KissMeData/058730/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	192700	7936714535	4465	4465	4465	4465	7310
3	20231120	192600	7936714535	4465	4465	4465	4465	0
4	20231120	192500	7936714535	4465	4465	4465	4465	0
5	20231120	192400	7936714535	4465	4465	4465	4465	0
6	20231120	192300	7936714535	4465	4465	4465	4465	0
7	20231120	192200	7936714535	4465	4465	4465	4465	0
8	20231120	192100	7936714535	4465	4465	4465	4465	0
9	20231120	192000	7936714535	4465	4465	4465	4465	0
10	20231120	191900	7936714535	4465	4465	4465	4465	0
11	20231120	191800	7936714535	4465	4465	4465	4465	0
12	20231120	191700	7936714535	4465	4465	4465	4465	0
13	20231120	191600	7936714535	4465	4465	4465	4465	0
14	20231120	191500	7936714535	4465	4465	4465	4465	0
15	20231120	191400	7936714535	4465	4465	4465	4465	0
16	20231120	191300	7936714535	4465	4465	4465	4465	0
17	20231120	191200	7936714535	4465	4465	4465	4465	0
18	20231120	191100	7936714535	4465	4465	4465	4465	0
19	20231120	191000	7936714535	4465	4465	4465	4465	0
20	20231120	190900	7936714535	4465	4465	4465	4465	0
21	20231120	190800	7936714535	4465	4465	4465	4465	0
22	20231120	190700	7936714535	4465	4465	4465	4465	0
23	20231120	190600	7936714535	4465	4465	4465	4465	0
24	20231120	190500	7936714535	4465	4465	4465	4465	0
25	20231120	190400	7936714535	4465	4465	4465	4465	0
26	20231120	190300	7936714535	4465	4465	4465	4465	0
27	20231120	190200	7936714535	4465	4465	4465	4465	0
28	20231120	190100	7936714535	4465	4465	4465	4465	0
29	20231120	190000	7936714535	4465	4465	4465	4465	0
30	20231120	185900	7936714535	4465	4465	4465	4465	0
31	20231120	185800	7936714535	4465	4465	4465	4465	0
32	20231120	185700	7936714535	4465	4465	4465	4465	7310
33	20231120	185600	7936714535	4465	4465	4465	4465	0
34	20231120	185500	7936714535	4465	4465	4465	4465	0
35	20231120	185400	7936714535	4465	4465	4465	4465	0
36	20231120	185300	7936714535	4465	4465	4465	4465	0
37	20231120	185200	7936714535	4465	4465	4465	4465	0
38	20231120	185100	7936714535	4465	4465	4465	4465	0
39	20231120	185000	7936714535	4465	4465	4465	4465	0
40	20231120	184900	7936714535	4465	4465	4465	4465	0
41	20231120	184800	7936714535	4465	4465	4465	4465	0
42	20231120	184700	7936714535	4465	4465	4465	4465	0
43	20231120	184600	7936714535	4465	4465	4465	4465	0
44	20231120	184500	7936714535	4465	4465	4465	4465	0
45	20231120	184400	7936714535	4465	4465	4465	4465	0
46	20231120	184300	7936714535	4465	4465	4465	4465	0
47	20231120	184200	7936714535	4465	4465	4465	4465	0
48	20231120	184100	7936714535	4465	4465	4465	4465	0
49	20231120	184000	7936714535	4465	4465	4465	4465	0
50	20231120	183900	7936714535	4465	4465	4465	4465	0
51	20231120	183800	7936714535	4465	4465	4465	4465	0
52	20231120	183700	7936714535	4465	4465	4465	4465	0
53	20231120	183600	7936714535	4465	4465	4465	4465	0
54	20231120	183500	7936714535	4465	4465	4465	4465	0
55	20231120	183400	7936714535	4465	4465	4465	4465	0
56	20231120	183300	7936714535	4465	4465	4465	4465	0
57	20231120	183200	7936714535	4465	4465	4465	4465	0
58	20231120	183100	7936714535	4465	4465	4465	4465	0
59	20231120	183000	7936714535	4465	4465	4465	4465	0
60	20231120	182900	7936714535	4465	4465	4465	4465	0
61	20231120	182800	7936714535	4465	4465	4465	4465	0
62	20231120	182700	7936714535	4465	4465	4465	4465	7310
63	20231120	182600	7936714535	4465	4465	4465	4465	0
64	20231120	182500	7936714535	4465	4465	4465	4465	0
65	20231120	182400	7936714535	4465	4465	4465	4465	0
66	20231120	182300	7936714535	4465	4465	4465	4465	0
67	20231120	182200	7936714535	4465	4465	4465	4465	0
68	20231120	182100	7936714535	4465	4465	4465	4465	0
69	20231120	182000	7936714535	4465	4465	4465	4465	0
70	20231120	181900	7936714535	4465	4465	4465	4465	0
71	20231120	181800	7936714535	4465	4465	4465	4465	0
72	20231120	181700	7936714535	4465	4465	4465	4465	0
73	20231120	181600	7936714535	4465	4465	4465	4465	0
74	20231120	181500	7936714535	4465	4465	4465	4465	0
75	20231120	181400	7936714535	4465	4465	4465	4465	0
76	20231120	181300	7936714535	4465	4465	4465	4465	0
77	20231120	181200	7936714535	4465	4465	4465	4465	0
78	20231120	181100	7936714535	4465	4465	4465	4465	0
79	20231120	181000	7936714535	4465	4465	4465	4465	0
80	20231120	180900	7936714535	4465	4465	4465	4465	0
81	20231120	180800	7936714535	4465	4465	4465	4465	0
82	20231120	180700	7936714535	4465	4465	4465	4465	0
83	20231120	180600	7936714535	4465	4465	4465	4465	0
84	20231120	180500	7936714535	4465	4465	4465	4465	0
85	20231120	180400	7936714535	4465	4465	4465	4465	0
86	20231120	180300	7936714535	4465	4465	4465	4465	0
87	20231120	180200	7936714535	4465	4465	4465	4465	0
88	20231120	180100	7936714535	4465	4465	4465	4465	0
89	20231120	180000	7936714535	4465	4465	4465	4465	0
90	20231120	175900	7936714535	4465	4465	4465	4465	0
91	20231120	175800	7936714535	4465	4465	4465	4465	0
92	20231120	175700	7936714535	4465	4465	4465	4465	7310
93	20231120	175600	7936714535	4465	4465	4465	4465	0
94	20231120	175500	7936714535	4465	4465	4465	4465	0
95	20231120	175400	7936714535	4465	4465	4465	4465	0
96	20231120	175300	7936714535	4465	4465	4465	4465	0
97	20231120	175200	7936714535	4465	4465	4465	4465	0
98	20231120	175100	7936714535	4465	4465	4465	4465	0
99	20231120	175000	7936714535	4465	4465	4465	4465	0
100	20231120	174900	7936714535	4465	4465	4465	4465	0
101	20231120	174800	7936714535	4465	4465	4465	4465	0
102	20231120	174700	7936714535	4465	4465	4465	4465	0
103	20231120	174600	7936714535	4465	4465	4465	4465	0
104	20231120	174500	7936714535	4465	4465	4465	4465	0
105	20231120	174400	7936714535	4465	4465	4465	4465	0
106	20231120	174300	7936714535	4465	4465	4465	4465	0
107	20231120	174200	7936714535	4465	4465	4465	4465	0
108	20231120	174100	7936714535	4465	4465	4465	4465	0
109	20231120	174000	7936714535	4465	4465	4465	4465	0
110	20231120	173900	7936714535	4465	4465	4465	4465	0
111	20231120	173800	7936714535	4465	4465	4465	4465	0
112	20231120	173700	7936714535	4465	4465	4465	4465	0
113	20231120	173600	7936714535	4465	4465	4465	4465	0
114	20231120	173500	7936714535	4465	4465	4465	4465	0
115	20231120	173400	7936714535	4465	4465	4465	4465	0
116	20231120	173300	7936714535	4465	4465	4465	4465	0
117	20231120	173200	7936714535	4465	4465	4465	4465	0
118	20231120	173100	7936714535	4465	4465	4465	4465	0
119	20231120	173000	7936714535	4465	4465	4465	4465	0
120	20231120	172900	7936714535	4465	4465	4465	4465	0
121	20231120	172800	7936714535	4465	4465	4465	4465	0
122	20231120	172700	7936714535	4465	4465	4465	4465	7310
123	20231120	172600	7936714535	4465	4465	4465	4465	0
124	20231120	172500	7936714535	4465	4465	4465	4465	0
125	20231120	172400	7936714535	4465	4465	4465	4465	0
126	20231120	172300	7936714535	4465	4465	4465	4465	0
127	20231120	172200	7936714535	4465	4465	4465	4465	0
128	20231120	172100	7936714535	4465	4465	4465	4465	0
129	20231120	172000	7936714535	4465	4465	4465	4465	0
130	20231120	171900	7936714535	4465	4465	4465	4465	0
131	20231120	171800	7936714535	4465	4465	4465	4465	0
132	20231120	171700	7936714535	4465	4465	4465	4465	0
133	20231120	171600	7936714535	4465	4465	4465	4465	0
134	20231120	171500	7936714535	4465	4465	4465	4465	0
135	20231120	171400	7936714535	4465	4465	4465	4465	0
136	20231120	171300	7936714535	4465	4465	4465	4465	0
137	20231120	171200	7936714535	4465	4465	4465	4465	0
138	20231120	171100	7936714535	4465	4465	4465	4465	0
139	20231120	171000	7936714535	4465	4465	4465	4465	0
140	20231120	170900	7936714535	4465	4465	4465	4465	0
141	20231120	170800	7936714535	4465	4465	4465	4465	0
142	20231120	170700	7936714535	4465	4465	4465	4465	0
143	20231120	170600	7936714535	4465	4465	4465	4465	0
144	20231120	170500	7936714535	4465	4465	4465	4465	0
145	20231120	170400	7936714535	4465	4465	4465	4465	0
146	20231120	170300	7936714535	4465	4465	4465	4465	0
147	20231120	170200	7936714535	4465	4465	4465	4465	0
148	20231120	170100	7936714535	4465	4465	4465	4465	0
149	20231120	170000	7936714535	4465	4465	4465	4465	0
150	20231120	165900	7936714535	4465	4465	4465	4465	0
151	20231120	165800	7936714535	4465	4465	4465	4465	0
152	20231120	165700	7936714535	4465	4465	4465	4465	7310
153	20231120	165600	7936714535	4465	4465	4465	4465	0
154	20231120	165500	7936714535	4465	4465	4465	4465	0
155	20231120	165400	7936714535	4465	4465	4465	4465	0
156	20231120	165300	7936714535	4465	4465	4465	4465	0
157	20231120	165200	7936714535	4465	4465	4465	4465	0
158	20231120	165100	7936714535	4465	4465	4465	4465	0
159	20231120	165000	7936714535	4465	4465	4465	4465	0
160	20231120	164900	7936714535	4465	4465	4465	4465	0
161	20231120	164800	7936714535	4465	4465	4465	4465	0
162	20231120	164700	7936714535	4465	4465	4465	4465	0
163	20231120	164600	7936714535	4465	4465	4465	4465	0
164	20231120	164500	7936714535	4465	4465	4465	4465	0
165	20231120	164400	7936714535	4465	4465	4465	4465	0
166	20231120	164300	7936714535	4465	4465	4465	4465	0
167	20231120	164200	7936714535	4465	4465	4465	4465	0
168	20231120	164100	7936714535	4465	4465	4465	4465	0
169	20231120	164000	7936714535	4465	4465	4465	4465	0
170	20231120	163900	7936714535	4465	4465	4465	4465	0
171	20231120	163800	7936714535	4465	4465	4465	4465	0
172	20231120	163700	7936714535	4465	4465	4465	4465	0
173	20231120	163600	7936714535	4465	4465	4465	4465	0
174	20231120	163500	7936714535	4465	4465	4465	4465	0
175	20231120	163400	7936714535	4465	4465	4465	4465	0
176	20231120	163300	7936714535	4465	4465	4465	4465	0
177	20231120	163200	7936714535	4465	4465	4465	4465	0
178	20231120	163100	7936714535	4465	4465	4465	4465	0
179	20231120	163000	7936714535	4465	4465	4465	4465	0
180	20231120	162900	7936714535	4465	4465	4465	4465	0
181	20231120	162800	7936714535	4465	4465	4465	4465	0
182	20231120	162700	7936714535	4465	4465	4465	4465	7310
183	20231120	162600	7936714535	4465	4465	4465	4465	0
184	20231120	162500	7936714535	4465	4465	4465	4465	0
185	20231120	162400	7936714535	4465	4465	4465	4465	0
186	20231120	162300	7936714535	4465	4465	4465	4465	0
187	20231120	162200	7936714535	4465	4465	4465	4465	0
188	20231120	162100	7936714535	4465	4465	4465	4465	0
189	20231120	162000	7936714535	4465	4465	4465	4465	0
190	20231120	161900	7936714535	4465	4465	4465	4465	0
191	20231120	161800	7936714535	4465	4465	4465	4465	0
192	20231120	161700	7936714535	4465	4465	4465	4465	0
193	20231120	161600	7936714535	4465	4465	4465	4465	0
194	20231120	161500	7936714535	4465	4465	4465	4465	0
195	20231120	161400	7936714535	4465	4465	4465	4465	0
196	20231120	161300	7936714535	4465	4465	4465	4465	0
197	20231120	161200	7936714535	4465	4465	4465	4465	0
198	20231120	161100	7936714535	4465	4465	4465	4465	0
199	20231120	161000	7936714535	4465	4465	4465	4465	0
200	20231120	160900	7936714535	4465	4465	4465	4465	0
201	20231120	160800	7936714535	4465	4465	4465	4465	0
202	20231120	160700	7936714535	4465	4465	4465	4465	0
203	20231120	160600	7936714535	4465	4465	4465	4465	0
204	20231120	160500	7936714535	4465	4465	4465	4465	0
205	20231120	160400	7936714535	4465	4465	4465	4465	0
206	20231120	160300	7936714535	4465	4465	4465	4465	0
207	20231120	160200	7936714535	4465	4465	4465	4465	0
208	20231120	160100	7936714535	4465	4465	4465	4465	0
209	20231120	160000	7936714535	4465	4465	4465	4465	0
210	20231120	155900	7936714535	4465	4465	4465	4465	0
211	20231120	155800	7936714535	4465	4465	4465	4465	0
212	20231120	155700	7936714535	4465	4465	4465	4465	7310
213	20231120	155600	7936714535	4465	4465	4465	4465	0
214	20231120	155500	7936714535	4465	4465	4465	4465	0
215	20231120	155400	7936714535	4465	4465	4465	4465	0
216	20231120	155300	7936714535	4465	4465	4465	4465	0
217	20231120	155200	7936714535	4465	4465	4465	4465	0
218	20231120	155100	7936714535	4465	4465	4465	4465	0
219	20231120	155000	7936714535	4465	4465	4465	4465	0
220	20231120	154900	7936714535	4465	4465	4465	4465	0
221	20231120	154800	7936714535	4465	4465	4465	4465	0
222	20231120	154700	7936714535	4465	4465	4465	4465	0
223	20231120	154600	7936714535	4465	4465	4465	4465	0
224	20231120	154500	7936714535	4465	4465	4465	4465	0
225	20231120	154400	7936714535	4465	4465	4465	4465	0
226	20231120	154300	7936714535	4465	4465	4465	4465	0
227	20231120	154200	7936714535	4465	4465	4465	4465	0
228	20231120	154100	7936714535	4465	4465	4465	4465	0
229	20231120	154000	7936714535	4465	4465	4465	4465	0
230	20231120	153900	7936714535	4465	4465	4465	4465	0
231	20231120	153800	7936714535	4465	4465	4465	4465	0
232	20231120	153700	7936714535	4465	4465	4465	4465	0
233	20231120	153600	7936714535	4465	4465	4465	4465	0
234	20231120	153500	7936714535	4465	4465	4465	4465	0
235	20231120	153400	7936714535	4465	4465	4465	4465	0
236	20231120	153300	7936714535	4465	4465	4465	4465	0
237	20231120	153200	7936714535	4465	4465	4465	4465	0
238	20231120	153100	7936714535	4465	4465	4465	4465	0
239	20231120	153000	7936714535	4465	4465	4465	4465	7310
240	20231120	152900	7904075385	4445	4445	4445	4445	0
241	20231120	152800	7904075385	4445	4445	4445	4445	0
242	20231120	152700	7904075385	4445	4445	4445	4445	0
243	20231120	152600	7904075385	4445	4445	4445	4445	0
244	20231120	152500	7904075385	4445	4445	4445	4445	0
245	20231120	152400	7904075385	4445	4445	4445	4445	0
246	20231120	152300	7904075385	4445	4445	4445	4445	0
247	20231120	152200	7904075385	4445	4445	4445	4445	0
248	20231120	152100	7904075385	4445	4445	4445	4445	0
249	20231120	152000	7904075385	4445	4445	4445	4445	0
250	20231120	151900	7904075385	4445	4445	4460	4445	687
251	20231120	151800	7901020705	4435	4435	4445	4435	2024
252	20231120	151700	7892040260	4440	4445	4445	4435	5359
253	20231120	151600	7868248900	4440	4450	4450	4440	620
254	20231120	151500	7865493770	4460	4460	4460	4460	24
255	20231120	151400	7865386730	4460	4455	4460	4440	515
256	20231120	151300	7863093025	4460	4455	4460	4440	1622
257	20231120	151200	7855870515	4460	4455	4460	4455	1288
258	20231120	151100	7850132365	4455	4450	4455	4440	700
259	20231120	151000	7847017895	4440	4450	4450	4440	386
260	20231120	150900	7845303325	4450	4445	4450	4440	435
261	20231120	150800	7843369905	4450	4450	4450	4450	77
262	20231120	150700	7843027255	4450	4440	4450	4435	1646
263	20231120	150600	7835723670	4440	4445	4450	4440	1257
264	20231120	150500	7830138735	4445	4455	4455	4445	240
265	20231120	150400	7829071710	4455	4455	4455	4455	0
266	20231120	150300	7829071710	4455	4450	4455	4445	643
267	20231120	150200	7826211250	4455	4450	4455	4450	403
268	20231120	150100	7824417875	4450	4450	4450	4450	100
269	20231120	150000	7823972875	4455	4455	4455	4445	31
270	20231120	145900	7823834780	4455	4450	4460	4450	852
271	20231120	145800	7820039920	4450	4450	4450	4450	7
272	20231120	145700	7820008770	4450	4450	4450	4450	9
273	20231120	145600	7819968720	4455	4455	4455	4455	0
274	20231120	145500	7819968720	4455	4455	4455	4430	1919
275	20231120	145400	7811454565	4445	4450	4460	4445	151
276	20231120	145300	7810782775	4460	4460	4460	4460	10
277	20231120	145200	7810738175	4465	4460	4465	4460	10
278	20231120	145100	7810693555	4450	4460	4460	4450	32
279	20231120	145000	7810551095	4445	4460	4460	4445	144
280	20231120	144900	7809910290	4460	4465	4465	4460	14
281	20231120	144800	7809847845	4465	4465	4465	4465	205
282	20231120	144700	7808932520	4465	4460	4465	4445	157
283	20231120	144600	7808232210	4455	4445	4455	4445	493
284	20231120	144500	7806038260	4450	4430	4450	4430	55
285	20231120	144400	7805793915	4445	4440	4445	4430	1115
286	20231120	144300	7800848840	4445	4445	4445	4445	0
287	20231120	144200	7800848840	4445	4445	4445	4445	572
288	20231120	144100	7798306300	4445	4450	4450	4445	90
289	20231120	144000	7797906050	4450	4430	4450	4430	1559
290	20231120	143900	7790981030	4430	4430	4430	4430	27
291	20231120	143800	7790861420	4420	4420	4420	4420	0
292	20231120	143700	7790861420	4420	4440	4440	4420	3805
293	20231120	143600	7774017880	4440	4440	4440	4440	0
294	20231120	143500	7774017880	4440	4440	4440	4440	7
295	20231120	143400	7773986800	4440	4440	4440	4440	0
296	20231120	143300	7773986800	4440	4440	4440	4440	553
297	20231120	143200	7771531480	4440	4445	4445	4440	206
298	20231120	143100	7770616280	4445	4445	4445	4445	1
299	20231120	143000	7770611835	4450	4450	4450	4450	1
300	20231120	142900	7770607385	4460	4460	4460	4460	62
301	20231120	142800	7770330865	4460	4460	4460	4460	10
302	20231120	142700	7770286265	4435	4435	4435	4435	10
303	20231120	142600	7770241915	4435	4435	4435	4435	600
304	20231120	142500	7767580915	4435	4435	4435	4435	0
305	20231120	142400	7767580915	4435	4445	4445	4435	25
306	20231120	142300	7767470030	4435	4460	4460	4435	55
307	20231120	142200	7767225980	4430	4455	4455	4430	2042
308	20231120	142100	7758161135	4455	4455	4455	4455	112
309	20231120	142000	7757662175	4445	4445	4455	4445	285
310	20231120	141900	7756392990	4450	4450	4450	4450	1201
311	20231120	141800	7751048540	4450	4445	4450	4445	122
312	20231120	141700	7750505740	4445	4435	4445	4435	127
313	20231120	141600	7749941495	4435	4435	4435	4435	693
314	20231120	141500	7746868040	4435	4435	4435	4435	20
315	20231120	141400	7746779340	4435	4435	4435	4435	423
316	20231120	141300	7744903335	4430	4435	4435	4430	1645
317	20231120	141200	7737613655	4435	4435	4435	4435	1000
318	20231120	141100	7733178655	4435	4435	4435	4435	369
319	20231120	141000	7731542140	4435	4430	4435	4430	70
320	20231120	140900	7731231850	4430	4440	4440	4430	74
321	20231120	140800	7730903610	4445	4435	4445	4430	859
322	20231120	140700	7727091300	4435	4440	4440	4435	16
323	20231120	140600	7727020290	4440	4430	4440	4430	269
324	20231120	140500	7725828295	4435	4435	4435	4435	1198
325	20231120	140400	7720515165	4430	4425	4455	4405	35206
326	20231120	140300	7565172935	4425	4445	4445	4420	4516
327	20231120	140200	7545172415	4445	4445	4445	4440	310
328	20231120	140100	7543794710	4450	4450	4450	4450	4
329	20231120	140000	7543776910	4455	4460	4460	4450	22
330	20231120	135900	7543678995	4460	4440	4460	4440	123
331	20231120	135800	7543132835	4460	4460	4460	4430	713
332	20231120	135700	7539972090	4440	4440	4440	4440	1086
333	20231120	135600	7535150250	4435	4440	4440	4435	597
334	20231120	135500	7532500015	4435	4445	4445	4430	2588
335	20231120	135400	7521017795	4445	4450	4450	4440	3220
336	20231120	135300	7506699735	4450	4460	4460	4450	523
337	20231120	135200	7504371180	4455	4460	4460	4455	1110
338	20231120	135100	7499425150	4465	4460	4465	4460	28
339	20231120	135000	7499300245	4460	4470	4470	4460	41
340	20231120	134900	7499117160	4470	4470	4470	4470	1
341	20231120	134800	7499112690	4470	4470	4470	4470	0
342	20231120	134700	7499112690	4470	4475	4475	4470	528
343	20231120	134600	7496752345	4470	4470	4470	4470	222
344	20231120	134500	7495760005	4470	4475	4475	4470	21
345	20231120	134400	7495666035	4475	4470	4475	4465	4143
346	20231120	134300	7477146890	4470	4470	4470	4465	22
347	20231120	134200	7477048555	4470	4470	4470	4455	120
348	20231120	134100	7476513525	4470	4460	4470	4460	443
349	20231120	134000	7474537715	4460	4455	4460	4450	487
350	20231120	133900	7472368075	4450	4460	4460	4450	1787
351	20231120	133800	7464408835	4460	4455	4470	4455	901
352	20231120	133700	7460393135	4455	4470	4470	4455	376
353	20231120	133600	7458718040	4450	4460	4470	4450	5834
354	20231120	133500	7432725665	4460	4470	4470	4460	1649
355	20231120	133400	7425358925	4470	4475	4475	4470	31
356	20231120	133300	7425220350	4470	4465	4470	4465	35
357	20231120	133200	7425064055	4465	4480	4480	4465	3951
358	20231120	133100	7407401045	4480	4480	4480	4480	8
359	20231120	133000	7407365205	4485	4485	4485	4480	29
360	20231120	132900	7407235260	4485	4475	4485	4475	51
361	20231120	132800	7407007025	4475	4475	4475	4475	53
362	20231120	132700	7406769850	4475	4490	4490	4475	4
363	20231120	132600	7406751935	4490	4490	4490	4490	0
364	20231120	132500	7406751935	4490	4490	4490	4475	317
365	20231120	132400	7405330570	4490	4490	4490	4490	10
366	20231120	132300	7405285670	4490	4475	4490	4475	564
367	20231120	132200	7402761755	4490	4480	4490	4475	264
368	20231120	132100	7401579960	4480	4480	4480	4480	1033
369	20231120	132000	7396952120	4480	4485	4485	4480	1670
370	20231120	131900	7389470515	4500	4490	4500	4480	1717
371	20231120	131800	7381776665	4490	4500	4500	4490	541
372	20231120	131700	7379347555	4500	4500	4500	4500	0
373	20231120	131600	7379347555	4500	4495	4500	4490	16
374	20231120	131500	7379275675	4490	4500	4500	4490	18
375	20231120	131400	7379194695	4500	4500	4500	4485	39
376	20231120	131300	7379019735	4500	4495	4500	4480	941
377	20231120	131200	7374803055	4495	4495	4495	4495	2
378	20231120	131100	7374794065	4480	4485	4485	4480	1687
379	20231120	131000	7367234270	4485	4485	4485	4485	147
380	20231120	130900	7366574975	4500	4500	4500	4500	1
381	20231120	130800	7366570475	4500	4500	4500	4485	346
382	20231120	130700	7365015605	4485	4485	4490	4485	527
383	20231120	130600	7362651010	4485	4485	4485	4485	52
384	20231120	130500	7362417790	4485	4490	4490	4485	577
385	20231120	130400	7359828140	4495	4495	4495	4495	55
386	20231120	130300	7359580915	4490	4495	4495	4490	24
387	20231120	130200	7359473150	4500	4500	4500	4500	132
388	20231120	130100	7358879150	4500	4500	4500	4500	1314
389	20231120	130000	7352966150	4500	4500	4500	4500	14
390	20231120	125900	7352903150	4500	4500	4500	4500	0
391	20231120	125800	7352903150	4500	4500	4500	4500	135
392	20231120	125700	7352295650	4500	4500	4500	4500	0
393	20231120	125600	7352295650	4500	4500	4500	4500	190
394	20231120	125500	7351440650	4490	4490	4490	4490	692
395	20231120	125400	7348333570	4490	4490	4490	4490	429
396	20231120	125300	7346407360	4490	4495	4495	4490	724
397	20231120	125200	7343155320	4495	4495	4495	4495	1329
398	20231120	125100	7337181465	4500	4500	4500	4500	852
399	20231120	125000	7333347465	4500	4505	4505	4500	521
400	20231120	124900	7331002350	4510	4505	4510	4505	12
401	20231120	124800	7330948280	4505	4505	4505	4505	550
402	20231120	124700	7328470530	4505	4505	4505	4505	101
403	20231120	124600	7328015525	4515	4510	4515	4500	1006
404	20231120	124500	7323480890	4505	4505	4505	4505	2419
405	20231120	124400	7312583295	4510	4510	4510	4510	0
406	20231120	124300	7312583295	4510	4515	4515	4505	416
407	20231120	124200	7310706690	4515	4515	4515	4515	45
408	20231120	124100	7310503515	4515	4515	4515	4515	0
409	20231120	124000	7310503515	4515	4510	4515	4510	97
410	20231120	123900	7310065845	4505	4505	4505	4505	80
411	20231120	123800	7309705445	4505	4505	4505	4505	0
412	20231120	123700	7309705445	4505	4505	4505	4505	670
413	20231120	123600	7306687095	4515	4515	4515	4515	0
414	20231120	123500	7306687095	4515	4515	4515	4515	92
415	20231120	123400	7306271715	4505	4505	4505	4505	114
416	20231120	123300	7305758145	4505	4510	4515	4505	495
417	20231120	123200	7303528140	4510	4510	4510	4510	525
418	20231120	123100	7301160390	4510	4515	4515	4510	98
419	20231120	123000	7300718385	4510	4510	4515	4510	80
420	20231120	122900	7300357580	4510	4510	4510	4510	1
421	20231120	122800	7300353070	4510	4505	4510	4505	1090
422	20231120	122700	7295437620	4500	4505	4505	4500	1030
423	20231120	122600	7290797715	4505	4505	4510	4505	182
424	20231120	122500	7289977225	4505	4510	4510	4505	1267
425	20231120	122400	7284264745	4510	4510	4510	4510	215
426	20231120	122300	7283295095	4510	4510	4510	4510	1
427	20231120	122200	7283290585	4510	4510	4510	4510	68
428	20231120	122100	7282983905	4535	4515	4535	4515	830
429	20231120	122000	7279235575	4520	4530	4530	4520	1129
430	20231120	121900	7274132445	4520	4540	4540	4520	2625
431	20231120	121800	7262260630	4540	4540	4540	4540	6
432	20231120	121700	7262233390	4525	4540	4540	4525	274
433	20231120	121600	7260993375	4545	4525	4545	4525	16
434	20231120	121500	7260920955	4525	4525	4550	4525	2053
435	20231120	121400	7251606055	4525	4535	4545	4525	5573
436	20231120	121300	7226333795	4535	4560	4570	4535	3514
437	20231120	121200	7210311395	4560	4535	4560	4530	8173
438	20231120	121100	7173204235	4535	4530	4535	4530	3525
439	20231120	121000	7157235120	4530	4520	4530	4515	2810
440	20231120	120900	7144521260	4515	4515	4515	4515	560
441	20231120	120800	7141992860	4515	4515	4515	4515	2
442	20231120	120700	7141983830	4505	4500	4505	4500	664
443	20231120	120600	7138994560	4500	4500	4500	4500	3
444	20231120	120500	7138981060	4505	4505	4505	4505	1
445	20231120	120400	7138976555	4505	4505	4505	4505	0
446	20231120	120300	7138976555	4505	4495	4505	4495	8
447	20231120	120200	7138940585	4495	4495	4495	4495	11
448	20231120	120100	7138891140	4495	4505	4515	4495	568
449	20231120	120000	7136337695	4505	4500	4505	4495	153
450	20231120	115900	7135649550	4505	4505	4505	4505	2
451	20231120	115800	7135640540	4510	4510	4510	4510	133
452	20231120	115700	7135040710	4510	4510	4510	4510	1
453	20231120	115600	7135036200	4515	4510	4515	4510	6
454	20231120	115500	7135009125	4510	4510	4510	4510	960
455	20231120	115400	7130679525	4510	4510	4510	4510	463
456	20231120	115300	7128591395	4510	4510	4510	4510	16
457	20231120	115200	7128519235	4480	4505	4505	4480	4209
458	20231120	115100	7109634470	4505	4500	4505	4500	619
459	20231120	115000	7106847275	4495	4500	4500	4495	1090
460	20231120	114900	7101942570	4500	4500	4500	4500	0
461	20231120	114800	7101942570	4500	4500	4500	4500	265
462	20231120	114700	7100750070	4500	4500	4500	4500	100
463	20231120	114600	7100300070	4500	4500	4500	4500	125
464	20231120	114500	7099737570	4500	4500	4500	4500	308
465	20231120	114400	7098351570	4500	4500	4500	4500	1501
466	20231120	114300	7091597070	4500	4500	4500	4500	288
467	20231120	114200	7090301070	4495	4505	4515	4495	1595
468	20231120	114100	7083125725	4515	4505	4515	4505	702
469	20231120	114000	7079963185	4505	4505	4505	4505	311
470	20231120	113900	7078562130	4505	4510	4515	4505	117
471	20231120	113800	7078034750	4520	4520	4520	4520	0
472	20231120	113700	7078034750	4520	4520	4520	4520	12
473	20231120	113600	7077980510	4520	4515	4520	4500	1801
474	20231120	113500	7069860705	4515	4515	4515	4505	547
475	20231120	113400	7067392630	4500	4510	4510	4500	5757
476	20231120	113300	7041467720	4515	4515	4515	4515	1507
477	20231120	113200	7034663615	4515	4520	4520	4515	325
478	20231120	113100	7033196190	4520	4515	4520	4515	37
479	20231120	113000	7033028960	4515	4515	4515	4515	186
480	20231120	112900	7032189170	4515	4515	4515	4515	0
481	20231120	112800	7032189170	4515	4520	4520	4515	353
482	20231120	112700	7030595095	4520	4520	4520	4520	263
483	20231120	112600	7029406335	4520	4525	4525	4515	575
484	20231120	112500	7026805745	4525	4515	4525	4515	151
485	20231120	112400	7026123225	4515	4515	4515	4515	51
486	20231120	112300	7025892960	4520	4520	4520	4515	46
487	20231120	112200	7025685105	4520	4510	4520	4510	1033
488	20231120	112100	7021018410	4510	4510	4510	4510	232
489	20231120	112000	7019972090	4510	4515	4515	4510	69
490	20231120	111900	7019660845	4515	4515	4515	4515	72
491	20231120	111800	7019335765	4515	4515	4515	4515	222
492	20231120	111700	7018333435	4515	4515	4515	4515	801
493	20231120	111600	7014716920	4515	4500	4515	4500	1431
494	20231120	111500	7008267050	4500	4505	4515	4500	8
495	20231120	111400	7008231005	4515	4515	4515	4480	167
496	20231120	111300	7007477100	4515	4485	4515	4480	2558
497	20231120	111200	6995971120	4485	4485	4485	4480	1082
498	20231120	111100	6991120965	4495	4495	4495	4485	323
499	20231120	111000	6989670990	4495	4485	4495	4485	166
500	20231120	110900	6988926100	4485	4490	4495	4485	3534
501	20231120	110800	6973058845	4490	4495	4495	4490	340
502	20231120	110700	6971531745	4500	4490	4500	4490	142
503	20231120	110600	6970893505	4490	4490	4490	4485	636
504	20231120	110500	6968038110	4490	4505	4505	4485	2111
505	20231120	110400	6958548105	4510	4510	4510	4505	373
506	20231120	110300	6956867235	4500	4500	4510	4500	1280
507	20231120	110200	6951104480	4500	4510	4510	4500	657
508	20231120	110100	6948146315	4510	4510	4510	4500	2471
509	20231120	110000	6937005670	4510	4520	4525	4510	1465
510	20231120	105900	6930390305	4520	4525	4525	4520	260
511	20231120	105800	6929214550	4525	4515	4525	4515	6004
512	20231120	105700	6902056390	4520	4515	4520	4515	1456
513	20231120	105600	6895477790	4515	4515	4515	4510	1516
514	20231120	105500	6888640300	4515	4505	4515	4505	1547
515	20231120	105400	6881655810	4495	4480	4495	4480	6989
516	20231120	105300	6850252290	4495	4480	4495	4480	5836
517	20231120	105200	6824101080	4485	4505	4505	4485	5736
518	20231120	105100	6798321720	4505	4505	4515	4505	178
519	20231120	105000	6797519160	4505	4505	4505	4500	803
520	20231120	104900	6793905115	4505	4505	4520	4505	3702
521	20231120	104800	6777201595	4505	4500	4510	4495	596
522	20231120	104700	6774518715	4500	4510	4515	4500	3746
523	20231120	104600	6757651965	4515	4510	4520	4510	106
524	20231120	104500	6757173520	4515	4515	4520	4510	468
525	20231120	104400	6755061155	4520	4515	4520	4510	535
526	20231120	104300	6752646600	4520	4520	4525	4510	4075
527	20231120	104200	6734228700	4520	4525	4525	4515	1328
528	20231120	104100	6728226750	4520	4510	4520	4505	1724
529	20231120	104000	6720444850	4510	4510	4525	4510	4279
530	20231120	103900	6701117610	4510	4510	4515	4505	784
531	20231120	103800	6697580425	4505	4500	4505	4490	1583
532	20231120	103700	6690456385	4500	4500	4500	4490	1893
533	20231120	103600	6681943505	4500	4490	4500	4485	4059
534	20231120	103500	6663706920	4490	4485	4490	4485	775
535	20231120	103400	6660229725	4485	4495	4495	4485	1304
536	20231120	103300	6654369830	4490	4475	4490	4475	4635
537	20231120	103200	6633588060	4470	4465	4475	4460	852
538	20231120	103100	6629784800	4465	4470	4475	4465	923
539	20231120	103000	6625661750	4475	4490	4495	4475	3981
540	20231120	102900	6607800635	4495	4490	4495	4490	2661
541	20231120	102800	6595852580	4490	4485	4490	4485	2161
542	20231120	102700	6586150715	4485	4470	4490	4465	8763
543	20231120	102600	6546884165	4465	4460	4475	4440	13894
544	20231120	102500	6485005630	4460	4460	4475	4455	4848
545	20231120	102400	6463359610	4460	4490	4495	4455	10201
546	20231120	102300	6417800265	4495	4475	4495	4470	8985
547	20231120	102200	6377558760	4470	4495	4500	4470	17092
548	20231120	102100	6300916825	4495	4525	4525	4495	5838
549	20231120	102000	6274623145	4525	4500	4525	4495	5111
550	20231120	101900	6251568950	4495	4505	4515	4495	7711
551	20231120	101800	6216859890	4505	4510	4515	4500	3684
552	20231120	101700	6200261555	4510	4505	4525	4505	4256
553	20231120	101600	6181032435	4515	4505	4525	4490	38416
554	20231120	101500	6007950960	4505	4535	4540	4505	22167
555	20231120	101400	5907700050	4540	4565	4570	4535	26358
556	20231120	101300	5787759760	4570	4610	4615	4565	17255
557	20231120	101200	5708606990	4610	4595	4615	4585	12469
558	20231120	101100	5651256260	4595	4560	4615	4555	26478
559	20231120	101000	5529805690	4560	4595	4620	4550	44034
560	20231120	100900	5327905385	4590	4760	4780	4565	163851
561	20231120	100800	4557060105	4770	4750	4775	4720	82678
562	20231120	100700	4164337860	4720	4720	4720	4720	0
563	20231120	100600	4164337860	4720	4720	4720	4720	0
564	20231120	100500	4164337860	4720	4715	4720	4710	23299
565	20231120	100400	4054420910	4710	4705	4715	4705	24930
566	20231120	100300	3936981500	4710	4720	4720	4695	28655
567	20231120	100200	3801969230	4715	4710	4720	4700	30578
568	20231120	100100	3657854515	4705	4710	4720	4705	51227
569	20231120	100000	3416389200	4710	4700	4715	4695	43149
570	20231120	095900	3213240875	4700	4695	4700	4670	42988
571	20231120	095800	3011624015	4695	4660	4695	4650	48595
572	20231120	095700	2784484425	4665	4645	4665	4635	29438
573	20231120	095600	2647554720	4645	4615	4650	4615	33612
574	20231120	095500	2491774500	4620	4615	4625	4600	18576
575	20231120	095400	2406038345	4605	4590	4625	4590	41583
576	20231120	095300	2214557325	4590	4580	4595	4570	40821
577	20231120	095200	2027385565	4570	4565	4580	4560	28286
578	20231120	095100	1898004790	4570	4570	4575	4550	32394
579	20231120	095000	1750069190	4575	4545	4575	4545	17939
580	20231120	094900	1668144985	4550	4560	4585	4540	25551
581	20231120	094800	1551652850	4570	4580	4585	4545	24976
582	20231120	094700	1437648920	4580	4550	4580	4545	30615
583	20231120	094600	1297619750	4550	4575	4585	4545	16446
584	20231120	094500	1222590140	4575	4545	4580	4530	33678
585	20231120	094400	1069266255	4540	4535	4550	4515	26339
586	20231120	094300	949680375	4535	4515	4555	4500	36431
587	20231120	094200	784774500	4510	4510	4540	4495	48021
588	20231120	094100	567824375	4510	4435	4520	4435	45577
589	20231120	094000	363183745	4455	4435	4490	4425	22055
590	20231120	093900	264763410	4435	4420	4435	4420	1326
591	20231120	093800	258902035	4420	4430	4430	4420	1509
592	20231120	093700	252230050	4435	4425	4435	4425	501
593	20231120	093600	250013115	4425	4420	4445	4420	3368
594	20231120	093500	235073745	4405	4410	4430	4405	3353
595	20231120	093400	220269185	4405	4410	4410	4405	288
596	20231120	093300	218999545	4415	4415	4415	4410	188
597	20231120	093200	218170110	4415	4415	4415	4415	140
598	20231120	093100	217552010	4420	4400	4420	4400	640
599	20231120	093000	214735745	4405	4435	4435	4405	2535
600	20231120	092900	203545445	4420	4390	4420	4390	930
601	20231120	092800	199445265	4390	4390	4390	4390	250
602	20231120	092700	198347765	4380	4420	4420	4380	1074
603	20231120	092600	193613445	4420	4415	4440	4410	8956
604	20231120	092500	154004765	4410	4390	4410	4375	3313
605	20231120	092400	139441625	4400	4360	4400	4360	5631
606	20231120	092300	114698600	4355	4355	4355	4355	262
607	20231120	092200	113557590	4355	4355	4355	4355	17
608	20231120	092100	113483555	4355	4345	4355	4340	320
609	20231120	092000	112091895	4345	4360	4360	4345	294
610	20231120	091900	110812570	4355	4355	4360	4355	534
611	20231120	091800	108485010	4355	4360	4360	4355	104
612	20231120	091700	108031660	4365	4370	4375	4365	848
613	20231120	091600	104325645	4360	4360	4375	4360	644
614	20231120	091500	101514230	4395	4375	4410	4355	8844
615	20231120	091400	62654735	4370	4340	4370	4325	2919
616	20231120	091300	49939635	4350	4340	4350	4340	570
617	20231120	091200	47462545	4340	4320	4340	4320	261
618	20231120	091100	46331825	4320	4320	4320	4320	1056
619	20231120	091000	41769905	4340	4330	4340	4330	1118
620	20231120	090900	36920695	4335	4335	4335	4335	34
621	20231120	090800	36773305	4340	4325	4340	4325	1268
622	20231120	090700	31282080	4295	4320	4325	4295	1913
623	20231120	090600	23040085	4320	4300	4320	4300	655
624	20231120	090500	20215735	4275	4275	4275	4275	0
625	20231120	090400	20215735	4275	4275	4275	4275	0
626	20231120	090300	20215735	4275	4280	4280	4275	781
627	20231120	090200	16874310	4280	4290	4290	4280	653
628	20231120	090100	14073050	4310	4310	4310	4310	0
629	20231120	090000	14073050	4310	4295	4310	4295	2945