KissMeData/376190/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	205300	43781670	6210	6210	6210	6210	93
3	20231120	205200	43781670	6210	6210	6210	6210	0
4	20231120	205100	43781670	6210	6210	6210	6210	0
5	20231120	205000	43781670	6210	6210	6210	6210	0
6	20231120	204900	43781670	6210	6210	6210	6210	0
7	20231120	204800	43781670	6210	6210	6210	6210	0
8	20231120	204700	43781670	6210	6210	6210	6210	0
9	20231120	204600	43781670	6210	6210	6210	6210	0
10	20231120	204500	43781670	6210	6210	6210	6210	0
11	20231120	204400	43781670	6210	6210	6210	6210	0
12	20231120	204300	43781670	6210	6210	6210	6210	0
13	20231120	204200	43781670	6210	6210	6210	6210	0
14	20231120	204100	43781670	6210	6210	6210	6210	0
15	20231120	204000	43781670	6210	6210	6210	6210	0
16	20231120	203900	43781670	6210	6210	6210	6210	0
17	20231120	203800	43781670	6210	6210	6210	6210	0
18	20231120	203700	43781670	6210	6210	6210	6210	0
19	20231120	203600	43781670	6210	6210	6210	6210	0
20	20231120	203500	43781670	6210	6210	6210	6210	0
21	20231120	203400	43781670	6210	6210	6210	6210	0
22	20231120	203300	43781670	6210	6210	6210	6210	0
23	20231120	203200	43781670	6210	6210	6210	6210	0
24	20231120	203100	43781670	6210	6210	6210	6210	0
25	20231120	203000	43781670	6210	6210	6210	6210	0
26	20231120	202900	43781670	6210	6210	6210	6210	0
27	20231120	202800	43781670	6210	6210	6210	6210	0
28	20231120	202700	43781670	6210	6210	6210	6210	0
29	20231120	202600	43781670	6210	6210	6210	6210	0
30	20231120	202500	43781670	6210	6210	6210	6210	0
31	20231120	202400	43781670	6210	6210	6210	6210	0
32	20231120	202300	43781670	6210	6210	6210	6210	93
33	20231120	202200	43781670	6210	6210	6210	6210	0
34	20231120	202100	43781670	6210	6210	6210	6210	0
35	20231120	202000	43781670	6210	6210	6210	6210	0
36	20231120	201900	43781670	6210	6210	6210	6210	0
37	20231120	201800	43781670	6210	6210	6210	6210	0
38	20231120	201700	43781670	6210	6210	6210	6210	0
39	20231120	201600	43781670	6210	6210	6210	6210	0
40	20231120	201500	43781670	6210	6210	6210	6210	0
41	20231120	201400	43781670	6210	6210	6210	6210	0
42	20231120	201300	43781670	6210	6210	6210	6210	0
43	20231120	201200	43781670	6210	6210	6210	6210	0
44	20231120	201100	43781670	6210	6210	6210	6210	0
45	20231120	201000	43781670	6210	6210	6210	6210	0
46	20231120	200900	43781670	6210	6210	6210	6210	0
47	20231120	200800	43781670	6210	6210	6210	6210	0
48	20231120	200700	43781670	6210	6210	6210	6210	0
49	20231120	200600	43781670	6210	6210	6210	6210	0
50	20231120	200500	43781670	6210	6210	6210	6210	0
51	20231120	200400	43781670	6210	6210	6210	6210	0
52	20231120	200300	43781670	6210	6210	6210	6210	0
53	20231120	200200	43781670	6210	6210	6210	6210	0
54	20231120	200100	43781670	6210	6210	6210	6210	0
55	20231120	200000	43781670	6210	6210	6210	6210	0
56	20231120	195900	43781670	6210	6210	6210	6210	0
57	20231120	195800	43781670	6210	6210	6210	6210	0
58	20231120	195700	43781670	6210	6210	6210	6210	0
59	20231120	195600	43781670	6210	6210	6210	6210	0
60	20231120	195500	43781670	6210	6210	6210	6210	0
61	20231120	195400	43781670	6210	6210	6210	6210	0
62	20231120	195300	43781670	6210	6210	6210	6210	93
63	20231120	195200	43781670	6210	6210	6210	6210	0
64	20231120	195100	43781670	6210	6210	6210	6210	0
65	20231120	195000	43781670	6210	6210	6210	6210	0
66	20231120	194900	43781670	6210	6210	6210	6210	0
67	20231120	194800	43781670	6210	6210	6210	6210	0
68	20231120	194700	43781670	6210	6210	6210	6210	0
69	20231120	194600	43781670	6210	6210	6210	6210	0
70	20231120	194500	43781670	6210	6210	6210	6210	0
71	20231120	194400	43781670	6210	6210	6210	6210	0
72	20231120	194300	43781670	6210	6210	6210	6210	0
73	20231120	194200	43781670	6210	6210	6210	6210	0
74	20231120	194100	43781670	6210	6210	6210	6210	0
75	20231120	194000	43781670	6210	6210	6210	6210	0
76	20231120	193900	43781670	6210	6210	6210	6210	0
77	20231120	193800	43781670	6210	6210	6210	6210	0
78	20231120	193700	43781670	6210	6210	6210	6210	0
79	20231120	193600	43781670	6210	6210	6210	6210	0
80	20231120	193500	43781670	6210	6210	6210	6210	0
81	20231120	193400	43781670	6210	6210	6210	6210	0
82	20231120	193300	43781670	6210	6210	6210	6210	0
83	20231120	193200	43781670	6210	6210	6210	6210	0
84	20231120	193100	43781670	6210	6210	6210	6210	0
85	20231120	193000	43781670	6210	6210	6210	6210	0
86	20231120	192900	43781670	6210	6210	6210	6210	0
87	20231120	192800	43781670	6210	6210	6210	6210	0
88	20231120	192700	43781670	6210	6210	6210	6210	0
89	20231120	192600	43781670	6210	6210	6210	6210	0
90	20231120	192500	43781670	6210	6210	6210	6210	0
91	20231120	192400	43781670	6210	6210	6210	6210	0
92	20231120	192300	43781670	6210	6210	6210	6210	93
93	20231120	192200	43781670	6210	6210	6210	6210	0
94	20231120	192100	43781670	6210	6210	6210	6210	0
95	20231120	192000	43781670	6210	6210	6210	6210	0
96	20231120	191900	43781670	6210	6210	6210	6210	0
97	20231120	191800	43781670	6210	6210	6210	6210	0
98	20231120	191700	43781670	6210	6210	6210	6210	0
99	20231120	191600	43781670	6210	6210	6210	6210	0
100	20231120	191500	43781670	6210	6210	6210	6210	0
101	20231120	191400	43781670	6210	6210	6210	6210	0
102	20231120	191300	43781670	6210	6210	6210	6210	0
103	20231120	191200	43781670	6210	6210	6210	6210	0
104	20231120	191100	43781670	6210	6210	6210	6210	0
105	20231120	191000	43781670	6210	6210	6210	6210	0
106	20231120	190900	43781670	6210	6210	6210	6210	0
107	20231120	190800	43781670	6210	6210	6210	6210	0
108	20231120	190700	43781670	6210	6210	6210	6210	0
109	20231120	190600	43781670	6210	6210	6210	6210	0
110	20231120	190500	43781670	6210	6210	6210	6210	0
111	20231120	190400	43781670	6210	6210	6210	6210	0
112	20231120	190300	43781670	6210	6210	6210	6210	0
113	20231120	190200	43781670	6210	6210	6210	6210	0
114	20231120	190100	43781670	6210	6210	6210	6210	0
115	20231120	190000	43781670	6210	6210	6210	6210	0
116	20231120	185900	43781670	6210	6210	6210	6210	0
117	20231120	185800	43781670	6210	6210	6210	6210	0
118	20231120	185700	43781670	6210	6210	6210	6210	0
119	20231120	185600	43781670	6210	6210	6210	6210	0
120	20231120	185500	43781670	6210	6210	6210	6210	0
121	20231120	185400	43781670	6210	6210	6210	6210	0
122	20231120	185300	43781670	6210	6210	6210	6210	93
123	20231120	185200	43781670	6210	6210	6210	6210	0
124	20231120	185100	43781670	6210	6210	6210	6210	0
125	20231120	185000	43781670	6210	6210	6210	6210	0
126	20231120	184900	43781670	6210	6210	6210	6210	0
127	20231120	184800	43781670	6210	6210	6210	6210	0
128	20231120	184700	43781670	6210	6210	6210	6210	0
129	20231120	184600	43781670	6210	6210	6210	6210	0
130	20231120	184500	43781670	6210	6210	6210	6210	0
131	20231120	184400	43781670	6210	6210	6210	6210	0
132	20231120	184300	43781670	6210	6210	6210	6210	0
133	20231120	184200	43781670	6210	6210	6210	6210	0
134	20231120	184100	43781670	6210	6210	6210	6210	0
135	20231120	184000	43781670	6210	6210	6210	6210	0
136	20231120	183900	43781670	6210	6210	6210	6210	0
137	20231120	183800	43781670	6210	6210	6210	6210	0
138	20231120	183700	43781670	6210	6210	6210	6210	0
139	20231120	183600	43781670	6210	6210	6210	6210	0
140	20231120	183500	43781670	6210	6210	6210	6210	0
141	20231120	183400	43781670	6210	6210	6210	6210	0
142	20231120	183300	43781670	6210	6210	6210	6210	0
143	20231120	183200	43781670	6210	6210	6210	6210	0
144	20231120	183100	43781670	6210	6210	6210	6210	0
145	20231120	183000	43781670	6210	6210	6210	6210	0
146	20231120	182900	43781670	6210	6210	6210	6210	0
147	20231120	182800	43781670	6210	6210	6210	6210	0
148	20231120	182700	43781670	6210	6210	6210	6210	0
149	20231120	182600	43781670	6210	6210	6210	6210	0
150	20231120	182500	43781670	6210	6210	6210	6210	0
151	20231120	182400	43781670	6210	6210	6210	6210	0
152	20231120	182300	43781670	6210	6210	6210	6210	93
153	20231120	182200	43781670	6210	6210	6210	6210	0
154	20231120	182100	43781670	6210	6210	6210	6210	0
155	20231120	182000	43781670	6210	6210	6210	6210	0
156	20231120	181900	43781670	6210	6210	6210	6210	0
157	20231120	181800	43781670	6210	6210	6210	6210	0
158	20231120	181700	43781670	6210	6210	6210	6210	0
159	20231120	181600	43781670	6210	6210	6210	6210	0
160	20231120	181500	43781670	6210	6210	6210	6210	0
161	20231120	181400	43781670	6210	6210	6210	6210	0
162	20231120	181300	43781670	6210	6210	6210	6210	0
163	20231120	181200	43781670	6210	6210	6210	6210	0
164	20231120	181100	43781670	6210	6210	6210	6210	0
165	20231120	181000	43781670	6210	6210	6210	6210	0
166	20231120	180900	43781670	6210	6210	6210	6210	0
167	20231120	180800	43781670	6210	6210	6210	6210	0
168	20231120	180700	43781670	6210	6210	6210	6210	0
169	20231120	180600	43781670	6210	6210	6210	6210	0
170	20231120	180500	43781670	6210	6210	6210	6210	0
171	20231120	180400	43781670	6210	6210	6210	6210	0
172	20231120	180300	43781670	6210	6210	6210	6210	0
173	20231120	180200	43781670	6210	6210	6210	6210	0
174	20231120	180100	43781670	6210	6210	6210	6210	0
175	20231120	180000	43781670	6210	6210	6210	6210	0
176	20231120	175900	43781670	6210	6210	6210	6210	0
177	20231120	175800	43781670	6210	6210	6210	6210	0
178	20231120	175700	43781670	6210	6210	6210	6210	0
179	20231120	175600	43781670	6210	6210	6210	6210	0
180	20231120	175500	43781670	6210	6210	6210	6210	0
181	20231120	175400	43781670	6210	6210	6210	6210	0
182	20231120	175300	43781670	6210	6210	6210	6210	93
183	20231120	175200	43781670	6210	6210	6210	6210	0
184	20231120	175100	43781670	6210	6210	6210	6210	0
185	20231120	175000	43781670	6210	6210	6210	6210	0
186	20231120	174900	43781670	6210	6210	6210	6210	0
187	20231120	174800	43781670	6210	6210	6210	6210	0
188	20231120	174700	43781670	6210	6210	6210	6210	0
189	20231120	174600	43781670	6210	6210	6210	6210	0
190	20231120	174500	43781670	6210	6210	6210	6210	0
191	20231120	174400	43781670	6210	6210	6210	6210	0
192	20231120	174300	43781670	6210	6210	6210	6210	0
193	20231120	174200	43781670	6210	6210	6210	6210	0
194	20231120	174100	43781670	6210	6210	6210	6210	0
195	20231120	174000	43781670	6210	6210	6210	6210	0
196	20231120	173900	43781670	6210	6210	6210	6210	0
197	20231120	173800	43781670	6210	6210	6210	6210	0
198	20231120	173700	43781670	6210	6210	6210	6210	0
199	20231120	173600	43781670	6210	6210	6210	6210	0
200	20231120	173500	43781670	6210	6210	6210	6210	0
201	20231120	173400	43781670	6210	6210	6210	6210	0
202	20231120	173300	43781670	6210	6210	6210	6210	0
203	20231120	173200	43781670	6210	6210	6210	6210	0
204	20231120	173100	43781670	6210	6210	6210	6210	0
205	20231120	173000	43781670	6210	6210	6210	6210	0
206	20231120	172900	43781670	6210	6210	6210	6210	0
207	20231120	172800	43781670	6210	6210	6210	6210	0
208	20231120	172700	43781670	6210	6210	6210	6210	0
209	20231120	172600	43781670	6210	6210	6210	6210	0
210	20231120	172500	43781670	6210	6210	6210	6210	0
211	20231120	172400	43781670	6210	6210	6210	6210	0
212	20231120	172300	43781670	6210	6210	6210	6210	93
213	20231120	172200	43781670	6210	6210	6210	6210	0
214	20231120	172100	43781670	6210	6210	6210	6210	0
215	20231120	172000	43781670	6210	6210	6210	6210	0
216	20231120	171900	43781670	6210	6210	6210	6210	0
217	20231120	171800	43781670	6210	6210	6210	6210	0
218	20231120	171700	43781670	6210	6210	6210	6210	0
219	20231120	171600	43781670	6210	6210	6210	6210	0
220	20231120	171500	43781670	6210	6210	6210	6210	0
221	20231120	171400	43781670	6210	6210	6210	6210	0
222	20231120	171300	43781670	6210	6210	6210	6210	0
223	20231120	171200	43781670	6210	6210	6210	6210	0
224	20231120	171100	43781670	6210	6210	6210	6210	0
225	20231120	171000	43781670	6210	6210	6210	6210	0
226	20231120	170900	43781670	6210	6210	6210	6210	0
227	20231120	170800	43781670	6210	6210	6210	6210	0
228	20231120	170700	43781670	6210	6210	6210	6210	0
229	20231120	170600	43781670	6210	6210	6210	6210	0
230	20231120	170500	43781670	6210	6210	6210	6210	0
231	20231120	170400	43781670	6210	6210	6210	6210	0
232	20231120	170300	43781670	6210	6210	6210	6210	0
233	20231120	170200	43781670	6210	6210	6210	6210	0
234	20231120	170100	43781670	6210	6210	6210	6210	0
235	20231120	170000	43781670	6210	6210	6210	6210	0
236	20231120	165900	43781670	6210	6210	6210	6210	0
237	20231120	165800	43781670	6210	6210	6210	6210	0
238	20231120	165700	43781670	6210	6210	6210	6210	0
239	20231120	165600	43781670	6210	6210	6210	6210	0
240	20231120	165500	43781670	6210	6210	6210	6210	0
241	20231120	165400	43781670	6210	6210	6210	6210	0
242	20231120	165300	43781670	6210	6210	6210	6210	93
243	20231120	165200	43781670	6210	6210	6210	6210	0
244	20231120	165100	43781670	6210	6210	6210	6210	0
245	20231120	165000	43781670	6210	6210	6210	6210	0
246	20231120	164900	43781670	6210	6210	6210	6210	0
247	20231120	164800	43781670	6210	6210	6210	6210	0
248	20231120	164700	43781670	6210	6210	6210	6210	0
249	20231120	164600	43781670	6210	6210	6210	6210	0
250	20231120	164500	43781670	6210	6210	6210	6210	0
251	20231120	164400	43781670	6210	6210	6210	6210	0
252	20231120	164300	43781670	6210	6210	6210	6210	0
253	20231120	164200	43781670	6210	6210	6210	6210	0
254	20231120	164100	43781670	6210	6210	6210	6210	0
255	20231120	164000	43781670	6210	6210	6210	6210	0
256	20231120	163900	43781670	6210	6210	6210	6210	0
257	20231120	163800	43781670	6210	6210	6210	6210	0
258	20231120	163700	43781670	6210	6210	6210	6210	0
259	20231120	163600	43781670	6210	6210	6210	6210	0
260	20231120	163500	43781670	6210	6210	6210	6210	0
261	20231120	163400	43781670	6210	6210	6210	6210	0
262	20231120	163300	43781670	6210	6210	6210	6210	0
263	20231120	163200	43781670	6210	6210	6210	6210	0
264	20231120	163100	43781670	6210	6210	6210	6210	0
265	20231120	163000	43781670	6210	6210	6210	6210	0
266	20231120	162900	43781670	6210	6210	6210	6210	0
267	20231120	162800	43781670	6210	6210	6210	6210	0
268	20231120	162700	43781670	6210	6210	6210	6210	0
269	20231120	162600	43781670	6210	6210	6210	6210	0
270	20231120	162500	43781670	6210	6210	6210	6210	0
271	20231120	162400	43781670	6210	6210	6210	6210	0
272	20231120	162300	43781670	6210	6210	6210	6210	93
273	20231120	162200	43781670	6210	6210	6210	6210	0
274	20231120	162100	43781670	6210	6210	6210	6210	0
275	20231120	162000	43781670	6210	6210	6210	6210	0
276	20231120	161900	43781670	6210	6210	6210	6210	0
277	20231120	161800	43781670	6210	6210	6210	6210	0
278	20231120	161700	43781670	6210	6210	6210	6210	0
279	20231120	161600	43781670	6210	6210	6210	6210	0
280	20231120	161500	43781670	6210	6210	6210	6210	0
281	20231120	161400	43781670	6210	6210	6210	6210	0
282	20231120	161300	43781670	6210	6210	6210	6210	0
283	20231120	161200	43781670	6210	6210	6210	6210	0
284	20231120	161100	43781670	6210	6210	6210	6210	0
285	20231120	161000	43781670	6210	6210	6210	6210	0
286	20231120	160900	43781670	6210	6210	6210	6210	0
287	20231120	160800	43781670	6210	6210	6210	6210	0
288	20231120	160700	43781670	6210	6210	6210	6210	0
289	20231120	160600	43781670	6210	6210	6210	6210	0
290	20231120	160500	43781670	6210	6210	6210	6210	0
291	20231120	160400	43781670	6210	6210	6210	6210	0
292	20231120	160300	43781670	6210	6210	6210	6210	0
293	20231120	160200	43781670	6210	6210	6210	6210	0
294	20231120	160100	43781670	6210	6210	6210	6210	0
295	20231120	160000	43781670	6210	6210	6210	6210	0
296	20231120	155900	43781670	6210	6210	6210	6210	0
297	20231120	155800	43781670	6210	6210	6210	6210	0
298	20231120	155700	43781670	6210	6210	6210	6210	0
299	20231120	155600	43781670	6210	6210	6210	6210	0
300	20231120	155500	43781670	6210	6210	6210	6210	0
301	20231120	155400	43781670	6210	6210	6210	6210	0
302	20231120	155300	43781670	6210	6210	6210	6210	93
303	20231120	155200	43781670	6210	6210	6210	6210	0
304	20231120	155100	43781670	6210	6210	6210	6210	0
305	20231120	155000	43781670	6210	6210	6210	6210	0
306	20231120	154900	43781670	6210	6210	6210	6210	0
307	20231120	154800	43781670	6210	6210	6210	6210	0
308	20231120	154700	43781670	6210	6210	6210	6210	0
309	20231120	154600	43781670	6210	6210	6210	6210	0
310	20231120	154500	43781670	6210	6210	6210	6210	0
311	20231120	154400	43781670	6210	6210	6210	6210	0
312	20231120	154300	43781670	6210	6210	6210	6210	0
313	20231120	154200	43781670	6210	6210	6210	6210	0
314	20231120	154100	43781670	6210	6210	6210	6210	0
315	20231120	154000	43781670	6210	6210	6210	6210	0
316	20231120	153900	43781670	6210	6210	6210	6210	0
317	20231120	153800	43781670	6210	6210	6210	6210	0
318	20231120	153700	43781670	6210	6210	6210	6210	0
319	20231120	153600	43781670	6210	6210	6210	6210	0
320	20231120	153500	43781670	6210	6210	6210	6210	0
321	20231120	153400	43781670	6210	6210	6210	6210	0
322	20231120	153300	43781670	6210	6210	6210	6210	0
323	20231120	153200	43781670	6210	6210	6210	6210	0
324	20231120	153100	43781670	6210	6210	6210	6210	0
325	20231120	153000	43781670	6210	6210	6210	6210	93
326	20231120	152900	43204140	6210	6210	6210	6210	0
327	20231120	152800	43204140	6210	6210	6210	6210	0
328	20231120	152700	43204140	6210	6210	6210	6210	0
329	20231120	152600	43204140	6210	6210	6210	6210	0
330	20231120	152500	43204140	6210	6210	6210	6210	0
331	20231120	152400	43204140	6210	6210	6210	6210	0
332	20231120	152300	43204140	6210	6210	6210	6210	0
333	20231120	152200	43204140	6210	6210	6210	6210	0
334	20231120	152100	43204140	6210	6210	6210	6210	0
335	20231120	152000	43204140	6210	6210	6210	6210	0
336	20231120	151900	43204140	6210	6210	6210	6210	1
337	20231120	151800	43197930	6210	6210	6210	6210	0
338	20231120	151700	43197930	6210	6210	6210	6210	20
339	20231120	151600	43073730	6180	6180	6180	6180	2
340	20231120	151500	43061370	6180	6180	6180	6180	38
341	20231120	151400	42826530	6190	6190	6190	6190	0
342	20231120	151300	42826530	6190	6190	6190	6190	0
343	20231120	151200	42826530	6190	6190	6190	6190	34
344	20231120	151100	42616070	6210	6210	6210	6210	20
345	20231120	151000	42491870	6210	6210	6210	6210	100
346	20231120	150900	41870870	6210	6210	6210	6210	0
347	20231120	150800	41870870	6210	6210	6210	6210	2
348	20231120	150700	41858450	6200	6200	6200	6200	4
349	20231120	150600	41833650	6210	6210	6210	6210	0
350	20231120	150500	41833650	6210	6210	6210	6210	1
351	20231120	150400	41827440	6200	6200	6200	6200	83
352	20231120	150300	41312840	6200	6200	6200	6200	0
353	20231120	150200	41312840	6200	6200	6200	6200	0
354	20231120	150100	41312840	6200	6200	6200	6200	0
355	20231120	150000	41312840	6200	6200	6200	6200	73
356	20231120	145900	40860240	6200	6200	6200	6200	12
357	20231120	145800	40785840	6200	6200	6200	6200	0
358	20231120	145700	40785840	6200	6200	6200	6200	0
359	20231120	145600	40785840	6200	6200	6200	6200	0
360	20231120	145500	40785840	6200	6200	6200	6200	0
361	20231120	145400	40785840	6200	6200	6200	6200	1
362	20231120	145300	40779640	6190	6190	6190	6190	0
363	20231120	145200	40779640	6190	6190	6190	6190	16
364	20231120	145100	40680600	6200	6200	6200	6200	77
365	20231120	145000	40203200	6200	6170	6200	6170	381
366	20231120	144900	37842980	6200	6200	6200	6200	0
367	20231120	144800	37842980	6200	6200	6200	6200	1
368	20231120	144700	37836780	6180	6190	6190	6180	199
369	20231120	144600	36606860	6200	6200	6200	6200	0
370	20231120	144500	36606860	6200	6200	6200	6200	0
371	20231120	144400	36606860	6200	6200	6200	6200	0
372	20231120	144300	36606860	6200	6200	6200	6200	1
373	20231120	144200	36600660	6210	6210	6210	6210	0
374	20231120	144100	36600660	6210	6210	6210	6210	0
375	20231120	144000	36600660	6210	6210	6210	6210	11
376	20231120	143900	36532350	6210	6210	6210	6210	5
377	20231120	143800	36501300	6210	6210	6210	6210	0
378	20231120	143700	36501300	6210	6210	6210	6210	0
379	20231120	143600	36501300	6210	6210	6210	6210	0
380	20231120	143500	36501300	6210	6210	6210	6210	0
381	20231120	143400	36501300	6210	6210	6210	6210	0
382	20231120	143300	36501300	6210	6210	6210	6210	0
383	20231120	143200	36501300	6210	6210	6210	6210	1
384	20231120	143100	36495090	6190	6190	6190	6190	1
385	20231120	143000	36488900	6190	6190	6190	6190	0
386	20231120	142900	36488900	6190	6190	6190	6190	0
387	20231120	142800	36488900	6190	6190	6190	6190	0
388	20231120	142700	36488900	6190	6190	6190	6190	156
389	20231120	142600	35523260	6210	6210	6210	6210	0
390	20231120	142500	35523260	6210	6210	6210	6210	0
391	20231120	142400	35523260	6210	6210	6210	6210	0
392	20231120	142300	35523260	6210	6210	6210	6210	0
393	20231120	142200	35523260	6210	6210	6210	6210	0
394	20231120	142100	35523260	6210	6210	6210	6210	0
395	20231120	142000	35523260	6210	6210	6210	6210	0
396	20231120	141900	35523260	6210	6210	6210	6210	0
397	20231120	141800	35523260	6210	6210	6210	6210	0
398	20231120	141700	35523260	6210	6210	6210	6210	0
399	20231120	141600	35523260	6210	6210	6210	6210	1
400	20231120	141500	35517050	6210	6210	6210	6210	0
401	20231120	141400	35517050	6210	6210	6210	6210	0
402	20231120	141300	35517050	6210	6210	6210	6210	0
403	20231120	141200	35517050	6210	6210	6210	6210	1
404	20231120	141100	35510840	6180	6180	6180	6180	0
405	20231120	141000	35510840	6180	6180	6180	6180	0
406	20231120	140900	35510840	6180	6180	6180	6180	0
407	20231120	140800	35510840	6180	6180	6180	6180	0
408	20231120	140700	35510840	6180	6190	6190	6180	80
409	20231120	140600	35016080	6200	6200	6200	6200	0
410	20231120	140500	35016080	6200	6200	6200	6200	0
411	20231120	140400	35016080	6200	6200	6200	6200	0
412	20231120	140300	35016080	6200	6200	6200	6200	0
413	20231120	140200	35016080	6200	6200	6200	6200	0
414	20231120	140100	35016080	6200	6200	6200	6200	0
415	20231120	140000	35016080	6200	6200	6200	6200	0
416	20231120	135900	35016080	6200	6200	6200	6200	0
417	20231120	135800	35016080	6200	6200	6200	6200	0
418	20231120	135700	35016080	6200	6200	6200	6200	12
419	20231120	135600	34941680	6200	6200	6200	6200	1
420	20231120	135500	34935480	6220	6220	6220	6220	0
421	20231120	135400	34935480	6220	6220	6220	6220	0
422	20231120	135300	34935480	6220	6220	6220	6220	0
423	20231120	135200	34935480	6220	6220	6220	6220	0
424	20231120	135100	34935480	6220	6220	6220	6220	0
425	20231120	135000	34935480	6220	6200	6220	6200	501
426	20231120	134900	31824600	6200	6200	6200	6200	0
427	20231120	134800	31824600	6200	6200	6200	6200	0
428	20231120	134700	31824600	6200	6200	6200	6200	0
429	20231120	134600	31824600	6200	6200	6200	6200	1
430	20231120	134500	31818400	6200	6200	6200	6200	0
431	20231120	134400	31818400	6200	6200	6200	6200	0
432	20231120	134300	31818400	6200	6200	6200	6200	10
433	20231120	134200	31756400	6200	6200	6200	6200	5
434	20231120	134100	31725400	6200	6200	6200	6200	0
435	20231120	134000	31725400	6200	6200	6200	6200	0
436	20231120	133900	31725400	6200	6200	6200	6200	0
437	20231120	133800	31725400	6200	6200	6200	6200	0
438	20231120	133700	31725400	6200	6200	6200	6200	0
439	20231120	133600	31725400	6200	6200	6200	6200	0
440	20231120	133500	31725400	6200	6200	6200	6200	0
441	20231120	133400	31725400	6200	6200	6200	6200	4
442	20231120	133300	31700600	6200	6200	6200	6200	12
443	20231120	133200	31626200	6200	6200	6200	6200	0
444	20231120	133100	31626200	6200	6200	6200	6200	1
445	20231120	133000	31620000	6200	6200	6200	6200	0
446	20231120	132900	31620000	6200	6200	6200	6200	0
447	20231120	132800	31620000	6200	6200	6200	6200	0
448	20231120	132700	31620000	6200	6200	6200	6200	0
449	20231120	132600	31620000	6200	6200	6200	6200	0
450	20231120	132500	31620000	6200	6200	6200	6200	0
451	20231120	132400	31620000	6200	6200	6200	6200	0
452	20231120	132300	31620000	6200	6200	6200	6200	0
453	20231120	132200	31620000	6200	6200	6200	6200	0
454	20231120	132100	31620000	6200	6200	6200	6200	0
455	20231120	132000	31620000	6200	6200	6200	6200	1
456	20231120	131900	31613800	6190	6190	6190	6190	0
457	20231120	131800	31613800	6190	6190	6190	6190	0
458	20231120	131700	31613800	6190	6190	6190	6190	0
459	20231120	131600	31613800	6190	6190	6190	6190	0
460	20231120	131500	31613800	6190	6190	6190	6190	0
461	20231120	131400	31613800	6190	6190	6190	6190	0
462	20231120	131300	31613800	6190	6190	6190	6190	0
463	20231120	131200	31613800	6190	6190	6190	6190	0
464	20231120	131100	31613800	6190	6190	6190	6190	0
465	20231120	131000	31613800	6190	6190	6190	6190	0
466	20231120	130900	31613800	6190	6190	6190	6190	2
467	20231120	130800	31601420	6190	6190	6190	6190	2
468	20231120	130700	31589040	6190	6190	6190	6190	0
469	20231120	130600	31589040	6190	6190	6190	6190	0
470	20231120	130500	31589040	6190	6190	6190	6190	1
471	20231120	130400	31582850	6190	6190	6190	6190	0
472	20231120	130300	31582850	6190	6190	6190	6190	0
473	20231120	130200	31582850	6190	6190	6190	6190	0
474	20231120	130100	31582850	6190	6190	6190	6190	0
475	20231120	130000	31582850	6190	6190	6190	6190	0
476	20231120	125900	31582850	6190	6190	6190	6190	0
477	20231120	125800	31582850	6190	6190	6190	6190	0
478	20231120	125700	31582850	6190	6190	6190	6190	0
479	20231120	125600	31582850	6190	6190	6190	6190	0
480	20231120	125500	31582850	6190	6190	6190	6190	0
481	20231120	125400	31582850	6190	6190	6190	6190	0
482	20231120	125300	31582850	6190	6190	6190	6190	0
483	20231120	125200	31582850	6190	6190	6190	6190	0
484	20231120	125100	31582850	6190	6190	6190	6190	0
485	20231120	125000	31582850	6190	6190	6190	6190	0
486	20231120	124900	31582850	6190	6190	6190	6190	0
487	20231120	124800	31582850	6190	6190	6190	6190	0
488	20231120	124700	31582850	6190	6190	6190	6190	2
489	20231120	124600	31570470	6180	6180	6180	6180	80
490	20231120	124500	31076070	6170	6170	6170	6170	0
491	20231120	124400	31076070	6170	6170	6170	6170	0
492	20231120	124300	31076070	6170	6190	6190	6170	65
493	20231120	124200	30674770	6210	6210	6210	6210	0
494	20231120	124100	30674770	6210	6210	6210	6210	0
495	20231120	124000	30674770	6210	6210	6210	6210	0
496	20231120	123900	30674770	6210	6210	6210	6210	0
497	20231120	123800	30674770	6210	6210	6210	6210	0
498	20231120	123700	30674770	6210	6210	6210	6210	0
499	20231120	123600	30674770	6210	6210	6210	6210	0
500	20231120	123500	30674770	6210	6210	6210	6210	77
501	20231120	123400	30196600	6210	6210	6210	6210	0
502	20231120	123300	30196600	6210	6210	6210	6210	10
503	20231120	123200	30134500	6210	6210	6210	6210	0
504	20231120	123100	30134500	6210	6210	6210	6210	0
505	20231120	123000	30134500	6210	6210	6210	6210	0
506	20231120	122900	30134500	6210	6210	6210	6210	1
507	20231120	122800	30128290	6200	6200	6200	6200	0
508	20231120	122700	30128290	6200	6200	6200	6200	0
509	20231120	122600	30128290	6200	6200	6200	6200	0
510	20231120	122500	30128290	6200	6200	6200	6200	0
511	20231120	122400	30128290	6200	6200	6200	6200	0
512	20231120	122300	30128290	6200	6200	6200	6200	0
513	20231120	122200	30128290	6200	6200	6200	6200	0
514	20231120	122100	30128290	6200	6200	6200	6200	0
515	20231120	122000	30128290	6200	6200	6200	6200	0
516	20231120	121900	30128290	6200	6200	6200	6200	1
517	20231120	121800	30122090	6210	6210	6210	6210	0
518	20231120	121700	30122090	6210	6210	6210	6210	0
519	20231120	121600	30122090	6210	6210	6210	6210	0
520	20231120	121500	30122090	6210	6210	6210	6210	0
521	20231120	121400	30122090	6210	6210	6210	6210	0
522	20231120	121300	30122090	6210	6210	6210	6210	0
523	20231120	121200	30122090	6210	6210	6210	6210	0
524	20231120	121100	30122090	6210	6210	6210	6210	0
525	20231120	121000	30122090	6210	6210	6210	6210	0
526	20231120	120900	30122090	6210	6210	6210	6210	0
527	20231120	120800	30122090	6210	6210	6210	6210	0
528	20231120	120700	30122090	6210	6210	6210	6210	0
529	20231120	120600	30122090	6210	6210	6210	6210	0
530	20231120	120500	30122090	6210	6210	6210	6210	0
531	20231120	120400	30122090	6210	6210	6210	6210	0
532	20231120	120300	30122090	6210	6210	6210	6210	0
533	20231120	120200	30122090	6210	6210	6210	6210	0
534	20231120	120100	30122090	6210	6210	6210	6210	0
535	20231120	120000	30122090	6210	6210	6210	6210	0
536	20231120	115900	30122090	6210	6210	6210	6210	2
537	20231120	115800	30109670	6210	6210	6210	6210	0
538	20231120	115700	30109670	6210	6210	6210	6210	0
539	20231120	115600	30109670	6210	6210	6210	6210	0
540	20231120	115500	30109670	6210	6210	6210	6210	0
541	20231120	115400	30109670	6210	6210	6210	6210	2
542	20231120	115300	30097250	6200	6200	6200	6200	0
543	20231120	115200	30097250	6200	6200	6200	6200	0
544	20231120	115100	30097250	6200	6200	6200	6200	0
545	20231120	115000	30097250	6200	6200	6200	6200	5
546	20231120	114900	30066250	6200	6200	6200	6200	0
547	20231120	114800	30066250	6200	6200	6200	6200	0
548	20231120	114700	30066250	6200	6200	6200	6200	0
549	20231120	114600	30066250	6200	6200	6200	6200	0
550	20231120	114500	30066250	6200	6200	6200	6200	0
551	20231120	114400	30066250	6200	6200	6200	6200	0
552	20231120	114300	30066250	6200	6200	6200	6200	0
553	20231120	114200	30066250	6200	6200	6200	6200	125
554	20231120	114100	29291250	6210	6210	6210	6210	2
555	20231120	114000	29278830	6210	6210	6210	6210	1
556	20231120	113900	29272620	6210	6210	6210	6210	0
557	20231120	113800	29272620	6210	6210	6210	6210	0
558	20231120	113700	29272620	6210	6210	6210	6210	211
559	20231120	113600	27962310	6210	6210	6210	6210	11
560	20231120	113500	27894000	6210	6210	6210	6210	1
561	20231120	113400	27887790	6200	6200	6200	6200	0
562	20231120	113300	27887790	6200	6200	6200	6200	0
563	20231120	113200	27887790	6200	6200	6200	6200	0
564	20231120	113100	27887790	6200	6200	6200	6200	0
565	20231120	113000	27887790	6200	6180	6200	6180	1378
566	20231120	112900	19348390	6180	6180	6180	6180	68
567	20231120	112800	18928150	6180	6180	6180	6180	0
568	20231120	112700	18928150	6180	6180	6180	6180	0
569	20231120	112600	18928150	6180	6180	6180	6180	0
570	20231120	112500	18928150	6180	6180	6180	6180	0
571	20231120	112400	18928150	6180	6180	6180	6180	0
572	20231120	112300	18928150	6180	6190	6190	6180	85
573	20231120	112200	18402350	6200	6200	6200	6200	927
574	20231120	112100	12654950	6200	6200	6200	6200	0
575	20231120	112000	12654950	6200	6200	6200	6200	35
576	20231120	111900	12437950	6200	6200	6200	6200	1
577	20231120	111800	12431750	6190	6190	6190	6190	0
578	20231120	111700	12431750	6190	6190	6190	6190	7
579	20231120	111600	12388420	6190	6190	6190	6190	3
580	20231120	111500	12369850	6200	6200	6200	6200	104
581	20231120	111400	11725050	6200	6200	6200	6200	2
582	20231120	111300	11712650	6190	6190	6190	6190	5
583	20231120	111200	11681700	6190	6190	6190	6190	2
584	20231120	111100	11669320	6180	6180	6180	6180	0
585	20231120	111000	11669320	6180	6180	6180	6180	0
586	20231120	110900	11669320	6180	6180	6180	6180	0
587	20231120	110800	11669320	6180	6180	6180	6180	0
588	20231120	110700	11669320	6180	6180	6180	6180	0
589	20231120	110600	11669320	6180	6190	6190	6180	119
590	20231120	110500	10933890	6200	6200	6200	6200	0
591	20231120	110400	10933890	6200	6200	6200	6200	0
592	20231120	110300	10933890	6200	6200	6200	6200	0
593	20231120	110200	10933890	6200	6200	6200	6200	0
594	20231120	110100	10933890	6200	6200	6200	6200	0
595	20231120	110000	10933890	6200	6200	6200	6200	0
596	20231120	105900	10933890	6200	6200	6200	6200	0
597	20231120	105800	10933890	6200	6200	6200	6200	0
598	20231120	105700	10933890	6200	6200	6200	6200	0
599	20231120	105600	10933890	6200	6200	6200	6200	0
600	20231120	105500	10933890	6200	6200	6200	6200	0
601	20231120	105400	10933890	6200	6200	6200	6200	0
602	20231120	105300	10933890	6200	6200	6200	6200	0
603	20231120	105200	10933890	6200	6200	6200	6200	0
604	20231120	105100	10933890	6200	6200	6200	6200	1
605	20231120	105000	10927690	6190	6190	6190	6190	0
606	20231120	104900	10927690	6190	6190	6190	6190	0
607	20231120	104800	10927690	6190	6190	6190	6190	0
608	20231120	104700	10927690	6190	6190	6190	6190	19
609	20231120	104600	10810080	6200	6200	6200	6200	0
610	20231120	104500	10810080	6200	6200	6200	6200	0
611	20231120	104400	10810080	6200	6200	6200	6200	0
612	20231120	104300	10810080	6200	6200	6200	6200	0
613	20231120	104200	10810080	6200	6200	6200	6200	0
614	20231120	104100	10810080	6200	6200	6200	6200	0
615	20231120	104000	10810080	6200	6200	6200	6200	0
616	20231120	103900	10810080	6200	6200	6200	6200	0
617	20231120	103800	10810080	6200	6200	6200	6200	0
618	20231120	103700	10810080	6200	6200	6200	6200	0
619	20231120	103600	10810080	6200	6200	6200	6200	0
620	20231120	103500	10810080	6200	6200	6200	6200	0
621	20231120	103400	10810080	6200	6200	6200	6200	0
622	20231120	103300	10810080	6200	6190	6200	6190	2
623	20231120	103200	10797690	6180	6180	6180	6180	1
624	20231120	103100	10791510	6180	6180	6180	6180	294
625	20231120	103000	8974590	6180	6180	6180	6180	5
626	20231120	102900	8943690	6200	6200	6200	6200	0
627	20231120	102800	8943690	6200	6200	6200	6200	103
628	20231120	102700	8305090	6200	6200	6200	6200	0
629	20231120	102600	8305090	6200	6200	6200	6200	0
630	20231120	102500	8305090	6200	6200	6200	6200	0
631	20231120	102400	8305090	6200	6200	6200	6200	0
632	20231120	102300	8305090	6200	6200	6200	6200	0
633	20231120	102200	8305090	6200	6200	6200	6200	0
634	20231120	102100	8305090	6200	6200	6200	6200	0
635	20231120	102000	8305090	6200	6200	6200	6200	0
636	20231120	101900	8305090	6200	6200	6200	6200	0
637	20231120	101800	8305090	6200	6200	6200	6200	0
638	20231120	101700	8305090	6200	6200	6200	6200	0
639	20231120	101600	8305090	6200	6200	6200	6200	0
640	20231120	101500	8305090	6200	6200	6200	6200	1
641	20231120	101400	8298890	6190	6190	6190	6160	301
642	20231120	101300	6443670	6200	6200	6200	6200	0
643	20231120	101200	6443670	6200	6200	6200	6200	0
644	20231120	101100	6443670	6200	6200	6200	6200	0
645	20231120	101000	6443670	6200	6200	6200	6200	2
646	20231120	100900	6431270	6200	6200	6200	6200	0
647	20231120	100800	6431270	6200	6200	6200	6200	0
648	20231120	100700	6431270	6200	6200	6200	6200	3
649	20231120	100600	6412670	6200	6200	6200	6200	1
650	20231120	100500	6406470	6200	6200	6200	6200	0
651	20231120	100400	6406470	6200	6200	6200	6200	0
652	20231120	100300	6406470	6200	6200	6200	6200	0
653	20231120	100200	6406470	6200	6200	6200	6200	0
654	20231120	100100	6406470	6200	6180	6200	6180	9
655	20231120	100000	6350790	6180	6180	6180	6180	5
656	20231120	095900	6319890	6180	6180	6180	6180	0
657	20231120	095800	6319890	6180	6180	6180	6170	187
658	20231120	095700	5164710	6180	6180	6180	6180	0
659	20231120	095600	5164710	6180	6190	6190	6180	4
660	20231120	095500	5139980	6210	6180	6210	6180	2
661	20231120	095400	5127590	6180	6180	6180	6180	5
662	20231120	095300	5096690	6210	6210	6210	6210	6
663	20231120	095200	5059430	6180	6180	6180	6180	0
664	20231120	095100	5059430	6180	6180	6180	6180	0
665	20231120	095000	5059430	6180	6180	6180	6180	10
666	20231120	094900	4997630	6200	6200	6200	6200	0
667	20231120	094800	4997630	6200	6200	6200	6200	0
668	20231120	094700	4997630	6200	6200	6200	6200	0
669	20231120	094600	4997630	6200	6200	6200	6200	0
670	20231120	094500	4997630	6200	6200	6200	6200	0
671	20231120	094400	4997630	6200	6200	6200	6200	0
672	20231120	094300	4997630	6200	6200	6200	6200	30
673	20231120	094200	4811630	6210	6210	6210	6210	0
674	20231120	094100	4811630	6210	6210	6210	6210	1
675	20231120	094000	4805420	6170	6170	6170	6170	0
676	20231120	093900	4805420	6170	6170	6170	6170	2
677	20231120	093800	4793080	6210	6210	6210	6210	14
678	20231120	093700	4706140	6210	6210	6210	6210	1
679	20231120	093600	4699930	6210	6210	6210	6210	0
680	20231120	093500	4699930	6210	6210	6210	6210	0
681	20231120	093400	4699930	6210	6210	6210	6210	81
682	20231120	093300	4196920	6170	6170	6170	6170	0
683	20231120	093200	4196920	6170	6170	6170	6170	2
684	20231120	093100	4184580	6210	6210	6210	6210	2
685	20231120	093000	4172160	6200	6200	6200	6200	0
686	20231120	092900	4172160	6200	6200	6200	6200	2
687	20231120	092800	4159760	6160	6160	6160	6160	0
688	20231120	092700	4159760	6160	6200	6200	6160	155
689	20231120	092600	3198840	6200	6200	6200	6200	250
690	20231120	092500	1648840	6200	6200	6200	6200	0
691	20231120	092400	1648840	6200	6200	6200	6200	101
692	20231120	092300	1022640	6200	6200	6200	6200	1
693	20231120	092200	1016440	6200	6200	6200	6200	1
694	20231120	092100	1010240	6160	6160	6160	6160	1
695	20231120	092000	1004080	6200	6200	6200	6200	0
696	20231120	091900	1004080	6200	6200	6200	6200	5
697	20231120	091800	973080	6200	6200	6200	6200	0
698	20231120	091700	973080	6200	6200	6200	6200	0
699	20231120	091600	973080	6200	6200	6200	6200	0
700	20231120	091500	973080	6200	6200	6200	6200	0
701	20231120	091400	973080	6200	6200	6200	6200	0
702	20231120	091300	973080	6200	6190	6200	6190	5
703	20231120	091200	942110	6200	6200	6200	6200	0
704	20231120	091100	942110	6200	6200	6200	6200	0
705	20231120	091000	942110	6200	6130	6200	6130	89
706	20231120	090900	396470	6130	6130	6130	6130	12
707	20231120	090800	322910	6200	6200	6200	6200	0
708	20231120	090700	322910	6200	6200	6200	6200	0
709	20231120	090600	322910	6200	6200	6200	6200	0
710	20231120	090500	322910	6200	6200	6200	6200	0
711	20231120	090400	322910	6200	6200	6200	6200	0
712	20231120	090300	322910	6200	6200	6200	6200	0
713	20231120	090200	322910	6200	6200	6200	6200	1
714	20231120	090100	316710	6210	6210	6210	6210	0
715	20231120	090000	316710	6210	6210	6210	6210	51