KissMeData/053580/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	192400	236845690	9850	9850	9850	9850	244
3	20231120	192300	236845690	9850	9850	9850	9850	0
4	20231120	192200	236845690	9850	9850	9850	9850	0
5	20231120	192100	236845690	9850	9850	9850	9850	0
6	20231120	192000	236845690	9850	9850	9850	9850	0
7	20231120	191900	236845690	9850	9850	9850	9850	0
8	20231120	191800	236845690	9850	9850	9850	9850	0
9	20231120	191700	236845690	9850	9850	9850	9850	0
10	20231120	191600	236845690	9850	9850	9850	9850	0
11	20231120	191500	236845690	9850	9850	9850	9850	0
12	20231120	191400	236845690	9850	9850	9850	9850	0
13	20231120	191300	236845690	9850	9850	9850	9850	0
14	20231120	191200	236845690	9850	9850	9850	9850	0
15	20231120	191100	236845690	9850	9850	9850	9850	0
16	20231120	191000	236845690	9850	9850	9850	9850	0
17	20231120	190900	236845690	9850	9850	9850	9850	0
18	20231120	190800	236845690	9850	9850	9850	9850	0
19	20231120	190700	236845690	9850	9850	9850	9850	0
20	20231120	190600	236845690	9850	9850	9850	9850	0
21	20231120	190500	236845690	9850	9850	9850	9850	0
22	20231120	190400	236845690	9850	9850	9850	9850	0
23	20231120	190300	236845690	9850	9850	9850	9850	0
24	20231120	190200	236845690	9850	9850	9850	9850	0
25	20231120	190100	236845690	9850	9850	9850	9850	0
26	20231120	190000	236845690	9850	9850	9850	9850	0
27	20231120	185900	236845690	9850	9850	9850	9850	0
28	20231120	185800	236845690	9850	9850	9850	9850	0
29	20231120	185700	236845690	9850	9850	9850	9850	0
30	20231120	185600	236845690	9850	9850	9850	9850	0
31	20231120	185500	236845690	9850	9850	9850	9850	0
32	20231120	185400	236845690	9850	9850	9850	9850	244
33	20231120	185300	236845690	9850	9850	9850	9850	0
34	20231120	185200	236845690	9850	9850	9850	9850	0
35	20231120	185100	236845690	9850	9850	9850	9850	0
36	20231120	185000	236845690	9850	9850	9850	9850	0
37	20231120	184900	236845690	9850	9850	9850	9850	0
38	20231120	184800	236845690	9850	9850	9850	9850	0
39	20231120	184700	236845690	9850	9850	9850	9850	0
40	20231120	184600	236845690	9850	9850	9850	9850	0
41	20231120	184500	236845690	9850	9850	9850	9850	0
42	20231120	184400	236845690	9850	9850	9850	9850	0
43	20231120	184300	236845690	9850	9850	9850	9850	0
44	20231120	184200	236845690	9850	9850	9850	9850	0
45	20231120	184100	236845690	9850	9850	9850	9850	0
46	20231120	184000	236845690	9850	9850	9850	9850	0
47	20231120	183900	236845690	9850	9850	9850	9850	0
48	20231120	183800	236845690	9850	9850	9850	9850	0
49	20231120	183700	236845690	9850	9850	9850	9850	0
50	20231120	183600	236845690	9850	9850	9850	9850	0
51	20231120	183500	236845690	9850	9850	9850	9850	0
52	20231120	183400	236845690	9850	9850	9850	9850	0
53	20231120	183300	236845690	9850	9850	9850	9850	0
54	20231120	183200	236845690	9850	9850	9850	9850	0
55	20231120	183100	236845690	9850	9850	9850	9850	0
56	20231120	183000	236845690	9850	9850	9850	9850	0
57	20231120	182900	236845690	9850	9850	9850	9850	0
58	20231120	182800	236845690	9850	9850	9850	9850	0
59	20231120	182700	236845690	9850	9850	9850	9850	0
60	20231120	182600	236845690	9850	9850	9850	9850	0
61	20231120	182500	236845690	9850	9850	9850	9850	0
62	20231120	182400	236845690	9850	9850	9850	9850	244
63	20231120	182300	236845690	9850	9850	9850	9850	0
64	20231120	182200	236845690	9850	9850	9850	9850	0
65	20231120	182100	236845690	9850	9850	9850	9850	0
66	20231120	182000	236845690	9850	9850	9850	9850	0
67	20231120	181900	236845690	9850	9850	9850	9850	0
68	20231120	181800	236845690	9850	9850	9850	9850	0
69	20231120	181700	236845690	9850	9850	9850	9850	0
70	20231120	181600	236845690	9850	9850	9850	9850	0
71	20231120	181500	236845690	9850	9850	9850	9850	0
72	20231120	181400	236845690	9850	9850	9850	9850	0
73	20231120	181300	236845690	9850	9850	9850	9850	0
74	20231120	181200	236845690	9850	9850	9850	9850	0
75	20231120	181100	236845690	9850	9850	9850	9850	0
76	20231120	181000	236845690	9850	9850	9850	9850	0
77	20231120	180900	236845690	9850	9850	9850	9850	0
78	20231120	180800	236845690	9850	9850	9850	9850	0
79	20231120	180700	236845690	9850	9850	9850	9850	0
80	20231120	180600	236845690	9850	9850	9850	9850	0
81	20231120	180500	236845690	9850	9850	9850	9850	0
82	20231120	180400	236845690	9850	9850	9850	9850	0
83	20231120	180300	236845690	9850	9850	9850	9850	0
84	20231120	180200	236845690	9850	9850	9850	9850	0
85	20231120	180100	236845690	9850	9850	9850	9850	0
86	20231120	180000	236845690	9850	9850	9850	9850	0
87	20231120	175900	236845690	9850	9850	9850	9850	0
88	20231120	175800	236845690	9850	9850	9850	9850	0
89	20231120	175700	236845690	9850	9850	9850	9850	0
90	20231120	175600	236845690	9850	9850	9850	9850	0
91	20231120	175500	236845690	9850	9850	9850	9850	0
92	20231120	175400	236845690	9850	9850	9850	9850	244
93	20231120	175300	236845690	9850	9850	9850	9850	0
94	20231120	175200	236845690	9850	9850	9850	9850	0
95	20231120	175100	236845690	9850	9850	9850	9850	0
96	20231120	175000	236845690	9850	9850	9850	9850	0
97	20231120	174900	236845690	9850	9850	9850	9850	0
98	20231120	174800	236845690	9850	9850	9850	9850	0
99	20231120	174700	236845690	9850	9850	9850	9850	0
100	20231120	174600	236845690	9850	9850	9850	9850	0
101	20231120	174500	236845690	9850	9850	9850	9850	0
102	20231120	174400	236845690	9850	9850	9850	9850	0
103	20231120	174300	236845690	9850	9850	9850	9850	0
104	20231120	174200	236845690	9850	9850	9850	9850	0
105	20231120	174100	236845690	9850	9850	9850	9850	0
106	20231120	174000	236845690	9850	9850	9850	9850	0
107	20231120	173900	236845690	9850	9850	9850	9850	0
108	20231120	173800	236845690	9850	9850	9850	9850	0
109	20231120	173700	236845690	9850	9850	9850	9850	0
110	20231120	173600	236845690	9850	9850	9850	9850	0
111	20231120	173500	236845690	9850	9850	9850	9850	0
112	20231120	173400	236845690	9850	9850	9850	9850	0
113	20231120	173300	236845690	9850	9850	9850	9850	0
114	20231120	173200	236845690	9850	9850	9850	9850	0
115	20231120	173100	236845690	9850	9850	9850	9850	0
116	20231120	173000	236845690	9850	9850	9850	9850	0
117	20231120	172900	236845690	9850	9850	9850	9850	0
118	20231120	172800	236845690	9850	9850	9850	9850	0
119	20231120	172700	236845690	9850	9850	9850	9850	0
120	20231120	172600	236845690	9850	9850	9850	9850	0
121	20231120	172500	236845690	9850	9850	9850	9850	0
122	20231120	172400	236845690	9850	9850	9850	9850	244
123	20231120	172300	236845690	9850	9850	9850	9850	0
124	20231120	172200	236845690	9850	9850	9850	9850	0
125	20231120	172100	236845690	9850	9850	9850	9850	0
126	20231120	172000	236845690	9850	9850	9850	9850	0
127	20231120	171900	236845690	9850	9850	9850	9850	0
128	20231120	171800	236845690	9850	9850	9850	9850	0
129	20231120	171700	236845690	9850	9850	9850	9850	0
130	20231120	171600	236845690	9850	9850	9850	9850	0
131	20231120	171500	236845690	9850	9850	9850	9850	0
132	20231120	171400	236845690	9850	9850	9850	9850	0
133	20231120	171300	236845690	9850	9850	9850	9850	0
134	20231120	171200	236845690	9850	9850	9850	9850	0
135	20231120	171100	236845690	9850	9850	9850	9850	0
136	20231120	171000	236845690	9850	9850	9850	9850	0
137	20231120	170900	236845690	9850	9850	9850	9850	0
138	20231120	170800	236845690	9850	9850	9850	9850	0
139	20231120	170700	236845690	9850	9850	9850	9850	0
140	20231120	170600	236845690	9850	9850	9850	9850	0
141	20231120	170500	236845690	9850	9850	9850	9850	0
142	20231120	170400	236845690	9850	9850	9850	9850	0
143	20231120	170300	236845690	9850	9850	9850	9850	0
144	20231120	170200	236845690	9850	9850	9850	9850	0
145	20231120	170100	236845690	9850	9850	9850	9850	0
146	20231120	170000	236845690	9850	9850	9850	9850	0
147	20231120	165900	236845690	9850	9850	9850	9850	0
148	20231120	165800	236845690	9850	9850	9850	9850	0
149	20231120	165700	236845690	9850	9850	9850	9850	0
150	20231120	165600	236845690	9850	9850	9850	9850	0
151	20231120	165500	236845690	9850	9850	9850	9850	0
152	20231120	165400	236845690	9850	9850	9850	9850	244
153	20231120	165300	236845690	9850	9850	9850	9850	0
154	20231120	165200	236845690	9850	9850	9850	9850	0
155	20231120	165100	236845690	9850	9850	9850	9850	0
156	20231120	165000	236845690	9850	9850	9850	9850	0
157	20231120	164900	236845690	9850	9850	9850	9850	0
158	20231120	164800	236845690	9850	9850	9850	9850	0
159	20231120	164700	236845690	9850	9850	9850	9850	0
160	20231120	164600	236845690	9850	9850	9850	9850	0
161	20231120	164500	236845690	9850	9850	9850	9850	0
162	20231120	164400	236845690	9850	9850	9850	9850	0
163	20231120	164300	236845690	9850	9850	9850	9850	0
164	20231120	164200	236845690	9850	9850	9850	9850	0
165	20231120	164100	236845690	9850	9850	9850	9850	0
166	20231120	164000	236845690	9850	9850	9850	9850	0
167	20231120	163900	236845690	9850	9850	9850	9850	0
168	20231120	163800	236845690	9850	9850	9850	9850	0
169	20231120	163700	236845690	9850	9850	9850	9850	0
170	20231120	163600	236845690	9850	9850	9850	9850	0
171	20231120	163500	236845690	9850	9850	9850	9850	0
172	20231120	163400	236845690	9850	9850	9850	9850	0
173	20231120	163300	236845690	9850	9850	9850	9850	0
174	20231120	163200	236845690	9850	9850	9850	9850	0
175	20231120	163100	236845690	9850	9850	9850	9850	0
176	20231120	163000	236845690	9850	9850	9850	9850	0
177	20231120	162900	236845690	9850	9850	9850	9850	0
178	20231120	162800	236845690	9850	9850	9850	9850	0
179	20231120	162700	236845690	9850	9850	9850	9850	0
180	20231120	162600	236845690	9850	9850	9850	9850	0
181	20231120	162500	236845690	9850	9850	9850	9850	0
182	20231120	162400	236845690	9850	9850	9850	9850	244
183	20231120	162300	236845690	9850	9850	9850	9850	0
184	20231120	162200	236845690	9850	9850	9850	9850	0
185	20231120	162100	236845690	9850	9850	9850	9850	0
186	20231120	162000	236845690	9850	9850	9850	9850	0
187	20231120	161900	236845690	9850	9850	9850	9850	0
188	20231120	161800	236845690	9850	9850	9850	9850	0
189	20231120	161700	236845690	9850	9850	9850	9850	0
190	20231120	161600	236845690	9850	9850	9850	9850	0
191	20231120	161500	236845690	9850	9850	9850	9850	0
192	20231120	161400	236845690	9850	9850	9850	9850	0
193	20231120	161300	236845690	9850	9850	9850	9850	0
194	20231120	161200	236845690	9850	9850	9850	9850	0
195	20231120	161100	236845690	9850	9850	9850	9850	0
196	20231120	161000	236845690	9850	9850	9850	9850	0
197	20231120	160900	236845690	9850	9850	9850	9850	0
198	20231120	160800	236845690	9850	9850	9850	9850	0
199	20231120	160700	236845690	9850	9850	9850	9850	0
200	20231120	160600	236845690	9850	9850	9850	9850	0
201	20231120	160500	236845690	9850	9850	9850	9850	0
202	20231120	160400	236845690	9850	9850	9850	9850	0
203	20231120	160300	236845690	9850	9850	9850	9850	0
204	20231120	160200	236845690	9850	9850	9850	9850	0
205	20231120	160100	236845690	9850	9850	9850	9850	0
206	20231120	160000	236845690	9850	9850	9850	9850	0
207	20231120	155900	236845690	9850	9850	9850	9850	0
208	20231120	155800	236845690	9850	9850	9850	9850	0
209	20231120	155700	236845690	9850	9850	9850	9850	0
210	20231120	155600	236845690	9850	9850	9850	9850	0
211	20231120	155500	236845690	9850	9850	9850	9850	0
212	20231120	155400	236845690	9850	9850	9850	9850	244
213	20231120	155300	236845690	9850	9850	9850	9850	0
214	20231120	155200	236845690	9850	9850	9850	9850	0
215	20231120	155100	236845690	9850	9850	9850	9850	0
216	20231120	155000	236845690	9850	9850	9850	9850	0
217	20231120	154900	236845690	9850	9850	9850	9850	0
218	20231120	154800	236845690	9850	9850	9850	9850	0
219	20231120	154700	236845690	9850	9850	9850	9850	0
220	20231120	154600	236845690	9850	9850	9850	9850	0
221	20231120	154500	236845690	9850	9850	9850	9850	0
222	20231120	154400	236845690	9850	9850	9850	9850	0
223	20231120	154300	236845690	9850	9850	9850	9850	0
224	20231120	154200	236845690	9850	9850	9850	9850	0
225	20231120	154100	236845690	9850	9850	9850	9850	0
226	20231120	154000	236845690	9850	9850	9850	9850	0
227	20231120	153900	236845690	9850	9850	9850	9850	0
228	20231120	153800	236845690	9850	9850	9850	9850	0
229	20231120	153700	236845690	9850	9850	9850	9850	0
230	20231120	153600	236845690	9850	9850	9850	9850	0
231	20231120	153500	236845690	9850	9850	9850	9850	0
232	20231120	153400	236845690	9850	9850	9850	9850	0
233	20231120	153300	236845690	9850	9850	9850	9850	0
234	20231120	153200	236845690	9850	9850	9850	9850	0
235	20231120	153100	236845690	9850	9850	9850	9850	0
236	20231120	153000	236845690	9850	9850	9850	9850	244
237	20231120	152900	234442290	9840	9840	9840	9840	0
238	20231120	152800	234442290	9840	9840	9840	9840	0
239	20231120	152700	234442290	9840	9840	9840	9840	0
240	20231120	152600	234442290	9840	9840	9840	9840	0
241	20231120	152500	234442290	9840	9840	9840	9840	0
242	20231120	152400	234442290	9840	9840	9840	9840	0
243	20231120	152300	234442290	9840	9840	9840	9840	0
244	20231120	152200	234442290	9840	9840	9840	9840	0
245	20231120	152100	234442290	9840	9840	9840	9840	0
246	20231120	152000	234442290	9840	9840	9840	9840	0
247	20231120	151900	234442290	9840	9840	9840	9840	7
248	20231120	151800	234373410	9850	9840	9850	9840	205
249	20231120	151700	232356110	9840	9850	9850	9830	158
250	20231120	151600	230800940	9850	9850	9850	9850	0
251	20231120	151500	230800940	9850	9850	9850	9840	108
252	20231120	151400	229737190	9850	9850	9850	9850	5
253	20231120	151300	229687940	9860	9860	9860	9860	11
254	20231120	151200	229579480	9840	9860	9860	9840	27
255	20231120	151100	229313380	9860	9860	9860	9860	5
256	20231120	151000	229264080	9830	9830	9830	9830	7
257	20231120	150900	229195270	9860	9830	9860	9830	11
258	20231120	150800	229086960	9870	9860	9870	9830	209
259	20231120	150700	227025600	9860	9860	9860	9860	5
260	20231120	150600	226976300	9870	9870	9870	9870	2
261	20231120	150500	226956560	9860	9870	9870	9860	29
262	20231120	150400	226670380	9860	9860	9860	9860	5
263	20231120	150300	226621080	9860	9860	9860	9860	0
264	20231120	150200	226621080	9860	9860	9870	9860	56
265	20231120	150100	226068910	9860	9860	9860	9860	0
266	20231120	150000	226068910	9860	9860	9860	9860	8
267	20231120	145900	225990030	9860	9860	9860	9860	5
268	20231120	145800	225940730	9870	9870	9870	9870	2
269	20231120	145700	225920990	9860	9860	9860	9860	5
270	20231120	145600	225871690	9880	9880	9880	9870	186
271	20231120	145500	224035550	9880	9880	9880	9880	10
272	20231120	145400	223936750	9860	9860	9860	9860	5
273	20231120	145300	223887450	9860	9860	9860	9860	0
274	20231120	145200	223887450	9860	9860	9860	9860	5
275	20231120	145100	223838150	9880	9860	9880	9860	121
276	20231120	145000	222642770	9880	9880	9880	9880	0
277	20231120	144900	222642770	9880	9840	9880	9840	83
278	20231120	144800	221824470	9840	9840	9840	9840	0
279	20231120	144700	221824470	9840	9840	9850	9840	54
280	20231120	144600	221292920	9830	9840	9840	9830	6
281	20231120	144500	221233930	9840	9840	9840	9840	14
282	20231120	144400	221096170	9830	9830	9830	9830	5
283	20231120	144300	221047020	9820	9820	9820	9820	0
284	20231120	144200	221047020	9820	9820	9820	9820	5
285	20231120	144100	220997920	9810	9810	9810	9810	5
286	20231120	144000	220948870	9820	9820	9820	9820	0
287	20231120	143900	220948870	9820	9850	9850	9820	16
288	20231120	143800	220791420	9850	9820	9850	9820	122
289	20231120	143700	219593320	9820	9820	9820	9820	5
290	20231120	143600	219544220	9820	9820	9820	9820	5
291	20231120	143500	219495120	9850	9850	9850	9850	47
292	20231120	143400	219032170	9850	9820	9850	9820	86
293	20231120	143300	218185220	9820	9820	9820	9820	0
294	20231120	143200	218185220	9820	9820	9820	9820	5
295	20231120	143100	218136120	9810	9810	9810	9810	5
296	20231120	143000	218087070	9810	9810	9810	9810	0
297	20231120	142900	218087070	9810	9810	9810	9810	5
298	20231120	142800	218038020	9860	9860	9860	9860	22
299	20231120	142700	217821100	9810	9810	9810	9810	5
300	20231120	142600	217772050	9810	9810	9810	9810	5
301	20231120	142500	217723000	9810	9810	9810	9810	0
302	20231120	142400	217723000	9810	9810	9810	9810	5
303	20231120	142300	217673950	9810	9810	9810	9810	0
304	20231120	142200	217673950	9810	9810	9810	9810	5
305	20231120	142100	217624900	9800	9860	9860	9800	13
306	20231120	142000	217497020	9860	9860	9860	9860	23
307	20231120	141900	217270240	9800	9800	9800	9800	5
308	20231120	141800	217221240	9800	9800	9800	9800	0
309	20231120	141700	217221240	9800	9800	9800	9800	5
310	20231120	141600	217172240	9850	9830	9850	9800	18
311	20231120	141500	216995250	9800	9800	9800	9800	0
312	20231120	141400	216995250	9800	9800	9800	9800	5
313	20231120	141300	216946250	9800	9800	9800	9800	0
314	20231120	141200	216946250	9800	9800	9800	9800	5
315	20231120	141100	216897250	9800	9800	9800	9800	5
316	20231120	141000	216848250	9800	9800	9800	9800	0
317	20231120	140900	216848250	9800	9800	9800	9800	5
318	20231120	140800	216799250	9800	9800	9800	9800	5
319	20231120	140700	216750250	9800	9800	9800	9800	0
320	20231120	140600	216750250	9800	9800	9800	9800	5
321	20231120	140500	216701250	9800	9800	9800	9800	0
322	20231120	140400	216701250	9800	9800	9800	9800	5
323	20231120	140300	216652250	9800	9800	9800	9800	5
324	20231120	140200	216603250	9800	9800	9800	9800	0
325	20231120	140100	216603250	9800	9800	9800	9800	5
326	20231120	140000	216554250	9800	9800	9800	9800	0
327	20231120	135900	216554250	9800	9800	9800	9800	5
328	20231120	135800	216505250	9800	9800	9800	9800	5
329	20231120	135700	216456250	9830	9830	9830	9830	0
330	20231120	135600	216456250	9830	9820	9830	9820	10
331	20231120	135500	216358000	9830	9830	9830	9830	1
332	20231120	135400	216348170	9830	9830	9830	9830	2
333	20231120	135300	216328510	9820	9820	9820	9820	5
334	20231120	135200	216279410	9820	9820	9820	9820	54
335	20231120	135100	215749130	9820	9830	9830	9820	6
336	20231120	135000	215690200	9830	9810	9830	9810	10
337	20231120	134900	215592010	9800	9800	9800	9800	5
338	20231120	134800	215543010	9800	9800	9800	9800	5
339	20231120	134700	215494010	9800	9800	9800	9800	0
340	20231120	134600	215494010	9800	9800	9800	9800	5
341	20231120	134500	215445010	9800	9800	9800	9800	0
342	20231120	134400	215445010	9800	9800	9800	9800	5
343	20231120	134300	215396010	9800	9800	9800	9800	5
344	20231120	134200	215347010	9800	9800	9800	9800	0
345	20231120	134100	215347010	9800	9800	9800	9800	5
346	20231120	134000	215298010	9810	9810	9810	9810	0
347	20231120	133900	215298010	9810	9810	9810	9810	5
348	20231120	133800	215248960	9810	9810	9810	9810	5
349	20231120	133700	215199910	9790	9790	9790	9790	0
350	20231120	133600	215199910	9790	9810	9810	9790	77
351	20231120	133500	214444640	9790	9790	9790	9790	0
352	20231120	133400	214444640	9790	9790	9790	9790	5
353	20231120	133300	214395690	9790	9810	9810	9790	105
354	20231120	133200	213365740	9790	9790	9790	9790	0
355	20231120	133100	213365740	9790	9790	9790	9790	5
356	20231120	133000	213316790	9800	9800	9800	9800	26
357	20231120	132900	213061990	9800	9800	9800	9800	2
358	20231120	132800	213042390	9790	9790	9790	9790	5
359	20231120	132700	212993440	9790	9790	9790	9790	0
360	20231120	132600	212993440	9790	9800	9800	9790	33
361	20231120	132500	212670090	9790	9790	9790	9790	10
362	20231120	132400	212572190	9800	9800	9800	9800	0
363	20231120	132300	212572190	9800	9790	9800	9790	7
364	20231120	132200	212503640	9790	9790	9790	9790	31
365	20231120	132100	212200150	9790	9790	9790	9790	5
366	20231120	132000	212151200	9800	9800	9800	9800	1
367	20231120	131900	212141400	9810	9810	9810	9810	5
368	20231120	131800	212092350	9790	9790	9790	9790	5
369	20231120	131700	212043400	9810	9810	9810	9810	1
370	20231120	131600	212033590	9790	9790	9790	9790	5
371	20231120	131500	211984640	9800	9800	9810	9800	206
372	20231120	131400	209965790	9800	9800	9800	9800	0
373	20231120	131300	209965790	9800	9810	9810	9790	99
374	20231120	131200	208995630	9800	9800	9800	9800	0
375	20231120	131100	208995630	9800	9800	9800	9800	5
376	20231120	131000	208946630	9790	9790	9790	9790	5
377	20231120	130900	208897680	9790	9790	9790	9790	0
378	20231120	130800	208897680	9790	9800	9800	9790	198
379	20231120	130700	206957330	9810	9800	9810	9800	85
380	20231120	130600	206123500	9790	9800	9810	9790	618
381	20231120	130500	200065380	9800	9800	9800	9790	410
382	20231120	130400	196049440	9800	9800	9800	9800	0
383	20231120	130300	196049440	9800	9790	9800	9790	6
384	20231120	130200	195990690	9790	9790	9790	9790	0
385	20231120	130100	195990690	9790	9790	9800	9790	44
386	20231120	130000	195559740	9800	9790	9800	9790	8
387	20231120	125900	195481390	9790	9790	9790	9790	0
388	20231120	125800	195481390	9790	9790	9790	9790	5
389	20231120	125700	195432440	9790	9790	9790	9790	0
390	20231120	125600	195432440	9790	9790	9790	9790	5
391	20231120	125500	195383490	9790	9790	9790	9790	5
392	20231120	125400	195334540	9790	9790	9790	9790	0
393	20231120	125300	195334540	9790	9800	9800	9790	6
394	20231120	125200	195275790	9790	9790	9790	9790	0
395	20231120	125100	195275790	9790	9790	9790	9790	5
396	20231120	125000	195226840	9790	9790	9790	9790	5
397	20231120	124900	195177890	9790	9790	9790	9790	0
398	20231120	124800	195177890	9790	9800	9800	9790	64
399	20231120	124700	194550740	9800	9800	9800	9800	1
400	20231120	124600	194540940	9790	9790	9790	9790	5
401	20231120	124500	194491990	9790	9790	9790	9790	5
402	20231120	124400	194443040	9780	9780	9780	9780	0
403	20231120	124300	194443040	9780	9780	9780	9780	5
404	20231120	124200	194394140	9780	9780	9780	9780	0
405	20231120	124100	194394140	9780	9800	9800	9780	360
406	20231120	124000	190867060	9800	9800	9800	9790	107
407	20231120	123900	189818510	9790	9790	9790	9790	0
408	20231120	123800	189818510	9790	9790	9790	9790	5
409	20231120	123700	189769560	9790	9790	9790	9790	5
410	20231120	123600	189720610	9790	9790	9790	9790	0
411	20231120	123500	189720610	9790	9790	9790	9790	5
412	20231120	123400	189671660	9790	9790	9790	9790	0
413	20231120	123300	189671660	9790	9790	9790	9790	5
414	20231120	123200	189622710	9790	9790	9790	9790	5
415	20231120	123100	189573760	9790	9790	9790	9790	0
416	20231120	123000	189573760	9790	9800	9800	9790	7
417	20231120	122900	189505210	9790	9790	9790	9790	6
418	20231120	122800	189446470	9790	9790	9790	9790	16
419	20231120	122700	189289830	9790	9790	9790	9790	5
420	20231120	122600	189240880	9790	9790	9790	9790	0
421	20231120	122500	189240880	9790	9790	9790	9790	5
422	20231120	122400	189191930	9790	9790	9790	9790	0
423	20231120	122300	189191930	9790	9790	9790	9790	5
424	20231120	122200	189142980	9800	9790	9800	9790	56
425	20231120	122100	188594230	9790	9790	9790	9790	0
426	20231120	122000	188594230	9790	9800	9800	9790	15
427	20231120	121900	188447280	9790	9790	9790	9790	0
428	20231120	121800	188447280	9790	9790	9790	9790	5
429	20231120	121700	188398330	9790	9800	9800	9790	9
430	20231120	121600	188310180	9790	9790	9790	9790	0
431	20231120	121500	188310180	9790	9790	9790	9790	5
432	20231120	121400	188261230	9780	9780	9780	9780	0
433	20231120	121300	188261230	9780	9790	9790	9780	141
434	20231120	121200	186880890	9790	9790	9790	9790	5
435	20231120	121100	186831940	9790	9790	9790	9790	0
436	20231120	121000	186831940	9790	9790	9790	9790	5
437	20231120	120900	186782990	9790	9790	9790	9790	0
438	20231120	120800	186782990	9790	9800	9800	9790	66
439	20231120	120700	186136840	9780	9780	9780	9780	5
440	20231120	120600	186087940	9780	9780	9780	9780	0
441	20231120	120500	186087940	9780	9780	9780	9780	5
442	20231120	120400	186039040	9780	9780	9780	9780	0
443	20231120	120300	186039040	9780	9780	9780	9780	5
444	20231120	120200	185990140	9780	9780	9780	9780	5
445	20231120	120100	185941240	9780	9780	9780	9780	0
446	20231120	120000	185941240	9780	9780	9780	9780	5
447	20231120	115900	185892340	9780	9780	9780	9780	0
448	20231120	115800	185892340	9780	9800	9800	9780	21
449	20231120	115700	185686640	9780	9780	9780	9780	5
450	20231120	115600	185637740	9780	9780	9780	9780	0
451	20231120	115500	185637740	9780	9780	9780	9780	5
452	20231120	115400	185588840	9780	9780	9780	9780	15
453	20231120	115300	185442140	9800	9800	9800	9790	1119
454	20231120	115200	174477050	9790	9790	9790	9790	34
455	20231120	115100	174144190	9790	9790	9790	9790	0
456	20231120	115000	174144190	9790	9790	9790	9790	5
457	20231120	114900	174095240	9790	9790	9790	9790	5
458	20231120	114800	174046290	9790	9790	9790	9790	0
459	20231120	114700	174046290	9790	9790	9790	9790	5
460	20231120	114600	173997340	9790	9790	9790	9790	0
461	20231120	114500	173997340	9790	9790	9790	9790	5
462	20231120	114400	173948390	9790	9790	9790	9790	5
463	20231120	114300	173899440	9790	9790	9790	9790	0
464	20231120	114200	173899440	9790	9790	9790	9790	5
465	20231120	114100	173850490	9800	9800	9800	9800	1
466	20231120	114000	173840690	9790	9790	9790	9790	5
467	20231120	113900	173791740	9790	9790	9790	9790	5
468	20231120	113800	173742790	9790	9790	9790	9790	0
469	20231120	113700	173742790	9790	9790	9790	9790	5
470	20231120	113600	173693840	9790	9790	9790	9790	0
471	20231120	113500	173693840	9790	9790	9790	9790	5
472	20231120	113400	173644890	9790	9790	9790	9790	5
473	20231120	113300	173595940	9790	9790	9790	9790	10
474	20231120	113200	173498040	9790	9800	9800	9790	173
475	20231120	113100	171802800	9810	9800	9810	9800	103
476	20231120	113000	170793330	9790	9800	9800	9790	39
477	20231120	112900	170411180	9810	9800	9810	9800	30
478	20231120	112800	170116930	9800	9800	9800	9800	0
479	20231120	112700	170116930	9800	9800	9800	9800	5
480	20231120	112600	170067930	9790	9790	9790	9790	0
481	20231120	112500	170067930	9790	9790	9790	9790	5
482	20231120	112400	170018980	9790	9790	9790	9790	5
483	20231120	112300	169970030	9790	9790	9790	9790	0
484	20231120	112200	169970030	9790	9790	9790	9790	5
485	20231120	112100	169921080	9790	9790	9790	9790	30
486	20231120	112000	169627380	9790	9800	9800	9790	493
487	20231120	111900	164796030	9800	9790	9800	9790	169
488	20231120	111800	163139880	9800	9790	9800	9790	9
489	20231120	111700	163051730	9790	9790	9790	9790	5
490	20231120	111600	163002780	9790	9790	9790	9790	18
491	20231120	111500	162826560	9790	9790	9790	9790	15
492	20231120	111400	162679710	9790	9790	9790	9790	5
493	20231120	111300	162630760	9790	9790	9790	9790	0
494	20231120	111200	162630760	9790	9790	9790	9790	5
495	20231120	111100	162581810	9790	9790	9790	9790	0
496	20231120	111000	162581810	9790	9790	9790	9790	5
497	20231120	110900	162532860	9790	9790	9790	9790	5
498	20231120	110800	162483910	9810	9810	9810	9810	0
499	20231120	110700	162483910	9810	9790	9810	9790	10
500	20231120	110600	162385910	9810	9790	9810	9790	60
501	20231120	110500	161798010	9810	9810	9810	9810	2
502	20231120	110400	161778390	9790	9790	9790	9790	5
503	20231120	110300	161729440	9790	9790	9790	9790	0
504	20231120	110200	161729440	9790	9790	9790	9790	5
505	20231120	110100	161680490	9790	9790	9790	9790	5
506	20231120	110000	161631540	9810	9810	9810	9810	1
507	20231120	105900	161621730	9790	9790	9790	9790	5
508	20231120	105800	161572780	9800	9800	9800	9800	108
509	20231120	105700	160514380	9800	9800	9810	9780	877
510	20231120	105600	151919290	9770	9770	9770	9770	5
511	20231120	105500	151870440	9760	9760	9760	9760	0
512	20231120	105400	151870440	9760	9760	9760	9760	8
513	20231120	105300	151792360	9760	9790	9790	9760	200
514	20231120	105200	149836380	9790	9790	9790	9790	5
515	20231120	105100	149787430	9790	9790	9790	9790	5
516	20231120	105000	149738480	9800	9810	9810	9800	36
517	20231120	104900	149385670	9810	9810	9810	9810	1
518	20231120	104800	149375860	9810	9810	9810	9810	0
519	20231120	104700	149375860	9810	9810	9810	9810	5
520	20231120	104600	149326810	9810	9810	9810	9810	5
521	20231120	104500	149277760	9810	9810	9810	9810	0
522	20231120	104400	149277760	9810	9810	9810	9810	121
523	20231120	104300	148090750	9810	9830	9830	9810	11
524	20231120	104200	147982640	9810	9810	9810	9810	5
525	20231120	104100	147933590	9810	9830	9830	9810	25
526	20231120	104000	147687940	9810	9810	9810	9810	0
527	20231120	103900	147687940	9810	9810	9810	9810	5
528	20231120	103800	147638890	9810	9810	9810	9810	0
529	20231120	103700	147638890	9810	9810	9810	9810	5
530	20231120	103600	147589840	9810	9810	9810	9810	85
531	20231120	103500	146755990	9830	9830	9830	9830	1
532	20231120	103400	146746160	9810	9820	9820	9810	91
533	20231120	103300	145852650	9820	9820	9820	9820	1
534	20231120	103200	145842830	9810	9810	9810	9810	89
535	20231120	103100	144969740	9800	9800	9800	9800	5
536	20231120	103000	144920740	9810	9810	9810	9810	0
537	20231120	102900	144920740	9810	9810	9810	9810	75
538	20231120	102800	144184990	9840	9820	9840	9820	87
539	20231120	102700	143330560	9810	9810	9810	9810	5
540	20231120	102600	143281510	9810	9810	9810	9810	5
541	20231120	102500	143232460	9800	9800	9800	9800	0
542	20231120	102400	143232460	9800	9800	9800	9800	5
543	20231120	102300	143183460	9800	9800	9800	9800	5
544	20231120	102200	143134460	9820	9820	9820	9820	0
545	20231120	102100	143134460	9820	9810	9820	9810	6
546	20231120	102000	143075590	9810	9810	9810	9810	0
547	20231120	101900	143075590	9810	9810	9810	9810	15
548	20231120	101800	142928440	9830	9820	9830	9820	32
549	20231120	101700	142613930	9830	9810	9830	9810	85
550	20231120	101600	141780000	9800	9800	9800	9800	30
551	20231120	101500	141486000	9780	9780	9780	9780	0
552	20231120	101400	141486000	9780	9780	9780	9780	5
553	20231120	101300	141437100	9770	9770	9770	9770	639
554	20231120	101200	135194070	9770	9790	9790	9770	3507
555	20231120	101100	100927650	9790	9790	9800	9790	210
556	20231120	101000	98869740	9800	9830	9830	9800	485
557	20231120	100900	94116040	9830	9830	9830	9830	5
558	20231120	100800	94066890	9840	9840	9840	9840	1
559	20231120	100700	94057050	9820	9820	9820	9820	0
560	20231120	100600	94057050	9820	9820	9820	9820	5
561	20231120	100500	94007950	9810	9810	9810	9810	0
562	20231120	100400	94007950	9810	9810	9810	9810	5
563	20231120	100300	93958900	9810	9810	9810	9810	5
564	20231120	100200	93909850	9810	9810	9810	9810	0
565	20231120	100100	93909850	9810	9810	9810	9810	7
566	20231120	100000	93841180	9870	9870	9870	9870	1
567	20231120	095900	93831310	9810	9810	9810	9810	5
568	20231120	095800	93782260	9800	9800	9800	9800	5
569	20231120	095700	93733260	9800	9800	9800	9800	1
570	20231120	095600	93723460	9800	9800	9800	9800	5
571	20231120	095500	93674460	9890	9800	9890	9800	108
572	20231120	095400	92615970	9780	9810	9810	9770	3459
573	20231120	095300	58731150	9820	9810	9820	9810	60
574	20231120	095200	58142440	9810	9810	9810	9810	42
575	20231120	095100	57730420	9810	9830	9830	9810	1162
576	20231120	095000	46311820	9830	9830	9830	9830	0
577	20231120	094900	46311820	9830	9830	9860	9830	56
578	20231120	094800	45761070	9800	9800	9800	9800	5
579	20231120	094700	45712070	9800	9800	9800	9800	0
580	20231120	094600	45712070	9800	9840	9840	9800	602
581	20231120	094500	39808020	9840	9840	9840	9840	2
582	20231120	094400	39788340	9850	9850	9850	9850	0
583	20231120	094300	39788340	9850	9850	9850	9850	0
584	20231120	094200	39788340	9850	9850	9850	9850	0
585	20231120	094100	39788340	9850	9850	9850	9850	1
586	20231120	094000	39778490	9910	9860	9910	9860	30
587	20231120	093900	39482040	9840	9840	9840	9840	0
588	20231120	093800	39482040	9840	9830	9840	9830	10
589	20231120	093700	39383660	9840	9840	9840	9840	1
590	20231120	093600	39373820	9840	9810	9840	9800	131
591	20231120	093500	38089920	9800	9800	9800	9800	0
592	20231120	093400	38089920	9800	9800	9800	9800	0
593	20231120	093300	38089920	9800	9840	9840	9800	1805
594	20231120	093200	20400880	9800	9800	9800	9800	0
595	20231120	093100	20400880	9800	9800	9800	9800	429
596	20231120	093000	16196680	9800	9790	9800	9790	39
597	20231120	092900	15814630	9800	9800	9800	9800	152
598	20231120	092800	14325030	9820	9820	9820	9820	13
599	20231120	092700	14197370	9800	9800	9800	9800	0
600	20231120	092600	14197370	9800	9800	9800	9800	0
601	20231120	092500	14197370	9800	9790	9800	9790	298
602	20231120	092400	11278450	9780	9780	9780	9780	0
603	20231120	092300	11278450	9780	9780	9780	9780	0
604	20231120	092200	11278450	9780	9780	9780	9780	10
605	20231120	092100	11180650	9800	9800	9800	9800	100
606	20231120	092000	10200650	9790	9780	9790	9780	48
607	20231120	091900	9731110	9780	9780	9780	9780	0
608	20231120	091800	9731110	9780	9780	9790	9780	247
609	20231120	091700	7315270	9790	9790	9800	9790	177
610	20231120	091600	5581030	9800	9800	9800	9800	12
611	20231120	091500	5463430	9800	9790	9800	9790	15
612	20231120	091400	5316570	9800	9790	9800	9790	160
613	20231120	091300	3749170	9780	9780	9780	9780	0
614	20231120	091200	3749170	9780	9790	9790	9780	239
615	20231120	091100	1409750	9790	9790	9790	9790	0
616	20231120	091000	1409750	9790	9780	9790	9780	18
617	20231120	090900	1233660	9780	9790	9790	9780	61
618	20231120	090800	636580	9780	9780	9780	9780	1
619	20231120	090700	626800	9770	9770	9770	9770	0
620	20231120	090600	626800	9770	9770	9770	9770	0
621	20231120	090500	626800	9770	9770	9770	9770	12
622	20231120	090400	509560	9760	9760	9760	9760	0
623	20231120	090300	509560	9760	9760	9760	9760	0
624	20231120	090200	509560	9760	9760	9760	9760	0
625	20231120	090100	509560	9760	9760	9760	9760	0
626	20231120	090000	509560	9760	9800	9800	9760	52