KissMeData/112290/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	195600	124801790	9550	9550	9550	9550	541
3	20231120	195500	124801790	9550	9550	9550	9550	0
4	20231120	195400	124801790	9550	9550	9550	9550	0
5	20231120	195300	124801790	9550	9550	9550	9550	0
6	20231120	195200	124801790	9550	9550	9550	9550	0
7	20231120	195100	124801790	9550	9550	9550	9550	0
8	20231120	195000	124801790	9550	9550	9550	9550	0
9	20231120	194900	124801790	9550	9550	9550	9550	0
10	20231120	194800	124801790	9550	9550	9550	9550	0
11	20231120	194700	124801790	9550	9550	9550	9550	0
12	20231120	194600	124801790	9550	9550	9550	9550	0
13	20231120	194500	124801790	9550	9550	9550	9550	0
14	20231120	194400	124801790	9550	9550	9550	9550	0
15	20231120	194300	124801790	9550	9550	9550	9550	0
16	20231120	194200	124801790	9550	9550	9550	9550	0
17	20231120	194100	124801790	9550	9550	9550	9550	0
18	20231120	194000	124801790	9550	9550	9550	9550	0
19	20231120	193900	124801790	9550	9550	9550	9550	0
20	20231120	193800	124801790	9550	9550	9550	9550	0
21	20231120	193700	124801790	9550	9550	9550	9550	0
22	20231120	193600	124801790	9550	9550	9550	9550	0
23	20231120	193500	124801790	9550	9550	9550	9550	0
24	20231120	193400	124801790	9550	9550	9550	9550	0
25	20231120	193300	124801790	9550	9550	9550	9550	0
26	20231120	193200	124801790	9550	9550	9550	9550	0
27	20231120	193100	124801790	9550	9550	9550	9550	0
28	20231120	193000	124801790	9550	9550	9550	9550	0
29	20231120	192900	124801790	9550	9550	9550	9550	0
30	20231120	192800	124801790	9550	9550	9550	9550	0
31	20231120	192700	124801790	9550	9550	9550	9550	0
32	20231120	192600	124801790	9550	9550	9550	9550	541
33	20231120	192500	124801790	9550	9550	9550	9550	0
34	20231120	192400	124801790	9550	9550	9550	9550	0
35	20231120	192300	124801790	9550	9550	9550	9550	0
36	20231120	192200	124801790	9550	9550	9550	9550	0
37	20231120	192100	124801790	9550	9550	9550	9550	0
38	20231120	192000	124801790	9550	9550	9550	9550	0
39	20231120	191900	124801790	9550	9550	9550	9550	0
40	20231120	191800	124801790	9550	9550	9550	9550	0
41	20231120	191700	124801790	9550	9550	9550	9550	0
42	20231120	191600	124801790	9550	9550	9550	9550	0
43	20231120	191500	124801790	9550	9550	9550	9550	0
44	20231120	191400	124801790	9550	9550	9550	9550	0
45	20231120	191300	124801790	9550	9550	9550	9550	0
46	20231120	191200	124801790	9550	9550	9550	9550	0
47	20231120	191100	124801790	9550	9550	9550	9550	0
48	20231120	191000	124801790	9550	9550	9550	9550	0
49	20231120	190900	124801790	9550	9550	9550	9550	0
50	20231120	190800	124801790	9550	9550	9550	9550	0
51	20231120	190700	124801790	9550	9550	9550	9550	0
52	20231120	190600	124801790	9550	9550	9550	9550	0
53	20231120	190500	124801790	9550	9550	9550	9550	0
54	20231120	190400	124801790	9550	9550	9550	9550	0
55	20231120	190300	124801790	9550	9550	9550	9550	0
56	20231120	190200	124801790	9550	9550	9550	9550	0
57	20231120	190100	124801790	9550	9550	9550	9550	0
58	20231120	190000	124801790	9550	9550	9550	9550	0
59	20231120	185900	124801790	9550	9550	9550	9550	0
60	20231120	185800	124801790	9550	9550	9550	9550	0
61	20231120	185700	124801790	9550	9550	9550	9550	0
62	20231120	185600	124801790	9550	9550	9550	9550	541
63	20231120	185500	124801790	9550	9550	9550	9550	0
64	20231120	185400	124801790	9550	9550	9550	9550	0
65	20231120	185300	124801790	9550	9550	9550	9550	0
66	20231120	185200	124801790	9550	9550	9550	9550	0
67	20231120	185100	124801790	9550	9550	9550	9550	0
68	20231120	185000	124801790	9550	9550	9550	9550	0
69	20231120	184900	124801790	9550	9550	9550	9550	0
70	20231120	184800	124801790	9550	9550	9550	9550	0
71	20231120	184700	124801790	9550	9550	9550	9550	0
72	20231120	184600	124801790	9550	9550	9550	9550	0
73	20231120	184500	124801790	9550	9550	9550	9550	0
74	20231120	184400	124801790	9550	9550	9550	9550	0
75	20231120	184300	124801790	9550	9550	9550	9550	0
76	20231120	184200	124801790	9550	9550	9550	9550	0
77	20231120	184100	124801790	9550	9550	9550	9550	0
78	20231120	184000	124801790	9550	9550	9550	9550	0
79	20231120	183900	124801790	9550	9550	9550	9550	0
80	20231120	183800	124801790	9550	9550	9550	9550	0
81	20231120	183700	124801790	9550	9550	9550	9550	0
82	20231120	183600	124801790	9550	9550	9550	9550	0
83	20231120	183500	124801790	9550	9550	9550	9550	0
84	20231120	183400	124801790	9550	9550	9550	9550	0
85	20231120	183300	124801790	9550	9550	9550	9550	0
86	20231120	183200	124801790	9550	9550	9550	9550	0
87	20231120	183100	124801790	9550	9550	9550	9550	0
88	20231120	183000	124801790	9550	9550	9550	9550	0
89	20231120	182900	124801790	9550	9550	9550	9550	0
90	20231120	182800	124801790	9550	9550	9550	9550	0
91	20231120	182700	124801790	9550	9550	9550	9550	0
92	20231120	182600	124801790	9550	9550	9550	9550	541
93	20231120	182500	124801790	9550	9550	9550	9550	0
94	20231120	182400	124801790	9550	9550	9550	9550	0
95	20231120	182300	124801790	9550	9550	9550	9550	0
96	20231120	182200	124801790	9550	9550	9550	9550	0
97	20231120	182100	124801790	9550	9550	9550	9550	0
98	20231120	182000	124801790	9550	9550	9550	9550	0
99	20231120	181900	124801790	9550	9550	9550	9550	0
100	20231120	181800	124801790	9550	9550	9550	9550	0
101	20231120	181700	124801790	9550	9550	9550	9550	0
102	20231120	181600	124801790	9550	9550	9550	9550	0
103	20231120	181500	124801790	9550	9550	9550	9550	0
104	20231120	181400	124801790	9550	9550	9550	9550	0
105	20231120	181300	124801790	9550	9550	9550	9550	0
106	20231120	181200	124801790	9550	9550	9550	9550	0
107	20231120	181100	124801790	9550	9550	9550	9550	0
108	20231120	181000	124801790	9550	9550	9550	9550	0
109	20231120	180900	124801790	9550	9550	9550	9550	0
110	20231120	180800	124801790	9550	9550	9550	9550	0
111	20231120	180700	124801790	9550	9550	9550	9550	0
112	20231120	180600	124801790	9550	9550	9550	9550	0
113	20231120	180500	124801790	9550	9550	9550	9550	0
114	20231120	180400	124801790	9550	9550	9550	9550	0
115	20231120	180300	124801790	9550	9550	9550	9550	0
116	20231120	180200	124801790	9550	9550	9550	9550	0
117	20231120	180100	124801790	9550	9550	9550	9550	0
118	20231120	180000	124801790	9550	9550	9550	9550	0
119	20231120	175900	124801790	9550	9550	9550	9550	0
120	20231120	175800	124801790	9550	9550	9550	9550	0
121	20231120	175700	124801790	9550	9550	9550	9550	0
122	20231120	175600	124801790	9550	9550	9550	9550	541
123	20231120	175500	124801790	9550	9550	9550	9550	0
124	20231120	175400	124801790	9550	9550	9550	9550	0
125	20231120	175300	124801790	9550	9550	9550	9550	0
126	20231120	175200	124801790	9550	9550	9550	9550	0
127	20231120	175100	124801790	9550	9550	9550	9550	0
128	20231120	175000	124801790	9550	9550	9550	9550	0
129	20231120	174900	124801790	9550	9550	9550	9550	0
130	20231120	174800	124801790	9550	9550	9550	9550	0
131	20231120	174700	124801790	9550	9550	9550	9550	0
132	20231120	174600	124801790	9550	9550	9550	9550	0
133	20231120	174500	124801790	9550	9550	9550	9550	0
134	20231120	174400	124801790	9550	9550	9550	9550	0
135	20231120	174300	124801790	9550	9550	9550	9550	0
136	20231120	174200	124801790	9550	9550	9550	9550	0
137	20231120	174100	124801790	9550	9550	9550	9550	0
138	20231120	174000	124801790	9550	9550	9550	9550	0
139	20231120	173900	124801790	9550	9550	9550	9550	0
140	20231120	173800	124801790	9550	9550	9550	9550	0
141	20231120	173700	124801790	9550	9550	9550	9550	0
142	20231120	173600	124801790	9550	9550	9550	9550	0
143	20231120	173500	124801790	9550	9550	9550	9550	0
144	20231120	173400	124801790	9550	9550	9550	9550	0
145	20231120	173300	124801790	9550	9550	9550	9550	0
146	20231120	173200	124801790	9550	9550	9550	9550	0
147	20231120	173100	124801790	9550	9550	9550	9550	0
148	20231120	173000	124801790	9550	9550	9550	9550	0
149	20231120	172900	124801790	9550	9550	9550	9550	0
150	20231120	172800	124801790	9550	9550	9550	9550	0
151	20231120	172700	124801790	9550	9550	9550	9550	0
152	20231120	172600	124801790	9550	9550	9550	9550	541
153	20231120	172500	124801790	9550	9550	9550	9550	0
154	20231120	172400	124801790	9550	9550	9550	9550	0
155	20231120	172300	124801790	9550	9550	9550	9550	0
156	20231120	172200	124801790	9550	9550	9550	9550	0
157	20231120	172100	124801790	9550	9550	9550	9550	0
158	20231120	172000	124801790	9550	9550	9550	9550	0
159	20231120	171900	124801790	9550	9550	9550	9550	0
160	20231120	171800	124801790	9550	9550	9550	9550	0
161	20231120	171700	124801790	9550	9550	9550	9550	0
162	20231120	171600	124801790	9550	9550	9550	9550	0
163	20231120	171500	124801790	9550	9550	9550	9550	0
164	20231120	171400	124801790	9550	9550	9550	9550	0
165	20231120	171300	124801790	9550	9550	9550	9550	0
166	20231120	171200	124801790	9550	9550	9550	9550	0
167	20231120	171100	124801790	9550	9550	9550	9550	0
168	20231120	171000	124801790	9550	9550	9550	9550	0
169	20231120	170900	124801790	9550	9550	9550	9550	0
170	20231120	170800	124801790	9550	9550	9550	9550	0
171	20231120	170700	124801790	9550	9550	9550	9550	0
172	20231120	170600	124801790	9550	9550	9550	9550	0
173	20231120	170500	124801790	9550	9550	9550	9550	0
174	20231120	170400	124801790	9550	9550	9550	9550	0
175	20231120	170300	124801790	9550	9550	9550	9550	0
176	20231120	170200	124801790	9550	9550	9550	9550	0
177	20231120	170100	124801790	9550	9550	9550	9550	0
178	20231120	170000	124801790	9550	9550	9550	9550	0
179	20231120	165900	124801790	9550	9550	9550	9550	0
180	20231120	165800	124801790	9550	9550	9550	9550	0
181	20231120	165700	124801790	9550	9550	9550	9550	0
182	20231120	165600	124801790	9550	9550	9550	9550	541
183	20231120	165500	124801790	9550	9550	9550	9550	0
184	20231120	165400	124801790	9550	9550	9550	9550	0
185	20231120	165300	124801790	9550	9550	9550	9550	0
186	20231120	165200	124801790	9550	9550	9550	9550	0
187	20231120	165100	124801790	9550	9550	9550	9550	0
188	20231120	165000	124801790	9550	9550	9550	9550	0
189	20231120	164900	124801790	9550	9550	9550	9550	0
190	20231120	164800	124801790	9550	9550	9550	9550	0
191	20231120	164700	124801790	9550	9550	9550	9550	0
192	20231120	164600	124801790	9550	9550	9550	9550	0
193	20231120	164500	124801790	9550	9550	9550	9550	0
194	20231120	164400	124801790	9550	9550	9550	9550	0
195	20231120	164300	124801790	9550	9550	9550	9550	0
196	20231120	164200	124801790	9550	9550	9550	9550	0
197	20231120	164100	124801790	9550	9550	9550	9550	0
198	20231120	164000	124801790	9550	9550	9550	9550	0
199	20231120	163900	124801790	9550	9550	9550	9550	0
200	20231120	163800	124801790	9550	9550	9550	9550	0
201	20231120	163700	124801790	9550	9550	9550	9550	0
202	20231120	163600	124801790	9550	9550	9550	9550	0
203	20231120	163500	124801790	9550	9550	9550	9550	0
204	20231120	163400	124801790	9550	9550	9550	9550	0
205	20231120	163300	124801790	9550	9550	9550	9550	0
206	20231120	163200	124801790	9550	9550	9550	9550	0
207	20231120	163100	124801790	9550	9550	9550	9550	0
208	20231120	163000	124801790	9550	9550	9550	9550	0
209	20231120	162900	124801790	9550	9550	9550	9550	0
210	20231120	162800	124801790	9550	9550	9550	9550	0
211	20231120	162700	124801790	9550	9550	9550	9550	0
212	20231120	162600	124801790	9550	9550	9550	9550	541
213	20231120	162500	124801790	9550	9550	9550	9550	0
214	20231120	162400	124801790	9550	9550	9550	9550	0
215	20231120	162300	124801790	9550	9550	9550	9550	0
216	20231120	162200	124801790	9550	9550	9550	9550	0
217	20231120	162100	124801790	9550	9550	9550	9550	0
218	20231120	162000	124801790	9550	9550	9550	9550	0
219	20231120	161900	124801790	9550	9550	9550	9550	0
220	20231120	161800	124801790	9550	9550	9550	9550	0
221	20231120	161700	124801790	9550	9550	9550	9550	0
222	20231120	161600	124801790	9550	9550	9550	9550	0
223	20231120	161500	124801790	9550	9550	9550	9550	0
224	20231120	161400	124801790	9550	9550	9550	9550	0
225	20231120	161300	124801790	9550	9550	9550	9550	0
226	20231120	161200	124801790	9550	9550	9550	9550	0
227	20231120	161100	124801790	9550	9550	9550	9550	0
228	20231120	161000	124801790	9550	9550	9550	9550	0
229	20231120	160900	124801790	9550	9550	9550	9550	0
230	20231120	160800	124801790	9550	9550	9550	9550	0
231	20231120	160700	124801790	9550	9550	9550	9550	0
232	20231120	160600	124801790	9550	9550	9550	9550	0
233	20231120	160500	124801790	9550	9550	9550	9550	0
234	20231120	160400	124801790	9550	9550	9550	9550	0
235	20231120	160300	124801790	9550	9550	9550	9550	0
236	20231120	160200	124801790	9550	9550	9550	9550	0
237	20231120	160100	124801790	9550	9550	9550	9550	0
238	20231120	160000	124801790	9550	9550	9550	9550	0
239	20231120	155900	124801790	9550	9550	9550	9550	0
240	20231120	155800	124801790	9550	9550	9550	9550	0
241	20231120	155700	124801790	9550	9550	9550	9550	0
242	20231120	155600	124801790	9550	9550	9550	9550	541
243	20231120	155500	124801790	9550	9550	9550	9550	0
244	20231120	155400	124801790	9550	9550	9550	9550	0
245	20231120	155300	124801790	9550	9550	9550	9550	0
246	20231120	155200	124801790	9550	9550	9550	9550	0
247	20231120	155100	124801790	9550	9550	9550	9550	0
248	20231120	155000	124801790	9550	9550	9550	9550	0
249	20231120	154900	124801790	9550	9550	9550	9550	0
250	20231120	154800	124801790	9550	9550	9550	9550	0
251	20231120	154700	124801790	9550	9550	9550	9550	0
252	20231120	154600	124801790	9550	9550	9550	9550	0
253	20231120	154500	124801790	9550	9550	9550	9550	0
254	20231120	154400	124801790	9550	9550	9550	9550	0
255	20231120	154300	124801790	9550	9550	9550	9550	0
256	20231120	154200	124801790	9550	9550	9550	9550	0
257	20231120	154100	124801790	9550	9550	9550	9550	0
258	20231120	154000	124801790	9550	9550	9550	9550	0
259	20231120	153900	124801790	9550	9550	9550	9550	0
260	20231120	153800	124801790	9550	9550	9550	9550	0
261	20231120	153700	124801790	9550	9550	9550	9550	0
262	20231120	153600	124801790	9550	9550	9550	9550	0
263	20231120	153500	124801790	9550	9550	9550	9550	0
264	20231120	153400	124801790	9550	9550	9550	9550	0
265	20231120	153300	124801790	9550	9550	9550	9550	0
266	20231120	153200	124801790	9550	9550	9550	9550	0
267	20231120	153100	124801790	9550	9550	9550	9550	0
268	20231120	153000	124801790	9550	9550	9550	9550	541
269	20231120	152900	119635240	9510	9510	9510	9510	0
270	20231120	152800	119635240	9510	9510	9510	9510	0
271	20231120	152700	119635240	9510	9510	9510	9510	0
272	20231120	152600	119635240	9510	9510	9510	9510	0
273	20231120	152500	119635240	9510	9510	9510	9510	0
274	20231120	152400	119635240	9510	9510	9510	9510	0
275	20231120	152300	119635240	9510	9510	9510	9510	0
276	20231120	152200	119635240	9510	9510	9510	9510	0
277	20231120	152100	119635240	9510	9510	9510	9510	0
278	20231120	152000	119635240	9510	9510	9510	9510	0
279	20231120	151900	119635240	9510	9460	9510	9460	27
280	20231120	151800	119379770	9520	9510	9520	9510	9
281	20231120	151700	119294130	9510	9500	9510	9500	103
282	20231120	151600	118315110	9500	9500	9500	9500	0
283	20231120	151500	118315110	9500	9500	9500	9500	12
284	20231120	151400	118201110	9430	9470	9470	9430	500
285	20231120	151300	113480110	9470	9470	9470	9470	203
286	20231120	151200	111557700	9470	9480	9480	9470	545
287	20231120	151100	106393540	9480	9480	9480	9480	3
288	20231120	151000	106365100	9480	9480	9480	9480	0
289	20231120	150900	106365100	9480	9480	9480	9480	0
290	20231120	150800	106365100	9480	9500	9500	9480	185
291	20231120	150700	104609600	9480	9480	9480	9480	0
292	20231120	150600	104609600	9480	9480	9480	9480	0
293	20231120	150500	104609600	9480	9480	9480	9480	15
294	20231120	150400	104467400	9480	9480	9480	9480	11
295	20231120	150300	104363120	9490	9490	9490	9490	0
296	20231120	150200	104363120	9490	9490	9490	9490	0
297	20231120	150100	104363120	9490	9490	9490	9490	0
298	20231120	150000	104363120	9490	9490	9490	9490	0
299	20231120	145900	104363120	9490	9490	9490	9490	0
300	20231120	145800	104363120	9490	9490	9490	9490	0
301	20231120	145700	104363120	9490	9490	9490	9490	0
302	20231120	145600	104363120	9490	9490	9490	9490	0
303	20231120	145500	104363120	9490	9490	9490	9490	0
304	20231120	145400	104363120	9490	9500	9500	9490	235
305	20231120	145300	102130870	9500	9500	9500	9500	0
306	20231120	145200	102130870	9500	9500	9500	9500	0
307	20231120	145100	102130870	9500	9500	9500	9500	0
308	20231120	145000	102130870	9500	9500	9500	9500	0
309	20231120	144900	102130870	9500	9500	9500	9500	0
310	20231120	144800	102130870	9500	9500	9500	9500	0
311	20231120	144700	102130870	9500	9500	9500	9500	0
312	20231120	144600	102130870	9500	9500	9500	9500	0
313	20231120	144500	102130870	9500	9500	9500	9500	0
314	20231120	144400	102130870	9500	9540	9540	9500	115
315	20231120	144300	101037770	9520	9520	9520	9520	0
316	20231120	144200	101037770	9520	9520	9520	9520	0
317	20231120	144100	101037770	9520	9520	9520	9520	0
318	20231120	144000	101037770	9520	9520	9520	9520	0
319	20231120	143900	101037770	9520	9520	9520	9520	0
320	20231120	143800	101037770	9520	9520	9520	9520	0
321	20231120	143700	101037770	9520	9520	9520	9520	338
322	20231120	143600	97820010	9520	9520	9520	9520	1
323	20231120	143500	97810490	9530	9530	9530	9530	0
324	20231120	143400	97810490	9530	9530	9530	9530	0
325	20231120	143300	97810490	9530	9530	9530	9530	7
326	20231120	143200	97743780	9530	9530	9530	9530	0
327	20231120	143100	97743780	9530	9530	9530	9530	188
328	20231120	143000	95952140	9530	9530	9530	9530	5
329	20231120	142900	95904490	9530	9530	9530	9530	40
330	20231120	142800	95523290	9530	9530	9530	9530	6
331	20231120	142700	95466110	9530	9530	9530	9530	31
332	20231120	142600	95170680	9530	9530	9530	9530	0
333	20231120	142500	95170680	9530	9530	9530	9530	0
334	20231120	142400	95170680	9530	9560	9560	9530	288
335	20231120	142300	92423190	9560	9560	9560	9560	18
336	20231120	142200	92251110	9560	9560	9560	9560	0
337	20231120	142100	92251110	9560	9560	9560	9560	2
338	20231120	142000	92231990	9570	9570	9570	9570	0
339	20231120	141900	92231990	9570	9570	9570	9570	1
340	20231120	141800	92222420	9540	9540	9540	9540	2
341	20231120	141700	92203340	9540	9540	9540	9540	69
342	20231120	141600	91545080	9540	9540	9540	9540	0
343	20231120	141500	91545080	9540	9540	9540	9540	0
344	20231120	141400	91545080	9540	9540	9540	9540	0
345	20231120	141300	91545080	9540	9540	9540	9540	0
346	20231120	141200	91545080	9540	9540	9540	9540	0
347	20231120	141100	91545080	9540	9540	9540	9540	0
348	20231120	141000	91545080	9540	9540	9540	9540	10
349	20231120	140900	91449680	9540	9540	9540	9540	2
350	20231120	140800	91430600	9540	9540	9540	9540	0
351	20231120	140700	91430600	9540	9540	9540	9540	0
352	20231120	140600	91430600	9540	9540	9540	9540	0
353	20231120	140500	91430600	9540	9540	9540	9540	0
354	20231120	140400	91430600	9540	9540	9540	9540	20
355	20231120	140300	91239800	9580	9580	9580	9580	10
356	20231120	140200	91144000	9580	9580	9580	9580	0
357	20231120	140100	91144000	9580	9580	9580	9580	0
358	20231120	140000	91144000	9580	9580	9580	9580	0
359	20231120	135900	91144000	9580	9580	9580	9580	32
360	20231120	135800	90837440	9580	9580	9580	9580	0
361	20231120	135700	90837440	9580	9580	9580	9580	0
362	20231120	135600	90837440	9580	9580	9580	9580	6
363	20231120	135500	90779960	9580	9580	9580	9580	0
364	20231120	135400	90779960	9580	9580	9580	9580	0
365	20231120	135300	90779960	9580	9580	9580	9580	0
366	20231120	135200	90779960	9580	9580	9580	9580	0
367	20231120	135100	90779960	9580	9580	9580	9580	6
368	20231120	135000	90722480	9580	9580	9580	9580	0
369	20231120	134900	90722480	9580	9580	9580	9580	138
370	20231120	134800	89400440	9540	9540	9540	9540	0
371	20231120	134700	89400440	9540	9540	9540	9540	0
372	20231120	134600	89400440	9540	9540	9540	9540	0
373	20231120	134500	89400440	9540	9540	9540	9540	0
374	20231120	134400	89400440	9540	9540	9540	9540	0
375	20231120	134300	89400440	9540	9540	9540	9540	0
376	20231120	134200	89400440	9540	9540	9540	9540	0
377	20231120	134100	89400440	9540	9540	9540	9540	12
378	20231120	134000	89285960	9540	9540	9540	9540	0
379	20231120	133900	89285960	9540	9540	9540	9540	1
380	20231120	133800	89276420	9580	9580	9580	9580	0
381	20231120	133700	89276420	9580	9580	9580	9580	0
382	20231120	133600	89276420	9580	9580	9580	9580	0
383	20231120	133500	89276420	9580	9580	9580	9580	5
384	20231120	133400	89228520	9580	9580	9580	9580	0
385	20231120	133300	89228520	9580	9580	9580	9580	0
386	20231120	133200	89228520	9580	9580	9580	9580	0
387	20231120	133100	89228520	9580	9580	9580	9580	0
388	20231120	133000	89228520	9580	9580	9580	9580	0
389	20231120	132900	89228520	9580	9580	9580	9580	5
390	20231120	132800	89180620	9580	9560	9580	9560	134
391	20231120	132700	87898310	9570	9570	9570	9570	0
392	20231120	132600	87898310	9570	9570	9570	9570	0
393	20231120	132500	87898310	9570	9570	9570	9570	0
394	20231120	132400	87898310	9570	9570	9570	9570	0
395	20231120	132300	87898310	9570	9570	9570	9570	0
396	20231120	132200	87898310	9570	9570	9570	9570	0
397	20231120	132100	87898310	9570	9570	9570	9570	0
398	20231120	132000	87898310	9570	9570	9570	9570	0
399	20231120	131900	87898310	9570	9570	9570	9570	0
400	20231120	131800	87898310	9570	9570	9570	9570	0
401	20231120	131700	87898310	9570	9570	9570	9570	0
402	20231120	131600	87898310	9570	9560	9570	9560	60
403	20231120	131500	87324320	9570	9570	9570	9570	0
404	20231120	131400	87324320	9570	9570	9570	9570	0
405	20231120	131300	87324320	9570	9570	9570	9570	0
406	20231120	131200	87324320	9570	9570	9570	9570	0
407	20231120	131100	87324320	9570	9570	9570	9570	0
408	20231120	131000	87324320	9570	9570	9570	9570	0
409	20231120	130900	87324320	9570	9570	9570	9570	0
410	20231120	130800	87324320	9570	9530	9570	9530	382
411	20231120	130700	83669580	9560	9560	9560	9560	0
412	20231120	130600	83669580	9560	9560	9560	9560	0
413	20231120	130500	83669580	9560	9560	9560	9560	0
414	20231120	130400	83669580	9560	9560	9560	9560	0
415	20231120	130300	83669580	9560	9560	9560	9560	0
416	20231120	130200	83669580	9560	9560	9560	9560	1
417	20231120	130100	83660020	9560	9560	9560	9560	0
418	20231120	130000	83660020	9560	9560	9560	9560	0
419	20231120	125900	83660020	9560	9560	9560	9560	1
420	20231120	125800	83650460	9520	9520	9520	9520	0
421	20231120	125700	83650460	9520	9520	9520	9520	0
422	20231120	125600	83650460	9520	9520	9520	9520	0
423	20231120	125500	83650460	9520	9520	9520	9520	0
424	20231120	125400	83650460	9520	9520	9520	9520	2
425	20231120	125300	83631420	9520	9560	9560	9520	4
426	20231120	125200	83593220	9560	9560	9560	9560	10
427	20231120	125100	83497620	9550	9550	9550	9550	12
428	20231120	125000	83383020	9590	9590	9590	9590	0
429	20231120	124900	83383020	9590	9590	9590	9590	0
430	20231120	124800	83383020	9590	9590	9590	9590	0
431	20231120	124700	83383020	9590	9590	9590	9590	0
432	20231120	124600	83383020	9590	9590	9590	9590	391
433	20231120	124500	79633330	9600	9600	9600	9600	0
434	20231120	124400	79633330	9600	9600	9600	9600	0
435	20231120	124300	79633330	9600	9590	9600	9590	110
436	20231120	124200	78578420	9590	9590	9590	9580	141
437	20231120	124100	77227620	9550	9550	9550	9550	0
438	20231120	124000	77227620	9550	9520	9550	9520	677
439	20231120	123900	70773660	9520	9520	9520	9520	634
440	20231120	123800	64737980	9510	9510	9510	9510	0
441	20231120	123700	64737980	9510	9510	9510	9510	0
442	20231120	123600	64737980	9510	9500	9510	9500	172
443	20231120	123500	63102940	9480	9480	9480	9480	0
444	20231120	123400	63102940	9480	9480	9480	9480	0
445	20231120	123300	63102940	9480	9480	9480	9480	0
446	20231120	123200	63102940	9480	9480	9480	9480	0
447	20231120	123100	63102940	9480	9480	9480	9480	0
448	20231120	123000	63102940	9480	9480	9480	9480	100
449	20231120	122900	62154940	9480	9480	9480	9480	0
450	20231120	122800	62154940	9480	9480	9480	9480	0
451	20231120	122700	62154940	9480	9480	9480	9480	0
452	20231120	122600	62154940	9480	9480	9480	9480	0
453	20231120	122500	62154940	9480	9480	9480	9480	1
454	20231120	122400	62145460	9470	9470	9470	9470	0
455	20231120	122300	62145460	9470	9470	9470	9470	0
456	20231120	122200	62145460	9470	9470	9470	9470	2
457	20231120	122100	62126520	9470	9470	9470	9470	0
458	20231120	122000	62126520	9470	9470	9470	9470	1
459	20231120	121900	62117050	9470	9470	9470	9470	49
460	20231120	121800	61653020	9470	9470	9470	9470	151
461	20231120	121700	60223050	9470	9470	9470	9470	1
462	20231120	121600	60213580	9500	9500	9500	9500	0
463	20231120	121500	60213580	9500	9500	9500	9500	0
464	20231120	121400	60213580	9500	9500	9500	9500	0
465	20231120	121300	60213580	9500	9500	9500	9500	0
466	20231120	121200	60213580	9500	9500	9500	9500	0
467	20231120	121100	60213580	9500	9500	9500	9500	0
468	20231120	121000	60213580	9500	9500	9500	9500	0
469	20231120	120900	60213580	9500	9500	9500	9500	0
470	20231120	120800	60213580	9500	9500	9500	9500	0
471	20231120	120700	60213580	9500	9500	9500	9500	0
472	20231120	120600	60213580	9500	9500	9500	9500	0
473	20231120	120500	60213580	9500	9500	9500	9500	0
474	20231120	120400	60213580	9500	9500	9500	9500	0
475	20231120	120300	60213580	9500	9500	9500	9500	0
476	20231120	120200	60213580	9500	9500	9500	9500	0
477	20231120	120100	60213580	9500	9500	9500	9500	130
478	20231120	120000	58978580	9500	9500	9500	9500	0
479	20231120	115900	58978580	9500	9500	9500	9500	0
480	20231120	115800	58978580	9500	9500	9500	9500	8
481	20231120	115700	58902580	9500	9500	9500	9500	0
482	20231120	115600	58902580	9500	9500	9500	9500	0
483	20231120	115500	58902580	9500	9500	9500	9500	0
484	20231120	115400	58902580	9500	9500	9500	9500	0
485	20231120	115300	58902580	9500	9500	9500	9500	1
486	20231120	115200	58893080	9500	9500	9500	9500	0
487	20231120	115100	58893080	9500	9500	9500	9500	0
488	20231120	115000	58893080	9500	9500	9500	9500	0
489	20231120	114900	58893080	9500	9500	9500	9500	455
490	20231120	114800	54570580	9500	9500	9500	9500	0
491	20231120	114700	54570580	9500	9500	9500	9500	0
492	20231120	114600	54570580	9500	9500	9500	9500	0
493	20231120	114500	54570580	9500	9500	9500	9500	36
494	20231120	114400	54228580	9500	9500	9500	9500	17
495	20231120	114300	54067080	9520	9520	9520	9520	0
496	20231120	114200	54067080	9520	9520	9520	9520	1
497	20231120	114100	54057560	9500	9500	9500	9500	0
498	20231120	114000	54057560	9500	9500	9500	9500	0
499	20231120	113900	54057560	9500	9500	9500	9500	0
500	20231120	113800	54057560	9500	9500	9500	9500	0
501	20231120	113700	54057560	9500	9500	9500	9500	0
502	20231120	113600	54057560	9500	9500	9500	9500	0
503	20231120	113500	54057560	9500	9500	9500	9500	3
504	20231120	113400	54029060	9500	9500	9500	9500	0
505	20231120	113300	54029060	9500	9500	9500	9500	0
506	20231120	113200	54029060	9500	9500	9500	9500	7
507	20231120	113100	53962560	9500	9500	9500	9500	8
508	20231120	113000	53886560	9500	9530	9530	9500	198
509	20231120	112900	52004810	9530	9530	9530	9530	22
510	20231120	112800	51795150	9540	9540	9540	9540	0
511	20231120	112700	51795150	9540	9540	9540	9540	0
512	20231120	112600	51795150	9540	9540	9540	9540	9
513	20231120	112500	51709290	9490	9490	9490	9490	1
514	20231120	112400	51699800	9540	9540	9540	9540	0
515	20231120	112300	51699800	9540	9540	9540	9540	0
516	20231120	112200	51699800	9540	9540	9540	9540	0
517	20231120	112100	51699800	9540	9540	9540	9540	1
518	20231120	112000	51690260	9540	9540	9540	9540	0
519	20231120	111900	51690260	9540	9540	9540	9540	3
520	20231120	111800	51661640	9550	9460	9550	9460	212
521	20231120	111700	49647440	9430	9430	9430	9430	0
522	20231120	111600	49647440	9430	9430	9430	9430	0
523	20231120	111500	49647440	9430	9430	9430	9430	0
524	20231120	111400	49647440	9430	9430	9430	9430	0
525	20231120	111300	49647440	9430	9430	9430	9430	0
526	20231120	111200	49647440	9430	9430	9430	9430	0
527	20231120	111100	49647440	9430	9430	9430	9430	0
528	20231120	111000	49647440	9430	9430	9430	9430	6
529	20231120	110900	49590860	9430	9430	9430	9430	0
530	20231120	110800	49590860	9430	9430	9430	9430	104
531	20231120	110700	48610140	9430	9440	9460	9430	527
532	20231120	110600	43629910	9440	9440	9440	9440	6
533	20231120	110500	43573270	9430	9430	9430	9430	0
534	20231120	110400	43573270	9430	9430	9430	9430	0
535	20231120	110300	43573270	9430	9430	9430	9430	3
536	20231120	110200	43544980	9430	9430	9430	9430	0
537	20231120	110100	43544980	9430	9430	9430	9430	0
538	20231120	110000	43544980	9430	9430	9430	9430	0
539	20231120	105900	43544980	9430	9430	9430	9430	7
540	20231120	105800	43478970	9420	9420	9420	9420	0
541	20231120	105700	43478970	9420	9420	9420	9420	0
542	20231120	105600	43478970	9420	9420	9420	9420	0
543	20231120	105500	43478970	9420	9420	9420	9420	3
544	20231120	105400	43450710	9420	9420	9420	9420	0
545	20231120	105300	43450710	9420	9420	9420	9420	1
546	20231120	105200	43441290	9420	9420	9420	9420	0
547	20231120	105100	43441290	9420	9420	9420	9420	7
548	20231120	105000	43375350	9420	9420	9420	9420	2
549	20231120	104900	43356510	9420	9420	9420	9420	0
550	20231120	104800	43356510	9420	9420	9420	9420	40
551	20231120	104700	42979710	9420	9420	9420	9420	100
552	20231120	104600	42037710	9420	9430	9430	9420	88
553	20231120	104500	41208740	9440	9440	9440	9440	0
554	20231120	104400	41208740	9440	9440	9440	9440	0
555	20231120	104300	41208740	9440	9440	9450	9440	48
556	20231120	104200	40755590	9450	9440	9450	9440	75
557	20231120	104100	40047390	9440	9440	9440	9440	1
558	20231120	104000	40037950	9440	9440	9440	9440	0
559	20231120	103900	40037950	9440	9440	9440	9440	0
560	20231120	103800	40037950	9440	9440	9440	9440	0
561	20231120	103700	40037950	9440	9440	9440	9440	131
562	20231120	103600	38801310	9440	9440	9440	9440	2
563	20231120	103500	38782430	9420	9420	9420	9420	0
564	20231120	103400	38782430	9420	9420	9420	9420	0
565	20231120	103300	38782430	9420	9440	9440	9420	3
566	20231120	103200	38754150	9420	9420	9420	9420	0
567	20231120	103100	38754150	9420	9420	9420	9420	0
568	20231120	103000	38754150	9420	9420	9420	9420	0
569	20231120	102900	38754150	9420	9420	9420	9420	0
570	20231120	102800	38754150	9420	9420	9420	9420	22
571	20231120	102700	38546910	9420	9420	9420	9420	0
572	20231120	102600	38546910	9420	9420	9420	9420	0
573	20231120	102500	38546910	9420	9420	9420	9420	0
574	20231120	102400	38546910	9420	9420	9420	9420	0
575	20231120	102300	38546910	9420	9420	9420	9420	0
576	20231120	102200	38546910	9420	9420	9420	9420	0
577	20231120	102100	38546910	9420	9410	9420	9410	59
578	20231120	102000	37991600	9410	9410	9410	9410	3
579	20231120	101900	37963370	9410	9410	9410	9410	0
580	20231120	101800	37963370	9410	9410	9410	9410	0
581	20231120	101700	37963370	9410	9410	9410	9410	0
582	20231120	101600	37963370	9410	9400	9410	9400	400
583	20231120	101500	34202870	9360	9360	9360	9360	0
584	20231120	101400	34202870	9360	9360	9360	9360	0
585	20231120	101300	34202870	9360	9360	9360	9360	0
586	20231120	101200	34202870	9360	9360	9360	9360	0
587	20231120	101100	34202870	9360	9370	9370	9360	150
588	20231120	101000	32798830	9360	9360	9360	9360	0
589	20231120	100900	32798830	9360	9360	9360	9360	0
590	20231120	100800	32798830	9360	9360	9360	9360	200
591	20231120	100700	30926830	9350	9350	9350	9350	0
592	20231120	100600	30926830	9350	9350	9350	9350	0
593	20231120	100500	30926830	9350	9350	9350	9350	0
594	20231120	100400	30926830	9350	9350	9350	9350	0
595	20231120	100300	30926830	9350	9350	9350	9350	0
596	20231120	100200	30926830	9350	9360	9360	9350	90
597	20231120	100100	30085280	9350	9350	9350	9350	50
598	20231120	100000	29617780	9350	9360	9360	9350	102
599	20231120	095900	28664070	9350	9350	9350	9350	1
600	20231120	095800	28654720	9340	9340	9340	9340	50
601	20231120	095700	28187720	9340	9340	9340	9340	2
602	20231120	095600	28169040	9340	9340	9340	9340	100
603	20231120	095500	27235040	9340	9400	9400	9340	551
604	20231120	095400	22073710	9400	9400	9400	9400	1
605	20231120	095300	22064310	9410	9410	9410	9410	2
606	20231120	095200	22045490	9410	9410	9410	9410	15
607	20231120	095100	21904340	9410	9410	9410	9410	1
608	20231120	095000	21894930	9410	9410	9410	9410	0
609	20231120	094900	21894930	9410	9410	9410	9410	53
610	20231120	094800	21396200	9430	9430	9430	9430	1
611	20231120	094700	21386770	9430	9430	9430	9430	3
612	20231120	094600	21358480	9430	9430	9430	9430	0
613	20231120	094500	21358480	9430	9430	9430	9430	0
614	20231120	094400	21358480	9430	9430	9430	9430	0
615	20231120	094300	21358480	9430	9430	9430	9430	0
616	20231120	094200	21358480	9430	9430	9430	9430	0
617	20231120	094100	21358480	9430	9430	9430	9430	50
618	20231120	094000	20886980	9450	9450	9450	9450	0
619	20231120	093900	20886980	9450	9450	9450	9450	0
620	20231120	093800	20886980	9450	9450	9450	9450	0
621	20231120	093700	20886980	9450	9450	9450	9450	0
622	20231120	093600	20886980	9450	9450	9450	9450	0
623	20231120	093500	20886980	9450	9450	9450	9450	0
624	20231120	093400	20886980	9450	9450	9450	9450	0
625	20231120	093300	20886980	9450	9450	9450	9450	0
626	20231120	093200	20886980	9450	9450	9450	9450	0
627	20231120	093100	20886980	9450	9450	9450	9450	0
628	20231120	093000	20886980	9450	9450	9450	9450	0
629	20231120	092900	20886980	9450	9450	9450	9450	1
630	20231120	092800	20877530	9450	9450	9450	9450	8
631	20231120	092700	20801930	9350	9410	9410	9350	1352
632	20231120	092600	8145940	9460	9460	9460	9460	9
633	20231120	092500	8060800	9450	9450	9450	9450	0
634	20231120	092400	8060800	9450	9450	9450	9450	4
635	20231120	092300	8023000	9440	9440	9440	9440	28
636	20231120	092200	7758680	9430	9430	9430	9430	27
637	20231120	092100	7504070	9370	9380	9380	9370	300
638	20231120	092000	4692830	9430	9440	9440	9430	25
639	20231120	091900	4456850	9430	9430	9430	9430	30
640	20231120	091800	4173950	9440	9440	9440	9440	0
641	20231120	091700	4173950	9440	9440	9440	9440	12
642	20231120	091600	4060670	9440	9440	9440	9440	0
643	20231120	091500	4060670	9440	9440	9440	9440	0
644	20231120	091400	4060670	9440	9440	9440	9440	0
645	20231120	091300	4060670	9440	9440	9440	9440	0
646	20231120	091200	4060670	9440	9440	9440	9440	31
647	20231120	091100	3768030	9440	9440	9440	9440	41
648	20231120	091000	3380990	9450	9450	9450	9450	0
649	20231120	090900	3380990	9450	9450	9450	9450	0
650	20231120	090800	3380990	9450	9450	9450	9450	0
651	20231120	090700	3380990	9450	9450	9450	9450	7
652	20231120	090600	3314840	9450	9450	9450	9450	3
653	20231120	090500	3286490	9450	9400	9450	9400	14
654	20231120	090400	3154710	9320	9320	9320	9320	0
655	20231120	090300	3154710	9320	9320	9320	9320	40
656	20231120	090200	2781910	9320	9320	9320	9320	49
657	20231120	090100	2325230	9360	9360	9360	9360	120
658	20231120	090000	1202030	9300	9360	9360	9300	98