KissMeData/053210/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	192400	174325610	5920	5920	5920	5920	360
3	20231120	192300	174325610	5920	5920	5920	5920	0
4	20231120	192200	174325610	5920	5920	5920	5920	0
5	20231120	192100	174325610	5920	5920	5920	5920	0
6	20231120	192000	174325610	5920	5920	5920	5920	0
7	20231120	191900	174325610	5920	5920	5920	5920	0
8	20231120	191800	174325610	5920	5920	5920	5920	0
9	20231120	191700	174325610	5920	5920	5920	5920	0
10	20231120	191600	174325610	5920	5920	5920	5920	0
11	20231120	191500	174325610	5920	5920	5920	5920	0
12	20231120	191400	174325610	5920	5920	5920	5920	0
13	20231120	191300	174325610	5920	5920	5920	5920	0
14	20231120	191200	174325610	5920	5920	5920	5920	0
15	20231120	191100	174325610	5920	5920	5920	5920	0
16	20231120	191000	174325610	5920	5920	5920	5920	0
17	20231120	190900	174325610	5920	5920	5920	5920	0
18	20231120	190800	174325610	5920	5920	5920	5920	0
19	20231120	190700	174325610	5920	5920	5920	5920	0
20	20231120	190600	174325610	5920	5920	5920	5920	0
21	20231120	190500	174325610	5920	5920	5920	5920	0
22	20231120	190400	174325610	5920	5920	5920	5920	0
23	20231120	190300	174325610	5920	5920	5920	5920	0
24	20231120	190200	174325610	5920	5920	5920	5920	0
25	20231120	190100	174325610	5920	5920	5920	5920	0
26	20231120	190000	174325610	5920	5920	5920	5920	0
27	20231120	185900	174325610	5920	5920	5920	5920	0
28	20231120	185800	174325610	5920	5920	5920	5920	0
29	20231120	185700	174325610	5920	5920	5920	5920	0
30	20231120	185600	174325610	5920	5920	5920	5920	0
31	20231120	185500	174325610	5920	5920	5920	5920	0
32	20231120	185400	174325610	5920	5920	5920	5920	360
33	20231120	185300	174325610	5920	5920	5920	5920	0
34	20231120	185200	174325610	5920	5920	5920	5920	0
35	20231120	185100	174325610	5920	5920	5920	5920	0
36	20231120	185000	174325610	5920	5920	5920	5920	0
37	20231120	184900	174325610	5920	5920	5920	5920	0
38	20231120	184800	174325610	5920	5920	5920	5920	0
39	20231120	184700	174325610	5920	5920	5920	5920	0
40	20231120	184600	174325610	5920	5920	5920	5920	0
41	20231120	184500	174325610	5920	5920	5920	5920	0
42	20231120	184400	174325610	5920	5920	5920	5920	0
43	20231120	184300	174325610	5920	5920	5920	5920	0
44	20231120	184200	174325610	5920	5920	5920	5920	0
45	20231120	184100	174325610	5920	5920	5920	5920	0
46	20231120	184000	174325610	5920	5920	5920	5920	0
47	20231120	183900	174325610	5920	5920	5920	5920	0
48	20231120	183800	174325610	5920	5920	5920	5920	0
49	20231120	183700	174325610	5920	5920	5920	5920	0
50	20231120	183600	174325610	5920	5920	5920	5920	0
51	20231120	183500	174325610	5920	5920	5920	5920	0
52	20231120	183400	174325610	5920	5920	5920	5920	0
53	20231120	183300	174325610	5920	5920	5920	5920	0
54	20231120	183200	174325610	5920	5920	5920	5920	0
55	20231120	183100	174325610	5920	5920	5920	5920	0
56	20231120	183000	174325610	5920	5920	5920	5920	0
57	20231120	182900	174325610	5920	5920	5920	5920	0
58	20231120	182800	174325610	5920	5920	5920	5920	0
59	20231120	182700	174325610	5920	5920	5920	5920	0
60	20231120	182600	174325610	5920	5920	5920	5920	0
61	20231120	182500	174325610	5920	5920	5920	5920	0
62	20231120	182400	174325610	5920	5920	5920	5920	360
63	20231120	182300	174325610	5920	5920	5920	5920	0
64	20231120	182200	174325610	5920	5920	5920	5920	0
65	20231120	182100	174325610	5920	5920	5920	5920	0
66	20231120	182000	174325610	5920	5920	5920	5920	0
67	20231120	181900	174325610	5920	5920	5920	5920	0
68	20231120	181800	174325610	5920	5920	5920	5920	0
69	20231120	181700	174325610	5920	5920	5920	5920	0
70	20231120	181600	174325610	5920	5920	5920	5920	0
71	20231120	181500	174325610	5920	5920	5920	5920	0
72	20231120	181400	174325610	5920	5920	5920	5920	0
73	20231120	181300	174325610	5920	5920	5920	5920	0
74	20231120	181200	174325610	5920	5920	5920	5920	0
75	20231120	181100	174325610	5920	5920	5920	5920	0
76	20231120	181000	174325610	5920	5920	5920	5920	0
77	20231120	180900	174325610	5920	5920	5920	5920	0
78	20231120	180800	174325610	5920	5920	5920	5920	0
79	20231120	180700	174325610	5920	5920	5920	5920	0
80	20231120	180600	174325610	5920	5920	5920	5920	0
81	20231120	180500	174325610	5920	5920	5920	5920	0
82	20231120	180400	174325610	5920	5920	5920	5920	0
83	20231120	180300	174325610	5920	5920	5920	5920	0
84	20231120	180200	174325610	5920	5920	5920	5920	0
85	20231120	180100	174325610	5920	5920	5920	5920	0
86	20231120	180000	174325610	5920	5920	5920	5920	0
87	20231120	175900	174325610	5920	5920	5920	5920	0
88	20231120	175800	174325610	5920	5920	5920	5920	0
89	20231120	175700	174325610	5920	5920	5920	5920	0
90	20231120	175600	174325610	5920	5920	5920	5920	0
91	20231120	175500	174325610	5920	5920	5920	5920	0
92	20231120	175400	174325610	5920	5920	5920	5920	360
93	20231120	175300	174325610	5920	5920	5920	5920	0
94	20231120	175200	174325610	5920	5920	5920	5920	0
95	20231120	175100	174325610	5920	5920	5920	5920	0
96	20231120	175000	174325610	5920	5920	5920	5920	0
97	20231120	174900	174325610	5920	5920	5920	5920	0
98	20231120	174800	174325610	5920	5920	5920	5920	0
99	20231120	174700	174325610	5920	5920	5920	5920	0
100	20231120	174600	174325610	5920	5920	5920	5920	0
101	20231120	174500	174325610	5920	5920	5920	5920	0
102	20231120	174400	174325610	5920	5920	5920	5920	0
103	20231120	174300	174325610	5920	5920	5920	5920	0
104	20231120	174200	174325610	5920	5920	5920	5920	0
105	20231120	174100	174325610	5920	5920	5920	5920	0
106	20231120	174000	174325610	5920	5920	5920	5920	0
107	20231120	173900	174325610	5920	5920	5920	5920	0
108	20231120	173800	174325610	5920	5920	5920	5920	0
109	20231120	173700	174325610	5920	5920	5920	5920	0
110	20231120	173600	174325610	5920	5920	5920	5920	0
111	20231120	173500	174325610	5920	5920	5920	5920	0
112	20231120	173400	174325610	5920	5920	5920	5920	0
113	20231120	173300	174325610	5920	5920	5920	5920	0
114	20231120	173200	174325610	5920	5920	5920	5920	0
115	20231120	173100	174325610	5920	5920	5920	5920	0
116	20231120	173000	174325610	5920	5920	5920	5920	0
117	20231120	172900	174325610	5920	5920	5920	5920	0
118	20231120	172800	174325610	5920	5920	5920	5920	0
119	20231120	172700	174325610	5920	5920	5920	5920	0
120	20231120	172600	174325610	5920	5920	5920	5920	0
121	20231120	172500	174325610	5920	5920	5920	5920	0
122	20231120	172400	174325610	5920	5920	5920	5920	360
123	20231120	172300	174325610	5920	5920	5920	5920	0
124	20231120	172200	174325610	5920	5920	5920	5920	0
125	20231120	172100	174325610	5920	5920	5920	5920	0
126	20231120	172000	174325610	5920	5920	5920	5920	0
127	20231120	171900	174325610	5920	5920	5920	5920	0
128	20231120	171800	174325610	5920	5920	5920	5920	0
129	20231120	171700	174325610	5920	5920	5920	5920	0
130	20231120	171600	174325610	5920	5920	5920	5920	0
131	20231120	171500	174325610	5920	5920	5920	5920	0
132	20231120	171400	174325610	5920	5920	5920	5920	0
133	20231120	171300	174325610	5920	5920	5920	5920	0
134	20231120	171200	174325610	5920	5920	5920	5920	0
135	20231120	171100	174325610	5920	5920	5920	5920	0
136	20231120	171000	174325610	5920	5920	5920	5920	0
137	20231120	170900	174325610	5920	5920	5920	5920	0
138	20231120	170800	174325610	5920	5920	5920	5920	0
139	20231120	170700	174325610	5920	5920	5920	5920	0
140	20231120	170600	174325610	5920	5920	5920	5920	0
141	20231120	170500	174325610	5920	5920	5920	5920	0
142	20231120	170400	174325610	5920	5920	5920	5920	0
143	20231120	170300	174325610	5920	5920	5920	5920	0
144	20231120	170200	174325610	5920	5920	5920	5920	0
145	20231120	170100	174325610	5920	5920	5920	5920	0
146	20231120	170000	174325610	5920	5920	5920	5920	0
147	20231120	165900	174325610	5920	5920	5920	5920	0
148	20231120	165800	174325610	5920	5920	5920	5920	0
149	20231120	165700	174325610	5920	5920	5920	5920	0
150	20231120	165600	174325610	5920	5920	5920	5920	0
151	20231120	165500	174325610	5920	5920	5920	5920	0
152	20231120	165400	174325610	5920	5920	5920	5920	360
153	20231120	165300	174325610	5920	5920	5920	5920	0
154	20231120	165200	174325610	5920	5920	5920	5920	0
155	20231120	165100	174325610	5920	5920	5920	5920	0
156	20231120	165000	174325610	5920	5920	5920	5920	0
157	20231120	164900	174325610	5920	5920	5920	5920	0
158	20231120	164800	174325610	5920	5920	5920	5920	0
159	20231120	164700	174325610	5920	5920	5920	5920	0
160	20231120	164600	174325610	5920	5920	5920	5920	0
161	20231120	164500	174325610	5920	5920	5920	5920	0
162	20231120	164400	174325610	5920	5920	5920	5920	0
163	20231120	164300	174325610	5920	5920	5920	5920	0
164	20231120	164200	174325610	5920	5920	5920	5920	0
165	20231120	164100	174325610	5920	5920	5920	5920	0
166	20231120	164000	174325610	5920	5920	5920	5920	0
167	20231120	163900	174325610	5920	5920	5920	5920	0
168	20231120	163800	174325610	5920	5920	5920	5920	0
169	20231120	163700	174325610	5920	5920	5920	5920	0
170	20231120	163600	174325610	5920	5920	5920	5920	0
171	20231120	163500	174325610	5920	5920	5920	5920	0
172	20231120	163400	174325610	5920	5920	5920	5920	0
173	20231120	163300	174325610	5920	5920	5920	5920	0
174	20231120	163200	174325610	5920	5920	5920	5920	0
175	20231120	163100	174325610	5920	5920	5920	5920	0
176	20231120	163000	174325610	5920	5920	5920	5920	0
177	20231120	162900	174325610	5920	5920	5920	5920	0
178	20231120	162800	174325610	5920	5920	5920	5920	0
179	20231120	162700	174325610	5920	5920	5920	5920	0
180	20231120	162600	174325610	5920	5920	5920	5920	0
181	20231120	162500	174325610	5920	5920	5920	5920	0
182	20231120	162400	174325610	5920	5920	5920	5920	360
183	20231120	162300	174325610	5920	5920	5920	5920	0
184	20231120	162200	174325610	5920	5920	5920	5920	0
185	20231120	162100	174325610	5920	5920	5920	5920	0
186	20231120	162000	174325610	5920	5920	5920	5920	0
187	20231120	161900	174325610	5920	5920	5920	5920	0
188	20231120	161800	174325610	5920	5920	5920	5920	0
189	20231120	161700	174325610	5920	5920	5920	5920	0
190	20231120	161600	174325610	5920	5920	5920	5920	0
191	20231120	161500	174325610	5920	5920	5920	5920	0
192	20231120	161400	174325610	5920	5920	5920	5920	0
193	20231120	161300	174325610	5920	5920	5920	5920	0
194	20231120	161200	174325610	5920	5920	5920	5920	0
195	20231120	161100	174325610	5920	5920	5920	5920	0
196	20231120	161000	174325610	5920	5920	5920	5920	0
197	20231120	160900	174325610	5920	5920	5920	5920	0
198	20231120	160800	174325610	5920	5920	5920	5920	0
199	20231120	160700	174325610	5920	5920	5920	5920	0
200	20231120	160600	174325610	5920	5920	5920	5920	0
201	20231120	160500	174325610	5920	5920	5920	5920	0
202	20231120	160400	174325610	5920	5920	5920	5920	0
203	20231120	160300	174325610	5920	5920	5920	5920	0
204	20231120	160200	174325610	5920	5920	5920	5920	0
205	20231120	160100	174325610	5920	5920	5920	5920	0
206	20231120	160000	174325610	5920	5920	5920	5920	0
207	20231120	155900	174325610	5920	5920	5920	5920	0
208	20231120	155800	174325610	5920	5920	5920	5920	0
209	20231120	155700	174325610	5920	5920	5920	5920	0
210	20231120	155600	174325610	5920	5920	5920	5920	0
211	20231120	155500	174325610	5920	5920	5920	5920	0
212	20231120	155400	174325610	5920	5920	5920	5920	360
213	20231120	155300	174325610	5920	5920	5920	5920	0
214	20231120	155200	174325610	5920	5920	5920	5920	0
215	20231120	155100	174325610	5920	5920	5920	5920	0
216	20231120	155000	174325610	5920	5920	5920	5920	0
217	20231120	154900	174325610	5920	5920	5920	5920	0
218	20231120	154800	174325610	5920	5920	5920	5920	0
219	20231120	154700	174325610	5920	5920	5920	5920	0
220	20231120	154600	174325610	5920	5920	5920	5920	0
221	20231120	154500	174325610	5920	5920	5920	5920	0
222	20231120	154400	174325610	5920	5920	5920	5920	0
223	20231120	154300	174325610	5920	5920	5920	5920	0
224	20231120	154200	174325610	5920	5920	5920	5920	0
225	20231120	154100	174325610	5920	5920	5920	5920	0
226	20231120	154000	174325610	5920	5920	5920	5920	0
227	20231120	153900	174325610	5920	5920	5920	5920	0
228	20231120	153800	174325610	5920	5920	5920	5920	0
229	20231120	153700	174325610	5920	5920	5920	5920	0
230	20231120	153600	174325610	5920	5920	5920	5920	0
231	20231120	153500	174325610	5920	5920	5920	5920	0
232	20231120	153400	174325610	5920	5920	5920	5920	0
233	20231120	153300	174325610	5920	5920	5920	5920	0
234	20231120	153200	174325610	5920	5920	5920	5920	0
235	20231120	153100	174325610	5920	5920	5920	5920	0
236	20231120	153000	174325610	5920	5920	5920	5920	360
237	20231120	152900	172194410	5920	5920	5920	5920	0
238	20231120	152800	172194410	5920	5920	5920	5920	0
239	20231120	152700	172194410	5920	5920	5920	5920	0
240	20231120	152600	172194410	5920	5920	5920	5920	0
241	20231120	152500	172194410	5920	5920	5920	5920	0
242	20231120	152400	172194410	5920	5920	5920	5920	0
243	20231120	152300	172194410	5920	5920	5920	5920	0
244	20231120	152200	172194410	5920	5920	5920	5920	0
245	20231120	152100	172194410	5920	5920	5920	5920	0
246	20231120	152000	172194410	5920	5920	5920	5920	0
247	20231120	151900	172194410	5920	5900	5920	5870	629
248	20231120	151800	168476140	5870	5870	5880	5870	517
249	20231120	151700	165441290	5870	5870	5880	5870	284
250	20231120	151600	163773670	5870	5870	5870	5870	232
251	20231120	151500	162411830	5880	5870	5880	5870	11
252	20231120	151400	162347190	5870	5880	5880	5870	243
253	20231120	151300	160919610	5880	5880	5890	5880	300
254	20231120	151200	159155540	5880	5880	5880	5870	285
255	20231120	151100	157479780	5890	5880	5890	5870	350
256	20231120	151000	155424120	5880	5870	5880	5870	14
257	20231120	150900	155341870	5900	5910	5910	5870	122
258	20231120	150800	154625620	5880	5880	5910	5870	249
259	20231120	150700	153162550	5890	5880	5890	5880	218
260	20231120	150600	151879710	5880	5880	5890	5880	128
261	20231120	150500	151127000	5880	5890	5890	5880	351
262	20231120	150400	149059710	5890	5890	5900	5890	239
263	20231120	150300	147651930	5890	5890	5890	5890	239
264	20231120	150200	146244220	5900	5900	5900	5900	7
265	20231120	150100	146202920	5890	5900	5900	5890	5
266	20231120	150000	146173430	5900	5910	5910	5900	5
267	20231120	145900	146143920	5910	5900	5910	5890	26
268	20231120	145800	145990350	5900	5900	5900	5900	7
269	20231120	145700	145949050	5900	5900	5900	5890	8
270	20231120	145600	145901890	5890	5900	5910	5890	27
271	20231120	145500	145742650	5890	5900	5900	5890	12
272	20231120	145400	145671890	5890	5890	5890	5890	11
273	20231120	145300	145607100	5890	5900	5900	5890	298
274	20231120	145200	143848940	5900	5900	5900	5900	7
275	20231120	145100	143807640	5900	5910	5920	5900	1046
276	20231120	145000	137615540	5900	5910	5910	5900	35
277	20231120	144900	137408730	5900	5900	5900	5900	11
278	20231120	144800	137343830	5910	5900	5910	5900	13
279	20231120	144700	137267060	5900	5900	5900	5900	7
280	20231120	144600	137225760	5910	5900	5910	5900	214
281	20231120	144500	135963090	5920	5910	5920	5910	601
282	20231120	144400	132411170	5900	5900	5920	5900	420
283	20231120	144300	129925100	5910	5910	5910	5910	306
284	20231120	144200	128116640	5910	5900	5910	5900	14
285	20231120	144100	128033940	5900	5900	5910	5900	18
286	20231120	144000	127927640	5910	5910	5910	5900	411
287	20231120	143900	125498670	5900	5900	5900	5900	7
288	20231120	143800	125457370	5900	5900	5900	5900	8
289	20231120	143700	125410170	5910	5900	5910	5900	14
290	20231120	143600	125327500	5900	5900	5900	5900	8
291	20231120	143500	125280300	5910	5890	5910	5890	81
292	20231120	143400	124802390	5890	5890	5890	5890	6
293	20231120	143300	124767050	5890	5890	5900	5890	15
294	20231120	143200	124678630	5890	5890	5890	5890	38
295	20231120	143100	124454810	5890	5890	5900	5890	15
296	20231120	143000	124366390	5890	5890	5890	5880	722
297	20231120	142900	120113960	5890	5890	5900	5890	14
298	20231120	142800	120031430	5890	5890	5890	5890	196
299	20231120	142700	118876990	5890	5890	5890	5890	14
300	20231120	142600	118794530	5890	5890	5900	5890	15
301	20231120	142500	118706110	5890	5890	5890	5890	22
302	20231120	142400	118576530	5890	5900	5900	5890	43
303	20231120	142300	118323190	5890	5890	5890	5890	4
304	20231120	142200	118299630	5900	5910	5910	5900	24
305	20231120	142100	118157830	5900	5890	5900	5890	11
306	20231120	142000	118092970	5890	5890	5900	5890	1499
307	20231120	141900	109249230	5890	5890	5890	5890	7
308	20231120	141800	109208000	5890	5890	5890	5890	34
309	20231120	141700	109007740	5890	5890	5890	5890	208
310	20231120	141600	107782620	5890	5890	5890	5890	8
311	20231120	141500	107735500	5900	5890	5900	5890	14
312	20231120	141400	107652970	5890	5890	5890	5890	6
313	20231120	141300	107617630	5890	5880	5890	5880	9
314	20231120	141200	107564670	5890	5890	5890	5890	7
315	20231120	141100	107523440	5890	5880	5890	5880	7
316	20231120	141000	107482250	5880	5890	5890	5880	5
317	20231120	140900	107452840	5890	5890	5890	5890	7
318	20231120	140800	107411610	5880	5890	5890	5880	8
319	20231120	140700	107364560	5890	5890	5890	5890	6
320	20231120	140600	107329220	5880	5890	5890	5880	21
321	20231120	140500	107205600	5890	5890	5890	5890	8
322	20231120	140400	107158480	5880	5880	5880	5880	7
323	20231120	140300	107117320	5870	5890	5890	5870	115
324	20231120	140200	106440050	5880	5870	5880	5870	10
325	20231120	140100	106381290	5880	5880	5880	5880	3
326	20231120	140000	106363650	5890	5870	5890	5870	8
327	20231120	135900	106316630	5870	5900	5900	5870	963
328	20231120	135800	100635270	5880	5880	5900	5870	308
329	20231120	135700	98818240	5870	5880	5880	5870	7
330	20231120	135600	98777120	5880	5870	5880	5870	7
331	20231120	135500	98735990	5870	5880	5890	5870	9
332	20231120	135400	98683100	5880	5890	5890	5880	6
333	20231120	135300	98647790	5880	5880	5890	5870	9
334	20231120	135200	98594860	5870	5880	5880	5870	9
335	20231120	135100	98541980	5880	5870	5880	5870	7
336	20231120	135000	98500860	5870	5870	5870	5870	7
337	20231120	134900	98459770	5880	5870	5880	5870	11
338	20231120	134800	98395130	5910	5880	5910	5880	56
339	20231120	134700	98064800	5880	5870	5880	5870	6
340	20231120	134600	98029560	5870	5870	5870	5870	7
341	20231120	134500	97988470	5880	5880	5880	5880	7
342	20231120	134400	97947310	5890	5890	5900	5870	300
343	20231120	134300	96178570	5880	5880	5880	5880	71
344	20231120	134200	95761090	5880	5890	5890	5880	14
345	20231120	134100	95678680	5890	5900	5900	5890	6
346	20231120	134000	95643330	5890	5880	5890	5880	2
347	20231120	133900	95631560	5890	5890	5890	5890	4
348	20231120	133800	95608000	5890	5880	5890	5880	6
349	20231120	133700	95572690	5880	5880	5880	5880	23
350	20231120	133600	95437450	5890	5880	5890	5880	9
351	20231120	133500	95384480	5900	5870	5900	5870	104
352	20231120	133400	94771910	5880	5880	5880	5880	9
353	20231120	133300	94718990	5880	5880	5880	5880	6
354	20231120	133200	94683710	5880	5890	5890	5870	114
355	20231120	133100	94013980	5900	5900	5900	5900	28
356	20231120	133000	93848780	5890	5890	5890	5890	4
357	20231120	132900	93825220	5890	5890	5890	5880	169
358	20231120	132800	92831440	5890	5890	5890	5890	0
359	20231120	132700	92831440	5890	5890	5890	5890	1
360	20231120	132600	92825550	5910	5910	5910	5910	0
361	20231120	132500	92825550	5910	5910	5910	5910	53
362	20231120	132400	92512320	5910	5910	5910	5910	50
363	20231120	132300	92216820	5910	5910	5910	5910	0
364	20231120	132200	92216820	5910	5910	5910	5910	0
365	20231120	132100	92216820	5910	5910	5910	5910	2
366	20231120	132000	92205000	5910	5910	5910	5910	0
367	20231120	131900	92205000	5910	5910	5910	5910	7
368	20231120	131800	92163630	5910	5910	5910	5910	0
369	20231120	131700	92163630	5910	5910	5910	5910	0
370	20231120	131600	92163630	5910	5910	5910	5910	0
371	20231120	131500	92163630	5910	5880	5910	5880	25
372	20231120	131400	92016480	5910	5910	5910	5910	0
373	20231120	131300	92016480	5910	5910	5910	5910	0
374	20231120	131200	92016480	5910	5910	5910	5910	16
375	20231120	131100	91921920	5890	5910	5910	5890	357
376	20231120	131000	89818990	5910	5900	5910	5900	18
377	20231120	130900	89712650	5890	5890	5890	5890	209
378	20231120	130800	88481640	5890	5890	5890	5890	0
379	20231120	130700	88481640	5890	5890	5890	5890	0
380	20231120	130600	88481640	5890	5900	5910	5890	98
381	20231120	130500	87904280	5890	5890	5890	5890	0
382	20231120	130400	87904280	5890	5890	5890	5890	188
383	20231120	130300	86796960	5910	5910	5910	5910	0
384	20231120	130200	86796960	5910	5910	5910	5910	0
385	20231120	130100	86796960	5910	5910	5910	5910	0
386	20231120	130000	86796960	5910	5910	5910	5910	4
387	20231120	125900	86773320	5910	5910	5910	5910	10
388	20231120	125800	86714220	5910	5910	5910	5910	11
389	20231120	125700	86649210	5910	5910	5910	5910	9
390	20231120	125600	86596020	5900	5900	5900	5900	20
391	20231120	125500	86478020	5900	5900	5900	5900	10
392	20231120	125400	86419020	5900	5900	5900	5900	11
393	20231120	125300	86354120	5900	5900	5900	5900	9
394	20231120	125200	86301020	5900	5900	5900	5900	53
395	20231120	125100	85988320	5910	5900	5910	5900	57
396	20231120	125000	85651930	5890	5900	5900	5890	225
397	20231120	124900	84324580	5910	5910	5910	5910	9
398	20231120	124800	84271390	5910	5910	5910	5910	11
399	20231120	124700	84206380	5910	5910	5910	5910	9
400	20231120	124600	84153190	5910	5910	5910	5910	11
401	20231120	124500	84088180	5910	5910	5910	5910	9
402	20231120	124400	84034990	5910	5910	5910	5910	11
403	20231120	124300	83969980	5910	5910	5910	5910	13
404	20231120	124200	83893150	5910	5910	5910	5910	10
405	20231120	124100	83834050	5910	5910	5910	5910	10
406	20231120	124000	83774950	5910	5910	5910	5910	11
407	20231120	123900	83709940	5900	5900	5900	5900	226
408	20231120	123800	82376540	5910	5910	5910	5910	22
409	20231120	123700	82246520	5910	5910	5910	5910	0
410	20231120	123600	82246520	5910	5910	5910	5910	0
411	20231120	123500	82246520	5910	5910	5910	5910	0
412	20231120	123400	82246520	5910	5910	5910	5910	0
413	20231120	123300	82246520	5910	5910	5910	5910	1
414	20231120	123200	82240610	5900	5900	5900	5900	0
415	20231120	123100	82240610	5900	5900	5900	5900	0
416	20231120	123000	82240610	5900	5900	5900	5900	0
417	20231120	122900	82240610	5900	5900	5900	5900	0
418	20231120	122800	82240610	5900	5900	5900	5900	0
419	20231120	122700	82240610	5900	5900	5900	5900	0
420	20231120	122600	82240610	5900	5900	5900	5900	0
421	20231120	122500	82240610	5900	5900	5900	5900	0
422	20231120	122400	82240610	5900	5900	5900	5900	0
423	20231120	122300	82240610	5900	5900	5900	5900	5
424	20231120	122200	82211110	5900	5900	5900	5900	0
425	20231120	122100	82211110	5900	5900	5900	5900	0
426	20231120	122000	82211110	5900	5900	5900	5900	0
427	20231120	121900	82211110	5900	5900	5900	5900	60
428	20231120	121800	81857110	5900	5900	5900	5900	0
429	20231120	121700	81857110	5900	5900	5900	5900	164
430	20231120	121600	80889510	5890	5890	5890	5890	50
431	20231120	121500	80595010	5890	5890	5890	5890	0
432	20231120	121400	80595010	5890	5890	5890	5890	0
433	20231120	121300	80595010	5890	5890	5890	5890	0
434	20231120	121200	80595010	5890	5890	5890	5890	0
435	20231120	121100	80595010	5890	5900	5900	5890	123
436	20231120	121000	79870520	5890	5900	5900	5890	110
437	20231120	120900	79222520	5890	5890	5890	5890	0
438	20231120	120800	79222520	5890	5890	5890	5890	0
439	20231120	120700	79222520	5890	5890	5890	5890	0
440	20231120	120600	79222520	5890	5890	5890	5890	1
441	20231120	120500	79216630	5900	5900	5900	5900	0
442	20231120	120400	79216630	5900	5900	5900	5900	0
443	20231120	120300	79216630	5900	5900	5900	5900	0
444	20231120	120200	79216630	5900	5900	5900	5900	0
445	20231120	120100	79216630	5900	5900	5900	5900	0
446	20231120	120000	79216630	5900	5900	5900	5900	0
447	20231120	115900	79216630	5900	5900	5900	5900	0
448	20231120	115800	79216630	5900	5900	5900	5900	1
449	20231120	115700	79210730	5900	5900	5900	5900	1
450	20231120	115600	79204830	5900	5900	5900	5900	0
451	20231120	115500	79204830	5900	5900	5900	5900	0
452	20231120	115400	79204830	5900	5900	5900	5900	0
453	20231120	115300	79204830	5900	5900	5900	5900	0
454	20231120	115200	79204830	5900	5900	5900	5900	1
455	20231120	115100	79198930	5890	5890	5890	5890	0
456	20231120	115000	79198930	5890	5890	5890	5890	0
457	20231120	114900	79198930	5890	5890	5890	5890	403
458	20231120	114800	76825260	5890	5890	5890	5890	2
459	20231120	114700	76813480	5890	5890	5890	5890	0
460	20231120	114600	76813480	5890	5890	5890	5890	30
461	20231120	114500	76636780	5880	5880	5880	5880	0
462	20231120	114400	76636780	5880	5880	5880	5880	0
463	20231120	114300	76636780	5880	5880	5880	5880	0
464	20231120	114200	76636780	5880	5880	5880	5880	0
465	20231120	114100	76636780	5880	5880	5880	5880	0
466	20231120	114000	76636780	5880	5880	5880	5880	50
467	20231120	113900	76342780	5880	5880	5880	5880	0
468	20231120	113800	76342780	5880	5880	5880	5880	0
469	20231120	113700	76342780	5880	5880	5880	5880	17
470	20231120	113600	76242820	5890	5890	5890	5890	0
471	20231120	113500	76242820	5890	5890	5890	5890	0
472	20231120	113400	76242820	5890	5890	5890	5890	0
473	20231120	113300	76242820	5890	5890	5890	5890	0
474	20231120	113200	76242820	5890	5890	5890	5890	0
475	20231120	113100	76242820	5890	5890	5890	5890	0
476	20231120	113000	76242820	5890	5890	5890	5890	0
477	20231120	112900	76242820	5890	5890	5890	5890	0
478	20231120	112800	76242820	5890	5890	5890	5890	22
479	20231120	112700	76113240	5890	5890	5890	5890	17
480	20231120	112600	76013110	5890	5890	5890	5890	15
481	20231120	112500	75924760	5890	5890	5890	5890	0
482	20231120	112400	75924760	5890	5890	5890	5890	0
483	20231120	112300	75924760	5890	5890	5890	5890	0
484	20231120	112200	75924760	5890	5890	5890	5890	50
485	20231120	112100	75630260	5890	5890	5890	5890	153
486	20231120	112000	74729090	5890	5890	5890	5890	296
487	20231120	111900	72985650	5900	5900	5900	5900	0
488	20231120	111800	72985650	5900	5890	5900	5890	18
489	20231120	111700	72879580	5890	5890	5890	5890	402
490	20231120	111600	70511800	5900	5900	5900	5900	1
491	20231120	111500	70505900	5900	5900	5900	5900	22
492	20231120	111400	70376100	5900	5900	5900	5900	0
493	20231120	111300	70376100	5900	5900	5900	5900	3
494	20231120	111200	70358400	5900	5900	5900	5900	1
495	20231120	111100	70352500	5900	5900	5900	5900	20
496	20231120	111000	70234500	5900	5900	5900	5900	0
497	20231120	110900	70234500	5900	5900	5900	5900	0
498	20231120	110800	70234500	5900	5900	5900	5900	0
499	20231120	110700	70234500	5900	5900	5900	5900	0
500	20231120	110600	70234500	5900	5900	5900	5900	1
501	20231120	110500	70228600	5900	5900	5900	5900	0
502	20231120	110400	70228600	5900	5900	5900	5900	1
503	20231120	110300	70222700	5900	5900	5900	5900	0
504	20231120	110200	70222700	5900	5900	5900	5900	0
505	20231120	110100	70222700	5900	5900	5900	5900	0
506	20231120	110000	70222700	5900	5900	5900	5900	0
507	20231120	105900	70222700	5900	5900	5900	5900	0
508	20231120	105800	70222700	5900	5900	5900	5900	0
509	20231120	105700	70222700	5900	5900	5900	5900	1
510	20231120	105600	70216800	5890	5890	5890	5890	0
511	20231120	105500	70216800	5890	5890	5890	5890	47
512	20231120	105400	69939970	5890	5890	5890	5890	0
513	20231120	105300	69939970	5890	5910	5910	5890	16
514	20231120	105200	69845540	5910	5910	5910	5910	1
515	20231120	105100	69839630	5910	5910	5910	5910	0
516	20231120	105000	69839630	5910	5910	5910	5910	15
517	20231120	104900	69750980	5910	5910	5910	5910	36
518	20231120	104800	69538220	5910	5910	5910	5910	29
519	20231120	104700	69366830	5910	5910	5910	5910	29
520	20231120	104600	69195440	5910	5910	5910	5910	29
521	20231120	104500	69024050	5920	5920	5920	5920	14
522	20231120	104400	68941170	5920	5920	5920	5920	49
523	20231120	104300	68651090	5920	5910	5920	5910	333
524	20231120	104200	66682920	5920	5920	5920	5920	31
525	20231120	104100	66499400	5910	5910	5910	5910	489
526	20231120	104000	63609410	5910	5910	5910	5890	272
527	20231120	103900	62006350	5910	5910	5910	5910	39
528	20231120	103800	61775860	5910	5910	5910	5910	44
529	20231120	103700	61515820	5900	5890	5900	5890	1808
530	20231120	103600	50849550	5890	5890	5890	5890	29
531	20231120	103500	50678740	5900	5900	5900	5900	42
532	20231120	103400	50430940	5900	5890	5900	5880	76
533	20231120	103300	49983020	5890	5890	5890	5890	528
534	20231120	103200	46873100	5890	5880	5890	5880	1035
535	20231120	103100	40787150	5880	5870	5880	5870	428
536	20231120	103000	38274650	5870	5870	5870	5870	115
537	20231120	102900	37599600	5870	5870	5870	5870	178
538	20231120	102800	36554740	5870	5870	5870	5870	29
539	20231120	102700	36384510	5860	5860	5860	5860	0
540	20231120	102600	36384510	5860	5860	5860	5860	1276
541	20231120	102500	28907150	5860	5860	5860	5860	19
542	20231120	102400	28795810	5860	5860	5860	5860	0
543	20231120	102300	28795810	5860	5860	5860	5860	0
544	20231120	102200	28795810	5860	5860	5860	5860	0
545	20231120	102100	28795810	5860	5860	5860	5860	1
546	20231120	102000	28789950	5860	5860	5860	5860	10
547	20231120	101900	28731350	5860	5860	5860	5860	0
548	20231120	101800	28731350	5860	5860	5860	5860	160
549	20231120	101700	27793750	5860	5860	5860	5860	175
550	20231120	101600	26768250	5860	5860	5860	5860	0
551	20231120	101500	26768250	5860	5860	5860	5860	1373
552	20231120	101400	18722470	5850	5850	5850	5850	0
553	20231120	101300	18722470	5850	5850	5850	5850	2
554	20231120	101200	18710770	5850	5850	5850	5850	0
555	20231120	101100	18710770	5850	5850	5850	5850	11
556	20231120	101000	18646420	5860	5860	5860	5860	170
557	20231120	100900	17650220	5860	5860	5860	5860	0
558	20231120	100800	17650220	5860	5860	5860	5860	500
559	20231120	100700	14720220	5860	5860	5860	5860	44
560	20231120	100600	14462380	5850	5850	5850	5850	240
561	20231120	100500	13058380	5840	5840	5840	5840	1
562	20231120	100400	13052540	5840	5840	5840	5840	0
563	20231120	100300	13052540	5840	5840	5840	5840	0
564	20231120	100200	13052540	5840	5840	5840	5840	0
565	20231120	100100	13052540	5840	5850	5850	5840	536
566	20231120	100000	9920550	5860	5860	5860	5860	0
567	20231120	095900	9920550	5860	5860	5860	5860	107
568	20231120	095800	9293530	5850	5850	5850	5850	0
569	20231120	095700	9293530	5850	5850	5850	5850	0
570	20231120	095600	9293530	5850	5850	5850	5850	0
571	20231120	095500	9293530	5850	5850	5850	5850	0
572	20231120	095400	9293530	5850	5850	5850	5850	34
573	20231120	095300	9094630	5860	5860	5860	5860	2
574	20231120	095200	9082910	5860	5860	5860	5860	0
575	20231120	095100	9082910	5860	5860	5860	5860	0
576	20231120	095000	9082910	5860	5860	5860	5860	1
577	20231120	094900	9077050	5860	5860	5860	5860	0
578	20231120	094800	9077050	5860	5860	5860	5860	1
579	20231120	094700	9071190	5860	5860	5860	5860	0
580	20231120	094600	9071190	5860	5860	5860	5860	0
581	20231120	094500	9071190	5860	5860	5860	5860	0
582	20231120	094400	9071190	5860	5860	5860	5860	3
583	20231120	094300	9053610	5860	5860	5860	5860	65
584	20231120	094200	8672710	5870	5870	5870	5870	0
585	20231120	094100	8672710	5870	5870	5870	5870	0
586	20231120	094000	8672710	5870	5870	5870	5870	0
587	20231120	093900	8672710	5870	5870	5870	5870	0
588	20231120	093800	8672710	5870	5870	5870	5870	0
589	20231120	093700	8672710	5870	5870	5870	5870	0
590	20231120	093600	8672710	5870	5870	5870	5870	1
591	20231120	093500	8666840	5870	5870	5870	5870	3
592	20231120	093400	8649230	5870	5870	5870	5870	0
593	20231120	093300	8649230	5870	5870	5870	5870	0
594	20231120	093200	8649230	5870	5870	5870	5870	0
595	20231120	093100	8649230	5870	5860	5870	5860	4
596	20231120	093000	8625760	5860	5860	5860	5860	101
597	20231120	092900	8033900	5870	5870	5870	5870	16
598	20231120	092800	7939980	5870	5870	5870	5870	0
599	20231120	092700	7939980	5870	5870	5870	5870	0
600	20231120	092600	7939980	5870	5870	5870	5870	0
601	20231120	092500	7939980	5870	5870	5870	5870	0
602	20231120	092400	7939980	5870	5870	5870	5870	7
603	20231120	092300	7898890	5870	5870	5870	5870	2
604	20231120	092200	7887150	5870	5870	5870	5870	0
605	20231120	092100	7887150	5870	5870	5870	5870	0
606	20231120	092000	7887150	5870	5870	5870	5870	19
607	20231120	091900	7775620	5870	5870	5870	5870	216
608	20231120	091800	6507700	5870	5870	5870	5870	0
609	20231120	091700	6507700	5870	5870	5870	5870	0
610	20231120	091600	6507700	5870	5870	5870	5870	0
611	20231120	091500	6507700	5870	5850	5870	5850	150
612	20231120	091400	5629200	5850	5850	5850	5850	5
613	20231120	091300	5599950	5880	5850	5880	5850	521
614	20231120	091200	2550630	5850	5850	5850	5850	1
615	20231120	091100	2544780	5850	5850	5850	5850	0
616	20231120	091000	2544780	5850	5850	5850	5850	2
617	20231120	090900	2533080	5840	5840	5840	5840	0
618	20231120	090800	2533080	5840	5840	5840	5840	60
619	20231120	090700	2182680	5840	5850	5850	5840	27
620	20231120	090600	2024970	5850	5830	5850	5830	38
621	20231120	090500	1803370	5830	5830	5830	5830	0
622	20231120	090400	1803370	5830	5830	5830	5830	96
623	20231120	090300	1243690	5850	5850	5850	5850	5
624	20231120	090200	1214440	5830	5840	5840	5830	93
625	20231120	090100	672240	5830	5830	5830	5830	5
626	20231120	090000	643090	5840	5850	5850	5840	110