217260	5070	5070	5070	5070	0
623	20231120	092300	3217260	5070	5070	5070	5070	0
624	20231120	092200	3217260	5070	5070	5070	5070	1
625	20231120	092100	3212190	5070	5070	5070	5070	29
626	20231120	092000	3065160	5070	5070	5070	5070	0
627	20231120	091900	3065160	5070	5070	5070	5070	0
628	20231120	091800	3065160	5070	5070	5070	5070	0
629	20231120	091700	3065160	5070	5070	5070	5070	0
630	20231120	091600	3065160	5070	5070	5070	5070	291
631	20231120	091500	1589790	5070	5070	5070	5070	5
632	20231120	091400	1564440	5080	5080	5080	5080	0
633	20231120	091300	1564440	5080	5080	5080	5080	0
634	20231120	091200	1564440	5080	5070	5080	5070	49
635	20231120	091100	1316000	5070	5070	5070	5070	1
636	20231120	091000	1310930	5070	5070	5070	5070	0
637	20231120	090900	1310930	5070	5070	5070	5070	0
638	20231120	090800	1310930	5070	5070	5070	5070	0
639	20231120	090700	1310930	5070	5070	5070	5070	0
640	20231120	090600	1310930	5070	5070	5070	5070	0
641	20231120	090500	1310930	5070	5060	5070	5060	59
642	20231120	090400	1012000	5060	5060	5060	5060	0
643	20231120	090300	1012000	5060	5060	5060	5060	0
644	20231120	090200	1012000	5060	5060	5060	5060	0
645	20231120	090100	1012000	5060	5060	5060	5060	190
646	20231120	090000	50600	5060	5060	5060	5060	10