KissMeData/260660/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	203000	170114730	5830	5830	5830	5830	3171
3	20231120	202900	170114730	5830	5830	5830	5830	0
4	20231120	202800	170114730	5830	5830	5830	5830	0
5	20231120	202700	170114730	5830	5830	5830	5830	0
6	20231120	202600	170114730	5830	5830	5830	5830	0
7	20231120	202500	170114730	5830	5830	5830	5830	0
8	20231120	202400	170114730	5830	5830	5830	5830	0
9	20231120	202300	170114730	5830	5830	5830	5830	0
10	20231120	202200	170114730	5830	5830	5830	5830	0
11	20231120	202100	170114730	5830	5830	5830	5830	0
12	20231120	202000	170114730	5830	5830	5830	5830	0
13	20231120	201900	170114730	5830	5830	5830	5830	0
14	20231120	201800	170114730	5830	5830	5830	5830	0
15	20231120	201700	170114730	5830	5830	5830	5830	0
16	20231120	201600	170114730	5830	5830	5830	5830	0
17	20231120	201500	170114730	5830	5830	5830	5830	0
18	20231120	201400	170114730	5830	5830	5830	5830	0
19	20231120	201300	170114730	5830	5830	5830	5830	0
20	20231120	201200	170114730	5830	5830	5830	5830	0
21	20231120	201100	170114730	5830	5830	5830	5830	0
22	20231120	201000	170114730	5830	5830	5830	5830	0
23	20231120	200900	170114730	5830	5830	5830	5830	0
24	20231120	200800	170114730	5830	5830	5830	5830	0
25	20231120	200700	170114730	5830	5830	5830	5830	0
26	20231120	200600	170114730	5830	5830	5830	5830	0
27	20231120	200500	170114730	5830	5830	5830	5830	0
28	20231120	200400	170114730	5830	5830	5830	5830	0
29	20231120	200300	170114730	5830	5830	5830	5830	0
30	20231120	200200	170114730	5830	5830	5830	5830	0
31	20231120	200100	170114730	5830	5830	5830	5830	0
32	20231120	200000	170114730	5830	5830	5830	5830	3171
33	20231120	195900	170114730	5830	5830	5830	5830	0
34	20231120	195800	170114730	5830	5830	5830	5830	0
35	20231120	195700	170114730	5830	5830	5830	5830	0
36	20231120	195600	170114730	5830	5830	5830	5830	0
37	20231120	195500	170114730	5830	5830	5830	5830	0
38	20231120	195400	170114730	5830	5830	5830	5830	0
39	20231120	195300	170114730	5830	5830	5830	5830	0
40	20231120	195200	170114730	5830	5830	5830	5830	0
41	20231120	195100	170114730	5830	5830	5830	5830	0
42	20231120	195000	170114730	5830	5830	5830	5830	0
43	20231120	194900	170114730	5830	5830	5830	5830	0
44	20231120	194800	170114730	5830	5830	5830	5830	0
45	20231120	194700	170114730	5830	5830	5830	5830	0
46	20231120	194600	170114730	5830	5830	5830	5830	0
47	20231120	194500	170114730	5830	5830	5830	5830	0
48	20231120	194400	170114730	5830	5830	5830	5830	0
49	20231120	194300	170114730	5830	5830	5830	5830	0
50	20231120	194200	170114730	5830	5830	5830	5830	0
51	20231120	194100	170114730	5830	5830	5830	5830	0
52	20231120	194000	170114730	5830	5830	5830	5830	0
53	20231120	193900	170114730	5830	5830	5830	5830	0
54	20231120	193800	170114730	5830	5830	5830	5830	0
55	20231120	193700	170114730	5830	5830	5830	5830	0
56	20231120	193600	170114730	5830	5830	5830	5830	0
57	20231120	193500	170114730	5830	5830	5830	5830	0
58	20231120	193400	170114730	5830	5830	5830	5830	0
59	20231120	193300	170114730	5830	5830	5830	5830	0
60	20231120	193200	170114730	5830	5830	5830	5830	0
61	20231120	193100	170114730	5830	5830	5830	5830	0
62	20231120	193000	170114730	5830	5830	5830	5830	3171
63	20231120	192900	170114730	5830	5830	5830	5830	0
64	20231120	192800	170114730	5830	5830	5830	5830	0
65	20231120	192700	170114730	5830	5830	5830	5830	0
66	20231120	192600	170114730	5830	5830	5830	5830	0
67	20231120	192500	170114730	5830	5830	5830	5830	0
68	20231120	192400	170114730	5830	5830	5830	5830	0
69	20231120	192300	170114730	5830	5830	5830	5830	0
70	20231120	192200	170114730	5830	5830	5830	5830	0
71	20231120	192100	170114730	5830	5830	5830	5830	0
72	20231120	192000	170114730	5830	5830	5830	5830	0
73	20231120	191900	170114730	5830	5830	5830	5830	0
74	20231120	191800	170114730	5830	5830	5830	5830	0
75	20231120	191700	170114730	5830	5830	5830	5830	0
76	20231120	191600	170114730	5830	5830	5830	5830	0
77	20231120	191500	170114730	5830	5830	5830	5830	0
78	20231120	191400	170114730	5830	5830	5830	5830	0
79	20231120	191300	170114730	5830	5830	5830	5830	0
80	20231120	191200	170114730	5830	5830	5830	5830	0
81	20231120	191100	170114730	5830	5830	5830	5830	0
82	20231120	191000	170114730	5830	5830	5830	5830	0
83	20231120	190900	170114730	5830	5830	5830	5830	0
84	20231120	190800	170114730	5830	5830	5830	5830	0
85	20231120	190700	170114730	5830	5830	5830	5830	0
86	20231120	190600	170114730	5830	5830	5830	5830	0
87	20231120	190500	170114730	5830	5830	5830	5830	0
88	20231120	190400	170114730	5830	5830	5830	5830	0
89	20231120	190300	170114730	5830	5830	5830	5830	0
90	20231120	190200	170114730	5830	5830	5830	5830	0
91	20231120	190100	170114730	5830	5830	5830	5830	0
92	20231120	190000	170114730	5830	5830	5830	5830	3171
93	20231120	185900	170114730	5830	5830	5830	5830	0
94	20231120	185800	170114730	5830	5830	5830	5830	0
95	20231120	185700	170114730	5830	5830	5830	5830	0
96	20231120	185600	170114730	5830	5830	5830	5830	0
97	20231120	185500	170114730	5830	5830	5830	5830	0
98	20231120	185400	170114730	5830	5830	5830	5830	0
99	20231120	185300	170114730	5830	5830	5830	5830	0
100	20231120	185200	170114730	5830	5830	5830	5830	0
101	20231120	185100	170114730	5830	5830	5830	5830	0
102	20231120	185000	170114730	5830	5830	5830	5830	0
103	20231120	184900	170114730	5830	5830	5830	5830	0
104	20231120	184800	170114730	5830	5830	5830	5830	0
105	20231120	184700	170114730	5830	5830	5830	5830	0
106	20231120	184600	170114730	5830	5830	5830	5830	0
107	20231120	184500	170114730	5830	5830	5830	5830	0
108	20231120	184400	170114730	5830	5830	5830	5830	0
109	20231120	184300	170114730	5830	5830	5830	5830	0
110	20231120	184200	170114730	5830	5830	5830	5830	0
111	20231120	184100	170114730	5830	5830	5830	5830	0
112	20231120	184000	170114730	5830	5830	5830	5830	0
113	20231120	183900	170114730	5830	5830	5830	5830	0
114	20231120	183800	170114730	5830	5830	5830	5830	0
115	20231120	183700	170114730	5830	5830	5830	5830	0
116	20231120	183600	170114730	5830	5830	5830	5830	0
117	20231120	183500	170114730	5830	5830	5830	5830	0
118	20231120	183400	170114730	5830	5830	5830	5830	0
119	20231120	183300	170114730	5830	5830	5830	5830	0
120	20231120	183200	170114730	5830	5830	5830	5830	0
121	20231120	183100	170114730	5830	5830	5830	5830	0
122	20231120	183000	170114730	5830	5830	5830	5830	3171
123	20231120	182900	170114730	5830	5830	5830	5830	0
124	20231120	182800	170114730	5830	5830	5830	5830	0
125	20231120	182700	170114730	5830	5830	5830	5830	0
126	20231120	182600	170114730	5830	5830	5830	5830	0
127	20231120	182500	170114730	5830	5830	5830	5830	0
128	20231120	182400	170114730	5830	5830	5830	5830	0
129	20231120	182300	170114730	5830	5830	5830	5830	0
130	20231120	182200	170114730	5830	5830	5830	5830	0
131	20231120	182100	170114730	5830	5830	5830	5830	0
132	20231120	182000	170114730	5830	5830	5830	5830	0
133	20231120	181900	170114730	5830	5830	5830	5830	0
134	20231120	181800	170114730	5830	5830	5830	5830	0
135	20231120	181700	170114730	5830	5830	5830	5830	0
136	20231120	181600	170114730	5830	5830	5830	5830	0
137	20231120	181500	170114730	5830	5830	5830	5830	0
138	20231120	181400	170114730	5830	5830	5830	5830	0
139	20231120	181300	170114730	5830	5830	5830	5830	0
140	20231120	181200	170114730	5830	5830	5830	5830	0
141	20231120	181100	170114730	5830	5830	5830	5830	0
142	20231120	181000	170114730	5830	5830	5830	5830	0
143	20231120	180900	170114730	5830	5830	5830	5830	0
144	20231120	180800	170114730	5830	5830	5830	5830	0
145	20231120	180700	170114730	5830	5830	5830	5830	0
146	20231120	180600	170114730	5830	5830	5830	5830	0
147	20231120	180500	170114730	5830	5830	5830	5830	0
148	20231120	180400	170114730	5830	5830	5830	5830	0
149	20231120	180300	170114730	5830	5830	5830	5830	0
150	20231120	180200	170114730	5830	5830	5830	5830	0
151	20231120	180100	170114730	5830	5830	5830	5830	0
152	20231120	180000	170114730	5830	5830	5830	5830	3171
153	20231120	175900	170114730	5830	5830	5830	5830	0
154	20231120	175800	170114730	5830	5830	5830	5830	0
155	20231120	175700	170114730	5830	5830	5830	5830	0
156	20231120	175600	170114730	5830	5830	5830	5830	0
157	20231120	175500	170114730	5830	5830	5830	5830	0
158	20231120	175400	170114730	5830	5830	5830	5830	0
159	20231120	175300	170114730	5830	5830	5830	5830	0
160	20231120	175200	170114730	5830	5830	5830	5830	0
161	20231120	175100	170114730	5830	5830	5830	5830	0
162	20231120	175000	170114730	5830	5830	5830	5830	0
163	20231120	174900	170114730	5830	5830	5830	5830	0
164	20231120	174800	170114730	5830	5830	5830	5830	0
165	20231120	174700	170114730	5830	5830	5830	5830	0
166	20231120	174600	170114730	5830	5830	5830	5830	0
167	20231120	174500	170114730	5830	5830	5830	5830	0
168	20231120	174400	170114730	5830	5830	5830	5830	0
169	20231120	174300	170114730	5830	5830	5830	5830	0
170	20231120	174200	170114730	5830	5830	5830	5830	0
171	20231120	174100	170114730	5830	5830	5830	5830	0
172	20231120	174000	170114730	5830	5830	5830	5830	0
173	20231120	173900	170114730	5830	5830	5830	5830	0
174	20231120	173800	170114730	5830	5830	5830	5830	0
175	20231120	173700	170114730	5830	5830	5830	5830	0
176	20231120	173600	170114730	5830	5830	5830	5830	0
177	20231120	173500	170114730	5830	5830	5830	5830	0
178	20231120	173400	170114730	5830	5830	5830	5830	0
179	20231120	173300	170114730	5830	5830	5830	5830	0
180	20231120	173200	170114730	5830	5830	5830	5830	0
181	20231120	173100	170114730	5830	5830	5830	5830	0
182	20231120	173000	170114730	5830	5830	5830	5830	3171
183	20231120	172900	170114730	5830	5830	5830	5830	0
184	20231120	172800	170114730	5830	5830	5830	5830	0
185	20231120	172700	170114730	5830	5830	5830	5830	0
186	20231120	172600	170114730	5830	5830	5830	5830	0
187	20231120	172500	170114730	5830	5830	5830	5830	0
188	20231120	172400	170114730	5830	5830	5830	5830	0
189	20231120	172300	170114730	5830	5830	5830	5830	0
190	20231120	172200	170114730	5830	5830	5830	5830	0
191	20231120	172100	170114730	5830	5830	5830	5830	0
192	20231120	172000	170114730	5830	5830	5830	5830	0
193	20231120	171900	170114730	5830	5830	5830	5830	0
194	20231120	171800	170114730	5830	5830	5830	5830	0
195	20231120	171700	170114730	5830	5830	5830	5830	0
196	20231120	171600	170114730	5830	5830	5830	5830	0
197	20231120	171500	170114730	5830	5830	5830	5830	0
198	20231120	171400	170114730	5830	5830	5830	5830	0
199	20231120	171300	170114730	5830	5830	5830	5830	0
200	20231120	171200	170114730	5830	5830	5830	5830	0
201	20231120	171100	170114730	5830	5830	5830	5830	0
202	20231120	171000	170114730	5830	5830	5830	5830	0
203	20231120	170900	170114730	5830	5830	5830	5830	0
204	20231120	170800	170114730	5830	5830	5830	5830	0
205	20231120	170700	170114730	5830	5830	5830	5830	0
206	20231120	170600	170114730	5830	5830	5830	5830	0
207	20231120	170500	170114730	5830	5830	5830	5830	0
208	20231120	170400	170114730	5830	5830	5830	5830	0
209	20231120	170300	170114730	5830	5830	5830	5830	0
210	20231120	170200	170114730	5830	5830	5830	5830	0
211	20231120	170100	170114730	5830	5830	5830	5830	0
212	20231120	170000	170114730	5830	5830	5830	5830	3171
213	20231120	165900	170114730	5830	5830	5830	5830	0
214	20231120	165800	170114730	5830	5830	5830	5830	0
215	20231120	165700	170114730	5830	5830	5830	5830	0
216	20231120	165600	170114730	5830	5830	5830	5830	0
217	20231120	165500	170114730	5830	5830	5830	5830	0
218	20231120	165400	170114730	5830	5830	5830	5830	0
219	20231120	165300	170114730	5830	5830	5830	5830	0
220	20231120	165200	170114730	5830	5830	5830	5830	0
221	20231120	165100	170114730	5830	5830	5830	5830	0
222	20231120	165000	170114730	5830	5830	5830	5830	0
223	20231120	164900	170114730	5830	5830	5830	5830	0
224	20231120	164800	170114730	5830	5830	5830	5830	0
225	20231120	164700	170114730	5830	5830	5830	5830	0
226	20231120	164600	170114730	5830	5830	5830	5830	0
227	20231120	164500	170114730	5830	5830	5830	5830	0
228	20231120	164400	170114730	5830	5830	5830	5830	0
229	20231120	164300	170114730	5830	5830	5830	5830	0
230	20231120	164200	170114730	5830	5830	5830	5830	0
231	20231120	164100	170114730	5830	5830	5830	5830	0
232	20231120	164000	170114730	5830	5830	5830	5830	0
233	20231120	163900	170114730	5830	5830	5830	5830	0
234	20231120	163800	170114730	5830	5830	5830	5830	0
235	20231120	163700	170114730	5830	5830	5830	5830	0
236	20231120	163600	170114730	5830	5830	5830	5830	0
237	20231120	163500	170114730	5830	5830	5830	5830	0
238	20231120	163400	170114730	5830	5830	5830	5830	0
239	20231120	163300	170114730	5830	5830	5830	5830	0
240	20231120	163200	170114730	5830	5830	5830	5830	0
241	20231120	163100	170114730	5830	5830	5830	5830	0
242	20231120	163000	170114730	5830	5830	5830	5830	3171
243	20231120	162900	170114730	5830	5830	5830	5830	0
244	20231120	162800	170114730	5830	5830	5830	5830	0
245	20231120	162700	170114730	5830	5830	5830	5830	0
246	20231120	162600	170114730	5830	5830	5830	5830	0
247	20231120	162500	170114730	5830	5830	5830	5830	0
248	20231120	162400	170114730	5830	5830	5830	5830	0
249	20231120	162300	170114730	5830	5830	5830	5830	0
250	20231120	162200	170114730	5830	5830	5830	5830	0
251	20231120	162100	170114730	5830	5830	5830	5830	0
252	20231120	162000	170114730	5830	5830	5830	5830	0
253	20231120	161900	170114730	5830	5830	5830	5830	0
254	20231120	161800	170114730	5830	5830	5830	5830	0
255	20231120	161700	170114730	5830	5830	5830	5830	0
256	20231120	161600	170114730	5830	5830	5830	5830	0
257	20231120	161500	170114730	5830	5830	5830	5830	0
258	20231120	161400	170114730	5830	5830	5830	5830	0
259	20231120	161300	170114730	5830	5830	5830	5830	0
260	20231120	161200	170114730	5830	5830	5830	5830	0
261	20231120	161100	170114730	5830	5830	5830	5830	0
262	20231120	161000	170114730	5830	5830	5830	5830	0
263	20231120	160900	170114730	5830	5830	5830	5830	0
264	20231120	160800	170114730	5830	5830	5830	5830	0
265	20231120	160700	170114730	5830	5830	5830	5830	0
266	20231120	160600	170114730	5830	5830	5830	5830	0
267	20231120	160500	170114730	5830	5830	5830	5830	0
268	20231120	160400	170114730	5830	5830	5830	5830	0
269	20231120	160300	170114730	5830	5830	5830	5830	0
270	20231120	160200	170114730	5830	5830	5830	5830	0
271	20231120	160100	170114730	5830	5830	5830	5830	0
272	20231120	160000	170114730	5830	5830	5830	5830	3171
273	20231120	155900	170114730	5830	5830	5830	5830	0
274	20231120	155800	170114730	5830	5830	5830	5830	0
275	20231120	155700	170114730	5830	5830	5830	5830	0
276	20231120	155600	170114730	5830	5830	5830	5830	0
277	20231120	155500	170114730	5830	5830	5830	5830	0
278	20231120	155400	170114730	5830	5830	5830	5830	0
279	20231120	155300	170114730	5830	5830	5830	5830	0
280	20231120	155200	170114730	5830	5830	5830	5830	0
281	20231120	155100	170114730	5830	5830	5830	5830	0
282	20231120	155000	170114730	5830	5830	5830	5830	0
283	20231120	154900	170114730	5830	5830	5830	5830	0
284	20231120	154800	170114730	5830	5830	5830	5830	0
285	20231120	154700	170114730	5830	5830	5830	5830	0
286	20231120	154600	170114730	5830	5830	5830	5830	0
287	20231120	154500	170114730	5830	5830	5830	5830	0
288	20231120	154400	170114730	5830	5830	5830	5830	0
289	20231120	154300	170114730	5830	5830	5830	5830	0
290	20231120	154200	170114730	5830	5830	5830	5830	0
291	20231120	154100	170114730	5830	5830	5830	5830	0
292	20231120	154000	170114730	5830	5830	5830	5830	0
293	20231120	153900	170114730	5830	5830	5830	5830	0
294	20231120	153800	170114730	5830	5830	5830	5830	0
295	20231120	153700	170114730	5830	5830	5830	5830	0
296	20231120	153600	170114730	5830	5830	5830	5830	0
297	20231120	153500	170114730	5830	5830	5830	5830	0
298	20231120	153400	170114730	5830	5830	5830	5830	0
299	20231120	153300	170114730	5830	5830	5830	5830	0
300	20231120	153200	170114730	5830	5830	5830	5830	0
301	20231120	153100	170114730	5830	5830	5830	5830	0
302	20231120	153000	170114730	5830	5830	5830	5830	6342
303	20231120	152900	151627800	5870	5870	5870	5870	0
304	20231120	152800	151627800	5870	5870	5870	5870	0
305	20231120	152700	151627800	5870	5870	5870	5870	0
306	20231120	152600	151627800	5870	5870	5870	5870	0
307	20231120	152500	151627800	5870	5870	5870	5870	0
308	20231120	152400	151627800	5870	5870	5870	5870	0
309	20231120	152300	151627800	5870	5870	5870	5870	0
310	20231120	152200	151627800	5870	5870	5870	5870	0
311	20231120	152100	151627800	5870	5870	5870	5870	0
312	20231120	152000	151627800	5870	5870	5870	5870	0
313	20231120	151900	151627800	5870	5870	5870	5870	2
314	20231120	151800	151616060	5850	5850	5850	5850	0
315	20231120	151700	151616060	5850	5850	5850	5850	0
316	20231120	151600	151616060	5850	5850	5850	5850	7
317	20231120	151500	151575110	5860	5860	5860	5860	41
318	20231120	151400	151334850	5870	5870	5870	5870	0
319	20231120	151300	151334850	5870	5870	5870	5870	28
320	20231120	151200	151170490	5880	5880	5880	5880	0
321	20231120	151100	151170490	5880	5880	5880	5880	10
322	20231120	151000	151111690	5880	5880	5880	5880	0
323	20231120	150900	151111690	5880	5880	5880	5880	11
324	20231120	150800	151047010	5870	5870	5870	5870	0
325	20231120	150700	151047010	5870	5870	5870	5870	0
326	20231120	150600	151047010	5870	5870	5870	5870	0
327	20231120	150500	151047010	5870	5870	5870	5870	0
328	20231120	150400	151047010	5870	5870	5870	5870	0
329	20231120	150300	151047010	5870	5870	5870	5870	0
330	20231120	150200	151047010	5870	5870	5870	5870	8
331	20231120	150100	151000050	5880	5880	5880	5880	0
332	20231120	150000	151000050	5880	5880	5880	5880	0
333	20231120	145900	151000050	5880	5880	5880	5880	0
334	20231120	145800	151000050	5880	5880	5880	5880	0
335	20231120	145700	151000050	5880	5880	5880	5880	0
336	20231120	145600	151000050	5880	5880	5880	5880	0
337	20231120	145500	151000050	5880	5880	5880	5880	10
338	20231120	145400	150941250	5880	5880	5880	5880	0
339	20231120	145300	150941250	5880	5880	5880	5880	20
340	20231120	145200	150823650	5880	5880	5880	5880	118
341	20231120	145100	150129810	5880	5880	5880	5880	0
342	20231120	145000	150129810	5880	5880	5880	5880	0
343	20231120	144900	150129810	5880	5880	5880	5880	0
344	20231120	144800	150129810	5880	5880	5880	5880	0
345	20231120	144700	150129810	5880	5880	5880	5880	0
346	20231120	144600	150129810	5880	5880	5880	5880	0
347	20231120	144500	150129810	5880	5880	5880	5880	271
348	20231120	144400	148536330	5880	5880	5880	5880	0
349	20231120	144300	148536330	5880	5880	5880	5880	0
350	20231120	144200	148536330	5880	5880	5880	5880	0
351	20231120	144100	148536330	5880	5880	5880	5880	330
352	20231120	144000	146595930	5880	5880	5880	5880	2
353	20231120	143900	146584170	5880	5870	5880	5870	11
354	20231120	143800	146519500	5860	5860	5860	5860	0
355	20231120	143700	146519500	5860	5860	5860	5860	50
356	20231120	143600	146226500	5860	5860	5860	5860	0
357	20231120	143500	146226500	5860	5860	5860	5860	6
358	20231120	143400	146191340	5860	5860	5860	5860	0
359	20231120	143300	146191340	5860	5860	5860	5860	0
360	20231120	143200	146191340	5860	5860	5860	5860	0
361	20231120	143100	146191340	5860	5860	5860	5860	0
362	20231120	143000	146191340	5860	5860	5860	5860	0
363	20231120	142900	146191340	5860	5860	5860	5860	0
364	20231120	142800	146191340	5860	5860	5860	5860	0
365	20231120	142700	146191340	5860	5860	5860	5860	0
366	20231120	142600	146191340	5860	5860	5860	5860	0
367	20231120	142500	146191340	5860	5860	5860	5860	0
368	20231120	142400	146191340	5860	5860	5860	5860	0
369	20231120	142300	146191340	5860	5860	5860	5860	0
370	20231120	142200	146191340	5860	5860	5860	5860	106
371	20231120	142100	145570180	5850	5850	5850	5850	0
372	20231120	142000	145570180	5850	5850	5850	5850	0
373	20231120	141900	145570180	5850	5850	5850	5850	1020
374	20231120	141800	139603180	5830	5830	5830	5830	0
375	20231120	141700	139603180	5830	5870	5870	5830	811
376	20231120	141600	134873760	5870	5870	5870	5870	3
377	20231120	141500	134856150	5870	5870	5870	5870	0
378	20231120	141400	134856150	5870	5870	5870	5870	0
379	20231120	141300	134856150	5870	5870	5870	5870	0
380	20231120	141200	134856150	5870	5870	5870	5870	10
381	20231120	141100	134797450	5870	5870	5870	5870	0
382	20231120	141000	134797450	5870	5870	5870	5870	12
383	20231120	140900	134727010	5880	5880	5880	5880	0
384	20231120	140800	134727010	5880	5880	5880	5880	3
385	20231120	140700	134709370	5870	5870	5870	5870	0
386	20231120	140600	134709370	5870	5870	5870	5870	0
387	20231120	140500	134709370	5870	5870	5870	5870	0
388	20231120	140400	134709370	5870	5870	5870	5870	21
389	20231120	140300	134586100	5870	5870	5870	5870	70
390	20231120	140200	134175200	5870	5880	5880	5850	3638
391	20231120	140100	112856550	5890	5890	5890	5890	0
392	20231120	140000	112856550	5890	5890	5890	5890	0
393	20231120	135900	112856550	5890	5890	5890	5890	0
394	20231120	135800	112856550	5890	5890	5890	5890	30
395	20231120	135700	112679850	5880	5880	5880	5880	300
396	20231120	135600	110915850	5890	5890	5890	5890	0
397	20231120	135500	110915850	5890	5890	5890	5890	0
398	20231120	135400	110915850	5890	5890	5890	5890	0
399	20231120	135300	110915850	5890	5890	5890	5890	368
400	20231120	135200	108748330	5890	5890	5890	5890	0
401	20231120	135100	108748330	5890	5890	5890	5890	242
402	20231120	135000	107322950	5880	5880	5880	5880	0
403	20231120	134900	107322950	5880	5880	5880	5880	0
404	20231120	134800	107322950	5880	5880	5880	5880	0
405	20231120	134700	107322950	5880	5880	5880	5880	0
406	20231120	134600	107322950	5880	5880	5880	5880	0
407	20231120	134500	107322950	5880	5880	5880	5880	5
408	20231120	134400	107293550	5880	5880	5880	5880	0
409	20231120	134300	107293550	5880	5880	5880	5880	0
410	20231120	134200	107293550	5880	5880	5880	5880	0
411	20231120	134100	107293550	5880	5880	5880	5880	69
412	20231120	134000	106887830	5880	5880	5880	5880	280
413	20231120	133900	105241430	5880	5880	5880	5880	0
414	20231120	133800	105241430	5880	5880	5880	5880	0
415	20231120	133700	105241430	5880	5880	5880	5880	0
416	20231120	133600	105241430	5880	5880	5880	5880	0
417	20231120	133500	105241430	5880	5880	5880	5880	0
418	20231120	133400	105241430	5880	5880	5880	5880	0
419	20231120	133300	105241430	5880	5880	5880	5880	294
420	20231120	133200	103512710	5880	5880	5880	5880	50
421	20231120	133100	103218710	5880	5880	5880	5880	0
422	20231120	133000	103218710	5880	5880	5880	5880	0
423	20231120	132900	103218710	5880	5880	5880	5880	0
424	20231120	132800	103218710	5880	5870	5880	5870	301
425	20231120	132700	101448840	5870	5870	5870	5870	113
426	20231120	132600	100785530	5880	5880	5880	5880	80
427	20231120	132500	100315130	5880	5880	5880	5880	0
428	20231120	132400	100315130	5880	5880	5880	5880	0
429	20231120	132300	100315130	5880	5880	5880	5880	0
430	20231120	132200	100315130	5880	5880	5880	5880	0
431	20231120	132100	100315130	5880	5880	5880	5880	0
432	20231120	132000	100315130	5880	5880	5880	5880	0
433	20231120	131900	100315130	5880	5880	5880	5880	0
434	20231120	131800	100315130	5880	5880	5880	5880	0
435	20231120	131700	100315130	5880	5880	5880	5880	0
436	20231120	131600	100315130	5880	5880	5880	5880	0
437	20231120	131500	100315130	5880	5880	5880	5880	0
438	20231120	131400	100315130	5880	5880	5880	5880	0
439	20231120	131300	100315130	5880	5880	5880	5880	0
440	20231120	131200	100315130	5880	5880	5880	5880	6
441	20231120	131100	100279850	5880	5880	5880	5880	0
442	20231120	131000	100279850	5880	5880	5880	5880	1
443	20231120	130900	100273970	5890	5890	5890	5890	0
444	20231120	130800	100273970	5890	5890	5890	5890	0
445	20231120	130700	100273970	5890	5890	5890	5890	0
446	20231120	130600	100273970	5890	5890	5890	5890	0
447	20231120	130500	100273970	5890	5890	5890	5890	0
448	20231120	130400	100273970	5890	5890	5890	5890	0
449	20231120	130300	100273970	5890	5880	5890	5880	611
450	20231120	130200	96678290	5870	5870	5870	5870	41
451	20231120	130100	96437620	5870	5870	5870	5870	1
452	20231120	130000	96431750	5870	5860	5870	5860	400
453	20231120	125900	94084120	5860	5860	5860	5860	0
454	20231120	125800	94084120	5860	5860	5860	5860	130
455	20231120	125700	93322320	5850	5850	5850	5850	0
456	20231120	125600	93322320	5850	5850	5850	5850	0
457	20231120	125500	93322320	5850	5850	5850	5850	0
458	20231120	125400	93322320	5850	5850	5850	5850	0
459	20231120	125300	93322320	5850	5850	5850	5850	0
460	20231120	125200	93322320	5850	5850	5850	5850	0
461	20231120	125100	93322320	5850	5850	5850	5850	6
462	20231120	125000	93287220	5850	5850	5850	5850	0
463	20231120	124900	93287220	5850	5850	5850	5850	0
464	20231120	124800	93287220	5850	5850	5850	5850	0
465	20231120	124700	93287220	5850	5850	5850	5850	0
466	20231120	124600	93287220	5850	5850	5850	5850	0
467	20231120	124500	93287220	5850	5850	5850	5850	0
468	20231120	124400	93287220	5850	5850	5850	5850	0
469	20231120	124300	93287220	5850	5850	5850	5850	0
470	20231120	124200	93287220	5850	5850	5850	5850	0
471	20231120	124100	93287220	5850	5850	5850	5850	0
472	20231120	124000	93287220	5850	5850	5850	5850	0
473	20231120	123900	93287220	5850	5850	5850	5850	0
474	20231120	123800	93287220	5850	5850	5850	5850	0
475	20231120	123700	93287220	5850	5850	5850	5850	0
476	20231120	123600	93287220	5850	5850	5850	5850	0
477	20231120	123500	93287220	5850	5850	5850	5850	0
478	20231120	123400	93287220	5850	5850	5850	5850	0
479	20231120	123300	93287220	5850	5850	5850	5850	0
480	20231120	123200	93287220	5850	5850	5850	5850	0
481	20231120	123100	93287220	5850	5850	5850	5850	0
482	20231120	123000	93287220	5850	5850	5850	5850	6
483	20231120	122900	93252120	5850	5850	5850	5850	0
484	20231120	122800	93252120	5850	5850	5850	5850	883
485	20231120	122700	88086570	5850	5850	5850	5850	2
486	20231120	122600	88074870	5850	5850	5850	5850	0
487	20231120	122500	88074870	5850	5850	5850	5850	0
488	20231120	122400	88074870	5850	5850	5850	5850	0
489	20231120	122300	88074870	5850	5850	5850	5850	0
490	20231120	122200	88074870	5850	5850	5850	5850	5
491	20231120	122100	88045620	5830	5830	5830	5830	0
492	20231120	122000	88045620	5830	5830	5830	5830	0
493	20231120	121900	88045620	5830	5830	5830	5830	0
494	20231120	121800	88045620	5830	5830	5830	5830	0
495	20231120	121700	88045620	5830	5830	5830	5830	0
496	20231120	121600	88045620	5830	5830	5830	5830	0
497	20231120	121500	88045620	5830	5830	5830	5830	0
498	20231120	121400	88045620	5830	5830	5830	5830	0
499	20231120	121300	88045620	5830	5830	5830	5830	0
500	20231120	121200	88045620	5830	5830	5830	5830	0
501	20231120	121100	88045620	5830	5830	5830	5830	0
502	20231120	121000	88045620	5830	5830	5830	5830	0
503	20231120	120900	88045620	5830	5830	5830	5830	6
504	20231120	120800	88010640	5830	5830	5830	5830	103
505	20231120	120700	87410150	5830	5830	5830	5830	0
506	20231120	120600	87410150	5830	5830	5830	5830	0
507	20231120	120500	87410150	5830	5830	5830	5830	0
508	20231120	120400	87410150	5830	5830	5830	5830	0
509	20231120	120300	87410150	5830	5830	5830	5830	0
510	20231120	120200	87410150	5830	5830	5830	5830	0
511	20231120	120100	87410150	5830	5830	5830	5830	0
512	20231120	120000	87410150	5830	5830	5830	5830	0
513	20231120	115900	87410150	5830	5830	5830	5830	833
514	20231120	115800	82553760	5850	5850	5850	5850	580
515	20231120	115700	79160760	5820	5820	5820	5820	0
516	20231120	115600	79160760	5820	5820	5820	5820	0
517	20231120	115500	79160760	5820	5820	5820	5820	0
518	20231120	115400	79160760	5820	5820	5820	5820	0
519	20231120	115300	79160760	5820	5850	5850	5820	606
520	20231120	115200	75631060	5860	5860	5860	5860	0
521	20231120	115100	75631060	5860	5860	5860	5860	1
522	20231120	115000	75625200	5860	5860	5860	5860	0
523	20231120	114900	75625200	5860	5860	5860	5860	0
524	20231120	114800	75625200	5860	5860	5860	5860	0
525	20231120	114700	75625200	5860	5860	5860	5860	0
526	20231120	114600	75625200	5860	5860	5860	5860	0
527	20231120	114500	75625200	5860	5860	5860	5860	0
528	20231120	114400	75625200	5860	5860	5860	5860	0
529	20231120	114300	75625200	5860	5860	5860	5860	0
530	20231120	114200	75625200	5860	5860	5860	5860	0
531	20231120	114100	75625200	5860	5860	5860	5860	0
532	20231120	114000	75625200	5860	5860	5860	5860	20
533	20231120	113900	75508000	5860	5860	5860	5860	0
534	20231120	113800	75508000	5860	5860	5860	5860	0
535	20231120	113700	75508000	5860	5860	5860	5860	0
536	20231120	113600	75508000	5860	5860	5860	5860	0
537	20231120	113500	75508000	5860	5860	5860	5860	0
538	20231120	113400	75508000	5860	5860	5860	5860	0
539	20231120	113300	75508000	5860	5860	5860	5860	8
540	20231120	113200	75461120	5860	5860	5860	5860	0
541	20231120	113100	75461120	5860	5860	5860	5860	0
542	20231120	113000	75461120	5860	5860	5860	5860	0
543	20231120	112900	75461120	5860	5860	5860	5860	0
544	20231120	112800	75461120	5860	5860	5860	5860	0
545	20231120	112700	75461120	5860	5860	5860	5860	0
546	20231120	112600	75461120	5860	5860	5860	5860	0
547	20231120	112500	75461120	5860	5860	5860	5860	0
548	20231120	112400	75461120	5860	5860	5860	5860	0
549	20231120	112300	75461120	5860	5860	5860	5860	1
550	20231120	112200	75455260	5860	5860	5860	5860	0
551	20231120	112100	75455260	5860	5860	5860	5860	0
552	20231120	112000	75455260	5860	5860	5860	5860	100
553	20231120	111900	74869260	5870	5870	5870	5870	11
554	20231120	111800	74804690	5860	5850	5860	5850	299
555	20231120	111700	73054160	5820	5820	5820	5820	0
556	20231120	111600	73054160	5820	5820	5820	5820	0
557	20231120	111500	73054160	5820	5820	5820	5820	300
558	20231120	111400	71308160	5820	5820	5820	5820	0
559	20231120	111300	71308160	5820	5820	5820	5820	0
560	20231120	111200	71308160	5820	5820	5820	5820	4
561	20231120	111100	71284880	5820	5820	5820	5820	0
562	20231120	111000	71284880	5820	5830	5830	5820	693
563	20231120	110900	67251580	5830	5830	5830	5830	0
564	20231120	110800	67251580	5830	5830	5830	5830	0
565	20231120	110700	67251580	5830	5830	5830	5830	6
566	20231120	110600	67216600	5820	5820	5820	5820	0
567	20231120	110500	67216600	5820	5830	5830	5820	56
568	20231120	110400	66890580	5830	5830	5830	5830	0
569	20231120	110300	66890580	5830	5830	5830	5830	0
570	20231120	110200	66890580	5830	5830	5830	5830	0
571	20231120	110100	66890580	5830	5830	5830	5830	0
572	20231120	110000	66890580	5830	5840	5840	5830	1555
573	20231120	105900	57824800	5840	5840	5840	5840	0
574	20231120	105800	57824800	5840	5860	5860	5840	58
575	20231120	105700	57486040	5840	5840	5840	5840	0
576	20231120	105600	57486040	5840	5840	5840	5840	0
577	20231120	105500	57486040	5840	5840	5840	5840	0
578	20231120	105400	57486040	5840	5840	5840	5840	0
579	20231120	105300	57486040	5840	5840	5840	5840	0
580	20231120	105200	57486040	5840	5840	5840	5840	0
581	20231120	105100	57486040	5840	5840	5840	5840	56
582	20231120	105000	57159000	5830	5830	5830	5830	0
583	20231120	104900	57159000	5830	5830	5830	5830	0
584	20231120	104800	57159000	5830	5830	5830	5830	0
585	20231120	104700	57159000	5830	5830	5830	5830	0
586	20231120	104600	57159000	5830	5830	5830	5830	6
587	20231120	104500	57124020	5830	5830	5830	5830	0
588	20231120	104400	57124020	5830	5840	5840	5830	64
589	20231120	104300	56750830	5840	5830	5840	5830	204
590	20231120	104200	55560320	5830	5830	5830	5830	1000
591	20231120	104100	49730320	5830	5830	5830	5830	0
592	20231120	104000	49730320	5830	5830	5830	5820	14
593	20231120	103900	49648720	5830	5840	5840	5830	42
594	20231120	103800	49403830	5840	5830	5840	5830	20
595	20231120	103700	49287220	5830	5830	5830	5820	496
596	20231120	103600	46396110	5830	5830	5830	5830	2
597	20231120	103500	46384450	5830	5830	5830	5830	0
598	20231120	103400	46384450	5830	5830	5830	5830	0
599	20231120	103300	46384450	5830	5830	5830	5830	40
600	20231120	103200	46151250	5810	5810	5810	5810	0
601	20231120	103100	46151250	5810	5810	5810	5810	0
602	20231120	103000	46151250	5810	5810	5810	5810	0
603	20231120	102900	46151250	5810	5810	5810	5810	0
604	20231120	102800	46151250	5810	5810	5810	5810	0
605	20231120	102700	46151250	5810	5810	5810	5810	0
606	20231120	102600	46151250	5810	5810	5810	5810	5
607	20231120	102500	46122200	5810	5810	5810	5810	0
608	20231120	102400	46122200	5810	5810	5810	5810	1
609	20231120	102300	46116390	5840	5840	5840	5840	0
610	20231120	102200	46116390	5840	5840	5840	5840	0
611	20231120	102100	46116390	5840	5840	5840	5840	0
612	20231120	102000	46116390	5840	5840	5840	5840	10
613	20231120	101900	46057990	5810	5810	5810	5810	0
614	20231120	101800	46057990	5810	5810	5810	5810	0
615	20231120	101700	46057990	5810	5820	5820	5810	1600
616	20231120	101600	36757930	5840	5840	5840	5840	10
617	20231120	101500	36699530	5820	5820	5820	5820	0
618	20231120	101400	36699530	5820	5820	5820	5820	0
619	20231120	101300	36699530	5820	5820	5820	5820	0
620	20231120	101200	36699530	5820	5820	5820	5820	0
621	20231120	101100	36699530	5820	5820	5820	5820	0
622	20231120	101000	36699530	5820	5820	5820	5820	0
623	20231120	100900	36699530	5820	5820	5820	5820	0
624	20231120	100800	36699530	5820	5820	5820	5820	0
625	20231120	100700	36699530	5820	5820	5820	5820	0
626	20231120	100600	36699530	5820	5820	5820	5820	50
627	20231120	100500	36408530	5820	5820	5820	5820	5
628	20231120	100400	36379430	5820	5820	5820	5820	0
629	20231120	100300	36379430	5820	5820	5820	5820	0
630	20231120	100200	36379430	5820	5820	5820	5820	0
631	20231120	100100	36379430	5820	5820	5820	5820	0
632	20231120	100000	36379430	5820	5820	5820	5820	0
633	20231120	095900	36379430	5820	5820	5820	5820	0
634	20231120	095800	36379430	5820	5820	5820	5820	0
635	20231120	095700	36379430	5820	5840	5840	5820	2901
636	20231120	095600	19488840	5850	5850	5850	5850	0
637	20231120	095500	19488840	5850	5850	5850	5850	0
638	20231120	095400	19488840	5850	5850	5850	5850	0
639	20231120	095300	19488840	5850	5850	5850	5850	10
640	20231120	095200	19430340	5850	5850	5850	5850	50
641	20231120	095100	19137840	5850	5850	5850	5850	4
642	20231120	095000	19114440	5850	5850	5850	5850	0
643	20231120	094900	19114440	5850	5850	5850	5850	0
644	20231120	094800	19114440	5850	5850	5850	5850	0
645	20231120	094700	19114440	5850	5850	5850	5850	0
646	20231120	094600	19114440	5850	5850	5850	5850	2
647	20231120	094500	19102740	5840	5840	5840	5840	10
648	20231120	094400	19044340	5840	5840	5840	5840	234
649	20231120	094300	17677780	5840	5840	5840	5840	0
650	20231120	094200	17677780	5840	5840	5840	5840	0
651	20231120	094100	17677780	5840	5840	5840	5840	0
652	20231120	094000	17677780	5840	5840	5840	5840	77
653	20231120	093900	17228100	5840	5840	5840	5840	0
654	20231120	093800	17228100	5840	5840	5840	5840	111
655	20231120	093700	16579860	5850	5850	5850	5850	0
656	20231120	093600	16579860	5850	5850	5850	5850	10
657	20231120	093500	16521360	5830	5840	5840	5830	400
658	20231120	093400	14189010	5850	5850	5850	5850	304
659	20231120	093300	12410610	5850	5850	5850	5850	1
660	20231120	093200	12404760	5850	5850	5850	5850	1
661	20231120	093100	12398910	5830	5830	5830	5830	11
662	20231120	093000	12334780	5830	5830	5830	5830	0
663	20231120	092900	12334780	5830	5830	5830	5830	0
664	20231120	092800	12334780	5830	5830	5830	5830	500
665	20231120	092700	9419780	5840	5840	5840	5840	167
666	20231120	092600	8444500	5840	5840	5840	5840	50
667	20231120	092500	8152500	5850	5850	5850	5850	0
668	20231120	092400	8152500	5850	5850	5850	5850	1
669	20231120	092300	8146650	5850	5850	5850	5850	0
670	20231120	092200	8146650	5850	5850	5850	5850	0
671	20231120	092100	8146650	5850	5850	5850	5850	50
672	20231120	092000	7854150	5850	5850	5850	5850	2
673	20231120	091900	7842450	5830	5830	5830	5830	0
674	20231120	091800	7842450	5830	5830	5830	5830	150
675	20231120	091700	6967950	5830	5830	5830	5830	0
676	20231120	091600	6967950	5830	5830	5830	5830	0
677	20231120	091500	6967950	5830	5830	5830	5830	645
678	20231120	091400	3207600	5830	5830	5830	5830	0
679	20231120	091300	3207600	5830	5830	5830	5830	15
680	20231120	091200	3120150	5850	5850	5850	5850	0
681	20231120	091100	3120150	5850	5830	5850	5830	146
682	20231120	091000	2268750	5830	5830	5830	5830	86
683	20231120	090900	1767370	5850	5850	5850	5850	0
684	20231120	090800	1767370	5850	5850	5850	5850	212
685	20231120	090700	527170	5850	5850	5850	5850	5
686	20231120	090600	497920	5850	5850	5850	5850	0
687	20231120	090500	497920	5850	5850	5850	5850	0
688	20231120	090400	497920	5850	5850	5850	5850	0
689	20231120	090300	497920	5850	5850	5850	5850	50
690	20231120	090200	205420	5850	5850	5850	5850	0
691	20231120	090100	205420	5850	5850	5850	5850	0
692	20231120	090000	205420	5850	5870	5870	5850	35