KissMeData/093190/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	194700	160741620	5470	5470	5470	5470	627
3	20231120	194600	160741620	5470	5470	5470	5470	0
4	20231120	194500	160741620	5470	5470	5470	5470	0
5	20231120	194400	160741620	5470	5470	5470	5470	0
6	20231120	194300	160741620	5470	5470	5470	5470	0
7	20231120	194200	160741620	5470	5470	5470	5470	0
8	20231120	194100	160741620	5470	5470	5470	5470	0
9	20231120	194000	160741620	5470	5470	5470	5470	0
10	20231120	193900	160741620	5470	5470	5470	5470	0
11	20231120	193800	160741620	5470	5470	5470	5470	0
12	20231120	193700	160741620	5470	5470	5470	5470	0
13	20231120	193600	160741620	5470	5470	5470	5470	0
14	20231120	193500	160741620	5470	5470	5470	5470	0
15	20231120	193400	160741620	5470	5470	5470	5470	0
16	20231120	193300	160741620	5470	5470	5470	5470	0
17	20231120	193200	160741620	5470	5470	5470	5470	0
18	20231120	193100	160741620	5470	5470	5470	5470	0
19	20231120	193000	160741620	5470	5470	5470	5470	0
20	20231120	192900	160741620	5470	5470	5470	5470	0
21	20231120	192800	160741620	5470	5470	5470	5470	0
22	20231120	192700	160741620	5470	5470	5470	5470	0
23	20231120	192600	160741620	5470	5470	5470	5470	0
24	20231120	192500	160741620	5470	5470	5470	5470	0
25	20231120	192400	160741620	5470	5470	5470	5470	0
26	20231120	192300	160741620	5470	5470	5470	5470	0
27	20231120	192200	160741620	5470	5470	5470	5470	0
28	20231120	192100	160741620	5470	5470	5470	5470	0
29	20231120	192000	160741620	5470	5470	5470	5470	0
30	20231120	191900	160741620	5470	5470	5470	5470	0
31	20231120	191800	160741620	5470	5470	5470	5470	0
32	20231120	191700	160741620	5470	5470	5470	5470	627
33	20231120	191600	160741620	5470	5470	5470	5470	0
34	20231120	191500	160741620	5470	5470	5470	5470	0
35	20231120	191400	160741620	5470	5470	5470	5470	0
36	20231120	191300	160741620	5470	5470	5470	5470	0
37	20231120	191200	160741620	5470	5470	5470	5470	0
38	20231120	191100	160741620	5470	5470	5470	5470	0
39	20231120	191000	160741620	5470	5470	5470	5470	0
40	20231120	190900	160741620	5470	5470	5470	5470	0
41	20231120	190800	160741620	5470	5470	5470	5470	0
42	20231120	190700	160741620	5470	5470	5470	5470	0
43	20231120	190600	160741620	5470	5470	5470	5470	0
44	20231120	190500	160741620	5470	5470	5470	5470	0
45	20231120	190400	160741620	5470	5470	5470	5470	0
46	20231120	190300	160741620	5470	5470	5470	5470	0
47	20231120	190200	160741620	5470	5470	5470	5470	0
48	20231120	190100	160741620	5470	5470	5470	5470	0
49	20231120	190000	160741620	5470	5470	5470	5470	0
50	20231120	185900	160741620	5470	5470	5470	5470	0
51	20231120	185800	160741620	5470	5470	5470	5470	0
52	20231120	185700	160741620	5470	5470	5470	5470	0
53	20231120	185600	160741620	5470	5470	5470	5470	0
54	20231120	185500	160741620	5470	5470	5470	5470	0
55	20231120	185400	160741620	5470	5470	5470	5470	0
56	20231120	185300	160741620	5470	5470	5470	5470	0
57	20231120	185200	160741620	5470	5470	5470	5470	0
58	20231120	185100	160741620	5470	5470	5470	5470	0
59	20231120	185000	160741620	5470	5470	5470	5470	0
60	20231120	184900	160741620	5470	5470	5470	5470	0
61	20231120	184800	160741620	5470	5470	5470	5470	0
62	20231120	184700	160741620	5470	5470	5470	5470	627
63	20231120	184600	160741620	5470	5470	5470	5470	0
64	20231120	184500	160741620	5470	5470	5470	5470	0
65	20231120	184400	160741620	5470	5470	5470	5470	0
66	20231120	184300	160741620	5470	5470	5470	5470	0
67	20231120	184200	160741620	5470	5470	5470	5470	0
68	20231120	184100	160741620	5470	5470	5470	5470	0
69	20231120	184000	160741620	5470	5470	5470	5470	0
70	20231120	183900	160741620	5470	5470	5470	5470	0
71	20231120	183800	160741620	5470	5470	5470	5470	0
72	20231120	183700	160741620	5470	5470	5470	5470	0
73	20231120	183600	160741620	5470	5470	5470	5470	0
74	20231120	183500	160741620	5470	5470	5470	5470	0
75	20231120	183400	160741620	5470	5470	5470	5470	0
76	20231120	183300	160741620	5470	5470	5470	5470	0
77	20231120	183200	160741620	5470	5470	5470	5470	0
78	20231120	183100	160741620	5470	5470	5470	5470	0
79	20231120	183000	160741620	5470	5470	5470	5470	0
80	20231120	182900	160741620	5470	5470	5470	5470	0
81	20231120	182800	160741620	5470	5470	5470	5470	0
82	20231120	182700	160741620	5470	5470	5470	5470	0
83	20231120	182600	160741620	5470	5470	5470	5470	0
84	20231120	182500	160741620	5470	5470	5470	5470	0
85	20231120	182400	160741620	5470	5470	5470	5470	0
86	20231120	182300	160741620	5470	5470	5470	5470	0
87	20231120	182200	160741620	5470	5470	5470	5470	0
88	20231120	182100	160741620	5470	5470	5470	5470	0
89	20231120	182000	160741620	5470	5470	5470	5470	0
90	20231120	181900	160741620	5470	5470	5470	5470	0
91	20231120	181800	160741620	5470	5470	5470	5470	0
92	20231120	181700	160741620	5470	5470	5470	5470	627
93	20231120	181600	160741620	5470	5470	5470	5470	0
94	20231120	181500	160741620	5470	5470	5470	5470	0
95	20231120	181400	160741620	5470	5470	5470	5470	0
96	20231120	181300	160741620	5470	5470	5470	5470	0
97	20231120	181200	160741620	5470	5470	5470	5470	0
98	20231120	181100	160741620	5470	5470	5470	5470	0
99	20231120	181000	160741620	5470	5470	5470	5470	0
100	20231120	180900	160741620	5470	5470	5470	5470	0
101	20231120	180800	160741620	5470	5470	5470	5470	0
102	20231120	180700	160741620	5470	5470	5470	5470	0
103	20231120	180600	160741620	5470	5470	5470	5470	0
104	20231120	180500	160741620	5470	5470	5470	5470	0
105	20231120	180400	160741620	5470	5470	5470	5470	0
106	20231120	180300	160741620	5470	5470	5470	5470	0
107	20231120	180200	160741620	5470	5470	5470	5470	0
108	20231120	180100	160741620	5470	5470	5470	5470	0
109	20231120	180000	160741620	5470	5470	5470	5470	0
110	20231120	175900	160741620	5470	5470	5470	5470	0
111	20231120	175800	160741620	5470	5470	5470	5470	0
112	20231120	175700	160741620	5470	5470	5470	5470	0
113	20231120	175600	160741620	5470	5470	5470	5470	0
114	20231120	175500	160741620	5470	5470	5470	5470	0
115	20231120	175400	160741620	5470	5470	5470	5470	0
116	20231120	175300	160741620	5470	5470	5470	5470	0
117	20231120	175200	160741620	5470	5470	5470	5470	0
118	20231120	175100	160741620	5470	5470	5470	5470	0
119	20231120	175000	160741620	5470	5470	5470	5470	0
120	20231120	174900	160741620	5470	5470	5470	5470	0
121	20231120	174800	160741620	5470	5470	5470	5470	0
122	20231120	174700	160741620	5470	5470	5470	5470	627
123	20231120	174600	160741620	5470	5470	5470	5470	0
124	20231120	174500	160741620	5470	5470	5470	5470	0
125	20231120	174400	160741620	5470	5470	5470	5470	0
126	20231120	174300	160741620	5470	5470	5470	5470	0
127	20231120	174200	160741620	5470	5470	5470	5470	0
128	20231120	174100	160741620	5470	5470	5470	5470	0
129	20231120	174000	160741620	5470	5470	5470	5470	0
130	20231120	173900	160741620	5470	5470	5470	5470	0
131	20231120	173800	160741620	5470	5470	5470	5470	0
132	20231120	173700	160741620	5470	5470	5470	5470	0
133	20231120	173600	160741620	5470	5470	5470	5470	0
134	20231120	173500	160741620	5470	5470	5470	5470	0
135	20231120	173400	160741620	5470	5470	5470	5470	0
136	20231120	173300	160741620	5470	5470	5470	5470	0
137	20231120	173200	160741620	5470	5470	5470	5470	0
138	20231120	173100	160741620	5470	5470	5470	5470	0
139	20231120	173000	160741620	5470	5470	5470	5470	0
140	20231120	172900	160741620	5470	5470	5470	5470	0
141	20231120	172800	160741620	5470	5470	5470	5470	0
142	20231120	172700	160741620	5470	5470	5470	5470	0
143	20231120	172600	160741620	5470	5470	5470	5470	0
144	20231120	172500	160741620	5470	5470	5470	5470	0
145	20231120	172400	160741620	5470	5470	5470	5470	0
146	20231120	172300	160741620	5470	5470	5470	5470	0
147	20231120	172200	160741620	5470	5470	5470	5470	0
148	20231120	172100	160741620	5470	5470	5470	5470	0
149	20231120	172000	160741620	5470	5470	5470	5470	0
150	20231120	171900	160741620	5470	5470	5470	5470	0
151	20231120	171800	160741620	5470	5470	5470	5470	0
152	20231120	171700	160741620	5470	5470	5470	5470	627
153	20231120	171600	160741620	5470	5470	5470	5470	0
154	20231120	171500	160741620	5470	5470	5470	5470	0
155	20231120	171400	160741620	5470	5470	5470	5470	0
156	20231120	171300	160741620	5470	5470	5470	5470	0
157	20231120	171200	160741620	5470	5470	5470	5470	0
158	20231120	171100	160741620	5470	5470	5470	5470	0
159	20231120	171000	160741620	5470	5470	5470	5470	0
160	20231120	170900	160741620	5470	5470	5470	5470	0
161	20231120	170800	160741620	5470	5470	5470	5470	0
162	20231120	170700	160741620	5470	5470	5470	5470	0
163	20231120	170600	160741620	5470	5470	5470	5470	0
164	20231120	170500	160741620	5470	5470	5470	5470	0
165	20231120	170400	160741620	5470	5470	5470	5470	0
166	20231120	170300	160741620	5470	5470	5470	5470	0
167	20231120	170200	160741620	5470	5470	5470	5470	0
168	20231120	170100	160741620	5470	5470	5470	5470	0
169	20231120	170000	160741620	5470	5470	5470	5470	0
170	20231120	165900	160741620	5470	5470	5470	5470	0
171	20231120	165800	160741620	5470	5470	5470	5470	0
172	20231120	165700	160741620	5470	5470	5470	5470	0
173	20231120	165600	160741620	5470	5470	5470	5470	0
174	20231120	165500	160741620	5470	5470	5470	5470	0
175	20231120	165400	160741620	5470	5470	5470	5470	0
176	20231120	165300	160741620	5470	5470	5470	5470	0
177	20231120	165200	160741620	5470	5470	5470	5470	0
178	20231120	165100	160741620	5470	5470	5470	5470	0
179	20231120	165000	160741620	5470	5470	5470	5470	0
180	20231120	164900	160741620	5470	5470	5470	5470	0
181	20231120	164800	160741620	5470	5470	5470	5470	0
182	20231120	164700	160741620	5470	5470	5470	5470	627
183	20231120	164600	160741620	5470	5470	5470	5470	0
184	20231120	164500	160741620	5470	5470	5470	5470	0
185	20231120	164400	160741620	5470	5470	5470	5470	0
186	20231120	164300	160741620	5470	5470	5470	5470	0
187	20231120	164200	160741620	5470	5470	5470	5470	0
188	20231120	164100	160741620	5470	5470	5470	5470	0
189	20231120	164000	160741620	5470	5470	5470	5470	0
190	20231120	163900	160741620	5470	5470	5470	5470	0
191	20231120	163800	160741620	5470	5470	5470	5470	0
192	20231120	163700	160741620	5470	5470	5470	5470	0
193	20231120	163600	160741620	5470	5470	5470	5470	0
194	20231120	163500	160741620	5470	5470	5470	5470	0
195	20231120	163400	160741620	5470	5470	5470	5470	0
196	20231120	163300	160741620	5470	5470	5470	5470	0
197	20231120	163200	160741620	5470	5470	5470	5470	0
198	20231120	163100	160741620	5470	5470	5470	5470	0
199	20231120	163000	160741620	5470	5470	5470	5470	0
200	20231120	162900	160741620	5470	5470	5470	5470	0
201	20231120	162800	160741620	5470	5470	5470	5470	0
202	20231120	162700	160741620	5470	5470	5470	5470	0
203	20231120	162600	160741620	5470	5470	5470	5470	0
204	20231120	162500	160741620	5470	5470	5470	5470	0
205	20231120	162400	160741620	5470	5470	5470	5470	0
206	20231120	162300	160741620	5470	5470	5470	5470	0
207	20231120	162200	160741620	5470	5470	5470	5470	0
208	20231120	162100	160741620	5470	5470	5470	5470	0
209	20231120	162000	160741620	5470	5470	5470	5470	0
210	20231120	161900	160741620	5470	5470	5470	5470	0
211	20231120	161800	160741620	5470	5470	5470	5470	0
212	20231120	161700	160741620	5470	5470	5470	5470	627
213	20231120	161600	160741620	5470	5470	5470	5470	0
214	20231120	161500	160741620	5470	5470	5470	5470	0
215	20231120	161400	160741620	5470	5470	5470	5470	0
216	20231120	161300	160741620	5470	5470	5470	5470	0
217	20231120	161200	160741620	5470	5470	5470	5470	0
218	20231120	161100	160741620	5470	5470	5470	5470	0
219	20231120	161000	160741620	5470	5470	5470	5470	0
220	20231120	160900	160741620	5470	5470	5470	5470	0
221	20231120	160800	160741620	5470	5470	5470	5470	0
222	20231120	160700	160741620	5470	5470	5470	5470	0
223	20231120	160600	160741620	5470	5470	5470	5470	0
224	20231120	160500	160741620	5470	5470	5470	5470	0
225	20231120	160400	160741620	5470	5470	5470	5470	0
226	20231120	160300	160741620	5470	5470	5470	5470	0
227	20231120	160200	160741620	5470	5470	5470	5470	0
228	20231120	160100	160741620	5470	5470	5470	5470	0
229	20231120	160000	160741620	5470	5470	5470	5470	0
230	20231120	155900	160741620	5470	5470	5470	5470	0
231	20231120	155800	160741620	5470	5470	5470	5470	0
232	20231120	155700	160741620	5470	5470	5470	5470	0
233	20231120	155600	160741620	5470	5470	5470	5470	0
234	20231120	155500	160741620	5470	5470	5470	5470	0
235	20231120	155400	160741620	5470	5470	5470	5470	0
236	20231120	155300	160741620	5470	5470	5470	5470	0
237	20231120	155200	160741620	5470	5470	5470	5470	0
238	20231120	155100	160741620	5470	5470	5470	5470	0
239	20231120	155000	160741620	5470	5470	5470	5470	0
240	20231120	154900	160741620	5470	5470	5470	5470	0
241	20231120	154800	160741620	5470	5470	5470	5470	0
242	20231120	154700	160741620	5470	5470	5470	5470	627
243	20231120	154600	160741620	5470	5470	5470	5470	0
244	20231120	154500	160741620	5470	5470	5470	5470	0
245	20231120	154400	160741620	5470	5470	5470	5470	0
246	20231120	154300	160741620	5470	5470	5470	5470	0
247	20231120	154200	160741620	5470	5470	5470	5470	0
248	20231120	154100	160741620	5470	5470	5470	5470	0
249	20231120	154000	160741620	5470	5470	5470	5470	0
250	20231120	153900	160741620	5470	5470	5470	5470	0
251	20231120	153800	160741620	5470	5470	5470	5470	0
252	20231120	153700	160741620	5470	5470	5470	5470	0
253	20231120	153600	160741620	5470	5470	5470	5470	0
254	20231120	153500	160741620	5470	5470	5470	5470	0
255	20231120	153400	160741620	5470	5470	5470	5470	0
256	20231120	153300	160741620	5470	5470	5470	5470	0
257	20231120	153200	160741620	5470	5470	5470	5470	0
258	20231120	153100	160741620	5470	5470	5470	5470	0
259	20231120	153000	160741620	5470	5470	5470	5470	627
260	20231120	152900	157311930	5470	5470	5470	5470	0
261	20231120	152800	157311930	5470	5470	5470	5470	0
262	20231120	152700	157311930	5470	5470	5470	5470	0
263	20231120	152600	157311930	5470	5470	5470	5470	0
264	20231120	152500	157311930	5470	5470	5470	5470	0
265	20231120	152400	157311930	5470	5470	5470	5470	0
266	20231120	152300	157311930	5470	5470	5470	5470	0
267	20231120	152200	157311930	5470	5470	5470	5470	0
268	20231120	152100	157311930	5470	5470	5470	5470	0
269	20231120	152000	157311930	5470	5470	5470	5470	0
270	20231120	151900	157311930	5470	5430	5470	5430	20
271	20231120	151800	157202630	5430	5440	5440	5430	32
272	20231120	151700	157028670	5440	5470	5470	5440	20
273	20231120	151600	156919360	5440	5440	5440	5440	17
274	20231120	151500	156826880	5440	5440	5440	5440	0
275	20231120	151400	156826880	5440	5440	5440	5440	5
276	20231120	151300	156799680	5440	5440	5440	5440	33
277	20231120	151200	156620160	5440	5440	5440	5440	0
278	20231120	151100	156620160	5440	5440	5440	5440	0
279	20231120	151000	156620160	5440	5440	5440	5440	0
280	20231120	150900	156620160	5440	5440	5440	5440	0
281	20231120	150800	156620160	5440	5440	5440	5440	64
282	20231120	150700	156272000	5480	5480	5480	5480	0
283	20231120	150600	156272000	5480	5480	5480	5480	0
284	20231120	150500	156272000	5480	5480	5480	5480	0
285	20231120	150400	156272000	5480	5480	5480	5480	0
286	20231120	150300	156272000	5480	5480	5480	5480	0
287	20231120	150200	156272000	5480	5480	5480	5480	0
288	20231120	150100	156272000	5480	5480	5480	5480	0
289	20231120	150000	156272000	5480	5480	5480	5480	0
290	20231120	145900	156272000	5480	5450	5480	5450	100
291	20231120	145800	155725290	5440	5440	5440	5440	0
292	20231120	145700	155725290	5440	5440	5440	5440	30
293	20231120	145600	155562090	5450	5450	5450	5450	0
294	20231120	145500	155562090	5450	5460	5460	5450	196
295	20231120	145400	154492960	5470	5470	5470	5470	0
296	20231120	145300	154492960	5470	5470	5470	5470	0
297	20231120	145200	154492960	5470	5470	5470	5470	16
298	20231120	145100	154405440	5480	5480	5480	5480	41
299	20231120	145000	154180760	5470	5470	5470	5470	2417
300	20231120	144900	140959770	5470	5470	5470	5470	0
301	20231120	144800	140959770	5470	5470	5470	5470	0
302	20231120	144700	140959770	5470	5470	5470	5470	0
303	20231120	144600	140959770	5470	5470	5470	5470	0
304	20231120	144500	140959770	5470	5470	5470	5470	0
305	20231120	144400	140959770	5470	5470	5470	5470	24
306	20231120	144300	140828490	5490	5470	5490	5470	2
307	20231120	144200	140817530	5470	5470	5470	5470	0
308	20231120	144100	140817530	5470	5470	5470	5470	0
309	20231120	144000	140817530	5470	5470	5470	5470	0
310	20231120	143900	140817530	5470	5470	5470	5470	53
311	20231120	143800	140527620	5470	5470	5470	5470	462
312	20231120	143700	138000480	5470	5470	5470	5470	0
313	20231120	143600	138000480	5470	5470	5470	5470	0
314	20231120	143500	138000480	5470	5470	5470	5470	0
315	20231120	143400	138000480	5470	5470	5470	5470	0
316	20231120	143300	138000480	5470	5470	5470	5470	2
317	20231120	143200	137989540	5470	5470	5470	5470	0
318	20231120	143100	137989540	5470	5470	5470	5470	0
319	20231120	143000	137989540	5470	5470	5470	5470	0
320	20231120	142900	137989540	5470	5470	5470	5470	0
321	20231120	142800	137989540	5470	5470	5470	5470	0
322	20231120	142700	137989540	5470	5470	5470	5470	0
323	20231120	142600	137989540	5470	5470	5470	5470	59
324	20231120	142500	137666810	5490	5490	5490	5490	0
325	20231120	142400	137666810	5490	5490	5490	5490	0
326	20231120	142300	137666810	5490	5490	5490	5490	0
327	20231120	142200	137666810	5490	5490	5490	5490	0
328	20231120	142100	137666810	5490	5470	5490	5470	646
329	20231120	142000	134132110	5470	5470	5470	5470	0
330	20231120	141900	134132110	5470	5470	5470	5470	0
331	20231120	141800	134132110	5470	5470	5470	5470	0
332	20231120	141700	134132110	5470	5470	5470	5470	24
333	20231120	141600	134000830	5490	5490	5490	5490	0
334	20231120	141500	134000830	5490	5490	5490	5490	0
335	20231120	141400	134000830	5490	5490	5490	5490	0
336	20231120	141300	134000830	5490	5490	5490	5490	0
337	20231120	141200	134000830	5490	5490	5490	5490	1
338	20231120	141100	133995340	5470	5480	5480	5470	61
339	20231120	141000	133661640	5490	5490	5490	5490	0
340	20231120	140900	133661640	5490	5490	5490	5490	1
341	20231120	140800	133656150	5490	5490	5490	5490	1
342	20231120	140700	133650660	5470	5470	5470	5470	0
343	20231120	140600	133650660	5470	5470	5470	5470	0
344	20231120	140500	133650660	5470	5470	5470	5470	0
345	20231120	140400	133650660	5470	5470	5470	5470	0
346	20231120	140300	133650660	5470	5470	5470	5470	2
347	20231120	140200	133639720	5470	5470	5470	5470	0
348	20231120	140100	133639720	5470	5470	5470	5470	0
349	20231120	140000	133639720	5470	5470	5470	5470	0
350	20231120	135900	133639720	5470	5470	5470	5470	0
351	20231120	135800	133639720	5470	5470	5470	5470	0
352	20231120	135700	133639720	5470	5470	5470	5470	0
353	20231120	135600	133639720	5470	5470	5470	5470	0
354	20231120	135500	133639720	5470	5480	5480	5470	200
355	20231120	135400	132545610	5490	5490	5490	5490	0
356	20231120	135300	132545610	5490	5490	5490	5490	0
357	20231120	135200	132545610	5490	5490	5490	5490	4
358	20231120	135100	132523650	5480	5480	5480	5480	89
359	20231120	135000	132035930	5470	5470	5470	5470	275
360	20231120	134900	130531680	5470	5470	5470	5470	0
361	20231120	134800	130531680	5470	5470	5470	5470	0
362	20231120	134700	130531680	5470	5470	5470	5470	0
363	20231120	134600	130531680	5470	5470	5470	5470	7
364	20231120	134500	130493390	5470	5470	5470	5470	0
365	20231120	134400	130493390	5470	5470	5470	5470	0
366	20231120	134300	130493390	5470	5470	5470	5470	0
367	20231120	134200	130493390	5470	5470	5470	5470	0
368	20231120	134100	130493390	5470	5470	5470	5470	0
369	20231120	134000	130493390	5470	5470	5470	5470	0
370	20231120	133900	130493390	5470	5470	5470	5470	3
371	20231120	133800	130476980	5490	5490	5490	5490	0
372	20231120	133700	130476980	5490	5490	5490	5490	0
373	20231120	133600	130476980	5490	5490	5490	5490	0
374	20231120	133500	130476980	5490	5490	5490	5490	0
375	20231120	133400	130476980	5490	5470	5490	5470	320
376	20231120	133300	128723340	5460	5450	5460	5450	1004
377	20231120	133200	123241520	5450	5450	5450	5440	7069
378	20231120	133100	84718350	5440	5440	5440	5440	0
379	20231120	133000	84718350	5440	5450	5450	5440	157
380	20231120	132900	83863270	5450	5450	5450	5450	0
381	20231120	132800	83863270	5450	5450	5450	5450	1
382	20231120	132700	83857820	5450	5450	5450	5450	0
383	20231120	132600	83857820	5450	5450	5450	5450	0
384	20231120	132500	83857820	5450	5450	5450	5450	200
385	20231120	132400	82767820	5450	5450	5450	5450	0
386	20231120	132300	82767820	5450	5450	5450	5450	0
387	20231120	132200	82767820	5450	5450	5450	5450	0
388	20231120	132100	82767820	5450	5450	5450	5450	10
389	20231120	132000	82713320	5440	5440	5440	5440	0
390	20231120	131900	82713320	5440	5440	5440	5440	0
391	20231120	131800	82713320	5440	5440	5440	5440	0
392	20231120	131700	82713320	5440	5440	5440	5440	42
393	20231120	131600	82484840	5450	5450	5450	5450	0
394	20231120	131500	82484840	5450	5450	5450	5450	200
395	20231120	131400	81394840	5440	5440	5440	5440	414
396	20231120	131300	79142680	5420	5430	5430	5420	2
397	20231120	131200	79131830	5420	5420	5420	5420	0
398	20231120	131100	79131830	5420	5420	5420	5420	0
399	20231120	131000	79131830	5420	5420	5420	5420	0
400	20231120	130900	79131830	5420	5420	5420	5420	0
401	20231120	130800	79131830	5420	5420	5420	5420	0
402	20231120	130700	79131830	5420	5420	5420	5420	0
403	20231120	130600	79131830	5420	5420	5420	5420	0
404	20231120	130500	79131830	5420	5420	5420	5420	0
405	20231120	130400	79131830	5420	5420	5420	5420	0
406	20231120	130300	79131830	5420	5420	5420	5420	2
407	20231120	130200	79120990	5420	5420	5420	5420	0
408	20231120	130100	79120990	5420	5420	5420	5420	1
409	20231120	130000	79115570	5420	5420	5420	5420	0
410	20231120	125900	79115570	5420	5420	5420	5420	0
411	20231120	125800	79115570	5420	5420	5420	5420	0
412	20231120	125700	79115570	5420	5420	5420	5420	0
413	20231120	125600	79115570	5420	5420	5420	5420	0
414	20231120	125500	79115570	5420	5420	5420	5420	0
415	20231120	125400	79115570	5420	5420	5420	5420	0
416	20231120	125300	79115570	5420	5420	5420	5420	193
417	20231120	125200	78069510	5430	5430	5430	5430	70
418	20231120	125100	77689410	5440	5440	5440	5440	0
419	20231120	125000	77689410	5440	5440	5440	5440	0
420	20231120	124900	77689410	5440	5440	5440	5440	0
421	20231120	124800	77689410	5440	5440	5440	5440	0
422	20231120	124700	77689410	5440	5440	5440	5440	0
423	20231120	124600	77689410	5440	5440	5440	5440	0
424	20231120	124500	77689410	5440	5440	5440	5440	0
425	20231120	124400	77689410	5440	5440	5440	5440	0
426	20231120	124300	77689410	5440	5440	5440	5440	0
427	20231120	124200	77689410	5440	5440	5440	5440	0
428	20231120	124100	77689410	5440	5440	5440	5440	5
429	20231120	124000	77662210	5440	5440	5440	5440	0
430	20231120	123900	77662210	5440	5440	5440	5440	28
431	20231120	123800	77509890	5420	5420	5420	5420	23
432	20231120	123700	77385230	5430	5430	5430	5430	0
433	20231120	123600	77385230	5430	5430	5430	5430	0
434	20231120	123500	77385230	5430	5430	5430	5430	0
435	20231120	123400	77385230	5430	5430	5430	5430	70
436	20231120	123300	77005130	5430	5430	5430	5430	2
437	20231120	123200	76994270	5430	5430	5430	5430	0
438	20231120	123100	76994270	5430	5430	5430	5430	0
439	20231120	123000	76994270	5430	5430	5430	5430	0
440	20231120	122900	76994270	5430	5430	5430	5430	0
441	20231120	122800	76994270	5430	5430	5430	5430	0
442	20231120	122700	76994270	5430	5430	5430	5430	0
443	20231120	122600	76994270	5430	5430	5430	5430	0
444	20231120	122500	76994270	5430	5430	5430	5430	0
445	20231120	122400	76994270	5430	5440	5440	5430	1679
446	20231120	122300	67874020	5440	5440	5440	5440	3
447	20231120	122200	67857700	5440	5440	5440	5440	0
448	20231120	122100	67857700	5440	5440	5440	5440	86
449	20231120	122000	67389860	5440	5440	5440	5440	0
450	20231120	121900	67389860	5440	5440	5440	5440	0
451	20231120	121800	67389860	5440	5440	5440	5440	0
452	20231120	121700	67389860	5440	5440	5440	5440	0
453	20231120	121600	67389860	5440	5440	5440	5440	0
454	20231120	121500	67389860	5440	5440	5440	5440	0
455	20231120	121400	67389860	5440	5440	5440	5440	0
456	20231120	121300	67389860	5440	5440	5440	5440	258
457	20231120	121200	65986340	5440	5440	5440	5440	0
458	20231120	121100	65986340	5440	5440	5440	5440	0
459	20231120	121000	65986340	5440	5440	5440	5440	23
460	20231120	120900	65861220	5450	5450	5450	5450	10
461	20231120	120800	65806720	5440	5440	5440	5440	0
462	20231120	120700	65806720	5440	5440	5440	5440	0
463	20231120	120600	65806720	5440	5440	5440	5440	0
464	20231120	120500	65806720	5440	5440	5440	5440	0
465	20231120	120400	65806720	5440	5440	5440	5440	0
466	20231120	120300	65806720	5440	5440	5440	5440	3
467	20231120	120200	65790400	5440	5440	5440	5440	3
468	20231120	120100	65774080	5450	5450	5450	5450	0
469	20231120	120000	65774080	5450	5450	5450	5450	219
470	20231120	115900	64580530	5440	5440	5440	5440	0
471	20231120	115800	64580530	5440	5440	5440	5440	0
472	20231120	115700	64580530	5440	5440	5440	5440	1
473	20231120	115600	64575090	5450	5450	5450	5450	10
474	20231120	115500	64520590	5450	5450	5450	5450	18
475	20231120	115400	64422490	5440	5440	5440	5440	399
476	20231120	115300	62251930	5450	5450	5450	5450	0
477	20231120	115200	62251930	5450	5450	5450	5450	0
478	20231120	115100	62251930	5450	5450	5450	5450	0
479	20231120	115000	62251930	5450	5450	5450	5450	0
480	20231120	114900	62251930	5450	5450	5450	5450	0
481	20231120	114800	62251930	5450	5450	5450	5450	16
482	20231120	114700	62164730	5450	5450	5450	5450	0
483	20231120	114600	62164730	5450	5450	5450	5450	0
484	20231120	114500	62164730	5450	5450	5450	5450	0
485	20231120	114400	62164730	5450	5450	5450	5450	22
486	20231120	114300	62044830	5460	5460	5460	5460	0
487	20231120	114200	62044830	5460	5460	5460	5460	0
488	20231120	114100	62044830	5460	5460	5460	5460	0
489	20231120	114000	62044830	5460	5460	5460	5460	0
490	20231120	113900	62044830	5460	5460	5460	5460	0
491	20231120	113800	62044830	5460	5460	5460	5460	0
492	20231120	113700	62044830	5460	5460	5460	5460	0
493	20231120	113600	62044830	5460	5460	5460	5460	1
494	20231120	113500	62039370	5460	5460	5460	5460	0
495	20231120	113400	62039370	5460	5460	5460	5460	10
496	20231120	113300	61984770	5460	5460	5460	5460	0
497	20231120	113200	61984770	5460	5460	5460	5460	0
498	20231120	113100	61984770	5460	5460	5460	5460	300
499	20231120	113000	60346770	5460	5460	5460	5460	0
500	20231120	112900	60346770	5460	5460	5460	5460	0
501	20231120	112800	60346770	5460	5460	5460	5460	0
502	20231120	112700	60346770	5460	5460	5460	5460	0
503	20231120	112600	60346770	5460	5460	5460	5460	6
504	20231120	112500	60314010	5460	5460	5460	5460	0
505	20231120	112400	60314010	5460	5460	5460	5460	200
506	20231120	112300	59222010	5440	5440	5440	5440	3
507	20231120	112200	59205690	5440	5440	5440	5440	276
508	20231120	112100	57704250	5440	5440	5440	5440	1
509	20231120	112000	57698810	5440	5440	5440	5440	34
510	20231120	111900	57513850	5440	5440	5440	5440	7
511	20231120	111800	57475770	5440	5440	5440	5440	0
512	20231120	111700	57475770	5440	5440	5440	5440	25
513	20231120	111600	57339770	5460	5460	5460	5460	0
514	20231120	111500	57339770	5460	5460	5460	5460	0
515	20231120	111400	57339770	5460	5460	5460	5460	2
516	20231120	111300	57328850	5440	5440	5440	5440	2
517	20231120	111200	57317970	5440	5440	5440	5440	0
518	20231120	111100	57317970	5440	5440	5440	5440	1
519	20231120	111000	57312530	5440	5440	5440	5440	0
520	20231120	110900	57312530	5440	5440	5440	5440	0
521	20231120	110800	57312530	5440	5440	5440	5440	100
522	20231120	110700	56768530	5460	5460	5460	5460	0
523	20231120	110600	56768530	5460	5460	5460	5460	0
524	20231120	110500	56768530	5460	5450	5460	5450	78
525	20231120	110400	56342700	5460	5460	5460	5460	0
526	20231120	110300	56342700	5460	5460	5460	5460	2
527	20231120	110200	56331780	5460	5460	5460	5460	1
528	20231120	110100	56326320	5440	5440	5440	5440	0
529	20231120	110000	56326320	5440	5440	5440	5440	0
530	20231120	105900	56326320	5440	5440	5440	5440	0
531	20231120	105800	56326320	5440	5440	5440	5440	0
532	20231120	105700	56326320	5440	5440	5440	5440	0
533	20231120	105600	56326320	5440	5440	5440	5440	0
534	20231120	105500	56326320	5440	5440	5440	5440	0
535	20231120	105400	56326320	5440	5440	5440	5440	120
536	20231120	105300	55673520	5440	5440	5440	5440	3
537	20231120	105200	55657200	5440	5440	5440	5440	10
538	20231120	105100	55602800	5450	5450	5450	5450	0
539	20231120	105000	55602800	5450	5450	5450	5450	0
540	20231120	104900	55602800	5450	5450	5450	5450	0
541	20231120	104800	55602800	5450	5460	5460	5450	111
542	20231120	104700	54997830	5450	5450	5450	5450	74
543	20231120	104600	54594530	5450	5450	5450	5450	5
544	20231120	104500	54567280	5450	5450	5450	5450	5
545	20231120	104400	54540030	5450	5450	5450	5450	0
546	20231120	104300	54540030	5450	5450	5450	5450	0
547	20231120	104200	54540030	5450	5450	5450	5450	0
548	20231120	104100	54540030	5450	5450	5450	5450	0
549	20231120	104000	54540030	5450	5450	5450	5450	0
550	20231120	103900	54540030	5450	5450	5450	5450	62
551	20231120	103800	54202130	5450	5450	5450	5450	0
552	20231120	103700	54202130	5450	5450	5450	5450	0
553	20231120	103600	54202130	5450	5450	5450	5450	0
554	20231120	103500	54202130	5450	5450	5450	5450	0
555	20231120	103400	54202130	5450	5450	5450	5450	0
556	20231120	103300	54202130	5450	5450	5450	5450	5
557	20231120	103200	54174880	5460	5460	5460	5460	0
558	20231120	103100	54174880	5460	5460	5460	5460	0
559	20231120	103000	54174880	5460	5460	5460	5460	200
560	20231120	102900	53082880	5470	5470	5470	5470	0
561	20231120	102800	53082880	5470	5470	5470	5470	0
562	20231120	102700	53082880	5470	5470	5470	5470	0
563	20231120	102600	53082880	5470	5470	5470	5470	0
564	20231120	102500	53082880	5470	5470	5470	5470	8
565	20231120	102400	53039120	5480	5480	5480	5480	0
566	20231120	102300	53039120	5480	5480	5480	5480	0
567	20231120	102200	53039120	5480	5480	5480	5480	1
568	20231120	102100	53033640	5450	5450	5450	5450	0
569	20231120	102000	53033640	5450	5450	5450	5450	0
570	20231120	101900	53033640	5450	5450	5450	5450	0
571	20231120	101800	53033640	5450	5450	5450	5450	0
572	20231120	101700	53033640	5450	5450	5450	5450	1
573	20231120	101600	53028190	5480	5480	5480	5480	0
574	20231120	101500	53028190	5480	5480	5480	5480	4
575	20231120	101400	53006270	5480	5480	5480	5480	0
576	20231120	101300	53006270	5480	5440	5480	5440	4
577	20231120	101200	52984470	5440	5440	5440	5440	0
578	20231120	101100	52984470	5440	5440	5440	5440	1
579	20231120	101000	52979030	5440	5440	5440	5440	0
580	20231120	100900	52979030	5440	5440	5440	5440	1
581	20231120	100800	52973590	5440	5440	5440	5440	0
582	20231120	100700	52973590	5440	5440	5440	5440	0
583	20231120	100600	52973590	5440	5440	5440	5440	300
584	20231120	100500	51341590	5480	5480	5480	5480	0
585	20231120	100400	51341590	5480	5480	5480	5480	1
586	20231120	100300	51336110	5470	5430	5470	5430	8
587	20231120	100200	51292450	5430	5430	5430	5430	0
588	20231120	100100	51292450	5430	5430	5430	5430	0
589	20231120	100000	51292450	5430	5430	5430	5430	0
590	20231120	095900	51292450	5430	5430	5430	5430	0
591	20231120	095800	51292450	5430	5430	5430	5430	0
592	20231120	095700	51292450	5430	5430	5430	5430	388
593	20231120	095600	49185610	5430	5430	5430	5430	54
594	20231120	095500	48892390	5430	5430	5430	5430	0
595	20231120	095400	48892390	5430	5430	5430	5430	1
596	20231120	095300	48886960	5420	5420	5420	5420	4
597	20231120	095200	48865280	5410	5440	5440	5410	180
598	20231120	095100	47889830	5440	5440	5440	5440	1
599	20231120	095000	47884390	5440	5440	5440	5440	0
600	20231120	094900	47884390	5440	5440	5440	5440	2
601	20231120	094800	47873510	5450	5450	5450	5450	0
602	20231120	094700	47873510	5450	5450	5450	5450	0
603	20231120	094600	47873510	5450	5450	5450	5450	0
604	20231120	094500	47873510	5450	5450	5450	5450	0
605	20231120	094400	47873510	5450	5450	5450	5450	0
606	20231120	094300	47873510	5450	5450	5450	5450	0
607	20231120	094200	47873510	5450	5450	5450	5450	0
608	20231120	094100	47873510	5450	5450	5450	5450	48
609	20231120	094000	47611910	5460	5450	5460	5450	3715
610	20231120	093900	27364940	5450	5460	5460	5450	1710
611	20231120	093800	18040790	5500	5500	5500	5500	62
612	20231120	093700	17699790	5500	5500	5500	5500	3
613	20231120	093600	17683290	5500	5500	5500	5500	1
614	20231120	093500	17677790	5490	5490	5490	5490	8
615	20231120	093400	17633870	5480	5480	5480	5480	9
616	20231120	093300	17584550	5480	5450	5480	5450	308
617	20231120	093200	15903780	5450	5450	5450	5450	0
618	20231120	093100	15903780	5450	5450	5450	5450	2
619	20231120	093000	15892880	5430	5430	5430	5430	0
620	20231120	092900	15892880	5430	5450	5450	5430	36
621	20231120	092800	15696910	5440	5450	5450	5440	195
622	20231120	092700	14636100	5440	5440	5440	5440	0
623	20231120	092600	14636100	5440	5440	5440	5440	0
624	20231120	092500	14636100	5440	5440	5440	5440	1
625	20231120	092400	14630660	5440	5450	5450	5440	153
626	20231120	092300	13798320	5450	5450	5450	5450	0
627	20231120	092200	13798320	5450	5450	5450	5450	14
628	20231120	092100	13722020	5450	5460	5460	5450	239
629	20231120	092000	12419430	5460	5460	5460	5460	0
630	20231120	091900	12419430	5460	5460	5460	5460	180
631	20231120	091800	11436630	5460	5460	5460	5460	0
632	20231120	091700	11436630	5460	5460	5460	5460	12
633	20231120	091600	11371110	5450	5450	5450	5450	0
634	20231120	091500	11371110	5450	5450	5450	5450	10
635	20231120	091400	11316610	5450	5450	5450	5450	190
636	20231120	091300	10281110	5440	5440	5440	5440	2
637	20231120	091200	10270230	5440	5440	5440	5440	1
638	20231120	091100	10264790	5450	5450	5450	5450	0
639	20231120	091000	10264790	5450	5440	5450	5440	752
640	20231120	090900	6168910	5440	5440	5440	5440	313
641	20231120	090800	4466190	5440	5440	5440	5440	37
642	20231120	090700	4264910	5440	5430	5440	5430	19
643	20231120	090600	4161730	5390	5390	5390	5390	0
644	20231120	090500	4161730	5390	5390	5390	5390	10
645	20231120	090400	4107830	5390	5390	5390	5390	0
646	20231120	090300	4107830	5390	5390	5390	5390	87
647	20231120	090200	3638900	5390	5390	5390	5390	20
648	20231120	090100	3531100	5390	5390	5390	5390	318
649	20231120	090000	1817080	5440	5390	5440	5390	337