KissMeData/166480/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	200800	123389220	5860	5860	5860	5860	534
3	20231120	200700	123389220	5860	5860	5860	5860	0
4	20231120	200600	123389220	5860	5860	5860	5860	0
5	20231120	200500	123389220	5860	5860	5860	5860	0
6	20231120	200400	123389220	5860	5860	5860	5860	0
7	20231120	200300	123389220	5860	5860	5860	5860	0
8	20231120	200200	123389220	5860	5860	5860	5860	0
9	20231120	200100	123389220	5860	5860	5860	5860	0
10	20231120	200000	123389220	5860	5860	5860	5860	0
11	20231120	195900	123389220	5860	5860	5860	5860	0
12	20231120	195800	123389220	5860	5860	5860	5860	0
13	20231120	195700	123389220	5860	5860	5860	5860	0
14	20231120	195600	123389220	5860	5860	5860	5860	0
15	20231120	195500	123389220	5860	5860	5860	5860	0
16	20231120	195400	123389220	5860	5860	5860	5860	0
17	20231120	195300	123389220	5860	5860	5860	5860	0
18	20231120	195200	123389220	5860	5860	5860	5860	0
19	20231120	195100	123389220	5860	5860	5860	5860	0
20	20231120	195000	123389220	5860	5860	5860	5860	0
21	20231120	194900	123389220	5860	5860	5860	5860	0
22	20231120	194800	123389220	5860	5860	5860	5860	0
23	20231120	194700	123389220	5860	5860	5860	5860	0
24	20231120	194600	123389220	5860	5860	5860	5860	0
25	20231120	194500	123389220	5860	5860	5860	5860	0
26	20231120	194400	123389220	5860	5860	5860	5860	0
27	20231120	194300	123389220	5860	5860	5860	5860	0
28	20231120	194200	123389220	5860	5860	5860	5860	0
29	20231120	194100	123389220	5860	5860	5860	5860	0
30	20231120	194000	123389220	5860	5860	5860	5860	0
31	20231120	193900	123389220	5860	5860	5860	5860	0
32	20231120	193800	123389220	5860	5860	5860	5860	534
33	20231120	193700	123389220	5860	5860	5860	5860	0
34	20231120	193600	123389220	5860	5860	5860	5860	0
35	20231120	193500	123389220	5860	5860	5860	5860	0
36	20231120	193400	123389220	5860	5860	5860	5860	0
37	20231120	193300	123389220	5860	5860	5860	5860	0
38	20231120	193200	123389220	5860	5860	5860	5860	0
39	20231120	193100	123389220	5860	5860	5860	5860	0
40	20231120	193000	123389220	5860	5860	5860	5860	0
41	20231120	192900	123389220	5860	5860	5860	5860	0
42	20231120	192800	123389220	5860	5860	5860	5860	0
43	20231120	192700	123389220	5860	5860	5860	5860	0
44	20231120	192600	123389220	5860	5860	5860	5860	0
45	20231120	192500	123389220	5860	5860	5860	5860	0
46	20231120	192400	123389220	5860	5860	5860	5860	0
47	20231120	192300	123389220	5860	5860	5860	5860	0
48	20231120	192200	123389220	5860	5860	5860	5860	0
49	20231120	192100	123389220	5860	5860	5860	5860	0
50	20231120	192000	123389220	5860	5860	5860	5860	0
51	20231120	191900	123389220	5860	5860	5860	5860	0
52	20231120	191800	123389220	5860	5860	5860	5860	0
53	20231120	191700	123389220	5860	5860	5860	5860	0
54	20231120	191600	123389220	5860	5860	5860	5860	0
55	20231120	191500	123389220	5860	5860	5860	5860	0
56	20231120	191400	123389220	5860	5860	5860	5860	0
57	20231120	191300	123389220	5860	5860	5860	5860	0
58	20231120	191200	123389220	5860	5860	5860	5860	0
59	20231120	191100	123389220	5860	5860	5860	5860	0
60	20231120	191000	123389220	5860	5860	5860	5860	0
61	20231120	190900	123389220	5860	5860	5860	5860	0
62	20231120	190800	123389220	5860	5860	5860	5860	534
63	20231120	190700	123389220	5860	5860	5860	5860	0
64	20231120	190600	123389220	5860	5860	5860	5860	0
65	20231120	190500	123389220	5860	5860	5860	5860	0
66	20231120	190400	123389220	5860	5860	5860	5860	0
67	20231120	190300	123389220	5860	5860	5860	5860	0
68	20231120	190200	123389220	5860	5860	5860	5860	0
69	20231120	190100	123389220	5860	5860	5860	5860	0
70	20231120	190000	123389220	5860	5860	5860	5860	0
71	20231120	185900	123389220	5860	5860	5860	5860	0
72	20231120	185800	123389220	5860	5860	5860	5860	0
73	20231120	185700	123389220	5860	5860	5860	5860	0
74	20231120	185600	123389220	5860	5860	5860	5860	0
75	20231120	185500	123389220	5860	5860	5860	5860	0
76	20231120	185400	123389220	5860	5860	5860	5860	0
77	20231120	185300	123389220	5860	5860	5860	5860	0
78	20231120	185200	123389220	5860	5860	5860	5860	0
79	20231120	185100	123389220	5860	5860	5860	5860	0
80	20231120	185000	123389220	5860	5860	5860	5860	0
81	20231120	184900	123389220	5860	5860	5860	5860	0
82	20231120	184800	123389220	5860	5860	5860	5860	0
83	20231120	184700	123389220	5860	5860	5860	5860	0
84	20231120	184600	123389220	5860	5860	5860	5860	0
85	20231120	184500	123389220	5860	5860	5860	5860	0
86	20231120	184400	123389220	5860	5860	5860	5860	0
87	20231120	184300	123389220	5860	5860	5860	5860	0
88	20231120	184200	123389220	5860	5860	5860	5860	0
89	20231120	184100	123389220	5860	5860	5860	5860	0
90	20231120	184000	123389220	5860	5860	5860	5860	0
91	20231120	183900	123389220	5860	5860	5860	5860	0
92	20231120	183800	123389220	5860	5860	5860	5860	534
93	20231120	183700	123389220	5860	5860	5860	5860	0
94	20231120	183600	123389220	5860	5860	5860	5860	0
95	20231120	183500	123389220	5860	5860	5860	5860	0
96	20231120	183400	123389220	5860	5860	5860	5860	0
97	20231120	183300	123389220	5860	5860	5860	5860	0
98	20231120	183200	123389220	5860	5860	5860	5860	0
99	20231120	183100	123389220	5860	5860	5860	5860	0
100	20231120	183000	123389220	5860	5860	5860	5860	0
101	20231120	182900	123389220	5860	5860	5860	5860	0
102	20231120	182800	123389220	5860	5860	5860	5860	0
103	20231120	182700	123389220	5860	5860	5860	5860	0
104	20231120	182600	123389220	5860	5860	5860	5860	0
105	20231120	182500	123389220	5860	5860	5860	5860	0
106	20231120	182400	123389220	5860	5860	5860	5860	0
107	20231120	182300	123389220	5860	5860	5860	5860	0
108	20231120	182200	123389220	5860	5860	5860	5860	0
109	20231120	182100	123389220	5860	5860	5860	5860	0
110	20231120	182000	123389220	5860	5860	5860	5860	0
111	20231120	181900	123389220	5860	5860	5860	5860	0
112	20231120	181800	123389220	5860	5860	5860	5860	0
113	20231120	181700	123389220	5860	5860	5860	5860	0
114	20231120	181600	123389220	5860	5860	5860	5860	0
115	20231120	181500	123389220	5860	5860	5860	5860	0
116	20231120	181400	123389220	5860	5860	5860	5860	0
117	20231120	181300	123389220	5860	5860	5860	5860	0
118	20231120	181200	123389220	5860	5860	5860	5860	0
119	20231120	181100	123389220	5860	5860	5860	5860	0
120	20231120	181000	123389220	5860	5860	5860	5860	0
121	20231120	180900	123389220	5860	5860	5860	5860	0
122	20231120	180800	123389220	5860	5860	5860	5860	534
123	20231120	180700	123389220	5860	5860	5860	5860	0
124	20231120	180600	123389220	5860	5860	5860	5860	0
125	20231120	180500	123389220	5860	5860	5860	5860	0
126	20231120	180400	123389220	5860	5860	5860	5860	0
127	20231120	180300	123389220	5860	5860	5860	5860	0
128	20231120	180200	123389220	5860	5860	5860	5860	0
129	20231120	180100	123389220	5860	5860	5860	5860	0
130	20231120	180000	123389220	5860	5860	5860	5860	0
131	20231120	175900	123389220	5860	5860	5860	5860	0
132	20231120	175800	123389220	5860	5860	5860	5860	0
133	20231120	175700	123389220	5860	5860	5860	5860	0
134	20231120	175600	123389220	5860	5860	5860	5860	0
135	20231120	175500	123389220	5860	5860	5860	5860	0
136	20231120	175400	123389220	5860	5860	5860	5860	0
137	20231120	175300	123389220	5860	5860	5860	5860	0
138	20231120	175200	123389220	5860	5860	5860	5860	0
139	20231120	175100	123389220	5860	5860	5860	5860	0
140	20231120	175000	123389220	5860	5860	5860	5860	0
141	20231120	174900	123389220	5860	5860	5860	5860	0
142	20231120	174800	123389220	5860	5860	5860	5860	0
143	20231120	174700	123389220	5860	5860	5860	5860	0
144	20231120	174600	123389220	5860	5860	5860	5860	0
145	20231120	174500	123389220	5860	5860	5860	5860	0
146	20231120	174400	123389220	5860	5860	5860	5860	0
147	20231120	174300	123389220	5860	5860	5860	5860	0
148	20231120	174200	123389220	5860	5860	5860	5860	0
149	20231120	174100	123389220	5860	5860	5860	5860	0
150	20231120	174000	123389220	5860	5860	5860	5860	0
151	20231120	173900	123389220	5860	5860	5860	5860	0
152	20231120	173800	123389220	5860	5860	5860	5860	534
153	20231120	173700	123389220	5860	5860	5860	5860	0
154	20231120	173600	123389220	5860	5860	5860	5860	0
155	20231120	173500	123389220	5860	5860	5860	5860	0
156	20231120	173400	123389220	5860	5860	5860	5860	0
157	20231120	173300	123389220	5860	5860	5860	5860	0
158	20231120	173200	123389220	5860	5860	5860	5860	0
159	20231120	173100	123389220	5860	5860	5860	5860	0
160	20231120	173000	123389220	5860	5860	5860	5860	0
161	20231120	172900	123389220	5860	5860	5860	5860	0
162	20231120	172800	123389220	5860	5860	5860	5860	0
163	20231120	172700	123389220	5860	5860	5860	5860	0
164	20231120	172600	123389220	5860	5860	5860	5860	0
165	20231120	172500	123389220	5860	5860	5860	5860	0
166	20231120	172400	123389220	5860	5860	5860	5860	0
167	20231120	172300	123389220	5860	5860	5860	5860	0
168	20231120	172200	123389220	5860	5860	5860	5860	0
169	20231120	172100	123389220	5860	5860	5860	5860	0
170	20231120	172000	123389220	5860	5860	5860	5860	0
171	20231120	171900	123389220	5860	5860	5860	5860	0
172	20231120	171800	123389220	5860	5860	5860	5860	0
173	20231120	171700	123389220	5860	5860	5860	5860	0
174	20231120	171600	123389220	5860	5860	5860	5860	0
175	20231120	171500	123389220	5860	5860	5860	5860	0
176	20231120	171400	123389220	5860	5860	5860	5860	0
177	20231120	171300	123389220	5860	5860	5860	5860	0
178	20231120	171200	123389220	5860	5860	5860	5860	0
179	20231120	171100	123389220	5860	5860	5860	5860	0
180	20231120	171000	123389220	5860	5860	5860	5860	0
181	20231120	170900	123389220	5860	5860	5860	5860	0
182	20231120	170800	123389220	5860	5860	5860	5860	534
183	20231120	170700	123389220	5860	5860	5860	5860	0
184	20231120	170600	123389220	5860	5860	5860	5860	0
185	20231120	170500	123389220	5860	5860	5860	5860	0
186	20231120	170400	123389220	5860	5860	5860	5860	0
187	20231120	170300	123389220	5860	5860	5860	5860	0
188	20231120	170200	123389220	5860	5860	5860	5860	0
189	20231120	170100	123389220	5860	5860	5860	5860	0
190	20231120	170000	123389220	5860	5860	5860	5860	0
191	20231120	165900	123389220	5860	5860	5860	5860	0
192	20231120	165800	123389220	5860	5860	5860	5860	0
193	20231120	165700	123389220	5860	5860	5860	5860	0
194	20231120	165600	123389220	5860	5860	5860	5860	0
195	20231120	165500	123389220	5860	5860	5860	5860	0
196	20231120	165400	123389220	5860	5860	5860	5860	0
197	20231120	165300	123389220	5860	5860	5860	5860	0
198	20231120	165200	123389220	5860	5860	5860	5860	0
199	20231120	165100	123389220	5860	5860	5860	5860	0
200	20231120	165000	123389220	5860	5860	5860	5860	0
201	20231120	164900	123389220	5860	5860	5860	5860	0
202	20231120	164800	123389220	5860	5860	5860	5860	0
203	20231120	164700	123389220	5860	5860	5860	5860	0
204	20231120	164600	123389220	5860	5860	5860	5860	0
205	20231120	164500	123389220	5860	5860	5860	5860	0
206	20231120	164400	123389220	5860	5860	5860	5860	0
207	20231120	164300	123389220	5860	5860	5860	5860	0
208	20231120	164200	123389220	5860	5860	5860	5860	0
209	20231120	164100	123389220	5860	5860	5860	5860	0
210	20231120	164000	123389220	5860	5860	5860	5860	0
211	20231120	163900	123389220	5860	5860	5860	5860	0
212	20231120	163800	123389220	5860	5860	5860	5860	534
213	20231120	163700	123389220	5860	5860	5860	5860	0
214	20231120	163600	123389220	5860	5860	5860	5860	0
215	20231120	163500	123389220	5860	5860	5860	5860	0
216	20231120	163400	123389220	5860	5860	5860	5860	0
217	20231120	163300	123389220	5860	5860	5860	5860	0
218	20231120	163200	123389220	5860	5860	5860	5860	0
219	20231120	163100	123389220	5860	5860	5860	5860	0
220	20231120	163000	123389220	5860	5860	5860	5860	0
221	20231120	162900	123389220	5860	5860	5860	5860	0
222	20231120	162800	123389220	5860	5860	5860	5860	0
223	20231120	162700	123389220	5860	5860	5860	5860	0
224	20231120	162600	123389220	5860	5860	5860	5860	0
225	20231120	162500	123389220	5860	5860	5860	5860	0
226	20231120	162400	123389220	5860	5860	5860	5860	0
227	20231120	162300	123389220	5860	5860	5860	5860	0
228	20231120	162200	123389220	5860	5860	5860	5860	0
229	20231120	162100	123389220	5860	5860	5860	5860	0
230	20231120	162000	123389220	5860	5860	5860	5860	0
231	20231120	161900	123389220	5860	5860	5860	5860	0
232	20231120	161800	123389220	5860	5860	5860	5860	0
233	20231120	161700	123389220	5860	5860	5860	5860	0
234	20231120	161600	123389220	5860	5860	5860	5860	0
235	20231120	161500	123389220	5860	5860	5860	5860	0
236	20231120	161400	123389220	5860	5860	5860	5860	0
237	20231120	161300	123389220	5860	5860	5860	5860	0
238	20231120	161200	123389220	5860	5860	5860	5860	0
239	20231120	161100	123389220	5860	5860	5860	5860	0
240	20231120	161000	123389220	5860	5860	5860	5860	0
241	20231120	160900	123389220	5860	5860	5860	5860	0
242	20231120	160800	123389220	5860	5860	5860	5860	534
243	20231120	160700	123389220	5860	5860	5860	5860	0
244	20231120	160600	123389220	5860	5860	5860	5860	0
245	20231120	160500	123389220	5860	5860	5860	5860	0
246	20231120	160400	123389220	5860	5860	5860	5860	0
247	20231120	160300	123389220	5860	5860	5860	5860	0
248	20231120	160200	123389220	5860	5860	5860	5860	0
249	20231120	160100	123389220	5860	5860	5860	5860	0
250	20231120	160000	123389220	5860	5860	5860	5860	0
251	20231120	155900	123389220	5860	5860	5860	5860	0
252	20231120	155800	123389220	5860	5860	5860	5860	0
253	20231120	155700	123389220	5860	5860	5860	5860	0
254	20231120	155600	123389220	5860	5860	5860	5860	0
255	20231120	155500	123389220	5860	5860	5860	5860	0
256	20231120	155400	123389220	5860	5860	5860	5860	0
257	20231120	155300	123389220	5860	5860	5860	5860	0
258	20231120	155200	123389220	5860	5860	5860	5860	0
259	20231120	155100	123389220	5860	5860	5860	5860	0
260	20231120	155000	123389220	5860	5860	5860	5860	0
261	20231120	154900	123389220	5860	5860	5860	5860	0
262	20231120	154800	123389220	5860	5860	5860	5860	0
263	20231120	154700	123389220	5860	5860	5860	5860	0
264	20231120	154600	123389220	5860	5860	5860	5860	0
265	20231120	154500	123389220	5860	5860	5860	5860	0
266	20231120	154400	123389220	5860	5860	5860	5860	0
267	20231120	154300	123389220	5860	5860	5860	5860	0
268	20231120	154200	123389220	5860	5860	5860	5860	0
269	20231120	154100	123389220	5860	5860	5860	5860	0
270	20231120	154000	123389220	5860	5860	5860	5860	0
271	20231120	153900	123389220	5860	5860	5860	5860	0
272	20231120	153800	123389220	5860	5860	5860	5860	534
273	20231120	153700	123389220	5860	5860	5860	5860	0
274	20231120	153600	123389220	5860	5860	5860	5860	0
275	20231120	153500	123389220	5860	5860	5860	5860	0
276	20231120	153400	123389220	5860	5860	5860	5860	0
277	20231120	153300	123389220	5860	5860	5860	5860	0
278	20231120	153200	123389220	5860	5860	5860	5860	0
279	20231120	153100	123389220	5860	5860	5860	5860	0
280	20231120	153000	123389220	5860	5860	5860	5860	534
281	20231120	152900	120259980	5880	5880	5880	5880	0
282	20231120	152800	120259980	5880	5880	5880	5880	0
283	20231120	152700	120259980	5880	5880	5880	5880	0
284	20231120	152600	120259980	5880	5880	5880	5880	0
285	20231120	152500	120259980	5880	5880	5880	5880	0
286	20231120	152400	120259980	5880	5880	5880	5880	0
287	20231120	152300	120259980	5880	5880	5880	5880	0
288	20231120	152200	120259980	5880	5880	5880	5880	0
289	20231120	152100	120259980	5880	5880	5880	5880	0
290	20231120	152000	120259980	5880	5880	5880	5880	0
291	20231120	151900	120259980	5880	5880	5880	5880	1
292	20231120	151800	120254100	5880	5880	5880	5880	57
293	20231120	151700	119918940	5900	5890	5900	5890	658
294	20231120	151600	116037290	5890	5880	5890	5880	215
295	20231120	151500	114771020	5890	5880	5890	5880	54
296	20231120	151400	114453300	5880	5880	5880	5880	24
297	20231120	151300	114312180	5880	5880	5880	5880	4
298	20231120	151200	114288660	5880	5880	5880	5880	10
299	20231120	151100	114229860	5880	5880	5880	5880	500
300	20231120	151000	111289860	5860	5860	5860	5860	5
301	20231120	150900	111260560	5880	5880	5880	5880	0
302	20231120	150800	111260560	5880	5880	5880	5880	9
303	20231120	150700	111207640	5880	5880	5880	5880	0
304	20231120	150600	111207640	5880	5880	5880	5880	0
305	20231120	150500	111207640	5880	5880	5880	5880	0
306	20231120	150400	111207640	5880	5880	5880	5880	0
307	20231120	150300	111207640	5880	5880	5880	5880	0
308	20231120	150200	111207640	5880	5880	5880	5880	0
309	20231120	150100	111207640	5880	5880	5880	5880	0
310	20231120	150000	111207640	5880	5870	5880	5870	120
311	20231120	145900	110502700	5870	5870	5870	5870	4
312	20231120	145800	110479220	5870	5870	5870	5870	7
313	20231120	145700	110438130	5870	5870	5870	5870	0
314	20231120	145600	110438130	5870	5870	5870	5870	0
315	20231120	145500	110438130	5870	5860	5870	5860	700
316	20231120	145400	106332470	5860	5860	5860	5860	0
317	20231120	145300	106332470	5860	5860	5860	5860	0
318	20231120	145200	106332470	5860	5860	5860	5860	0
319	20231120	145100	106332470	5860	5860	5860	5860	0
320	20231120	145000	106332470	5860	5860	5860	5860	0
321	20231120	144900	106332470	5860	5860	5860	5860	0
322	20231120	144800	106332470	5860	5860	5860	5860	9
323	20231120	144700	106279730	5860	5860	5860	5860	0
324	20231120	144600	106279730	5860	5860	5860	5860	0
325	20231120	144500	106279730	5860	5860	5860	5860	0
326	20231120	144400	106279730	5860	5860	5860	5860	0
327	20231120	144300	106279730	5860	5860	5860	5860	0
328	20231120	144200	106279730	5860	5860	5860	5860	0
329	20231120	144100	106279730	5860	5860	5860	5860	0
330	20231120	144000	106279730	5860	5860	5860	5860	0
331	20231120	143900	106279730	5860	5860	5860	5860	0
332	20231120	143800	106279730	5860	5860	5860	5860	4
333	20231120	143700	106256290	5860	5860	5860	5860	15
334	20231120	143600	106168390	5860	5860	5860	5860	0
335	20231120	143500	106168390	5860	5860	5860	5860	70
336	20231120	143400	105758190	5860	5860	5860	5860	0
337	20231120	143300	105758190	5860	5860	5860	5860	4
338	20231120	143200	105734750	5830	5830	5830	5830	0
339	20231120	143100	105734750	5830	5830	5830	5830	0
340	20231120	143000	105734750	5830	5830	5830	5830	0
341	20231120	142900	105734750	5830	5830	5830	5830	0
342	20231120	142800	105734750	5830	5830	5830	5830	0
343	20231120	142700	105734750	5830	5830	5830	5830	0
344	20231120	142600	105734750	5830	5830	5830	5830	0
345	20231120	142500	105734750	5830	5830	5830	5830	0
346	20231120	142400	105734750	5830	5830	5830	5830	0
347	20231120	142300	105734750	5830	5830	5830	5830	0
348	20231120	142200	105734750	5830	5840	5840	5830	103
349	20231120	142100	105133850	5850	5850	5850	5850	0
350	20231120	142000	105133850	5850	5850	5850	5850	0
351	20231120	141900	105133850	5850	5850	5850	5850	0
352	20231120	141800	105133850	5850	5850	5850	5850	0
353	20231120	141700	105133850	5850	5850	5850	5850	0
354	20231120	141600	105133850	5850	5850	5850	5850	13
355	20231120	141500	105057800	5850	5850	5850	5850	4
356	20231120	141400	105034400	5850	5850	5850	5850	0
357	20231120	141300	105034400	5850	5850	5850	5850	0
358	20231120	141200	105034400	5850	5850	5850	5850	0
359	20231120	141100	105034400	5850	5850	5850	5850	0
360	20231120	141000	105034400	5850	5850	5850	5850	90
361	20231120	140900	104507900	5850	5850	5850	5850	2
362	20231120	140800	104496200	5850	5850	5850	5850	0
363	20231120	140700	104496200	5850	5850	5850	5850	1
364	20231120	140600	104490350	5850	5840	5850	5840	10
365	20231120	140500	104431930	5840	5800	5840	5800	11
366	20231120	140400	104367730	5800	5840	5840	5790	217
367	20231120	140300	103105520	5840	5840	5840	5840	0
368	20231120	140200	103105520	5840	5840	5840	5840	0
369	20231120	140100	103105520	5840	5840	5840	5840	0
370	20231120	140000	103105520	5840	5840	5840	5840	15
371	20231120	135900	103017920	5840	5840	5840	5840	0
372	20231120	135800	103017920	5840	5840	5840	5840	0
373	20231120	135700	103017920	5840	5840	5840	5840	0
374	20231120	135600	103017920	5840	5840	5840	5840	0
375	20231120	135500	103017920	5840	5840	5840	5840	0
376	20231120	135400	103017920	5840	5840	5840	5840	0
377	20231120	135300	103017920	5840	5840	5840	5840	0
378	20231120	135200	103017920	5840	5840	5840	5840	1
379	20231120	135100	103012080	5840	5840	5840	5840	99
380	20231120	135000	102433920	5830	5830	5830	5830	14
381	20231120	134900	102352300	5800	5800	5800	5800	0
382	20231120	134800	102352300	5800	5800	5800	5800	0
383	20231120	134700	102352300	5800	5830	5840	5800	549
384	20231120	134600	99164600	5810	5810	5810	5810	0
385	20231120	134500	99164600	5810	5850	5850	5800	871
386	20231120	134400	94091430	5850	5850	5850	5850	0
387	20231120	134300	94091430	5850	5850	5850	5850	0
388	20231120	134200	94091430	5850	5850	5850	5850	0
389	20231120	134100	94091430	5850	5850	5850	5850	0
390	20231120	134000	94091430	5850	5870	5870	5850	654
391	20231120	133900	90260430	5890	5890	5890	5890	1
392	20231120	133800	90254540	5870	5870	5870	5870	0
393	20231120	133700	90254540	5870	5870	5870	5870	0
394	20231120	133600	90254540	5870	5870	5870	5870	1
395	20231120	133500	90248670	5870	5870	5870	5870	0
396	20231120	133400	90248670	5870	5870	5870	5870	0
397	20231120	133300	90248670	5870	5870	5870	5870	0
398	20231120	133200	90248670	5870	5870	5870	5870	0
399	20231120	133100	90248670	5870	5870	5870	5870	0
400	20231120	133000	90248670	5870	5870	5870	5870	0
401	20231120	132900	90248670	5870	5870	5870	5870	0
402	20231120	132800	90248670	5870	5870	5870	5870	0
403	20231120	132700	90248670	5870	5870	5870	5870	0
404	20231120	132600	90248670	5870	5870	5870	5870	0
405	20231120	132500	90248670	5870	5870	5870	5870	0
406	20231120	132400	90248670	5870	5870	5870	5870	0
407	20231120	132300	90248670	5870	5870	5870	5870	0
408	20231120	132200	90248670	5870	5870	5870	5870	0
409	20231120	132100	90248670	5870	5870	5870	5870	68
410	20231120	132000	89849510	5870	5870	5870	5870	806
411	20231120	131900	85118290	5870	5870	5870	5870	0
412	20231120	131800	85118290	5870	5870	5870	5870	0
413	20231120	131700	85118290	5870	5870	5870	5870	0
414	20231120	131600	85118290	5870	5870	5870	5870	229
415	20231120	131500	83774060	5880	5880	5880	5880	0
416	20231120	131400	83774060	5880	5890	5900	5880	101
417	20231120	131300	83178500	5880	5880	5880	5880	4
418	20231120	131200	83154980	5880	5880	5880	5880	0
419	20231120	131100	83154980	5880	5880	5880	5880	1
420	20231120	131000	83149100	5880	5880	5880	5880	0
421	20231120	130900	83149100	5880	5880	5880	5880	10
422	20231120	130800	83090300	5870	5870	5870	5870	0
423	20231120	130700	83090300	5870	5870	5870	5870	21
424	20231120	130600	82967030	5870	5870	5870	5870	0
425	20231120	130500	82967030	5870	5870	5870	5870	3
426	20231120	130400	82949420	5870	5870	5870	5870	0
427	20231120	130300	82949420	5870	5860	5870	5860	245
428	20231120	130200	81513430	5840	5840	5840	5840	0
429	20231120	130100	81513430	5840	5840	5840	5840	0
430	20231120	130000	81513430	5840	5840	5840	5840	0
431	20231120	125900	81513430	5840	5840	5840	5840	60
432	20231120	125800	81163030	5860	5860	5860	5860	0
433	20231120	125700	81163030	5860	5860	5860	5860	0
434	20231120	125600	81163030	5860	5860	5860	5860	139
435	20231120	125500	80348490	5860	5860	5860	5860	0
436	20231120	125400	80348490	5860	5860	5860	5860	0
437	20231120	125300	80348490	5860	5870	5870	5860	92
438	20231120	125200	79808470	5870	5870	5870	5870	0
439	20231120	125100	79808470	5870	5870	5870	5870	70
440	20231120	125000	79397570	5870	5870	5870	5870	0
441	20231120	124900	79397570	5870	5870	5870	5870	0
442	20231120	124800	79397570	5870	5870	5870	5870	0
443	20231120	124700	79397570	5870	5870	5870	5870	25
444	20231120	124600	79250820	5870	5870	5870	5870	0
445	20231120	124500	79250820	5870	5860	5870	5860	30
446	20231120	124400	79075010	5860	5860	5860	5860	0
447	20231120	124300	79075010	5860	5860	5860	5860	0
448	20231120	124200	79075010	5860	5860	5860	5860	0
449	20231120	124100	79075010	5860	5860	5860	5860	0
450	20231120	124000	79075010	5860	5860	5860	5860	20
451	20231120	123900	78957810	5860	5860	5860	5860	32
452	20231120	123800	78770290	5860	5860	5860	5860	0
453	20231120	123700	78770290	5860	5860	5860	5860	59
454	20231120	123600	78424550	5860	5860	5860	5860	1
455	20231120	123500	78418690	5840	5840	5840	5840	0
456	20231120	123400	78418690	5840	5840	5840	5840	0
457	20231120	123300	78418690	5840	5840	5840	5840	0
458	20231120	123200	78418690	5840	5840	5840	5840	0
459	20231120	123100	78418690	5840	5840	5840	5840	0
460	20231120	123000	78418690	5840	5840	5840	5840	0
461	20231120	122900	78418690	5840	5840	5840	5840	0
462	20231120	122800	78418690	5840	5840	5840	5840	0
463	20231120	122700	78418690	5840	5840	5840	5840	0
464	20231120	122600	78418690	5840	5840	5840	5840	50
465	20231120	122500	78126690	5830	5830	5830	5830	0
466	20231120	122400	78126690	5830	5830	5830	5830	0
467	20231120	122300	78126690	5830	5830	5830	5830	0
468	20231120	122200	78126690	5830	5860	5860	5830	42
469	20231120	122100	77881400	5860	5860	5860	5860	0
470	20231120	122000	77881400	5860	5860	5860	5860	5
471	20231120	121900	77852100	5860	5860	5860	5860	0
472	20231120	121800	77852100	5860	5860	5860	5860	2
473	20231120	121700	77840380	5860	5860	5860	5860	0
474	20231120	121600	77840380	5860	5860	5860	5860	0
475	20231120	121500	77840380	5860	5860	5860	5860	0
476	20231120	121400	77840380	5860	5860	5860	5860	0
477	20231120	121300	77840380	5860	5860	5860	5860	0
478	20231120	121200	77840380	5860	5860	5860	5860	0
479	20231120	121100	77840380	5860	5860	5860	5860	0
480	20231120	121000	77840380	5860	5860	5860	5860	0
481	20231120	120900	77840380	5860	5860	5860	5860	1
482	20231120	120800	77834520	5860	5860	5860	5860	0
483	20231120	120700	77834520	5860	5860	5860	5860	0
484	20231120	120600	77834520	5860	5860	5860	5860	0
485	20231120	120500	77834520	5860	5860	5860	5860	0
486	20231120	120400	77834520	5860	5860	5860	5860	0
487	20231120	120300	77834520	5860	5860	5860	5860	0
488	20231120	120200	77834520	5860	5860	5860	5860	0
489	20231120	120100	77834520	5860	5860	5860	5860	10
490	20231120	120000	77775920	5860	5860	5860	5860	1
491	20231120	115900	77770060	5840	5840	5840	5840	0
492	20231120	115800	77770060	5840	5840	5840	5840	9
493	20231120	115700	77717500	5860	5860	5860	5860	1
494	20231120	115600	77711640	5840	5840	5840	5840	0
495	20231120	115500	77711640	5840	5840	5840	5840	0
496	20231120	115400	77711640	5840	5840	5840	5840	0
497	20231120	115300	77711640	5840	5840	5840	5840	0
498	20231120	115200	77711640	5840	5840	5840	5840	0
499	20231120	115100	77711640	5840	5840	5840	5840	0
500	20231120	115000	77711640	5840	5840	5840	5840	0
501	20231120	114900	77711640	5840	5840	5840	5840	0
502	20231120	114800	77711640	5840	5840	5840	5840	0
503	20231120	114700	77711640	5840	5840	5840	5840	0
504	20231120	114600	77711640	5840	5840	5840	5840	0
505	20231120	114500	77711640	5840	5840	5840	5840	131
506	20231120	114400	76946600	5840	5840	5840	5840	0
507	20231120	114300	76946600	5840	5840	5840	5840	0
508	20231120	114200	76946600	5840	5830	5840	5830	87
509	20231120	114100	76439290	5830	5850	5850	5830	877
510	20231120	114000	71321070	5860	5860	5860	5860	0
511	20231120	113900	71321070	5860	5860	5860	5860	50
512	20231120	113800	71028070	5860	5860	5860	5860	0
513	20231120	113700	71028070	5860	5860	5860	5860	0
514	20231120	113600	71028070	5860	5860	5860	5860	127
515	20231120	113500	70283850	5870	5870	5870	5870	0
516	20231120	113400	70283850	5870	5870	5870	5870	20
517	20231120	113300	70166450	5870	5870	5870	5870	1
518	20231120	113200	70160580	5860	5890	5890	5860	257
519	20231120	113100	68654530	5900	5900	5900	5900	0
520	20231120	113000	68654530	5900	5900	5900	5900	0
521	20231120	112900	68654530	5900	5900	5900	5900	0
522	20231120	112800	68654530	5900	5900	5900	5900	0
523	20231120	112700	68654530	5900	5900	5900	5900	0
524	20231120	112600	68654530	5900	5900	5900	5900	0
525	20231120	112500	68654530	5900	5900	5900	5900	0
526	20231120	112400	68654530	5900	5900	5900	5900	0
527	20231120	112300	68654530	5900	5900	5900	5900	0
528	20231120	112200	68654530	5900	5900	5900	5900	10
529	20231120	112100	68595530	5920	5920	5920	5920	0
530	20231120	112000	68595530	5920	5920	5920	5920	0
531	20231120	111900	68595530	5920	5920	5920	5920	0
532	20231120	111800	68595530	5920	5920	5920	5920	0
533	20231120	111700	68595530	5920	5910	5920	5910	59
534	20231120	111600	68246260	5870	5870	5870	5870	0
535	20231120	111500	68246260	5870	5910	5910	5850	903
536	20231120	111400	62952930	5940	5940	5940	5940	0
537	20231120	111300	62952930	5940	5940	5940	5940	5
538	20231120	111200	62923230	5940	5940	5940	5940	16
539	20231120	111100	62828190	5900	5900	5900	5900	0
540	20231120	111000	62828190	5900	5900	5900	5900	0
541	20231120	110900	62828190	5900	5900	5900	5900	0
542	20231120	110800	62828190	5900	5900	5900	5900	20
543	20231120	110700	62710190	5900	5900	5900	5900	0
544	20231120	110600	62710190	5900	5910	5910	5900	900
545	20231120	110500	57398190	5950	5950	5950	5950	0
546	20231120	110400	57398190	5950	5950	5950	5950	0
547	20231120	110300	57398190	5950	5950	5950	5950	0
548	20231120	110200	57398190	5950	5950	5950	5950	0
549	20231120	110100	57398190	5950	5950	5950	5950	0
550	20231120	110000	57398190	5950	5950	5950	5950	0
551	20231120	105900	57398190	5950	5950	5950	5950	1
552	20231120	105800	57392240	5940	5940	5940	5940	0
553	20231120	105700	57392240	5940	5940	5940	5940	1
554	20231120	105600	57386300	5950	5950	5950	5950	0
555	20231120	105500	57386300	5950	5950	5950	5950	0
556	20231120	105400	57386300	5950	5950	5950	5950	0
557	20231120	105300	57386300	5950	5950	5950	5950	0
558	20231120	105200	57386300	5950	5950	5950	5950	0
559	20231120	105100	57386300	5950	5950	5950	5950	0
560	20231120	105000	57386300	5950	5950	5950	5950	47
561	20231120	104900	57106650	5950	5950	5950	5950	0
562	20231120	104800	57106650	5950	5950	5950	5950	0
563	20231120	104700	57106650	5950	5950	5950	5950	0
564	20231120	104600	57106650	5950	5950	5950	5950	0
565	20231120	104500	57106650	5950	5950	5950	5950	0
566	20231120	104400	57106650	5950	5950	5950	5950	0
567	20231120	104300	57106650	5950	5940	5950	5940	9
568	20231120	104200	57053160	5950	5950	5950	5950	0
569	20231120	104100	57053160	5950	5940	5950	5940	30
570	20231120	104000	56874810	5950	5950	5950	5950	0
571	20231120	103900	56874810	5950	5950	5950	5950	0
572	20231120	103800	56874810	5950	5950	5950	5950	35
573	20231120	103700	56666560	5950	5930	5950	5930	100
574	20231120	103600	56072200	5920	5920	5920	5920	4
575	20231120	103500	56048520	5920	5940	5940	5920	214
576	20231120	103400	54781520	5940	5940	5940	5940	15
577	20231120	103300	54692420	5940	5940	5940	5940	0
578	20231120	103200	54692420	5940	5930	5940	5930	2
579	20231120	103100	54680550	5940	5940	5940	5940	1
580	20231120	103000	54674610	5920	5920	5920	5920	0
581	20231120	102900	54674610	5920	5920	5920	5920	27
582	20231120	102800	54514770	5920	5920	5920	5920	1
583	20231120	102700	54508850	5920	5920	5920	5920	0
584	20231120	102600	54508850	5920	5920	5920	5920	185
585	20231120	102500	53413650	5920	5920	5920	5920	0
586	20231120	102400	53413650	5920	5920	5920	5920	5
587	20231120	102300	53384050	5950	5900	5950	5900	2100
588	20231120	102200	40903000	5890	5890	5890	5890	39
589	20231120	102100	40673290	5890	5890	5890	5890	0
590	20231120	102000	40673290	5890	5890	5890	5890	0
591	20231120	101900	40673290	5890	5890	5890	5890	0
592	20231120	101800	40673290	5890	5890	5890	5890	350
593	20231120	101700	38611790	5880	5880	5880	5880	0
594	20231120	101600	38611790	5880	5880	5880	5880	0
595	20231120	101500	38611790	5880	5880	5880	5880	20
596	20231120	101400	38494190	5870	5870	5870	5870	0
597	20231120	101300	38494190	5870	5870	5870	5870	0
598	20231120	101200	38494190	5870	5870	5870	5870	0
599	20231120	101100	38494190	5870	5870	5870	5870	0
600	20231120	101000	38494190	5870	5870	5870	5870	0
601	20231120	100900	38494190	5870	5870	5870	5870	26
602	20231120	100800	38341570	5890	5880	5890	5870	84
603	20231120	100700	37848030	5890	5890	5890	5890	1
604	20231120	100600	37842140	5890	5890	5890	5890	0
605	20231120	100500	37842140	5890	5880	5890	5880	9
606	20231120	100400	37789180	5870	5870	5870	5870	17
607	20231120	100300	37689390	5890	5880	5890	5880	731
608	20231120	100200	33391100	5880	5880	5880	5880	100
609	20231120	100100	32803100	5870	5870	5870	5870	10
610	20231120	100000	32744400	5880	5880	5880	5880	0
611	20231120	095900	32744400	5880	5880	5880	5880	0
612	20231120	095800	32744400	5880	5880	5880	5880	1
613	20231120	095700	32738520	5870	5870	5870	5870	219
614	20231120	095600	31452990	5880	5880	5880	5880	5
615	20231120	095500	31423590	5880	5880	5880	5880	0
616	20231120	095400	31423590	5880	5880	5880	5880	2
617	20231120	095300	31411830	5870	5870	5870	5870	14
618	20231120	095200	31329650	5870	5870	5870	5870	123
619	20231120	095100	30607640	5880	5880	5880	5880	0
620	20231120	095000	30607640	5880	5880	5880	5880	0
621	20231120	094900	30607640	5880	5880	5880	5880	0
622	20231120	094800	30607640	5880	5880	5880	5880	0
623	20231120	094700	30607640	5880	5880	5880	5880	71
624	20231120	094600	30190160	5870	5870	5870	5870	0
625	20231120	094500	30190160	5870	5870	5870	5870	20
626	20231120	094400	30072760	5880	5880	5880	5880	5
627	20231120	094300	30043360	5880	5880	5880	5880	50
628	20231120	094200	29749360	5880	5870	5880	5870	2
629	20231120	094100	29737610	5870	5880	5880	5870	16
630	20231120	094000	29643540	5890	5870	5890	5870	2
631	20231120	093900	29631780	5890	5890	5890	5890	0
632	20231120	093800	29631780	5890	5880	5890	5880	3
633	20231120	093700	29614120	5870	5860	5870	5860	16
634	20231120	093600	29520350	5850	5880	5890	5850	318
635	20231120	093500	27656780	5880	5860	5880	5860	1996
636	20231120	093400	15939260	5850	5800	5850	5800	613
637	20231120	093300	12375250	5800	5800	5800	5800	116
638	20231120	093200	11702450	5840	5840	5840	5840	0
639	20231120	093100	11702450	5840	5840	5840	5840	0
640	20231120	093000	11702450	5840	5840	5840	5840	0
641	20231120	092900	11702450	5840	5840	5840	5840	0
642	20231120	092800	11702450	5840	5840	5840	5840	0
643	20231120	092700	11702450	5840	5840	5840	5840	0
644	20231120	092600	11702450	5840	5840	5840	5840	0
645	20231120	092500	11702450	5840	5840	5840	5840	1
646	20231120	092400	11696610	5800	5800	5800	5800	0
647	20231120	092300	11696610	5800	5800	5800	5800	270
648	20231120	092200	10130610	5850	5850	5850	5850	10
649	20231120	092100	10072110	5850	5840	5850	5780	312
650	20231120	092000	8264770	5850	5850	5850	5850	55
651	20231120	091900	7943020	5860	5860	5860	5860	10
652	20231120	091800	7884420	5860	5860	5860	5860	2
653	20231120	091700	7872700	5860	5850	5860	5850	8
654	20231120	091600	7825890	5850	5840	5850	5840	49
655	20231120	091500	7539720	5840	5820	5840	5820	49
656	20231120	091400	7254520	5830	5830	5830	5830	0
657	20231120	091300	7254520	5830	5830	5830	5830	0
658	20231120	091200	7254520	5830	5830	5830	5830	176
659	20231120	091100	6228440	5820	5820	5820	5820	19
660	20231120	091000	6117860	5820	5800	5820	5800	19
661	20231120	090900	6007460	5800	5800	5800	5800	2
662	20231120	090800	5995860	5830	5830	5830	5830	119
663	20231120	090700	5302090	5830	5830	5830	5830	1
664	20231120	090600	5296260	5820	5810	5820	5770	280
665	20231120	090500	3669030	5790	5790	5790	5790	1
666	20231120	090400	3663240	5780	5780	5780	5780	50
667	20231120	090300	3374240	5820	5820	5820	5820	7
668	20231120	090200	3333500	5780	5780	5780	5780	0
669	20231120	090100	3333500	5780	5780	5780	5780	24
670	20231120	090000	3194780	5780	5820	5820	5780	551