KissMeData/225190/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	202200	544706630	9560	9560	9560	9560	301
3	20231120	202100	544706630	9560	9560	9560	9560	0
4	20231120	202000	544706630	9560	9560	9560	9560	0
5	20231120	201900	544706630	9560	9560	9560	9560	0
6	20231120	201800	544706630	9560	9560	9560	9560	0
7	20231120	201700	544706630	9560	9560	9560	9560	0
8	20231120	201600	544706630	9560	9560	9560	9560	0
9	20231120	201500	544706630	9560	9560	9560	9560	0
10	20231120	201400	544706630	9560	9560	9560	9560	0
11	20231120	201300	544706630	9560	9560	9560	9560	0
12	20231120	201200	544706630	9560	9560	9560	9560	0
13	20231120	201100	544706630	9560	9560	9560	9560	0
14	20231120	201000	544706630	9560	9560	9560	9560	0
15	20231120	200900	544706630	9560	9560	9560	9560	0
16	20231120	200800	544706630	9560	9560	9560	9560	0
17	20231120	200700	544706630	9560	9560	9560	9560	0
18	20231120	200600	544706630	9560	9560	9560	9560	0
19	20231120	200500	544706630	9560	9560	9560	9560	0
20	20231120	200400	544706630	9560	9560	9560	9560	0
21	20231120	200300	544706630	9560	9560	9560	9560	0
22	20231120	200200	544706630	9560	9560	9560	9560	0
23	20231120	200100	544706630	9560	9560	9560	9560	0
24	20231120	200000	544706630	9560	9560	9560	9560	0
25	20231120	195900	544706630	9560	9560	9560	9560	0
26	20231120	195800	544706630	9560	9560	9560	9560	0
27	20231120	195700	544706630	9560	9560	9560	9560	0
28	20231120	195600	544706630	9560	9560	9560	9560	0
29	20231120	195500	544706630	9560	9560	9560	9560	0
30	20231120	195400	544706630	9560	9560	9560	9560	0
31	20231120	195300	544706630	9560	9560	9560	9560	0
32	20231120	195200	544706630	9560	9560	9560	9560	301
33	20231120	195100	544706630	9560	9560	9560	9560	0
34	20231120	195000	544706630	9560	9560	9560	9560	0
35	20231120	194900	544706630	9560	9560	9560	9560	0
36	20231120	194800	544706630	9560	9560	9560	9560	0
37	20231120	194700	544706630	9560	9560	9560	9560	0
38	20231120	194600	544706630	9560	9560	9560	9560	0
39	20231120	194500	544706630	9560	9560	9560	9560	0
40	20231120	194400	544706630	9560	9560	9560	9560	0
41	20231120	194300	544706630	9560	9560	9560	9560	0
42	20231120	194200	544706630	9560	9560	9560	9560	0
43	20231120	194100	544706630	9560	9560	9560	9560	0
44	20231120	194000	544706630	9560	9560	9560	9560	0
45	20231120	193900	544706630	9560	9560	9560	9560	0
46	20231120	193800	544706630	9560	9560	9560	9560	0
47	20231120	193700	544706630	9560	9560	9560	9560	0
48	20231120	193600	544706630	9560	9560	9560	9560	0
49	20231120	193500	544706630	9560	9560	9560	9560	0
50	20231120	193400	544706630	9560	9560	9560	9560	0
51	20231120	193300	544706630	9560	9560	9560	9560	0
52	20231120	193200	544706630	9560	9560	9560	9560	0
53	20231120	193100	544706630	9560	9560	9560	9560	0
54	20231120	193000	544706630	9560	9560	9560	9560	0
55	20231120	192900	544706630	9560	9560	9560	9560	0
56	20231120	192800	544706630	9560	9560	9560	9560	0
57	20231120	192700	544706630	9560	9560	9560	9560	0
58	20231120	192600	544706630	9560	9560	9560	9560	0
59	20231120	192500	544706630	9560	9560	9560	9560	0
60	20231120	192400	544706630	9560	9560	9560	9560	0
61	20231120	192300	544706630	9560	9560	9560	9560	0
62	20231120	192200	544706630	9560	9560	9560	9560	301
63	20231120	192100	544706630	9560	9560	9560	9560	0
64	20231120	192000	544706630	9560	9560	9560	9560	0
65	20231120	191900	544706630	9560	9560	9560	9560	0
66	20231120	191800	544706630	9560	9560	9560	9560	0
67	20231120	191700	544706630	9560	9560	9560	9560	0
68	20231120	191600	544706630	9560	9560	9560	9560	0
69	20231120	191500	544706630	9560	9560	9560	9560	0
70	20231120	191400	544706630	9560	9560	9560	9560	0
71	20231120	191300	544706630	9560	9560	9560	9560	0
72	20231120	191200	544706630	9560	9560	9560	9560	0
73	20231120	191100	544706630	9560	9560	9560	9560	0
74	20231120	191000	544706630	9560	9560	9560	9560	0
75	20231120	190900	544706630	9560	9560	9560	9560	0
76	20231120	190800	544706630	9560	9560	9560	9560	0
77	20231120	190700	544706630	9560	9560	9560	9560	0
78	20231120	190600	544706630	9560	9560	9560	9560	0
79	20231120	190500	544706630	9560	9560	9560	9560	0
80	20231120	190400	544706630	9560	9560	9560	9560	0
81	20231120	190300	544706630	9560	9560	9560	9560	0
82	20231120	190200	544706630	9560	9560	9560	9560	0
83	20231120	190100	544706630	9560	9560	9560	9560	0
84	20231120	190000	544706630	9560	9560	9560	9560	0
85	20231120	185900	544706630	9560	9560	9560	9560	0
86	20231120	185800	544706630	9560	9560	9560	9560	0
87	20231120	185700	544706630	9560	9560	9560	9560	0
88	20231120	185600	544706630	9560	9560	9560	9560	0
89	20231120	185500	544706630	9560	9560	9560	9560	0
90	20231120	185400	544706630	9560	9560	9560	9560	0
91	20231120	185300	544706630	9560	9560	9560	9560	0
92	20231120	185200	544706630	9560	9560	9560	9560	301
93	20231120	185100	544706630	9560	9560	9560	9560	0
94	20231120	185000	544706630	9560	9560	9560	9560	0
95	20231120	184900	544706630	9560	9560	9560	9560	0
96	20231120	184800	544706630	9560	9560	9560	9560	0
97	20231120	184700	544706630	9560	9560	9560	9560	0
98	20231120	184600	544706630	9560	9560	9560	9560	0
99	20231120	184500	544706630	9560	9560	9560	9560	0
100	20231120	184400	544706630	9560	9560	9560	9560	0
101	20231120	184300	544706630	9560	9560	9560	9560	0
102	20231120	184200	544706630	9560	9560	9560	9560	0
103	20231120	184100	544706630	9560	9560	9560	9560	0
104	20231120	184000	544706630	9560	9560	9560	9560	0
105	20231120	183900	544706630	9560	9560	9560	9560	0
106	20231120	183800	544706630	9560	9560	9560	9560	0
107	20231120	183700	544706630	9560	9560	9560	9560	0
108	20231120	183600	544706630	9560	9560	9560	9560	0
109	20231120	183500	544706630	9560	9560	9560	9560	0
110	20231120	183400	544706630	9560	9560	9560	9560	0
111	20231120	183300	544706630	9560	9560	9560	9560	0
112	20231120	183200	544706630	9560	9560	9560	9560	0
113	20231120	183100	544706630	9560	9560	9560	9560	0
114	20231120	183000	544706630	9560	9560	9560	9560	0
115	20231120	182900	544706630	9560	9560	9560	9560	0
116	20231120	182800	544706630	9560	9560	9560	9560	0
117	20231120	182700	544706630	9560	9560	9560	9560	0
118	20231120	182600	544706630	9560	9560	9560	9560	0
119	20231120	182500	544706630	9560	9560	9560	9560	0
120	20231120	182400	544706630	9560	9560	9560	9560	0
121	20231120	182300	544706630	9560	9560	9560	9560	0
122	20231120	182200	544706630	9560	9560	9560	9560	301
123	20231120	182100	544706630	9560	9560	9560	9560	0
124	20231120	182000	544706630	9560	9560	9560	9560	0
125	20231120	181900	544706630	9560	9560	9560	9560	0
126	20231120	181800	544706630	9560	9560	9560	9560	0
127	20231120	181700	544706630	9560	9560	9560	9560	0
128	20231120	181600	544706630	9560	9560	9560	9560	0
129	20231120	181500	544706630	9560	9560	9560	9560	0
130	20231120	181400	544706630	9560	9560	9560	9560	0
131	20231120	181300	544706630	9560	9560	9560	9560	0
132	20231120	181200	544706630	9560	9560	9560	9560	0
133	20231120	181100	544706630	9560	9560	9560	9560	0
134	20231120	181000	544706630	9560	9560	9560	9560	0
135	20231120	180900	544706630	9560	9560	9560	9560	0
136	20231120	180800	544706630	9560	9560	9560	9560	0
137	20231120	180700	544706630	9560	9560	9560	9560	0
138	20231120	180600	544706630	9560	9560	9560	9560	0
139	20231120	180500	544706630	9560	9560	9560	9560	0
140	20231120	180400	544706630	9560	9560	9560	9560	0
141	20231120	180300	544706630	9560	9560	9560	9560	0
142	20231120	180200	544706630	9560	9560	9560	9560	0
143	20231120	180100	544706630	9560	9560	9560	9560	0
144	20231120	180000	544706630	9560	9560	9560	9560	0
145	20231120	175900	544706630	9560	9560	9560	9560	0
146	20231120	175800	544706630	9560	9560	9560	9560	0
147	20231120	175700	544706630	9560	9560	9560	9560	0
148	20231120	175600	544706630	9560	9560	9560	9560	0
149	20231120	175500	544706630	9560	9560	9560	9560	0
150	20231120	175400	544706630	9560	9560	9560	9560	0
151	20231120	175300	544706630	9560	9560	9560	9560	0
152	20231120	175200	544706630	9560	9560	9560	9560	301
153	20231120	175100	544706630	9560	9560	9560	9560	0
154	20231120	175000	544706630	9560	9560	9560	9560	0
155	20231120	174900	544706630	9560	9560	9560	9560	0
156	20231120	174800	544706630	9560	9560	9560	9560	0
157	20231120	174700	544706630	9560	9560	9560	9560	0
158	20231120	174600	544706630	9560	9560	9560	9560	0
159	20231120	174500	544706630	9560	9560	9560	9560	0
160	20231120	174400	544706630	9560	9560	9560	9560	0
161	20231120	174300	544706630	9560	9560	9560	9560	0
162	20231120	174200	544706630	9560	9560	9560	9560	0
163	20231120	174100	544706630	9560	9560	9560	9560	0
164	20231120	174000	544706630	9560	9560	9560	9560	0
165	20231120	173900	544706630	9560	9560	9560	9560	0
166	20231120	173800	544706630	9560	9560	9560	9560	0
167	20231120	173700	544706630	9560	9560	9560	9560	0
168	20231120	173600	544706630	9560	9560	9560	9560	0
169	20231120	173500	544706630	9560	9560	9560	9560	0
170	20231120	173400	544706630	9560	9560	9560	9560	0
171	20231120	173300	544706630	9560	9560	9560	9560	0
172	20231120	173200	544706630	9560	9560	9560	9560	0
173	20231120	173100	544706630	9560	9560	9560	9560	0
174	20231120	173000	544706630	9560	9560	9560	9560	0
175	20231120	172900	544706630	9560	9560	9560	9560	0
176	20231120	172800	544706630	9560	9560	9560	9560	0
177	20231120	172700	544706630	9560	9560	9560	9560	0
178	20231120	172600	544706630	9560	9560	9560	9560	0
179	20231120	172500	544706630	9560	9560	9560	9560	0
180	20231120	172400	544706630	9560	9560	9560	9560	0
181	20231120	172300	544706630	9560	9560	9560	9560	0
182	20231120	172200	544706630	9560	9560	9560	9560	301
183	20231120	172100	544706630	9560	9560	9560	9560	0
184	20231120	172000	544706630	9560	9560	9560	9560	0
185	20231120	171900	544706630	9560	9560	9560	9560	0
186	20231120	171800	544706630	9560	9560	9560	9560	0
187	20231120	171700	544706630	9560	9560	9560	9560	0
188	20231120	171600	544706630	9560	9560	9560	9560	0
189	20231120	171500	544706630	9560	9560	9560	9560	0
190	20231120	171400	544706630	9560	9560	9560	9560	0
191	20231120	171300	544706630	9560	9560	9560	9560	0
192	20231120	171200	544706630	9560	9560	9560	9560	0
193	20231120	171100	544706630	9560	9560	9560	9560	0
194	20231120	171000	544706630	9560	9560	9560	9560	0
195	20231120	170900	544706630	9560	9560	9560	9560	0
196	20231120	170800	544706630	9560	9560	9560	9560	0
197	20231120	170700	544706630	9560	9560	9560	9560	0
198	20231120	170600	544706630	9560	9560	9560	9560	0
199	20231120	170500	544706630	9560	9560	9560	9560	0
200	20231120	170400	544706630	9560	9560	9560	9560	0
201	20231120	170300	544706630	9560	9560	9560	9560	0
202	20231120	170200	544706630	9560	9560	9560	9560	0
203	20231120	170100	544706630	9560	9560	9560	9560	0
204	20231120	170000	544706630	9560	9560	9560	9560	0
205	20231120	165900	544706630	9560	9560	9560	9560	0
206	20231120	165800	544706630	9560	9560	9560	9560	0
207	20231120	165700	544706630	9560	9560	9560	9560	0
208	20231120	165600	544706630	9560	9560	9560	9560	0
209	20231120	165500	544706630	9560	9560	9560	9560	0
210	20231120	165400	544706630	9560	9560	9560	9560	0
211	20231120	165300	544706630	9560	9560	9560	9560	0
212	20231120	165200	544706630	9560	9560	9560	9560	301
213	20231120	165100	544706630	9560	9560	9560	9560	0
214	20231120	165000	544706630	9560	9560	9560	9560	0
215	20231120	164900	544706630	9560	9560	9560	9560	0
216	20231120	164800	544706630	9560	9560	9560	9560	0
217	20231120	164700	544706630	9560	9560	9560	9560	0
218	20231120	164600	544706630	9560	9560	9560	9560	0
219	20231120	164500	544706630	9560	9560	9560	9560	0
220	20231120	164400	544706630	9560	9560	9560	9560	0
221	20231120	164300	544706630	9560	9560	9560	9560	0
222	20231120	164200	544706630	9560	9560	9560	9560	0
223	20231120	164100	544706630	9560	9560	9560	9560	0
224	20231120	164000	544706630	9560	9560	9560	9560	0
225	20231120	163900	544706630	9560	9560	9560	9560	0
226	20231120	163800	544706630	9560	9560	9560	9560	0
227	20231120	163700	544706630	9560	9560	9560	9560	0
228	20231120	163600	544706630	9560	9560	9560	9560	0
229	20231120	163500	544706630	9560	9560	9560	9560	0
230	20231120	163400	544706630	9560	9560	9560	9560	0
231	20231120	163300	544706630	9560	9560	9560	9560	0
232	20231120	163200	544706630	9560	9560	9560	9560	0
233	20231120	163100	544706630	9560	9560	9560	9560	0
234	20231120	163000	544706630	9560	9560	9560	9560	0
235	20231120	162900	544706630	9560	9560	9560	9560	0
236	20231120	162800	544706630	9560	9560	9560	9560	0
237	20231120	162700	544706630	9560	9560	9560	9560	0
238	20231120	162600	544706630	9560	9560	9560	9560	0
239	20231120	162500	544706630	9560	9560	9560	9560	0
240	20231120	162400	544706630	9560	9560	9560	9560	0
241	20231120	162300	544706630	9560	9560	9560	9560	0
242	20231120	162200	544706630	9560	9560	9560	9560	301
243	20231120	162100	544706630	9560	9560	9560	9560	0
244	20231120	162000	544706630	9560	9560	9560	9560	0
245	20231120	161900	544706630	9560	9560	9560	9560	0
246	20231120	161800	544706630	9560	9560	9560	9560	0
247	20231120	161700	544706630	9560	9560	9560	9560	0
248	20231120	161600	544706630	9560	9560	9560	9560	0
249	20231120	161500	544706630	9560	9560	9560	9560	0
250	20231120	161400	544706630	9560	9560	9560	9560	0
251	20231120	161300	544706630	9560	9560	9560	9560	0
252	20231120	161200	544706630	9560	9560	9560	9560	0
253	20231120	161100	544706630	9560	9560	9560	9560	0
254	20231120	161000	544706630	9560	9560	9560	9560	0
255	20231120	160900	544706630	9560	9560	9560	9560	0
256	20231120	160800	544706630	9560	9560	9560	9560	0
257	20231120	160700	544706630	9560	9560	9560	9560	0
258	20231120	160600	544706630	9560	9560	9560	9560	0
259	20231120	160500	544706630	9560	9560	9560	9560	0
260	20231120	160400	544706630	9560	9560	9560	9560	0
261	20231120	160300	544706630	9560	9560	9560	9560	0
262	20231120	160200	544706630	9560	9560	9560	9560	0
263	20231120	160100	544706630	9560	9560	9560	9560	0
264	20231120	160000	544706630	9560	9560	9560	9560	0
265	20231120	155900	544706630	9560	9560	9560	9560	0
266	20231120	155800	544706630	9560	9560	9560	9560	0
267	20231120	155700	544706630	9560	9560	9560	9560	0
268	20231120	155600	544706630	9560	9560	9560	9560	0
269	20231120	155500	544706630	9560	9560	9560	9560	0
270	20231120	155400	544706630	9560	9560	9560	9560	0
271	20231120	155300	544706630	9560	9560	9560	9560	0
272	20231120	155200	544706630	9560	9560	9560	9560	301
273	20231120	155100	544706630	9560	9560	9560	9560	0
274	20231120	155000	544706630	9560	9560	9560	9560	0
275	20231120	154900	544706630	9560	9560	9560	9560	0
276	20231120	154800	544706630	9560	9560	9560	9560	0
277	20231120	154700	544706630	9560	9560	9560	9560	0
278	20231120	154600	544706630	9560	9560	9560	9560	0
279	20231120	154500	544706630	9560	9560	9560	9560	0
280	20231120	154400	544706630	9560	9560	9560	9560	0
281	20231120	154300	544706630	9560	9560	9560	9560	0
282	20231120	154200	544706630	9560	9560	9560	9560	0
283	20231120	154100	544706630	9560	9560	9560	9560	0
284	20231120	154000	544706630	9560	9560	9560	9560	0
285	20231120	153900	544706630	9560	9560	9560	9560	0
286	20231120	153800	544706630	9560	9560	9560	9560	0
287	20231120	153700	544706630	9560	9560	9560	9560	0
288	20231120	153600	544706630	9560	9560	9560	9560	0
289	20231120	153500	544706630	9560	9560	9560	9560	0
290	20231120	153400	544706630	9560	9560	9560	9560	0
291	20231120	153300	544706630	9560	9560	9560	9560	0
292	20231120	153200	544706630	9560	9560	9560	9560	0
293	20231120	153100	544706630	9560	9560	9560	9560	0
294	20231120	153000	544706630	9560	9560	9560	9560	301
295	20231120	152900	541829070	9570	9570	9570	9570	0
296	20231120	152800	541829070	9570	9570	9570	9570	0
297	20231120	152700	541829070	9570	9570	9570	9570	0
298	20231120	152600	541829070	9570	9570	9570	9570	0
299	20231120	152500	541829070	9570	9570	9570	9570	0
300	20231120	152400	541829070	9570	9570	9570	9570	0
301	20231120	152300	541829070	9570	9570	9570	9570	0
302	20231120	152200	541829070	9570	9570	9570	9570	0
303	20231120	152100	541829070	9570	9570	9570	9570	0
304	20231120	152000	541829070	9570	9570	9570	9570	0
305	20231120	151900	541829070	9570	9570	9570	9570	1
306	20231120	151800	541819500	9550	9550	9550	9550	0
307	20231120	151700	541819500	9550	9550	9550	9550	9
308	20231120	151600	541733550	9550	9550	9550	9550	0
309	20231120	151500	541733550	9550	9550	9550	9550	0
310	20231120	151400	541733550	9550	9560	9560	9550	196
311	20231120	151300	539861200	9560	9560	9560	9560	16
312	20231120	151200	539708240	9540	9560	9560	9540	753
313	20231120	151100	532520230	9560	9570	9570	9560	115
314	20231120	151000	531420680	9560	9570	9570	9560	393
315	20231120	150900	527663390	9570	9570	9570	9570	22
316	20231120	150800	527452850	9570	9580	9580	9570	742
317	20231120	150700	520351260	9580	9590	9590	9580	265
318	20231120	150600	517812520	9590	9590	9590	9590	8
319	20231120	150500	517735800	9600	9600	9600	9600	0
320	20231120	150400	517735800	9600	9600	9600	9600	10
321	20231120	150300	517639800	9610	9610	9610	9610	2
322	20231120	150200	517620580	9610	9610	9610	9610	3
323	20231120	150100	517591750	9610	9580	9610	9580	53
324	20231120	150000	517083920	9580	9570	9580	9570	344
325	20231120	145900	513790400	9580	9600	9600	9580	903
326	20231120	145800	505136450	9610	9620	9620	9610	59
327	20231120	145700	504569110	9620	9620	9620	9620	1
328	20231120	145600	504559490	9620	9620	9620	9620	1
329	20231120	145500	504549870	9620	9620	9620	9620	2
330	20231120	145400	504530630	9620	9620	9620	9620	0
331	20231120	145300	504530630	9620	9620	9620	9620	0
332	20231120	145200	504530630	9620	9620	9620	9620	1
333	20231120	145100	504521010	9620	9620	9620	9620	5
334	20231120	145000	504472910	9630	9630	9630	9630	1
335	20231120	144900	504463280	9630	9630	9630	9630	0
336	20231120	144800	504463280	9630	9630	9630	9630	0
337	20231120	144700	504463280	9630	9630	9630	9630	0
338	20231120	144600	504463280	9630	9640	9640	9630	13
339	20231120	144500	504338030	9640	9640	9640	9640	0
340	20231120	144400	504338030	9640	9640	9640	9640	0
341	20231120	144300	504338030	9640	9640	9640	9640	1
342	20231120	144200	504328390	9650	9650	9650	9650	0
343	20231120	144100	504328390	9650	9660	9660	9650	114
344	20231120	144000	503227290	9660	9660	9660	9660	4
345	20231120	143900	503188650	9650	9650	9650	9650	0
346	20231120	143800	503188650	9650	9650	9650	9650	0
347	20231120	143700	503188650	9650	9590	9650	9590	33
348	20231120	143600	502871400	9590	9590	9590	9590	211
349	20231120	143500	500847910	9590	9620	9650	9590	997
350	20231120	143400	491271920	9620	9660	9660	9620	728
351	20231120	143300	484263330	9650	9650	9650	9650	0
352	20231120	143200	484263330	9650	9650	9650	9650	0
353	20231120	143100	484263330	9650	9650	9650	9650	0
354	20231120	143000	484263330	9650	9650	9650	9650	0
355	20231120	142900	484263330	9650	9650	9650	9650	22
356	20231120	142800	484051030	9650	9650	9650	9650	0
357	20231120	142700	484051030	9650	9650	9660	9640	295
358	20231120	142600	481206010	9660	9660	9660	9660	0
359	20231120	142500	481206010	9660	9660	9660	9660	11
360	20231120	142400	481099750	9660	9650	9660	9640	108
361	20231120	142300	480058500	9650	9640	9650	9640	72
362	20231120	142200	479363800	9640	9640	9640	9640	10
363	20231120	142100	479267400	9640	9640	9640	9640	61
364	20231120	142000	478679360	9640	9650	9650	9640	4
365	20231120	141900	478640770	9650	9650	9650	9650	66
366	20231120	141800	478003870	9650	9650	9650	9650	0
367	20231120	141700	478003870	9650	9650	9650	9650	0
368	20231120	141600	478003870	9650	9650	9650	9650	0
369	20231120	141500	478003870	9650	9650	9650	9650	1
370	20231120	141400	477994220	9660	9660	9660	9660	6
371	20231120	141300	477936260	9660	9660	9660	9660	8
372	20231120	141200	477858980	9650	9650	9650	9650	0
373	20231120	141100	477858980	9650	9650	9650	9650	3
374	20231120	141000	477830030	9650	9650	9650	9650	21
375	20231120	140900	477627380	9660	9660	9660	9660	62
376	20231120	140800	477028460	9670	9670	9670	9670	6
377	20231120	140700	476970440	9660	9660	9660	9650	360
378	20231120	140600	473492940	9670	9670	9670	9670	117
379	20231120	140500	472361550	9670	9670	9670	9670	0
380	20231120	140400	472361550	9670	9680	9680	9670	3
381	20231120	140300	472332520	9680	9690	9690	9680	121
382	20231120	140200	471160130	9700	9710	9710	9700	636
383	20231120	140100	464988330	9710	9710	9710	9710	0
384	20231120	140000	464988330	9710	9720	9720	9710	62
385	20231120	135900	464386150	9720	9720	9720	9720	69
386	20231120	135800	463715470	9720	9720	9720	9720	99
387	20231120	135700	462753190	9740	9740	9740	9740	0
388	20231120	135600	462753190	9740	9740	9740	9740	4
389	20231120	135500	462714230	9720	9730	9730	9720	36
390	20231120	135400	462364080	9730	9730	9730	9730	22
391	20231120	135300	462150020	9730	9740	9740	9730	158
392	20231120	135200	460612520	9740	9740	9740	9740	52
393	20231120	135100	460106040	9730	9740	9740	9730	22
394	20231120	135000	459891820	9740	9740	9740	9740	16
395	20231120	134900	459735980	9730	9730	9730	9730	10
396	20231120	134800	459638680	9730	9730	9730	9730	384
397	20231120	134700	455902360	9730	9730	9730	9730	0
398	20231120	134600	455902360	9730	9730	9740	9730	731
399	20231120	134500	448789580	9730	9730	9730	9730	137
400	20231120	134400	447456570	9740	9740	9740	9740	1
401	20231120	134300	447446830	9770	9770	9770	9770	0
402	20231120	134200	447446830	9770	9770	9770	9770	0
403	20231120	134100	447446830	9770	9770	9770	9770	0
404	20231120	134000	447446830	9770	9770	9770	9770	0
405	20231120	133900	447446830	9770	9770	9770	9770	20
406	20231120	133800	447251430	9770	9770	9770	9770	26
407	20231120	133700	446997410	9740	9740	9740	9740	1
408	20231120	133600	446987670	9770	9770	9770	9770	0
409	20231120	133500	446987670	9770	9770	9770	9770	0
410	20231120	133400	446987670	9770	9770	9770	9770	0
411	20231120	133300	446987670	9770	9770	9770	9770	0
412	20231120	133200	446987670	9770	9770	9770	9770	0
413	20231120	133100	446987670	9770	9770	9770	9770	0
414	20231120	133000	446987670	9770	9770	9770	9770	0
415	20231120	132900	446987670	9770	9770	9770	9770	0
416	20231120	132800	446987670	9770	9770	9770	9770	0
417	20231120	132700	446987670	9770	9770	9770	9770	1
418	20231120	132600	446977900	9770	9770	9770	9770	0
419	20231120	132500	446977900	9770	9770	9770	9770	0
420	20231120	132400	446977900	9770	9770	9770	9770	0
421	20231120	132300	446977900	9770	9770	9770	9770	0
422	20231120	132200	446977900	9770	9770	9770	9770	0
423	20231120	132100	446977900	9770	9770	9770	9770	0
424	20231120	132000	446977900	9770	9770	9770	9770	0
425	20231120	131900	446977900	9770	9770	9770	9770	0
426	20231120	131800	446977900	9770	9740	9770	9740	33
427	20231120	131700	446655930	9710	9720	9720	9710	55
428	20231120	131600	446121830	9730	9740	9740	9730	7
429	20231120	131500	446053700	9740	9740	9740	9740	0
430	20231120	131400	446053700	9740	9740	9740	9740	5
431	20231120	131300	446005000	9750	9750	9750	9750	6
432	20231120	131200	445946500	9760	9760	9760	9760	0
433	20231120	131100	445946500	9760	9760	9760	9760	0
434	20231120	131000	445946500	9760	9760	9760	9760	4
435	20231120	130900	445907460	9690	9730	9730	9690	616
436	20231120	130800	439923640	9730	9760	9760	9730	202
437	20231120	130700	437958120	9770	9730	9770	9730	146
438	20231120	130600	436537380	9710	9710	9710	9710	0
439	20231120	130500	436537380	9710	9710	9710	9710	62
440	20231120	130400	435935360	9710	9740	9740	9710	135
441	20231120	130300	434623460	9780	9780	9780	9780	1
442	20231120	130200	434613680	9750	9750	9750	9750	0
443	20231120	130100	434613680	9750	9770	9770	9750	465
444	20231120	130000	430074760	9790	9790	9790	9790	0
445	20231120	125900	430074760	9790	9790	9790	9790	0
446	20231120	125800	430074760	9790	9810	9820	9790	55
447	20231120	125700	429536230	9820	9820	9820	9820	0
448	20231120	125600	429536230	9820	9810	9820	9810	52
449	20231120	125500	429025610	9800	9800	9800	9800	10
450	20231120	125400	428927610	9800	9790	9800	9790	59
451	20231120	125300	428349460	9800	9800	9800	9800	0
452	20231120	125200	428349460	9800	9800	9800	9800	0
453	20231120	125100	428349460	9800	9820	9820	9800	57
454	20231120	125000	427790560	9820	9820	9820	9820	103
455	20231120	124900	426779100	9820	9820	9820	9820	0
456	20231120	124800	426779100	9820	9820	9820	9820	0
457	20231120	124700	426779100	9820	9820	9820	9820	8
458	20231120	124600	426700540	9800	9800	9800	9800	0
459	20231120	124500	426700540	9800	9820	9820	9800	59
460	20231120	124400	426121340	9820	9820	9820	9820	5
461	20231120	124300	426072240	9820	9840	9850	9820	450
462	20231120	124200	421650370	9840	9820	9840	9820	497
463	20231120	124100	416763490	9820	9810	9820	9810	559
464	20231120	124000	411276320	9810	9800	9810	9800	169
465	20231120	123900	409618460	9800	9800	9800	9800	0
466	20231120	123800	409618460	9800	9800	9800	9800	1
467	20231120	123700	409608660	9810	9790	9810	9790	420
468	20231120	123600	405492840	9790	9790	9790	9790	100
469	20231120	123500	404513840	9790	9770	9800	9770	365
470	20231120	123400	400941170	9760	9760	9760	9760	0
471	20231120	123300	400941170	9760	9760	9760	9760	50
472	20231120	123200	400453170	9760	9760	9760	9760	6
473	20231120	123100	400394610	9750	9740	9750	9740	29
474	20231120	123000	400112000	9740	9740	9740	9740	0
475	20231120	122900	400112000	9740	9740	9740	9740	1
476	20231120	122800	400102260	9700	9700	9700	9700	64
477	20231120	122700	399481460	9700	9700	9700	9700	330
478	20231120	122600	396280460	9700	9700	9700	9700	2
479	20231120	122500	396261060	9670	9700	9700	9670	454
480	20231120	122400	391866680	9700	9720	9750	9700	184
481	20231120	122300	390080430	9720	9730	9730	9710	321
482	20231120	122200	386959900	9750	9750	9750	9750	0
483	20231120	122100	386959900	9750	9750	9750	9750	0
484	20231120	122000	386959900	9750	9750	9750	9750	0
485	20231120	121900	386959900	9750	9750	9750	9750	22
486	20231120	121800	386745400	9740	9740	9740	9740	6
487	20231120	121700	386686960	9750	9750	9750	9750	0
488	20231120	121600	386686960	9750	9750	9750	9750	0
489	20231120	121500	386686960	9750	9750	9750	9750	150
490	20231120	121400	385224460	9750	9750	9750	9750	0
491	20231120	121300	385224460	9750	9750	9750	9750	0
492	20231120	121200	385224460	9750	9750	9750	9750	0
493	20231120	121100	385224460	9750	9750	9750	9750	17
494	20231120	121000	385058710	9760	9760	9760	9760	0
495	20231120	120900	385058710	9760	9760	9760	9760	4
496	20231120	120800	385019670	9770	9770	9770	9770	2
497	20231120	120700	385000130	9770	9770	9770	9770	0
498	20231120	120600	385000130	9770	9770	9770	9770	0
499	20231120	120500	385000130	9770	9750	9770	9720	110
500	20231120	120400	383929510	9760	9770	9770	9760	36
501	20231120	120300	383577840	9720	9800	9800	9720	1137
502	20231120	120200	372482790	9810	9820	9820	9810	9
503	20231120	120100	372394490	9820	9820	9820	9820	0
504	20231120	120000	372394490	9820	9820	9820	9820	76
505	20231120	115900	371648170	9820	9820	9820	9820	0
506	20231120	115800	371648170	9820	9820	9820	9820	0
507	20231120	115700	371648170	9820	9820	9820	9820	1
508	20231120	115600	371638350	9820	9820	9820	9820	0
509	20231120	115500	371638350	9820	9820	9820	9820	0
510	20231120	115400	371638350	9820	9820	9820	9820	1
511	20231120	115300	371628530	9810	9810	9810	9810	4
512	20231120	115200	371589290	9810	9810	9810	9810	0
513	20231120	115100	371589290	9810	9810	9810	9810	1
514	20231120	115000	371579480	9820	9820	9820	9820	5
515	20231120	114900	371530380	9810	9810	9810	9810	0
516	20231120	114800	371530380	9810	9820	9820	9810	4
517	20231120	114700	371491110	9820	9830	9830	9820	203
518	20231120	114600	369497430	9820	9820	9830	9820	961
519	20231120	114500	360059080	9820	9820	9820	9820	26
520	20231120	114400	359803760	9810	9810	9810	9810	10
521	20231120	114300	359705660	9820	9800	9820	9800	167
522	20231120	114200	358067720	9800	9800	9800	9800	240
523	20231120	114100	355715720	9800	9800	9800	9800	16
524	20231120	114000	355558920	9780	9780	9780	9780	50
525	20231120	113900	355069920	9780	9800	9800	9780	259
526	20231120	113800	352533880	9790	9790	9790	9790	321
527	20231120	113700	349391290	9790	9780	9790	9780	104
528	20231120	113600	348374060	9780	9780	9780	9780	1360
529	20231120	113500	335073260	9780	9780	9780	9780	8
530	20231120	113400	334995020	9780	9780	9780	9780	149
531	20231120	113300	333537800	9790	9810	9810	9790	408
532	20231120	113200	329543460	9810	9760	9820	9700	3040
533	20231120	113100	299845700	9760	9750	9760	9750	28
534	20231120	113000	299572430	9700	9740	9740	9700	16
535	20231120	112900	299416990	9760	9760	9760	9760	0
536	20231120	112800	299416990	9760	9760	9760	9760	0
537	20231120	112700	299416990	9760	9760	9760	9760	1
538	20231120	112600	299407230	9760	9720	9760	9700	121
539	20231120	112500	298232120	9760	9760	9760	9760	0
540	20231120	112400	298232120	9760	9760	9760	9760	0
541	20231120	112300	298232120	9760	9760	9760	9760	0
542	20231120	112200	298232120	9760	9760	9760	9760	0
543	20231120	112100	298232120	9760	9760	9760	9760	1
544	20231120	112000	298222360	9770	9770	9770	9770	0
545	20231120	111900	298222360	9770	9770	9770	9770	0
546	20231120	111800	298222360	9770	9770	9770	9770	0
547	20231120	111700	298222360	9770	9770	9770	9770	4
548	20231120	111600	298183280	9710	9710	9710	9710	26
549	20231120	111500	297930820	9710	9760	9760	9710	258
550	20231120	111400	295421470	9780	9780	9780	9780	0
551	20231120	111300	295421470	9780	9750	9780	9750	11
552	20231120	111200	295313980	9780	9780	9780	9780	0
553	20231120	111100	295313980	9780	9760	9780	9750	40
554	20231120	111000	294923390	9770	9770	9770	9770	7
555	20231120	110900	294855000	9780	9780	9780	9780	10
556	20231120	110800	294757200	9780	9780	9780	9780	0
557	20231120	110700	294757200	9780	9780	9780	9780	0
558	20231120	110600	294757200	9780	9780	9780	9780	5
559	20231120	110500	294708300	9790	9790	9790	9790	3
560	20231120	110400	294678930	9790	9790	9790	9790	1
561	20231120	110300	294669140	9800	9800	9800	9800	11
562	20231120	110200	294561340	9790	9730	9800	9700	154
563	20231120	110100	293065620	9810	9810	9810	9810	15
564	20231120	110000	292918470	9820	9820	9820	9820	0
565	20231120	105900	292918470	9820	9820	9820	9820	0
566	20231120	105800	292918470	9820	9820	9820	9820	2
567	20231120	105700	292898830	9810	9810	9810	9810	10
568	20231120	105600	292800730	9820	9820	9820	9820	2
569	20231120	105500	292781090	9820	9820	9820	9820	6
570	20231120	105400	292722170	9820	9820	9820	9820	2
571	20231120	105300	292702530	9820	9820	9820	9820	4
572	20231120	105200	292663250	9810	9780	9810	9660	715
573	20231120	105100	285713250	9780	9780	9780	9780	9
574	20231120	105000	285625230	9800	9800	9800	9800	0
575	20231120	104900	285625230	9800	9800	9800	9800	10
576	20231120	104800	285527230	9810	9810	9820	9810	295
577	20231120	104700	282633270	9820	9820	9820	9820	0
578	20231120	104600	282633270	9820	9820	9820	9820	76
579	20231120	104500	281886950	9820	9820	9820	9820	175
580	20231120	104400	280168450	9820	9830	9830	9820	60
581	20231120	104300	279579240	9830	9830	9830	9830	0
582	20231120	104200	279579240	9830	9830	9830	9820	7
583	20231120	104100	279510460	9820	9820	9820	9820	500
584	20231120	104000	274600460	9820	9830	9830	9820	500
585	20231120	103900	269689880	9830	9830	9830	9830	49
586	20231120	103800	269208210	9830	9900	9900	9830	371
587	20231120	103700	265557710	9930	9930	9930	9930	62
588	20231120	103600	264942050	9930	9930	10000	9930	3242
589	20231120	103500	232619900	9930	9890	9930	9890	736
590	20231120	103400	225318460	9900	9780	9900	9780	2676
591	20231120	103300	198947310	9770	9730	9770	9730	519
592	20231120	103200	193882260	9730	9730	9730	9730	0
593	20231120	103100	193882260	9730	9730	9730	9730	0
594	20231120	103000	193882260	9730	9730	9730	9730	78
595	20231120	102900	193123320	9740	9730	9740	9730	2
596	20231120	102800	193103850	9740	9740	9740	9740	5
597	20231120	102700	193055150	9740	9740	9740	9740	0
598	20231120	102600	193055150	9740	9740	9740	9740	0
599	20231120	102500	193055150	9740	9740	9740	9740	3
600	20231120	102400	193025930	9720	9720	9720	9720	0
601	20231120	102300	193025930	9720	9720	9720	9720	29
602	20231120	102200	192744050	9720	9720	9720	9720	100
603	20231120	102100	191772050	9690	9720	9720	9690	278
604	20231120	102000	189075860	9700	9710	9710	9700	153
605	20231120	101900	187591090	9720	9720	9720	9720	9
606	20231120	101800	187503610	9720	9730	9740	9720	133
607	20231120	101700	186210420	9720	9720	9720	9720	5
608	20231120	101600	186161820	9710	9710	9710	9710	0
609	20231120	101500	186161820	9710	9700	9710	9700	10
610	20231120	101400	186064770	9760	9760	9760	9760	3
611	20231120	101300	186035490	9760	9760	9760	9760	0
612	20231120	101200	186035490	9760	9710	9760	9690	1440
613	20231120	101100	172078020	9760	9760	9760	9760	0
614	20231120	101000	172078020	9760	9760	9760	9760	1
615	20231120	100900	172068260	9700	9700	9700	9700	277
616	20231120	100800	169381360	9690	9750	9760	9690	101
617	20231120	100700	168401460	9750	9750	9750	9750	3
618	20231120	100600	168372210	9760	9760	9760	9760	0
619	20231120	100500	168372210	9760	9690	9760	9690	105
620	20231120	100400	167347690	9760	9760	9760	9760	0
621	20231120	100300	167347690	9760	9760	9760	9760	3
622	20231120	100200	167318410	9780	9780	9780	9780	0
623	20231120	100100	167318410	9780	9780	9780	9780	0
624	20231120	100000	167318410	9780	9670	9780	9670	596
625	20231120	095900	161554870	9670	9690	9780	9670	327
626	20231120	095800	158390840	9700	9750	9810	9700	1533
627	20231120	095700	143390520	9770	9780	9800	9750	1234
628	20231120	095600	131308550	9770	9710	9770	9710	1567
629	20231120	095500	116043410	9710	9710	9710	9710	102
630	20231120	095400	115052990	9710	9710	9710	9710	7
631	20231120	095300	114985020	9720	9720	9720	9720	0
632	20231120	095200	114985020	9720	9720	9720	9710	208
633	20231120	095100	112963330	9720	9660	9720	9660	2115
634	20231120	095000	92459040	9660	9660	9660	9660	1
635	20231120	094900	92449380	9660	9660	9660	9660	0
636	20231120	094800	92449380	9660	9650	9670	9650	161
637	20231120	094700	90895700	9660	9660	9660	9660	1
638	20231120	094600	90886040	9670	9670	9670	9670	0
639	20231120	094500	90886040	9670	9670	9670	9670	0
640	20231120	094400	90886040	9670	9660	9670	9660	176
641	20231120	094300	89184480	9660	9670	9670	9660	51
642	20231120	094200	88691810	9670	9670	9670	9670	4
643	20231120	094100	88653130	9670	9670	9670	9670	4
644	20231120	094000	88614450	9670	9670	9670	9670	22
645	20231120	093900	88401710	9670	9670	9670	9670	600
646	20231120	093800	82599710	9670	9670	9670	9670	230
647	20231120	093700	80375610	9670	9640	9670	9620	3620
648	20231120	093600	45464620	9640	9640	9640	9640	114
649	20231120	093500	44365660	9640	9640	9640	9640	433
650	20231120	093400	40191540	9640	9620	9640	9610	272
651	20231120	093300	37575210	9620	9610	9620	9610	1102
652	20231120	093200	26980760	9610	9610	9610	9610	0
653	20231120	093100	26980760	9610	9610	9610	9610	98
654	20231120	093000	26038980	9610	9610	9610	9610	0
655	20231120	092900	26038980	9610	9610	9610	9610	0
656	20231120	092800	26038980	9610	9610	9610	9610	104
657	20231120	092700	25039540	9620	9620	9620	9620	0
658	20231120	092600	25039540	9620	9610	9620	9610	193
659	20231120	092500	23182890	9620	9620	9620	9620	0
660	20231120	092400	23182890	9620	9620	9620	9620	150
661	20231120	092300	21739890	9570	9580	9580	9570	500
662	20231120	092200	16954510	9580	9580	9580	9580	0
663	20231120	092100	16954510	9580	9580	9580	9580	0
664	20231120	092000	16954510	9580	9580	9580	9580	0
665	20231120	091900	16954510	9580	9580	9580	9580	0
666	20231120	091800	16954510	9580	9580	9580	9580	0
667	20231120	091700	16954510	9580	9580	9580	9580	0
668	20231120	091600	16954510	9580	9600	9600	9580	536
669	20231120	091500	11819510	9630	9630	9630	9630	2
670	20231120	091400	11800250	9630	9630	9630	9630	0
671	20231120	091300	11800250	9630	9630	9630	9630	0
672	20231120	091200	11800250	9630	9630	9630	9630	0
673	20231120	091100	11800250	9630	9620	9630	9620	851
674	20231120	091000	3605220	9620	9620	9620	9620	10
675	20231120	090900	3509020	9620	9620	9620	9620	139
676	20231120	090800	2171840	9620	9620	9620	9620	1
677	20231120	090700	2162220	9620	9620	9620	9620	1
678	20231120	090600	2152600	9580	9580	9580	9580	50
679	20231120	090500	1673600	9580	9580	9580	9580	0
680	20231120	090400	1673600	9580	9580	9580	9580	44
681	20231120	090300	1252080	9630	9630	9630	9630	0
682	20231120	090200	1252080	9630	9630	9630	9630	0
683	20231120	090100	1252080	9630	9630	9630	9630	100
684	20231120	090000	289080	9640	9640	9640	9600	30