KissMeData/023350/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	190100	156086490	5750	5750	5750	5750	592
3	20231120	190000	156086490	5750	5750	5750	5750	0
4	20231120	185900	156086490	5750	5750	5750	5750	0
5	20231120	185800	156086490	5750	5750	5750	5750	0
6	20231120	185700	156086490	5750	5750	5750	5750	0
7	20231120	185600	156086490	5750	5750	5750	5750	0
8	20231120	185500	156086490	5750	5750	5750	5750	0
9	20231120	185400	156086490	5750	5750	5750	5750	0
10	20231120	185300	156086490	5750	5750	5750	5750	0
11	20231120	185200	156086490	5750	5750	5750	5750	0
12	20231120	185100	156086490	5750	5750	5750	5750	0
13	20231120	185000	156086490	5750	5750	5750	5750	0
14	20231120	184900	156086490	5750	5750	5750	5750	0
15	20231120	184800	156086490	5750	5750	5750	5750	0
16	20231120	184700	156086490	5750	5750	5750	5750	0
17	20231120	184600	156086490	5750	5750	5750	5750	0
18	20231120	184500	156086490	5750	5750	5750	5750	0
19	20231120	184400	156086490	5750	5750	5750	5750	0
20	20231120	184300	156086490	5750	5750	5750	5750	0
21	20231120	184200	156086490	5750	5750	5750	5750	0
22	20231120	184100	156086490	5750	5750	5750	5750	0
23	20231120	184000	156086490	5750	5750	5750	5750	0
24	20231120	183900	156086490	5750	5750	5750	5750	0
25	20231120	183800	156086490	5750	5750	5750	5750	0
26	20231120	183700	156086490	5750	5750	5750	5750	0
27	20231120	183600	156086490	5750	5750	5750	5750	0
28	20231120	183500	156086490	5750	5750	5750	5750	0
29	20231120	183400	156086490	5750	5750	5750	5750	0
30	20231120	183300	156086490	5750	5750	5750	5750	0
31	20231120	183200	156086490	5750	5750	5750	5750	0
32	20231120	183100	156086490	5750	5750	5750	5750	592
33	20231120	183000	156086490	5750	5750	5750	5750	0
34	20231120	182900	156086490	5750	5750	5750	5750	0
35	20231120	182800	156086490	5750	5750	5750	5750	0
36	20231120	182700	156086490	5750	5750	5750	5750	0
37	20231120	182600	156086490	5750	5750	5750	5750	0
38	20231120	182500	156086490	5750	5750	5750	5750	0
39	20231120	182400	156086490	5750	5750	5750	5750	0
40	20231120	182300	156086490	5750	5750	5750	5750	0
41	20231120	182200	156086490	5750	5750	5750	5750	0
42	20231120	182100	156086490	5750	5750	5750	5750	0
43	20231120	182000	156086490	5750	5750	5750	5750	0
44	20231120	181900	156086490	5750	5750	5750	5750	0
45	20231120	181800	156086490	5750	5750	5750	5750	0
46	20231120	181700	156086490	5750	5750	5750	5750	0
47	20231120	181600	156086490	5750	5750	5750	5750	0
48	20231120	181500	156086490	5750	5750	5750	5750	0
49	20231120	181400	156086490	5750	5750	5750	5750	0
50	20231120	181300	156086490	5750	5750	5750	5750	0
51	20231120	181200	156086490	5750	5750	5750	5750	0
52	20231120	181100	156086490	5750	5750	5750	5750	0
53	20231120	181000	156086490	5750	5750	5750	5750	0
54	20231120	180900	156086490	5750	5750	5750	5750	0
55	20231120	180800	156086490	5750	5750	5750	5750	0
56	20231120	180700	156086490	5750	5750	5750	5750	0
57	20231120	180600	156086490	5750	5750	5750	5750	0
58	20231120	180500	156086490	5750	5750	5750	5750	0
59	20231120	180400	156086490	5750	5750	5750	5750	0
60	20231120	180300	156086490	5750	5750	5750	5750	0
61	20231120	180200	156086490	5750	5750	5750	5750	0
62	20231120	180100	156086490	5750	5750	5750	5750	592
63	20231120	180000	156086490	5750	5750	5750	5750	0
64	20231120	175900	156086490	5750	5750	5750	5750	0
65	20231120	175800	156086490	5750	5750	5750	5750	0
66	20231120	175700	156086490	5750	5750	5750	5750	0
67	20231120	175600	156086490	5750	5750	5750	5750	0
68	20231120	175500	156086490	5750	5750	5750	5750	0
69	20231120	175400	156086490	5750	5750	5750	5750	0
70	20231120	175300	156086490	5750	5750	5750	5750	0
71	20231120	175200	156086490	5750	5750	5750	5750	0
72	20231120	175100	156086490	5750	5750	5750	5750	0
73	20231120	175000	156086490	5750	5750	5750	5750	0
74	20231120	174900	156086490	5750	5750	5750	5750	0
75	20231120	174800	156086490	5750	5750	5750	5750	0
76	20231120	174700	156086490	5750	5750	5750	5750	0
77	20231120	174600	156086490	5750	5750	5750	5750	0
78	20231120	174500	156086490	5750	5750	5750	5750	0
79	20231120	174400	156086490	5750	5750	5750	5750	0
80	20231120	174300	156086490	5750	5750	5750	5750	0
81	20231120	174200	156086490	5750	5750	5750	5750	0
82	20231120	174100	156086490	5750	5750	5750	5750	0
83	20231120	174000	156086490	5750	5750	5750	5750	0
84	20231120	173900	156086490	5750	5750	5750	5750	0
85	20231120	173800	156086490	5750	5750	5750	5750	0
86	20231120	173700	156086490	5750	5750	5750	5750	0
87	20231120	173600	156086490	5750	5750	5750	5750	0
88	20231120	173500	156086490	5750	5750	5750	5750	0
89	20231120	173400	156086490	5750	5750	5750	5750	0
90	20231120	173300	156086490	5750	5750	5750	5750	0
91	20231120	173200	156086490	5750	5750	5750	5750	0
92	20231120	173100	156086490	5750	5750	5750	5750	592
93	20231120	173000	156086490	5750	5750	5750	5750	0
94	20231120	172900	156086490	5750	5750	5750	5750	0
95	20231120	172800	156086490	5750	5750	5750	5750	0
96	20231120	172700	156086490	5750	5750	5750	5750	0
97	20231120	172600	156086490	5750	5750	5750	5750	0
98	20231120	172500	156086490	5750	5750	5750	5750	0
99	20231120	172400	156086490	5750	5750	5750	5750	0
100	20231120	172300	156086490	5750	5750	5750	5750	0
101	20231120	172200	156086490	5750	5750	5750	5750	0
102	20231120	172100	156086490	5750	5750	5750	5750	0
103	20231120	172000	156086490	5750	5750	5750	5750	0
104	20231120	171900	156086490	5750	5750	5750	5750	0
105	20231120	171800	156086490	5750	5750	5750	5750	0
106	20231120	171700	156086490	5750	5750	5750	5750	0
107	20231120	171600	156086490	5750	5750	5750	5750	0
108	20231120	171500	156086490	5750	5750	5750	5750	0
109	20231120	171400	156086490	5750	5750	5750	5750	0
110	20231120	171300	156086490	5750	5750	5750	5750	0
111	20231120	171200	156086490	5750	5750	5750	5750	0
112	20231120	171100	156086490	5750	5750	5750	5750	0
113	20231120	171000	156086490	5750	5750	5750	5750	0
114	20231120	170900	156086490	5750	5750	5750	5750	0
115	20231120	170800	156086490	5750	5750	5750	5750	0
116	20231120	170700	156086490	5750	5750	5750	5750	0
117	20231120	170600	156086490	5750	5750	5750	5750	0
118	20231120	170500	156086490	5750	5750	5750	5750	0
119	20231120	170400	156086490	5750	5750	5750	5750	0
120	20231120	170300	156086490	5750	5750	5750	5750	0
121	20231120	170200	156086490	5750	5750	5750	5750	0
122	20231120	170100	156086490	5750	5750	5750	5750	592
123	20231120	170000	156086490	5750	5750	5750	5750	0
124	20231120	165900	156086490	5750	5750	5750	5750	0
125	20231120	165800	156086490	5750	5750	5750	5750	0
126	20231120	165700	156086490	5750	5750	5750	5750	0
127	20231120	165600	156086490	5750	5750	5750	5750	0
128	20231120	165500	156086490	5750	5750	5750	5750	0
129	20231120	165400	156086490	5750	5750	5750	5750	0
130	20231120	165300	156086490	5750	5750	5750	5750	0
131	20231120	165200	156086490	5750	5750	5750	5750	0
132	20231120	165100	156086490	5750	5750	5750	5750	0
133	20231120	165000	156086490	5750	5750	5750	5750	0
134	20231120	164900	156086490	5750	5750	5750	5750	0
135	20231120	164800	156086490	5750	5750	5750	5750	0
136	20231120	164700	156086490	5750	5750	5750	5750	0
137	20231120	164600	156086490	5750	5750	5750	5750	0
138	20231120	164500	156086490	5750	5750	5750	5750	0
139	20231120	164400	156086490	5750	5750	5750	5750	0
140	20231120	164300	156086490	5750	5750	5750	5750	0
141	20231120	164200	156086490	5750	5750	5750	5750	0
142	20231120	164100	156086490	5750	5750	5750	5750	0
143	20231120	164000	156086490	5750	5750	5750	5750	0
144	20231120	163900	156086490	5750	5750	5750	5750	0
145	20231120	163800	156086490	5750	5750	5750	5750	0
146	20231120	163700	156086490	5750	5750	5750	5750	0
147	20231120	163600	156086490	5750	5750	5750	5750	0
148	20231120	163500	156086490	5750	5750	5750	5750	0
149	20231120	163400	156086490	5750	5750	5750	5750	0
150	20231120	163300	156086490	5750	5750	5750	5750	0
151	20231120	163200	156086490	5750	5750	5750	5750	0
152	20231120	163100	156086490	5750	5750	5750	5750	592
153	20231120	163000	156086490	5750	5750	5750	5750	0
154	20231120	162900	156086490	5750	5750	5750	5750	0
155	20231120	162800	156086490	5750	5750	5750	5750	0
156	20231120	162700	156086490	5750	5750	5750	5750	0
157	20231120	162600	156086490	5750	5750	5750	5750	0
158	20231120	162500	156086490	5750	5750	5750	5750	0
159	20231120	162400	156086490	5750	5750	5750	5750	0
160	20231120	162300	156086490	5750	5750	5750	5750	0
161	20231120	162200	156086490	5750	5750	5750	5750	0
162	20231120	162100	156086490	5750	5750	5750	5750	0
163	20231120	162000	156086490	5750	5750	5750	5750	0
164	20231120	161900	156086490	5750	5750	5750	5750	0
165	20231120	161800	156086490	5750	5750	5750	5750	0
166	20231120	161700	156086490	5750	5750	5750	5750	0
167	20231120	161600	156086490	5750	5750	5750	5750	0
168	20231120	161500	156086490	5750	5750	5750	5750	0
169	20231120	161400	156086490	5750	5750	5750	5750	0
170	20231120	161300	156086490	5750	5750	5750	5750	0
171	20231120	161200	156086490	5750	5750	5750	5750	0
172	20231120	161100	156086490	5750	5750	5750	5750	0
173	20231120	161000	156086490	5750	5750	5750	5750	0
174	20231120	160900	156086490	5750	5750	5750	5750	0
175	20231120	160800	156086490	5750	5750	5750	5750	0
176	20231120	160700	156086490	5750	5750	5750	5750	0
177	20231120	160600	156086490	5750	5750	5750	5750	0
178	20231120	160500	156086490	5750	5750	5750	5750	0
179	20231120	160400	156086490	5750	5750	5750	5750	0
180	20231120	160300	156086490	5750	5750	5750	5750	0
181	20231120	160200	156086490	5750	5750	5750	5750	0
182	20231120	160100	156086490	5750	5750	5750	5750	592
183	20231120	160000	156086490	5750	5750	5750	5750	0
184	20231120	155900	156086490	5750	5750	5750	5750	0
185	20231120	155800	156086490	5750	5750	5750	5750	0
186	20231120	155700	156086490	5750	5750	5750	5750	0
187	20231120	155600	156086490	5750	5750	5750	5750	0
188	20231120	155500	156086490	5750	5750	5750	5750	0
189	20231120	155400	156086490	5750	5750	5750	5750	0
190	20231120	155300	156086490	5750	5750	5750	5750	0
191	20231120	155200	156086490	5750	5750	5750	5750	0
192	20231120	155100	156086490	5750	5750	5750	5750	0
193	20231120	155000	156086490	5750	5750	5750	5750	0
194	20231120	154900	156086490	5750	5750	5750	5750	0
195	20231120	154800	156086490	5750	5750	5750	5750	0
196	20231120	154700	156086490	5750	5750	5750	5750	0
197	20231120	154600	156086490	5750	5750	5750	5750	0
198	20231120	154500	156086490	5750	5750	5750	5750	0
199	20231120	154400	156086490	5750	5750	5750	5750	0
200	20231120	154300	156086490	5750	5750	5750	5750	0
201	20231120	154200	156086490	5750	5750	5750	5750	0
202	20231120	154100	156086490	5750	5750	5750	5750	0
203	20231120	154000	156086490	5750	5750	5750	5750	0
204	20231120	153900	156086490	5750	5750	5750	5750	0
205	20231120	153800	156086490	5750	5750	5750	5750	0
206	20231120	153700	156086490	5750	5750	5750	5750	0
207	20231120	153600	156086490	5750	5750	5750	5750	0
208	20231120	153500	156086490	5750	5750	5750	5750	0
209	20231120	153400	156086490	5750	5750	5750	5750	0
210	20231120	153300	156086490	5750	5750	5750	5750	0
211	20231120	153200	156086490	5750	5750	5750	5750	0
212	20231120	153100	156086490	5750	5750	5750	5750	592
213	20231120	153000	156086490	5750	5750	5750	5750	592
214	20231120	152900	152682490	5750	5750	5750	5750	0
215	20231120	152800	152682490	5750	5750	5750	5750	0
216	20231120	152700	152682490	5750	5750	5750	5750	0
217	20231120	152600	152682490	5750	5750	5750	5750	0
218	20231120	152500	152682490	5750	5750	5750	5750	0
219	20231120	152400	152682490	5750	5750	5750	5750	0
220	20231120	152300	152682490	5750	5750	5750	5750	0
221	20231120	152200	152682490	5750	5750	5750	5750	0
222	20231120	152100	152682490	5750	5750	5750	5750	0
223	20231120	152000	152682490	5750	5750	5750	5750	0
224	20231120	151900	152682490	5750	5750	5750	5750	0
225	20231120	151800	152682490	5750	5750	5750	5750	0
226	20231120	151700	152682490	5750	5750	5750	5750	0
227	20231120	151600	152682490	5750	5750	5750	5750	0
228	20231120	151500	152682490	5750	5750	5750	5750	0
229	20231120	151400	152682490	5750	5750	5750	5750	0
230	20231120	151300	152682490	5750	5750	5750	5750	0
231	20231120	151200	152682490	5750	5750	5750	5750	0
232	20231120	151100	152682490	5750	5750	5750	5750	0
233	20231120	151000	152682490	5750	5750	5750	5750	0
234	20231120	150900	152682490	5750	5750	5750	5750	1
235	20231120	150800	152676740	5720	5750	5750	5720	2
236	20231120	150700	152665270	5730	5730	5730	5730	127
237	20231120	150600	151937560	5750	5730	5750	5730	400
238	20231120	150500	149637760	5730	5730	5730	5730	0
239	20231120	150400	149637760	5730	5730	5730	5730	0
240	20231120	150300	149637760	5730	5730	5730	5730	0
241	20231120	150200	149637760	5730	5730	5730	5730	364
242	20231120	150100	147552040	5750	5750	5750	5750	0
243	20231120	150000	147552040	5750	5750	5750	5750	0
244	20231120	145900	147552040	5750	5750	5750	5750	0
245	20231120	145800	147552040	5750	5750	5750	5750	0
246	20231120	145700	147552040	5750	5750	5750	5750	0
247	20231120	145600	147552040	5750	5750	5750	5750	0
248	20231120	145500	147552040	5750	5750	5750	5750	0
249	20231120	145400	147552040	5750	5750	5750	5750	81
250	20231120	145300	147086290	5750	5730	5750	5730	4
251	20231120	145200	147063350	5760	5760	5760	5760	0
252	20231120	145100	147063350	5760	5760	5760	5760	0
253	20231120	145000	147063350	5760	5760	5760	5760	0
254	20231120	144900	147063350	5760	5760	5760	5760	0
255	20231120	144800	147063350	5760	5760	5760	5760	0
256	20231120	144700	147063350	5760	5760	5760	5760	0
257	20231120	144600	147063350	5760	5760	5760	5760	0
258	20231120	144500	147063350	5760	5760	5760	5760	0
259	20231120	144400	147063350	5760	5760	5760	5760	0
260	20231120	144300	147063350	5760	5760	5760	5760	0
261	20231120	144200	147063350	5760	5760	5760	5760	0
262	20231120	144100	147063350	5760	5760	5760	5760	0
263	20231120	144000	147063350	5760	5760	5760	5760	0
264	20231120	143900	147063350	5760	5760	5760	5760	0
265	20231120	143800	147063350	5760	5760	5760	5760	0
266	20231120	143700	147063350	5760	5760	5760	5760	0
267	20231120	143600	147063350	5760	5760	5760	5760	0
268	20231120	143500	147063350	5760	5760	5760	5760	0
269	20231120	143400	147063350	5760	5760	5760	5760	0
270	20231120	143300	147063350	5760	5760	5760	5760	0
271	20231120	143200	147063350	5760	5760	5760	5760	0
272	20231120	143100	147063350	5760	5760	5760	5760	30
273	20231120	143000	146890550	5770	5770	5770	5770	0
274	20231120	142900	146890550	5770	5770	5770	5770	0
275	20231120	142800	146890550	5770	5770	5770	5770	10
276	20231120	142700	146832850	5770	5770	5770	5770	100
277	20231120	142600	146255850	5770	5770	5770	5770	0
278	20231120	142500	146255850	5770	5770	5770	5770	0
279	20231120	142400	146255850	5770	5770	5770	5770	0
280	20231120	142300	146255850	5770	5770	5770	5770	0
281	20231120	142200	146255850	5770	5770	5770	5770	0
282	20231120	142100	146255850	5770	5770	5770	5770	0
283	20231120	142000	146255850	5770	5770	5770	5770	0
284	20231120	141900	146255850	5770	5770	5770	5770	0
285	20231120	141800	146255850	5770	5770	5770	5770	0
286	20231120	141700	146255850	5770	5770	5770	5770	0
287	20231120	141600	146255850	5770	5770	5770	5770	0
288	20231120	141500	146255850	5770	5770	5770	5770	0
289	20231120	141400	146255850	5770	5770	5770	5770	0
290	20231120	141300	146255850	5770	5770	5770	5770	0
291	20231120	141200	146255850	5770	5770	5770	5770	0
292	20231120	141100	146255850	5770	5760	5770	5720	2161
293	20231120	141000	133871250	5760	5760	5760	5760	2
294	20231120	140900	133859730	5780	5780	5780	5780	0
295	20231120	140800	133859730	5780	5780	5780	5780	120
296	20231120	140700	133166130	5760	5760	5760	5760	3
297	20231120	140600	133148850	5800	5770	5800	5770	2159
298	20231120	140500	120642890	5760	5760	5760	5760	298
299	20231120	140400	118926410	5750	5750	5750	5750	0
300	20231120	140300	118926410	5750	5750	5750	5750	0
301	20231120	140200	118926410	5750	5750	5750	5750	0
302	20231120	140100	118926410	5750	5750	5750	5750	0
303	20231120	140000	118926410	5750	5750	5750	5750	0
304	20231120	135900	118926410	5750	5750	5750	5750	0
305	20231120	135800	118926410	5750	5750	5750	5750	0
306	20231120	135700	118926410	5750	5750	5750	5750	0
307	20231120	135600	118926410	5750	5750	5750	5750	174
308	20231120	135500	117925910	5750	5750	5750	5750	200
309	20231120	135400	116775910	5750	5750	5750	5750	0
310	20231120	135300	116775910	5750	5750	5750	5750	0
311	20231120	135200	116775910	5750	5750	5750	5750	0
312	20231120	135100	116775910	5750	5750	5750	5750	0
313	20231120	135000	116775910	5750	5750	5750	5750	0
314	20231120	134900	116775910	5750	5750	5750	5750	0
315	20231120	134800	116775910	5750	5730	5750	5730	4
316	20231120	134700	116752950	5730	5730	5730	5730	4
317	20231120	134600	116730030	5750	5750	5750	5750	0
318	20231120	134500	116730030	5750	5750	5750	5750	0
319	20231120	134400	116730030	5750	5750	5750	5750	0
320	20231120	134300	116730030	5750	5750	5750	5750	1
321	20231120	134200	116724280	5730	5730	5730	5730	2
322	20231120	134100	116712820	5730	5730	5730	5730	0
323	20231120	134000	116712820	5730	5730	5730	5730	0
324	20231120	133900	116712820	5730	5730	5730	5730	0
325	20231120	133800	116712820	5730	5730	5730	5730	0
326	20231120	133700	116712820	5730	5730	5730	5730	29
327	20231120	133600	116546650	5730	5730	5730	5730	0
328	20231120	133500	116546650	5730	5730	5730	5730	0
329	20231120	133400	116546650	5730	5730	5730	5730	0
330	20231120	133300	116546650	5730	5730	5730	5730	0
331	20231120	133200	116546650	5730	5730	5730	5730	0
332	20231120	133100	116546650	5730	5730	5730	5730	0
333	20231120	133000	116546650	5730	5730	5730	5730	0
334	20231120	132900	116546650	5730	5730	5730	5730	0
335	20231120	132800	116546650	5730	5730	5730	5730	0
336	20231120	132700	116546650	5730	5730	5730	5730	0
337	20231120	132600	116546650	5730	5730	5730	5730	0
338	20231120	132500	116546650	5730	5730	5730	5730	0
339	20231120	132400	116546650	5730	5730	5730	5730	0
340	20231120	132300	116546650	5730	5730	5730	5730	0
341	20231120	132200	116546650	5730	5730	5730	5730	0
342	20231120	132100	116546650	5730	5730	5730	5730	0
343	20231120	132000	116546650	5730	5730	5730	5730	0
344	20231120	131900	116546650	5730	5730	5730	5730	0
345	20231120	131800	116546650	5730	5730	5730	5730	0
346	20231120	131700	116546650	5730	5730	5730	5730	250
347	20231120	131600	115114150	5720	5720	5720	5720	0
348	20231120	131500	115114150	5720	5720	5720	5720	0
349	20231120	131400	115114150	5720	5720	5720	5720	0
350	20231120	131300	115114150	5720	5720	5720	5720	0
351	20231120	131200	115114150	5720	5720	5720	5720	0
352	20231120	131100	115114150	5720	5720	5720	5720	0
353	20231120	131000	115114150	5720	5720	5720	5720	0
354	20231120	130900	115114150	5720	5720	5720	5720	0
355	20231120	130800	115114150	5720	5720	5720	5720	0
356	20231120	130700	115114150	5720	5720	5720	5720	0
357	20231120	130600	115114150	5720	5720	5720	5720	0
358	20231120	130500	115114150	5720	5720	5720	5720	0
359	20231120	130400	115114150	5720	5720	5720	5720	0
360	20231120	130300	115114150	5720	5720	5720	5720	0
361	20231120	130200	115114150	5720	5750	5750	5720	16
362	20231120	130100	115022400	5770	5770	5770	5770	0
363	20231120	130000	115022400	5770	5770	5770	5770	0
364	20231120	125900	115022400	5770	5770	5770	5770	0
365	20231120	125800	115022400	5770	5770	5770	5770	0
366	20231120	125700	115022400	5770	5770	5770	5770	0
367	20231120	125600	115022400	5770	5770	5770	5770	0
368	20231120	125500	115022400	5770	5770	5770	5770	0
369	20231120	125400	115022400	5770	5770	5770	5770	1
370	20231120	125300	115016630	5760	5760	5760	5760	0
371	20231120	125200	115016630	5760	5760	5760	5760	0
372	20231120	125100	115016630	5760	5760	5760	5760	0
373	20231120	125000	115016630	5760	5760	5760	5760	0
374	20231120	124900	115016630	5760	5760	5760	5760	0
375	20231120	124800	115016630	5760	5760	5760	5760	0
376	20231120	124700	115016630	5760	5760	5760	5760	0
377	20231120	124600	115016630	5760	5760	5760	5760	1
378	20231120	124500	115010870	5760	5760	5760	5760	0
379	20231120	124400	115010870	5760	5760	5760	5760	0
380	20231120	124300	115010870	5760	5760	5770	5760	375
381	20231120	124200	112850570	5760	5740	5760	5740	3103
382	20231120	124100	95008250	5710	5710	5710	5710	0
383	20231120	124000	95008250	5710	5710	5710	5710	0
384	20231120	123900	95008250	5710	5710	5710	5710	0
385	20231120	123800	95008250	5710	5710	5710	5710	1
386	20231120	123700	95002540	5710	5710	5710	5710	0
387	20231120	123600	95002540	5710	5710	5710	5710	20
388	20231120	123500	94888340	5750	5750	5750	5750	0
389	20231120	123400	94888340	5750	5750	5750	5750	0
390	20231120	123300	94888340	5750	5750	5750	5750	0
391	20231120	123200	94888340	5750	5750	5750	5750	0
392	20231120	123100	94888340	5750	5750	5750	5750	0
393	20231120	123000	94888340	5750	5750	5750	5750	0
394	20231120	122900	94888340	5750	5750	5750	5750	0
395	20231120	122800	94888340	5750	5750	5750	5750	0
396	20231120	122700	94888340	5750	5750	5750	5750	0
397	20231120	122600	94888340	5750	5750	5750	5750	7
398	20231120	122500	94848090	5750	5750	5750	5750	0
399	20231120	122400	94848090	5750	5750	5750	5750	0
400	20231120	122300	94848090	5750	5750	5750	5750	0
401	20231120	122200	94848090	5750	5750	5750	5750	0
402	20231120	122100	94848090	5750	5750	5750	5750	0
403	20231120	122000	94848090	5750	5750	5750	5750	0
404	20231120	121900	94848090	5750	5740	5750	5690	1478
405	20231120	121800	86407440	5750	5750	5750	5750	1
406	20231120	121700	86401690	5750	5750	5750	5750	8
407	20231120	121600	86355690	5730	5730	5730	5730	0
408	20231120	121500	86355690	5730	5730	5730	5730	0
409	20231120	121400	86355690	5730	5730	5730	5730	0
410	20231120	121300	86355690	5730	5730	5730	5730	0
411	20231120	121200	86355690	5730	5730	5730	5730	10
412	20231120	121100	86298390	5740	5740	5740	5740	1
413	20231120	121000	86292650	5740	5740	5740	5740	0
414	20231120	120900	86292650	5740	5740	5740	5740	0
415	20231120	120800	86292650	5740	5740	5740	5740	0
416	20231120	120700	86292650	5740	5740	5740	5740	0
417	20231120	120600	86292650	5740	5740	5740	5740	0
418	20231120	120500	86292650	5740	5740	5740	5740	0
419	20231120	120400	86292650	5740	5740	5740	5740	0
420	20231120	120300	86292650	5740	5740	5740	5740	0
421	20231120	120200	86292650	5740	5740	5740	5740	10
422	20231120	120100	86235250	5740	5740	5740	5740	0
423	20231120	120000	86235250	5740	5740	5740	5740	0
424	20231120	115900	86235250	5740	5740	5740	5740	0
425	20231120	115800	86235250	5740	5740	5740	5740	0
426	20231120	115700	86235250	5740	5740	5740	5740	0
427	20231120	115600	86235250	5740	5740	5740	5740	0
428	20231120	115500	86235250	5740	5740	5740	5740	1
429	20231120	115400	86229510	5730	5730	5730	5730	0
430	20231120	115300	86229510	5730	5730	5730	5730	0
431	20231120	115200	86229510	5730	5730	5730	5730	0
432	20231120	115100	86229510	5730	5730	5730	5730	0
433	20231120	115000	86229510	5730	5730	5730	5730	0
434	20231120	114900	86229510	5730	5730	5730	5730	0
435	20231120	114800	86229510	5730	5730	5730	5730	0
436	20231120	114700	86229510	5730	5730	5730	5730	0
437	20231120	114600	86229510	5730	5730	5730	5730	0
438	20231120	114500	86229510	5730	5730	5730	5730	0
439	20231120	114400	86229510	5730	5730	5730	5730	0
440	20231120	114300	86229510	5730	5730	5730	5730	0
441	20231120	114200	86229510	5730	5730	5730	5730	0
442	20231120	114100	86229510	5730	5730	5730	5730	0
443	20231120	114000	86229510	5730	5730	5730	5730	0
444	20231120	113900	86229510	5730	5730	5730	5730	0
445	20231120	113800	86229510	5730	5730	5730	5730	0
446	20231120	113700	86229510	5730	5730	5730	5730	0
447	20231120	113600	86229510	5730	5740	5740	5730	68
448	20231120	113500	85839480	5740	5740	5740	5740	0
449	20231120	113400	85839480	5740	5740	5740	5740	0
450	20231120	113300	85839480	5740	5740	5740	5740	0
451	20231120	113200	85839480	5740	5740	5740	5740	1
452	20231120	113100	85833740	5740	5740	5740	5740	0
453	20231120	113000	85833740	5740	5740	5740	5740	0
454	20231120	112900	85833740	5740	5740	5740	5740	0
455	20231120	112800	85833740	5740	5740	5740	5740	0
456	20231120	112700	85833740	5740	5740	5740	5740	0
457	20231120	112600	85833740	5740	5740	5740	5740	0
458	20231120	112500	85833740	5740	5740	5740	5740	0
459	20231120	112400	85833740	5740	5740	5740	5740	0
460	20231120	112300	85833740	5740	5740	5740	5740	0
461	20231120	112200	85833740	5740	5740	5740	5740	87
462	20231120	112100	85334360	5730	5730	5730	5730	0
463	20231120	112000	85334360	5730	5730	5730	5730	25
464	20231120	111900	85191110	5740	5740	5740	5740	0
465	20231120	111800	85191110	5740	5740	5740	5740	0
466	20231120	111700	85191110	5740	5740	5740	5740	0
467	20231120	111600	85191110	5740	5740	5740	5740	0
468	20231120	111500	85191110	5740	5740	5740	5740	225
469	20231120	111400	83899610	5740	5740	5740	5740	0
470	20231120	111300	83899610	5740	5740	5740	5740	0
471	20231120	111200	83899610	5740	5740	5740	5740	1
472	20231120	111100	83893870	5760	5760	5760	5760	140
473	20231120	111000	83087470	5760	5760	5760	5760	0
474	20231120	110900	83087470	5760	5760	5760	5760	0
475	20231120	110800	83087470	5760	5760	5760	5760	100
476	20231120	110700	82511470	5760	5760	5760	5760	0
477	20231120	110600	82511470	5760	5760	5760	5760	0
478	20231120	110500	82511470	5760	5760	5760	5760	3
479	20231120	110400	82494190	5760	5760	5760	5760	3
480	20231120	110300	82476910	5760	5760	5760	5760	0
481	20231120	110200	82476910	5760	5760	5760	5760	0
482	20231120	110100	82476910	5760	5760	5760	5760	0
483	20231120	110000	82476910	5760	5760	5760	5760	0
484	20231120	105900	82476910	5760	5740	5760	5740	127
485	20231120	105800	81747910	5750	5750	5750	5750	0
486	20231120	105700	81747910	5750	5750	5750	5750	0
487	20231120	105600	81747910	5750	5750	5750	5750	0
488	20231120	105500	81747910	5750	5750	5750	5750	0
489	20231120	105400	81747910	5750	5750	5750	5750	0
490	20231120	105300	81747910	5750	5750	5750	5750	50
491	20231120	105200	81460410	5750	5750	5750	5750	8
492	20231120	105100	81414410	5760	5760	5760	5760	0
493	20231120	105000	81414410	5760	5760	5760	5760	0
494	20231120	104900	81414410	5760	5760	5760	5760	0
495	20231120	104800	81414410	5760	5760	5760	5760	8
496	20231120	104700	81368330	5750	5750	5750	5750	0
497	20231120	104600	81368330	5750	5750	5750	5750	106
498	20231120	104500	80758830	5750	5750	5750	5750	0
499	20231120	104400	80758830	5750	5750	5750	5750	0
500	20231120	104300	80758830	5750	5750	5750	5750	0
501	20231120	104200	80758830	5750	5750	5750	5750	0
502	20231120	104100	80758830	5750	5750	5750	5750	0
503	20231120	104000	80758830	5750	5750	5750	5750	0
504	20231120	103900	80758830	5750	5750	5750	5750	0
505	20231120	103800	80758830	5750	5750	5750	5750	0
506	20231120	103700	80758830	5750	5750	5750	5750	0
507	20231120	103600	80758830	5750	5750	5750	5750	0
508	20231120	103500	80758830	5750	5740	5750	5740	20
509	20231120	103400	80643970	5740	5740	5740	5740	1
510	20231120	103300	80638230	5740	5740	5740	5740	6
511	20231120	103200	80603790	5740	5740	5740	5740	0
512	20231120	103100	80603790	5740	5740	5740	5740	37
513	20231120	103000	80391410	5740	5740	5740	5740	57
514	20231120	102900	80064230	5740	5740	5740	5740	0
515	20231120	102800	80064230	5740	5740	5740	5740	0
516	20231120	102700	80064230	5740	5740	5740	5740	10
517	20231120	102600	80006830	5740	5740	5740	5740	0
518	20231120	102500	80006830	5740	5740	5740	5740	0
519	20231120	102400	80006830	5740	5740	5740	5740	0
520	20231120	102300	80006830	5740	5740	5740	5740	0
521	20231120	102200	80006830	5740	5740	5740	5740	0
522	20231120	102100	80006830	5740	5740	5740	5740	0
523	20231120	102000	80006830	5740	5740	5740	5740	0
524	20231120	101900	80006830	5740	5740	5740	5740	100
525	20231120	101800	79432830	5770	5770	5770	5770	0
526	20231120	101700	79432830	5770	5770	5770	5770	0
527	20231120	101600	79432830	5770	5770	5770	5770	0
528	20231120	101500	79432830	5770	5770	5770	5770	0
529	20231120	101400	79432830	5770	5770	5770	5770	0
530	20231120	101300	79432830	5770	5770	5770	5770	0
531	20231120	101200	79432830	5770	5770	5770	5770	0
532	20231120	101100	79432830	5770	5770	5770	5770	0
533	20231120	101000	79432830	5770	5770	5770	5770	0
534	20231120	100900	79432830	5770	5770	5770	5770	50
535	20231120	100800	79144330	5770	5770	5770	5770	0
536	20231120	100700	79144330	5770	5770	5770	5770	0
537	20231120	100600	79144330	5770	5770	5770	5770	0
538	20231120	100500	79144330	5770	5770	5770	5770	0
539	20231120	100400	79144330	5770	5770	5770	5770	0
540	20231120	100300	79144330	5770	5770	5770	5770	176
541	20231120	100200	78128810	5740	5740	5740	5740	0
542	20231120	100100	78128810	5740	5740	5740	5740	0
543	20231120	100000	78128810	5740	5740	5740	5740	0
544	20231120	095900	78128810	5740	5740	5740	5740	87
545	20231120	095800	77629430	5750	5750	5750	5750	0
546	20231120	095700	77629430	5750	5750	5750	5750	140
547	20231120	095600	76824430	5750	5750	5750	5750	0
548	20231120	095500	76824430	5750	5760	5760	5750	773
549	20231120	095400	72374660	5750	5750	5750	5750	0
550	20231120	095300	72374660	5750	5750	5750	5750	0
551	20231120	095200	72374660	5750	5750	5750	5750	0
552	20231120	095100	72374660	5750	5750	5750	5750	0
553	20231120	095000	72374660	5750	5780	5780	5750	317
554	20231120	094900	70547500	5790	5790	5790	5790	140
555	20231120	094800	69736900	5790	5790	5790	5790	0
556	20231120	094700	69736900	5790	5790	5790	5790	5
557	20231120	094600	69707950	5790	5790	5790	5790	1000
558	20231120	094500	63917950	5790	5790	5790	5790	0
559	20231120	094400	63917950	5790	5790	5790	5790	0
560	20231120	094300	63917950	5790	5790	5790	5790	0
561	20231120	094200	63917950	5790	5790	5790	5790	0
562	20231120	094100	63917950	5790	5790	5790	5790	0
563	20231120	094000	63917950	5790	5780	5790	5770	615
564	20231120	093900	60361140	5790	5790	5790	5790	400
565	20231120	093800	58045140	5790	5800	5800	5770	52
566	20231120	093700	57744380	5790	5780	5800	5760	2250
567	20231120	093600	44721200	5770	5770	5770	5770	845
568	20231120	093500	39845550	5760	5760	5760	5760	10
569	20231120	093400	39787950	5760	5760	5760	5760	100
570	20231120	093300	39211950	5770	5760	5770	5760	12
571	20231120	093200	39142820	5770	5770	5770	5770	0
572	20231120	093100	39142820	5770	5770	5770	5770	2
573	20231120	093000	39131280	5770	5770	5770	5770	0
574	20231120	092900	39131280	5770	5770	5770	5770	0
575	20231120	092800	39131280	5770	5770	5770	5770	0
576	20231120	092700	39131280	5770	5770	5770	5770	0
577	20231120	092600	39131280	5770	5770	5770	5770	2
578	20231120	092500	39119740	5770	5770	5770	5770	170
579	20231120	092400	38138840	5770	5750	5770	5750	2026
580	20231120	092300	26460580	5760	5760	5760	5760	260
581	20231120	092200	24962980	5760	5760	5760	5760	0
582	20231120	092100	24962980	5760	5760	5760	5760	0
583	20231120	092000	24962980	5760	5730	5760	5730	279
584	20231120	091900	23359510	5760	5760	5760	5760	86
585	20231120	091800	22864150	5770	5770	5770	5770	230
586	20231120	091700	21537050	5770	5770	5770	5770	250
587	20231120	091600	20094550	5760	5760	5760	5760	115
588	20231120	091500	19432150	5760	5720	5760	5720	2188
589	20231120	091400	6854720	5710	5690	5710	5690	63
590	20231120	091300	6495290	5700	5700	5700	5700	0
591	20231120	091200	6495290	5700	5690	5700	5690	795
592	20231120	091100	1971590	5670	5670	5670	5670	16
593	20231120	091000	1880870	5680	5680	5680	5680	50
594	20231120	090900	1596870	5670	5670	5670	5670	0
595	20231120	090800	1596870	5670	5670	5670	5670	0
596	20231120	090700	1596870	5670	5670	5670	5670	0
597	20231120	090600	1596870	5670	5670	5670	5670	0
598	20231120	090500	1596870	5670	5670	5670	5670	0
599	20231120	090400	1596870	5670	5670	5670	5670	0
600	20231120	090300	1596870	5670	5670	5670	5670	101
601	20231120	090200	1024200	5690	5690	5690	5690	0
602	20231120	090100	1024200	5690	5690	5690	5690	0
603	20231120	090000	1024200	5690	5690	5690	5690	180