KissMeData/052020/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	192300	914872020	9050	9050	9050	9050	3670
3	20231120	192200	914872020	9050	9050	9050	9050	0
4	20231120	192100	914872020	9050	9050	9050	9050	0
5	20231120	192000	914872020	9050	9050	9050	9050	0
6	20231120	191900	914872020	9050	9050	9050	9050	0
7	20231120	191800	914872020	9050	9050	9050	9050	0
8	20231120	191700	914872020	9050	9050	9050	9050	0
9	20231120	191600	914872020	9050	9050	9050	9050	0
10	20231120	191500	914872020	9050	9050	9050	9050	0
11	20231120	191400	914872020	9050	9050	9050	9050	0
12	20231120	191300	914872020	9050	9050	9050	9050	0
13	20231120	191200	914872020	9050	9050	9050	9050	0
14	20231120	191100	914872020	9050	9050	9050	9050	0
15	20231120	191000	914872020	9050	9050	9050	9050	0
16	20231120	190900	914872020	9050	9050	9050	9050	0
17	20231120	190800	914872020	9050	9050	9050	9050	0
18	20231120	190700	914872020	9050	9050	9050	9050	0
19	20231120	190600	914872020	9050	9050	9050	9050	0
20	20231120	190500	914872020	9050	9050	9050	9050	0
21	20231120	190400	914872020	9050	9050	9050	9050	0
22	20231120	190300	914872020	9050	9050	9050	9050	0
23	20231120	190200	914872020	9050	9050	9050	9050	0
24	20231120	190100	914872020	9050	9050	9050	9050	0
25	20231120	190000	914872020	9050	9050	9050	9050	0
26	20231120	185900	914872020	9050	9050	9050	9050	0
27	20231120	185800	914872020	9050	9050	9050	9050	0
28	20231120	185700	914872020	9050	9050	9050	9050	0
29	20231120	185600	914872020	9050	9050	9050	9050	0
30	20231120	185500	914872020	9050	9050	9050	9050	0
31	20231120	185400	914872020	9050	9050	9050	9050	0
32	20231120	185300	914872020	9050	9050	9050	9050	3670
33	20231120	185200	914872020	9050	9050	9050	9050	0
34	20231120	185100	914872020	9050	9050	9050	9050	0
35	20231120	185000	914872020	9050	9050	9050	9050	0
36	20231120	184900	914872020	9050	9050	9050	9050	0
37	20231120	184800	914872020	9050	9050	9050	9050	0
38	20231120	184700	914872020	9050	9050	9050	9050	0
39	20231120	184600	914872020	9050	9050	9050	9050	0
40	20231120	184500	914872020	9050	9050	9050	9050	0
41	20231120	184400	914872020	9050	9050	9050	9050	0
42	20231120	184300	914872020	9050	9050	9050	9050	0
43	20231120	184200	914872020	9050	9050	9050	9050	0
44	20231120	184100	914872020	9050	9050	9050	9050	0
45	20231120	184000	914872020	9050	9050	9050	9050	0
46	20231120	183900	914872020	9050	9050	9050	9050	0
47	20231120	183800	914872020	9050	9050	9050	9050	0
48	20231120	183700	914872020	9050	9050	9050	9050	0
49	20231120	183600	914872020	9050	9050	9050	9050	0
50	20231120	183500	914872020	9050	9050	9050	9050	0
51	20231120	183400	914872020	9050	9050	9050	9050	0
52	20231120	183300	914872020	9050	9050	9050	9050	0
53	20231120	183200	914872020	9050	9050	9050	9050	0
54	20231120	183100	914872020	9050	9050	9050	9050	0
55	20231120	183000	914872020	9050	9050	9050	9050	0
56	20231120	182900	914872020	9050	9050	9050	9050	0
57	20231120	182800	914872020	9050	9050	9050	9050	0
58	20231120	182700	914872020	9050	9050	9050	9050	0
59	20231120	182600	914872020	9050	9050	9050	9050	0
60	20231120	182500	914872020	9050	9050	9050	9050	0
61	20231120	182400	914872020	9050	9050	9050	9050	0
62	20231120	182300	914872020	9050	9050	9050	9050	3670
63	20231120	182200	914872020	9050	9050	9050	9050	0
64	20231120	182100	914872020	9050	9050	9050	9050	0
65	20231120	182000	914872020	9050	9050	9050	9050	0
66	20231120	181900	914872020	9050	9050	9050	9050	0
67	20231120	181800	914872020	9050	9050	9050	9050	0
68	20231120	181700	914872020	9050	9050	9050	9050	0
69	20231120	181600	914872020	9050	9050	9050	9050	0
70	20231120	181500	914872020	9050	9050	9050	9050	0
71	20231120	181400	914872020	9050	9050	9050	9050	0
72	20231120	181300	914872020	9050	9050	9050	9050	0
73	20231120	181200	914872020	9050	9050	9050	9050	0
74	20231120	181100	914872020	9050	9050	9050	9050	0
75	20231120	181000	914872020	9050	9050	9050	9050	0
76	20231120	180900	914872020	9050	9050	9050	9050	0
77	20231120	180800	914872020	9050	9050	9050	9050	0
78	20231120	180700	914872020	9050	9050	9050	9050	0
79	20231120	180600	914872020	9050	9050	9050	9050	0
80	20231120	180500	914872020	9050	9050	9050	9050	0
81	20231120	180400	914872020	9050	9050	9050	9050	0
82	20231120	180300	914872020	9050	9050	9050	9050	0
83	20231120	180200	914872020	9050	9050	9050	9050	0
84	20231120	180100	914872020	9050	9050	9050	9050	0
85	20231120	180000	914872020	9050	9050	9050	9050	0
86	20231120	175900	914872020	9050	9050	9050	9050	0
87	20231120	175800	914872020	9050	9050	9050	9050	0
88	20231120	175700	914872020	9050	9050	9050	9050	0
89	20231120	175600	914872020	9050	9050	9050	9050	0
90	20231120	175500	914872020	9050	9050	9050	9050	0
91	20231120	175400	914872020	9050	9050	9050	9050	0
92	20231120	175300	914872020	9050	9050	9050	9050	3670
93	20231120	175200	914872020	9050	9050	9050	9050	0
94	20231120	175100	914872020	9050	9050	9050	9050	0
95	20231120	175000	914872020	9050	9050	9050	9050	0
96	20231120	174900	914872020	9050	9050	9050	9050	0
97	20231120	174800	914872020	9050	9050	9050	9050	0
98	20231120	174700	914872020	9050	9050	9050	9050	0
99	20231120	174600	914872020	9050	9050	9050	9050	0
100	20231120	174500	914872020	9050	9050	9050	9050	0
101	20231120	174400	914872020	9050	9050	9050	9050	0
102	20231120	174300	914872020	9050	9050	9050	9050	0
103	20231120	174200	914872020	9050	9050	9050	9050	0
104	20231120	174100	914872020	9050	9050	9050	9050	0
105	20231120	174000	914872020	9050	9050	9050	9050	0
106	20231120	173900	914872020	9050	9050	9050	9050	0
107	20231120	173800	914872020	9050	9050	9050	9050	0
108	20231120	173700	914872020	9050	9050	9050	9050	0
109	20231120	173600	914872020	9050	9050	9050	9050	0
110	20231120	173500	914872020	9050	9050	9050	9050	0
111	20231120	173400	914872020	9050	9050	9050	9050	0
112	20231120	173300	914872020	9050	9050	9050	9050	0
113	20231120	173200	914872020	9050	9050	9050	9050	0
114	20231120	173100	914872020	9050	9050	9050	9050	0
115	20231120	173000	914872020	9050	9050	9050	9050	0
116	20231120	172900	914872020	9050	9050	9050	9050	0
117	20231120	172800	914872020	9050	9050	9050	9050	0
118	20231120	172700	914872020	9050	9050	9050	9050	0
119	20231120	172600	914872020	9050	9050	9050	9050	0
120	20231120	172500	914872020	9050	9050	9050	9050	0
121	20231120	172400	914872020	9050	9050	9050	9050	0
122	20231120	172300	914872020	9050	9050	9050	9050	3670
123	20231120	172200	914872020	9050	9050	9050	9050	0
124	20231120	172100	914872020	9050	9050	9050	9050	0
125	20231120	172000	914872020	9050	9050	9050	9050	0
126	20231120	171900	914872020	9050	9050	9050	9050	0
127	20231120	171800	914872020	9050	9050	9050	9050	0
128	20231120	171700	914872020	9050	9050	9050	9050	0
129	20231120	171600	914872020	9050	9050	9050	9050	0
130	20231120	171500	914872020	9050	9050	9050	9050	0
131	20231120	171400	914872020	9050	9050	9050	9050	0
132	20231120	171300	914872020	9050	9050	9050	9050	0
133	20231120	171200	914872020	9050	9050	9050	9050	0
134	20231120	171100	914872020	9050	9050	9050	9050	0
135	20231120	171000	914872020	9050	9050	9050	9050	0
136	20231120	170900	914872020	9050	9050	9050	9050	0
137	20231120	170800	914872020	9050	9050	9050	9050	0
138	20231120	170700	914872020	9050	9050	9050	9050	0
139	20231120	170600	914872020	9050	9050	9050	9050	0
140	20231120	170500	914872020	9050	9050	9050	9050	0
141	20231120	170400	914872020	9050	9050	9050	9050	0
142	20231120	170300	914872020	9050	9050	9050	9050	0
143	20231120	170200	914872020	9050	9050	9050	9050	0
144	20231120	170100	914872020	9050	9050	9050	9050	0
145	20231120	170000	914872020	9050	9050	9050	9050	0
146	20231120	165900	914872020	9050	9050	9050	9050	0
147	20231120	165800	914872020	9050	9050	9050	9050	0
148	20231120	165700	914872020	9050	9050	9050	9050	0
149	20231120	165600	914872020	9050	9050	9050	9050	0
150	20231120	165500	914872020	9050	9050	9050	9050	0
151	20231120	165400	914872020	9050	9050	9050	9050	0
152	20231120	165300	914872020	9050	9050	9050	9050	3670
153	20231120	165200	914872020	9050	9050	9050	9050	0
154	20231120	165100	914872020	9050	9050	9050	9050	0
155	20231120	165000	914872020	9050	9050	9050	9050	0
156	20231120	164900	914872020	9050	9050	9050	9050	0
157	20231120	164800	914872020	9050	9050	9050	9050	0
158	20231120	164700	914872020	9050	9050	9050	9050	0
159	20231120	164600	914872020	9050	9050	9050	9050	0
160	20231120	164500	914872020	9050	9050	9050	9050	0
161	20231120	164400	914872020	9050	9050	9050	9050	0
162	20231120	164300	914872020	9050	9050	9050	9050	0
163	20231120	164200	914872020	9050	9050	9050	9050	0
164	20231120	164100	914872020	9050	9050	9050	9050	0
165	20231120	164000	914872020	9050	9050	9050	9050	0
166	20231120	163900	914872020	9050	9050	9050	9050	0
167	20231120	163800	914872020	9050	9050	9050	9050	0
168	20231120	163700	914872020	9050	9050	9050	9050	0
169	20231120	163600	914872020	9050	9050	9050	9050	0
170	20231120	163500	914872020	9050	9050	9050	9050	0
171	20231120	163400	914872020	9050	9050	9050	9050	0
172	20231120	163300	914872020	9050	9050	9050	9050	0
173	20231120	163200	914872020	9050	9050	9050	9050	0
174	20231120	163100	914872020	9050	9050	9050	9050	0
175	20231120	163000	914872020	9050	9050	9050	9050	0
176	20231120	162900	914872020	9050	9050	9050	9050	0
177	20231120	162800	914872020	9050	9050	9050	9050	0
178	20231120	162700	914872020	9050	9050	9050	9050	0
179	20231120	162600	914872020	9050	9050	9050	9050	0
180	20231120	162500	914872020	9050	9050	9050	9050	0
181	20231120	162400	914872020	9050	9050	9050	9050	0
182	20231120	162300	914872020	9050	9050	9050	9050	3670
183	20231120	162200	914872020	9050	9050	9050	9050	0
184	20231120	162100	914872020	9050	9050	9050	9050	0
185	20231120	162000	914872020	9050	9050	9050	9050	0
186	20231120	161900	914872020	9050	9050	9050	9050	0
187	20231120	161800	914872020	9050	9050	9050	9050	0
188	20231120	161700	914872020	9050	9050	9050	9050	0
189	20231120	161600	914872020	9050	9050	9050	9050	0
190	20231120	161500	914872020	9050	9050	9050	9050	0
191	20231120	161400	914872020	9050	9050	9050	9050	0
192	20231120	161300	914872020	9050	9050	9050	9050	0
193	20231120	161200	914872020	9050	9050	9050	9050	0
194	20231120	161100	914872020	9050	9050	9050	9050	0
195	20231120	161000	914872020	9050	9050	9050	9050	0
196	20231120	160900	914872020	9050	9050	9050	9050	0
197	20231120	160800	914872020	9050	9050	9050	9050	0
198	20231120	160700	914872020	9050	9050	9050	9050	0
199	20231120	160600	914872020	9050	9050	9050	9050	0
200	20231120	160500	914872020	9050	9050	9050	9050	0
201	20231120	160400	914872020	9050	9050	9050	9050	0
202	20231120	160300	914872020	9050	9050	9050	9050	0
203	20231120	160200	914872020	9050	9050	9050	9050	0
204	20231120	160100	914872020	9050	9050	9050	9050	0
205	20231120	160000	914872020	9050	9050	9050	9050	0
206	20231120	155900	914872020	9050	9050	9050	9050	0
207	20231120	155800	914872020	9050	9050	9050	9050	0
208	20231120	155700	914872020	9050	9050	9050	9050	0
209	20231120	155600	914872020	9050	9050	9050	9050	0
210	20231120	155500	914872020	9050	9050	9050	9050	0
211	20231120	155400	914872020	9050	9050	9050	9050	0
212	20231120	155300	914872020	9050	9050	9050	9050	3670
213	20231120	155200	914872020	9050	9050	9050	9050	0
214	20231120	155100	914872020	9050	9050	9050	9050	0
215	20231120	155000	914872020	9050	9050	9050	9050	0
216	20231120	154900	914872020	9050	9050	9050	9050	0
217	20231120	154800	914872020	9050	9050	9050	9050	0
218	20231120	154700	914872020	9050	9050	9050	9050	0
219	20231120	154600	914872020	9050	9050	9050	9050	0
220	20231120	154500	914872020	9050	9050	9050	9050	0
221	20231120	154400	914872020	9050	9050	9050	9050	0
222	20231120	154300	914872020	9050	9050	9050	9050	0
223	20231120	154200	914872020	9050	9050	9050	9050	0
224	20231120	154100	914872020	9050	9050	9050	9050	0
225	20231120	154000	914872020	9050	9050	9050	9050	0
226	20231120	153900	914872020	9050	9050	9050	9050	0
227	20231120	153800	914872020	9050	9050	9050	9050	0
228	20231120	153700	914872020	9050	9050	9050	9050	0
229	20231120	153600	914872020	9050	9050	9050	9050	0
230	20231120	153500	914872020	9050	9050	9050	9050	0
231	20231120	153400	914872020	9050	9050	9050	9050	0
232	20231120	153300	914872020	9050	9050	9050	9050	0
233	20231120	153200	914872020	9050	9050	9050	9050	0
234	20231120	153100	914872020	9050	9050	9050	9050	0
235	20231120	153000	914872020	9050	9050	9050	9050	3670
236	20231120	152900	881658520	9040	9040	9040	9040	0
237	20231120	152800	881658520	9040	9040	9040	9040	0
238	20231120	152700	881658520	9040	9040	9040	9040	0
239	20231120	152600	881658520	9040	9040	9040	9040	0
240	20231120	152500	881658520	9040	9040	9040	9040	0
241	20231120	152400	881658520	9040	9040	9040	9040	0
242	20231120	152300	881658520	9040	9040	9040	9040	0
243	20231120	152200	881658520	9040	9040	9040	9040	0
244	20231120	152100	881658520	9040	9040	9040	9040	0
245	20231120	152000	881658520	9040	9040	9040	9040	0
246	20231120	151900	881658520	9040	9020	9040	9020	2139
247	20231120	151800	862345780	9020	9030	9030	9020	150
248	20231120	151700	860992160	9030	9020	9030	9020	44
249	20231120	151600	860594930	9020	9010	9020	9000	189
250	20231120	151500	858890280	9000	9020	9030	9000	220
251	20231120	151400	856907380	9000	9000	9000	9000	0
252	20231120	151300	856907380	9000	9010	9030	9000	67
253	20231120	151200	856302940	9030	9030	9030	9030	41
254	20231120	151100	855932710	9030	9030	9030	9000	771
255	20231120	151000	848984100	9020	9020	9020	9020	9
256	20231120	150900	848902920	9020	9030	9030	9020	134
257	20231120	150800	847692910	9030	9030	9030	9030	116
258	20231120	150700	846645430	9030	9030	9030	9030	183
259	20231120	150600	844992940	9030	9040	9040	9030	69
260	20231120	150500	844369190	9030	9030	9030	9030	158
261	20231120	150400	842942450	9030	9030	9030	9030	340
262	20231120	150300	839872250	9030	9020	9030	9020	507
263	20231120	150200	835295350	9020	9020	9020	9020	67
264	20231120	150100	834691010	9020	9020	9020	9020	90
265	20231120	150000	833879210	9030	9030	9030	9030	1727
266	20231120	145900	818284400	9030	9030	9030	9030	0
267	20231120	145800	818284400	9030	9030	9030	9030	0
268	20231120	145700	818284400	9030	9030	9030	9030	76
269	20231120	145600	817598120	9030	9040	9040	9030	201
270	20231120	145500	815782080	9030	9030	9030	9030	200
271	20231120	145400	813976080	9030	9030	9030	9030	204
272	20231120	145300	812133960	9030	9040	9040	9030	297
273	20231120	145200	809452040	9030	9030	9030	9030	32
274	20231120	145100	809163080	9030	9040	9040	9030	1090
275	20231120	145000	799318480	9040	9040	9040	9040	100
276	20231120	144900	798414480	9030	9040	9040	9030	110
277	20231120	144800	797421080	9040	9040	9040	9040	300
278	20231120	144700	794709080	9030	9030	9030	9030	290
279	20231120	144600	792090380	9030	9030	9030	9030	0
280	20231120	144500	792090380	9030	9030	9040	9030	256
281	20231120	144400	789776860	9030	9020	9030	9020	278
282	20231120	144300	787267020	9020	9020	9020	9020	12
283	20231120	144200	787158780	9020	9020	9020	9020	249
284	20231120	144100	784912800	9010	9010	9010	9010	0
285	20231120	144000	784912800	9010	9010	9010	9010	33
286	20231120	143900	784615470	9010	9010	9010	9010	0
287	20231120	143800	784615470	9010	9010	9010	9010	91
288	20231120	143700	783795560	9000	9000	9000	9000	121
289	20231120	143600	782706560	9000	8990	9000	8990	379
290	20231120	143500	779296030	8990	8990	8990	8990	0
291	20231120	143400	779296030	8990	8990	8990	8990	90
292	20231120	143300	778486930	8990	8990	8990	8990	126
293	20231120	143200	777354190	9000	8990	9000	8990	227
294	20231120	143100	775313450	8990	8980	8990	8980	431
295	20231120	143000	771442760	8980	8980	8980	8980	26
296	20231120	142900	771209280	8980	8980	8980	8980	77
297	20231120	142800	770517820	8980	8980	8980	8980	0
298	20231120	142700	770517820	8980	8990	8990	8980	405
299	20231120	142600	766876880	8990	9000	9000	8990	138
300	20231120	142500	765635980	9010	9030	9030	9010	247
301	20231120	142400	763406270	9020	9030	9030	9020	94
302	20231120	142300	762557590	9030	9030	9030	9030	0
303	20231120	142200	762557590	9030	9030	9030	9010	95
304	20231120	142100	761700280	9040	9030	9040	9020	87
305	20231120	142000	760914150	9040	9030	9040	9020	212
306	20231120	141900	758999840	9040	9030	9040	9030	34
307	20231120	141800	758692790	9030	9030	9030	9030	219
308	20231120	141700	756715220	9030	9020	9030	9020	543
309	20231120	141600	751814170	9020	9020	9020	9020	181
310	20231120	141500	750181550	9000	9000	9000	9000	0
311	20231120	141400	750181550	9000	9010	9020	9000	934
312	20231120	141300	741763070	9000	9000	9000	9000	50
313	20231120	141200	741313070	9000	9000	9000	9000	0
314	20231120	141100	741313070	9000	9010	9010	8990	509
315	20231120	141000	736732080	9010	9010	9010	9010	0
316	20231120	140900	736732080	9010	9010	9010	9010	54
317	20231120	140800	736245540	8990	9000	9000	8990	635
318	20231120	140700	730530570	8990	8980	8990	8980	1055
319	20231120	140600	721056170	8990	8990	8990	8990	10
320	20231120	140500	720966270	8990	9010	9010	8990	728
321	20231120	140400	714413920	9010	9010	9010	9010	0
322	20231120	140300	714413920	9010	9000	9010	9000	418
323	20231120	140200	710651910	8980	8980	8980	8980	0
324	20231120	140100	710651910	8980	8980	8980	8980	0
325	20231120	140000	710651910	8980	9000	9000	8980	376
326	20231120	135900	707270420	9000	9000	9000	9000	315
327	20231120	135800	704435420	8980	8990	9000	8980	3562
328	20231120	135700	672387540	8990	8980	8990	8980	45
329	20231120	135600	671983430	8990	8980	8990	8980	445
330	20231120	135500	667986960	8980	8980	8980	8980	0
331	20231120	135400	667986960	8980	8980	8980	8980	367
332	20231120	135300	664691300	8970	8970	8970	8970	95
333	20231120	135200	663839150	8970	8970	8970	8970	32
334	20231120	135100	663552110	8980	8980	8980	8980	0
335	20231120	135000	663552110	8980	8980	8980	8980	105
336	20231120	134900	662609210	8980	8980	8980	8980	441
337	20231120	134800	658649030	8980	8980	8980	8980	5
338	20231120	134700	658604130	8970	8970	8970	8970	10
339	20231120	134600	658514430	8970	8980	8980	8970	228
340	20231120	134500	656467070	8980	8980	8990	8980	146
341	20231120	134400	655154830	8990	8980	8990	8980	305
342	20231120	134300	652415920	8980	9000	9000	8980	220
343	20231120	134200	650436320	8980	8990	9000	8980	353
344	20231120	134100	647263190	8980	8990	8990	8980	16
345	20231120	134000	647119460	8990	8990	9000	8990	588
346	20231120	133900	641832440	8990	8990	8990	8990	159
347	20231120	133800	640403030	8990	8990	9000	8990	581
348	20231120	133700	635179830	8990	8990	8990	8990	9
349	20231120	133600	635098920	8990	8990	9000	8990	65
350	20231120	133500	634514020	8990	9000	9000	8990	210
351	20231120	133400	632626110	8990	9000	9000	8990	477
352	20231120	133300	628337870	8990	8990	9000	8980	640
353	20231120	133200	622584450	8980	8980	8980	8980	110
354	20231120	133100	621596650	8980	8980	8990	8980	1191
355	20231120	133000	610892560	8980	8980	8990	8980	244
356	20231120	132900	608700400	8990	8990	8990	8980	315
357	20231120	132800	605869640	8970	8970	8970	8970	28
358	20231120	132700	605618480	8970	8980	8990	8970	543
359	20231120	132600	600737920	8980	8980	8980	8980	500
360	20231120	132500	596247920	8990	8980	8990	8970	2290
361	20231120	132400	575691200	8970	8970	8970	8970	552
362	20231120	132300	570739760	8970	8970	8970	8970	20
363	20231120	132200	570560360	8960	8970	8980	8960	510
364	20231120	132100	565983170	8960	8960	8960	8960	0
365	20231120	132000	565983170	8960	8960	8960	8960	294
366	20231120	131900	563348930	8960	8970	8980	8960	273
367	20231120	131800	560898000	8980	8980	8980	8980	50
368	20231120	131700	560449000	8970	8970	8970	8970	200
369	20231120	131600	558655000	8960	8960	8960	8960	0
370	20231120	131500	558655000	8960	8970	8970	8960	201
371	20231120	131400	556852040	8970	8980	8980	8960	572
372	20231120	131300	551715550	8970	8960	8970	8950	1277
373	20231120	131200	540261840	8950	8960	8960	8950	92
374	20231120	131100	539437530	8950	8950	8950	8950	201
375	20231120	131000	537638580	8950	8960	8960	8950	186
376	20231120	130900	535972430	8960	8960	8960	8960	60
377	20231120	130800	535434830	8950	8950	8950	8950	0
378	20231120	130700	535434830	8950	8960	8960	8950	55
379	20231120	130600	534942080	8930	8930	8930	8930	1
380	20231120	130500	534933150	8930	8960	8960	8930	598
381	20231120	130400	529575140	8940	8940	8940	8940	0
382	20231120	130300	529575140	8940	8940	8940	8940	0
383	20231120	130200	529575140	8940	8940	8940	8940	1
384	20231120	130100	529566200	8940	8940	8950	8940	404
385	20231120	130000	525950470	8940	8940	8940	8940	0
386	20231120	125900	525950470	8940	8940	8940	8940	0
387	20231120	125800	525950470	8940	8940	8940	8940	1
388	20231120	125700	525941530	8940	8940	8940	8940	3
389	20231120	125600	525914710	8920	8920	8920	8920	371
390	20231120	125500	522605390	8940	8920	8940	8920	51
391	20231120	125400	522150350	8940	8940	8940	8940	10
392	20231120	125300	522060950	8940	8940	8940	8940	30
393	20231120	125200	521792750	8940	8940	8940	8940	189
394	20231120	125100	520103090	8940	8940	8940	8940	0
395	20231120	125000	520103090	8940	8940	8940	8940	190
396	20231120	124900	518404490	8940	8940	8940	8940	0
397	20231120	124800	518404490	8940	8940	8940	8940	16
398	20231120	124700	518261450	8930	8930	8930	8930	33
399	20231120	124600	517966760	8950	8950	8950	8950	0
400	20231120	124500	517966760	8950	8950	8950	8950	3
401	20231120	124400	517939910	8920	8910	8920	8910	110
402	20231120	124300	516958810	8950	8930	8950	8920	2306
403	20231120	124200	496377540	8940	8940	8940	8940	70
404	20231120	124100	495751740	8930	8930	8930	8930	0
405	20231120	124000	495751740	8930	8940	8940	8930	100
406	20231120	123900	494858220	8940	8960	8960	8940	447
407	20231120	123800	490858410	8960	8960	8960	8960	2
408	20231120	123700	490840490	8960	8960	8960	8960	29
409	20231120	123600	490580650	8960	8960	8960	8960	36
410	20231120	123500	490258090	8960	8950	8960	8950	44
411	20231120	123400	489863860	8950	8950	8950	8950	0
412	20231120	123300	489863860	8950	8950	8950	8950	21
413	20231120	123200	489675910	8950	8950	8950	8950	112
414	20231120	123100	488673510	8960	8950	8960	8950	525
415	20231120	123000	483969760	8950	8950	8950	8950	116
416	20231120	122900	482931560	8950	8950	8950	8950	120
417	20231120	122800	481857560	8970	8970	8970	8970	0
418	20231120	122700	481857560	8970	8970	8970	8970	0
419	20231120	122600	481857560	8970	8970	8970	8970	45
420	20231120	122500	481453910	8970	8970	8970	8970	29
421	20231120	122400	481193780	8970	8970	8970	8970	1
422	20231120	122300	481184810	8940	8940	8940	8940	219
423	20231120	122200	479226950	8940	8940	8940	8940	0
424	20231120	122100	479226950	8940	8940	8940	8940	0
425	20231120	122000	479226950	8940	8940	8940	8940	0
426	20231120	121900	479226950	8940	8940	8940	8940	49
427	20231120	121800	478788890	8950	8950	8950	8950	0
428	20231120	121700	478788890	8950	8950	8950	8950	1
429	20231120	121600	478779940	8950	8950	8950	8950	5
430	20231120	121500	478735190	8950	8950	8950	8950	0
431	20231120	121400	478735190	8950	8950	8950	8950	1
432	20231120	121300	478726240	8950	8950	8950	8950	2
433	20231120	121200	478708340	8950	8950	8950	8950	0
434	20231120	121100	478708340	8950	8950	8950	8950	1
435	20231120	121000	478699390	8940	8940	8940	8940	0
436	20231120	120900	478699390	8940	8940	8940	8940	0
437	20231120	120800	478699390	8940	8980	8980	8940	2767
438	20231120	120700	453954240	8980	8980	8980	8980	114
439	20231120	120600	452930520	8980	8980	8980	8980	20
440	20231120	120500	452750920	8980	8980	8980	8980	0
441	20231120	120400	452750920	8980	8980	8980	8980	33
442	20231120	120300	452454580	8980	8980	8980	8980	264
443	20231120	120200	450083860	8960	8970	8970	8960	74
444	20231120	120100	449420780	8980	8970	8980	8970	19
445	20231120	120000	449250210	8970	8970	8970	8970	197
446	20231120	115900	447483120	8980	8980	8980	8970	219
447	20231120	115800	445518500	8970	8970	8970	8970	200
448	20231120	115700	443724500	8970	8970	8970	8970	49
449	20231120	115600	443284970	8970	8970	8970	8970	50
450	20231120	115500	442836470	8980	8990	8990	8980	408
451	20231120	115400	439171630	8990	8990	8990	8990	0
452	20231120	115300	439171630	8990	8990	8990	8990	361
453	20231120	115200	435926240	8970	8970	8980	8970	1258
454	20231120	115100	424633270	8970	8960	8970	8960	266
455	20231120	115000	422249820	8960	8960	8960	8960	296
456	20231120	114900	419597660	8940	8940	8940	8940	100
457	20231120	114800	418703660	8960	8960	8960	8960	0
458	20231120	114700	418703660	8960	8960	8960	8960	25
459	20231120	114600	418479660	8940	8940	8940	8940	140
460	20231120	114500	417228060	8940	8940	8940	8940	0
461	20231120	114400	417228060	8940	8950	8950	8940	68
462	20231120	114300	416619860	8960	8960	8960	8960	93
463	20231120	114200	415786580	8950	8960	8970	8950	91
464	20231120	114100	414971020	8970	8980	8980	8970	33
465	20231120	114000	414674880	8980	8980	8980	8970	340
466	20231120	113900	411622190	8980	8950	8980	8950	3265
467	20231120	113800	382324650	8950	8950	8950	8950	80
468	20231120	113700	381608650	8950	8950	8960	8950	542
469	20231120	113600	376755490	8950	8930	8950	8930	488
470	20231120	113500	372389690	8940	8940	8940	8940	3
471	20231120	113400	372362870	8930	8920	8930	8920	110
472	20231120	113300	371381000	8910	8920	8920	8910	209
473	20231120	113200	369517220	8920	8920	8920	8920	177
474	20231120	113100	367938380	8920	8930	8930	8920	111
475	20231120	113000	366948250	8930	8930	8930	8930	15
476	20231120	112900	366814300	8930	8930	8930	8930	0
477	20231120	112800	366814300	8930	8930	8930	8930	1
478	20231120	112700	366805370	8930	8930	8930	8930	15
479	20231120	112600	366671420	8930	8930	8930	8930	0
480	20231120	112500	366671420	8930	8930	8930	8930	0
481	20231120	112400	366671420	8930	8930	8930	8930	0
482	20231120	112300	366671420	8930	8930	8930	8930	0
483	20231120	112200	366671420	8930	8930	8930	8930	10
484	20231120	112100	366582120	8940	8940	8940	8940	0
485	20231120	112000	366582120	8940	8940	8940	8940	0
486	20231120	111900	366582120	8940	8940	8940	8940	0
487	20231120	111800	366582120	8940	8940	8940	8940	0
488	20231120	111700	366582120	8940	8940	8940	8940	7
489	20231120	111600	366519540	8950	8950	8950	8950	0
490	20231120	111500	366519540	8950	8950	8950	8950	0
491	20231120	111400	366519540	8950	8950	8950	8950	0
492	20231120	111300	366519540	8950	8940	8950	8940	2
493	20231120	111200	366501650	8940	8940	8940	8940	17
494	20231120	111100	366349670	8950	8950	8950	8950	0
495	20231120	111000	366349670	8950	8950	8950	8950	0
496	20231120	110900	366349670	8950	8950	8950	8950	3
497	20231120	110800	366322820	8950	8950	8950	8950	0
498	20231120	110700	366322820	8950	8890	8950	8890	4818
499	20231120	110600	323280430	8910	8910	8910	8910	20
500	20231120	110500	323102230	8910	8910	8910	8910	0
501	20231120	110400	323102230	8910	8910	8910	8910	0
502	20231120	110300	323102230	8910	8910	8910	8910	0
503	20231120	110200	323102230	8910	8910	8910	8910	0
504	20231120	110100	323102230	8910	8910	8910	8910	0
505	20231120	110000	323102230	8910	8910	8910	8910	219
506	20231120	105900	321150940	8910	8910	8910	8910	66
507	20231120	105800	320562880	8910	8910	8910	8910	0
508	20231120	105700	320562880	8910	8910	8910	8910	1
509	20231120	105600	320553970	8880	8880	8880	8880	395
510	20231120	105500	317046370	8880	8880	8880	8880	0
511	20231120	105400	317046370	8880	8880	8880	8880	0
512	20231120	105300	317046370	8880	8880	8880	8880	200
513	20231120	105200	315270370	8880	8880	8880	8880	51
514	20231120	105100	314817490	8880	8880	8880	8880	0
515	20231120	105000	314817490	8880	8880	8880	8880	10
516	20231120	104900	314728690	8880	8890	8890	8880	370
517	20231120	104800	311439400	8890	8890	8890	8890	552
518	20231120	104700	306532120	8890	8900	8900	8890	115
519	20231120	104600	305509720	8910	8910	8910	8910	10
520	20231120	104500	305420620	8910	8900	8910	8900	39
521	20231120	104400	305073420	8930	8930	8930	8930	0
522	20231120	104300	305073420	8930	8930	8930	8930	180
523	20231120	104200	303466020	8930	8910	8930	8910	2322
524	20231120	104100	282746980	8920	8920	8920	8920	0
525	20231120	104000	282746980	8920	8920	8920	8920	0
526	20231120	103900	282746980	8920	8920	8920	8910	21
527	20231120	103800	282559680	8920	8920	8920	8920	20
528	20231120	103700	282381280	8920	8910	8920	8910	306
529	20231120	103600	279654020	8910	8920	8920	8910	91
530	20231120	103500	278843200	8920	8920	8920	8920	100
531	20231120	103400	277951200	8920	8920	8920	8920	73
532	20231120	103300	277300040	8920	8850	8920	8850	402
533	20231120	103200	273728480	8850	8900	8900	8850	25
534	20231120	103100	273506230	8910	8910	8910	8910	0
535	20231120	103000	273506230	8910	8910	8910	8910	7
536	20231120	102900	273443860	8910	8910	8910	8910	3
537	20231120	102800	273417130	8910	8910	8910	8910	48
538	20231120	102700	272989450	8910	8910	8920	8910	268
539	20231120	102600	270600670	8910	8910	8920	8760	4100
540	20231120	102500	234452390	8910	8910	8910	8910	0
541	20231120	102400	234452390	8910	8910	8910	8910	1
542	20231120	102300	234443480	8910	8930	8930	8910	305
543	20231120	102200	231719930	8930	8930	8930	8930	439
544	20231120	102100	227799660	8890	8890	8890	8890	0
545	20231120	102000	227799660	8890	8890	8890	8890	0
546	20231120	101900	227799660	8890	8930	8930	8890	367
547	20231120	101800	224531670	8930	8910	8930	8910	281
548	20231120	101700	222024990	8880	8890	8890	8880	51
549	20231120	101600	221572100	8870	8940	8940	8870	182
550	20231120	101500	219951490	8950	8930	8950	8930	167
551	20231120	101400	218459430	8930	8930	8930	8930	401
552	20231120	101300	214878500	8900	8900	8900	8900	66
553	20231120	101200	214291100	8900	8900	8900	8900	1
554	20231120	101100	214282200	8870	8870	8870	8870	61
555	20231120	101000	213741130	8930	8930	8930	8930	1
556	20231120	100900	213732200	8930	8870	8930	8870	439
557	20231120	100800	209813890	8940	8940	8940	8940	68
558	20231120	100700	209205970	8940	8940	8940	8940	1
559	20231120	100600	209197030	8850	8850	8850	8850	0
560	20231120	100500	209197030	8850	8940	8940	8850	513
561	20231120	100400	204653680	8940	8950	8950	8940	84
562	20231120	100300	203902710	8940	8930	8940	8930	239
563	20231120	100200	201766550	8900	8930	8930	8900	765
564	20231120	100100	194953700	8930	8930	8930	8930	0
565	20231120	100000	194953700	8930	8930	8930	8900	11
566	20231120	095900	194855650	8920	8920	8920	8920	136
567	20231120	095800	193642530	8920	8940	8940	8920	21
568	20231120	095700	193454990	8880	8880	8880	8880	100
569	20231120	095600	192566990	8930	8930	8930	8930	362
570	20231120	095500	189334330	8930	8920	8930	8920	101
571	20231120	095400	188432570	8850	8850	8850	8850	0
572	20231120	095300	188432570	8850	8850	8850	8850	0
573	20231120	095200	188432570	8850	8850	8850	8850	0
574	20231120	095100	188432570	8850	8880	8880	8850	1000
575	20231120	095000	179565700	8880	8940	8940	8880	110
576	20231120	094900	178588300	8940	8940	8940	8940	720
577	20231120	094800	172151500	8930	8890	8930	8890	400
578	20231120	094700	168581900	8890	8890	8890	8890	0
579	20231120	094600	168581900	8890	8920	8920	8890	193
580	20231120	094500	166866100	8920	8890	8920	8890	90
581	20231120	094400	166064500	8870	8900	8920	8870	190
582	20231120	094300	164375350	8880	8880	8880	8880	48
583	20231120	094200	163949110	8890	8890	8890	8890	5
584	20231120	094100	163904660	8900	8910	8910	8900	63
585	20231120	094000	163343910	8920	8920	8920	8920	93
586	20231120	093900	162514350	8920	8920	8930	8910	190
587	20231120	093800	160819560	8910	8910	8910	8910	0
588	20231120	093700	160819560	8910	8910	8910	8910	5
589	20231120	093600	160775010	8910	8910	8910	8910	2
590	20231120	093500	160757190	8920	8900	8920	8880	463
591	20231120	093400	156633090	8880	8880	8880	8880	357
592	20231120	093300	153462930	8910	8910	8910	8910	0
593	20231120	093200	153462930	8910	8920	8920	8880	113
594	20231120	093100	152459030	8920	8920	8920	8920	15
595	20231120	093000	152325230	8920	8920	8920	8920	1
596	20231120	092900	152316310	8900	8900	8900	8900	6
597	20231120	092800	152262910	8920	8940	8940	8920	220
598	20231120	092700	150298130	8940	8930	8950	8930	283
599	20231120	092600	147767530	8930	8930	8930	8930	56
600	20231120	092500	147267450	8930	8930	8930	8930	54
601	20231120	092400	146785230	8930	8930	8930	8930	50
602	20231120	092300	146338730	8920	8920	8930	8920	731
603	20231120	092200	139817900	8900	8890	8900	8890	629
604	20231120	092100	134220690	8890	8890	8890	8890	382
605	20231120	092000	130824710	8890	8870	8890	8860	153
606	20231120	091900	129467610	8890	8890	8890	8890	3
607	20231120	091800	129440940	8890	8870	8890	8870	101
608	20231120	091700	128543730	8860	8860	8860	8860	5
609	20231120	091600	128499430	8860	8860	8860	8860	94
610	20231120	091500	127666590	8820	8830	8860	8820	428
611	20231120	091400	123888260	8820	8780	8820	8780	4179
612	20231120	091300	87187480	8790	8820	8820	8780	63
613	20231120	091200	86633900	8800	8830	8830	8800	919
614	20231120	091100	78534640	8850	8860	8860	8850	261
615	20231120	091000	76223050	8860	8860	8860	8860	2
616	20231120	090900	76205330	8870	8860	8870	8860	88
617	20231120	090800	75424940	8870	8850	8870	8850	54
618	20231120	090700	74945980	8850	8820	8850	8810	412
619	20231120	090600	71303910	8750	8730	8800	8730	150
620	20231120	090500	69986280	8750	8750	8750	8730	749
621	20231120	090400	63446950	8730	8740	8740	8690	1339
622	20231120	090300	51770470	8730	8700	8730	8700	211
623	20231120	090200	49930650	8700	8740	8740	8680	1256
624	20231120	090100	38995390	8720	8880	8970	8720	3297
625	20231120	090000	9834960	8980	8860	8980	8860	1110