KissMeData/352910/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	204900	87999730	9200	9200	9200	9200	291
3	20231120	204800	87999730	9200	9200	9200	9200	0
4	20231120	204700	87999730	9200	9200	9200	9200	0
5	20231120	204600	87999730	9200	9200	9200	9200	0
6	20231120	204500	87999730	9200	9200	9200	9200	0
7	20231120	204400	87999730	9200	9200	9200	9200	0
8	20231120	204300	87999730	9200	9200	9200	9200	0
9	20231120	204200	87999730	9200	9200	9200	9200	0
10	20231120	204100	87999730	9200	9200	9200	9200	0
11	20231120	204000	87999730	9200	9200	9200	9200	0
12	20231120	203900	87999730	9200	9200	9200	9200	0
13	20231120	203800	87999730	9200	9200	9200	9200	0
14	20231120	203700	87999730	9200	9200	9200	9200	0
15	20231120	203600	87999730	9200	9200	9200	9200	0
16	20231120	203500	87999730	9200	9200	9200	9200	0
17	20231120	203400	87999730	9200	9200	9200	9200	0
18	20231120	203300	87999730	9200	9200	9200	9200	0
19	20231120	203200	87999730	9200	9200	9200	9200	0
20	20231120	203100	87999730	9200	9200	9200	9200	0
21	20231120	203000	87999730	9200	9200	9200	9200	0
22	20231120	202900	87999730	9200	9200	9200	9200	0
23	20231120	202800	87999730	9200	9200	9200	9200	0
24	20231120	202700	87999730	9200	9200	9200	9200	0
25	20231120	202600	87999730	9200	9200	9200	9200	0
26	20231120	202500	87999730	9200	9200	9200	9200	0
27	20231120	202400	87999730	9200	9200	9200	9200	0
28	20231120	202300	87999730	9200	9200	9200	9200	0
29	20231120	202200	87999730	9200	9200	9200	9200	0
30	20231120	202100	87999730	9200	9200	9200	9200	0
31	20231120	202000	87999730	9200	9200	9200	9200	0
32	20231120	201900	87999730	9200	9200	9200	9200	291
33	20231120	201800	87999730	9200	9200	9200	9200	0
34	20231120	201700	87999730	9200	9200	9200	9200	0
35	20231120	201600	87999730	9200	9200	9200	9200	0
36	20231120	201500	87999730	9200	9200	9200	9200	0
37	20231120	201400	87999730	9200	9200	9200	9200	0
38	20231120	201300	87999730	9200	9200	9200	9200	0
39	20231120	201200	87999730	9200	9200	9200	9200	0
40	20231120	201100	87999730	9200	9200	9200	9200	0
41	20231120	201000	87999730	9200	9200	9200	9200	0
42	20231120	200900	87999730	9200	9200	9200	9200	0
43	20231120	200800	87999730	9200	9200	9200	9200	0
44	20231120	200700	87999730	9200	9200	9200	9200	0
45	20231120	200600	87999730	9200	9200	9200	9200	0
46	20231120	200500	87999730	9200	9200	9200	9200	0
47	20231120	200400	87999730	9200	9200	9200	9200	0
48	20231120	200300	87999730	9200	9200	9200	9200	0
49	20231120	200200	87999730	9200	9200	9200	9200	0
50	20231120	200100	87999730	9200	9200	9200	9200	0
51	20231120	200000	87999730	9200	9200	9200	9200	0
52	20231120	195900	87999730	9200	9200	9200	9200	0
53	20231120	195800	87999730	9200	9200	9200	9200	0
54	20231120	195700	87999730	9200	9200	9200	9200	0
55	20231120	195600	87999730	9200	9200	9200	9200	0
56	20231120	195500	87999730	9200	9200	9200	9200	0
57	20231120	195400	87999730	9200	9200	9200	9200	0
58	20231120	195300	87999730	9200	9200	9200	9200	0
59	20231120	195200	87999730	9200	9200	9200	9200	0
60	20231120	195100	87999730	9200	9200	9200	9200	0
61	20231120	195000	87999730	9200	9200	9200	9200	0
62	20231120	194900	87999730	9200	9200	9200	9200	291
63	20231120	194800	87999730	9200	9200	9200	9200	0
64	20231120	194700	87999730	9200	9200	9200	9200	0
65	20231120	194600	87999730	9200	9200	9200	9200	0
66	20231120	194500	87999730	9200	9200	9200	9200	0
67	20231120	194400	87999730	9200	9200	9200	9200	0
68	20231120	194300	87999730	9200	9200	9200	9200	0
69	20231120	194200	87999730	9200	9200	9200	9200	0
70	20231120	194100	87999730	9200	9200	9200	9200	0
71	20231120	194000	87999730	9200	9200	9200	9200	0
72	20231120	193900	87999730	9200	9200	9200	9200	0
73	20231120	193800	87999730	9200	9200	9200	9200	0
74	20231120	193700	87999730	9200	9200	9200	9200	0
75	20231120	193600	87999730	9200	9200	9200	9200	0
76	20231120	193500	87999730	9200	9200	9200	9200	0
77	20231120	193400	87999730	9200	9200	9200	9200	0
78	20231120	193300	87999730	9200	9200	9200	9200	0
79	20231120	193200	87999730	9200	9200	9200	9200	0
80	20231120	193100	87999730	9200	9200	9200	9200	0
81	20231120	193000	87999730	9200	9200	9200	9200	0
82	20231120	192900	87999730	9200	9200	9200	9200	0
83	20231120	192800	87999730	9200	9200	9200	9200	0
84	20231120	192700	87999730	9200	9200	9200	9200	0
85	20231120	192600	87999730	9200	9200	9200	9200	0
86	20231120	192500	87999730	9200	9200	9200	9200	0
87	20231120	192400	87999730	9200	9200	9200	9200	0
88	20231120	192300	87999730	9200	9200	9200	9200	0
89	20231120	192200	87999730	9200	9200	9200	9200	0
90	20231120	192100	87999730	9200	9200	9200	9200	0
91	20231120	192000	87999730	9200	9200	9200	9200	0
92	20231120	191900	87999730	9200	9200	9200	9200	291
93	20231120	191800	87999730	9200	9200	9200	9200	0
94	20231120	191700	87999730	9200	9200	9200	9200	0
95	20231120	191600	87999730	9200	9200	9200	9200	0
96	20231120	191500	87999730	9200	9200	9200	9200	0
97	20231120	191400	87999730	9200	9200	9200	9200	0
98	20231120	191300	87999730	9200	9200	9200	9200	0
99	20231120	191200	87999730	9200	9200	9200	9200	0
100	20231120	191100	87999730	9200	9200	9200	9200	0
101	20231120	191000	87999730	9200	9200	9200	9200	0
102	20231120	190900	87999730	9200	9200	9200	9200	0
103	20231120	190800	87999730	9200	9200	9200	9200	0
104	20231120	190700	87999730	9200	9200	9200	9200	0
105	20231120	190600	87999730	9200	9200	9200	9200	0
106	20231120	190500	87999730	9200	9200	9200	9200	0
107	20231120	190400	87999730	9200	9200	9200	9200	0
108	20231120	190300	87999730	9200	9200	9200	9200	0
109	20231120	190200	87999730	9200	9200	9200	9200	0
110	20231120	190100	87999730	9200	9200	9200	9200	0
111	20231120	190000	87999730	9200	9200	9200	9200	0
112	20231120	185900	87999730	9200	9200	9200	9200	0
113	20231120	185800	87999730	9200	9200	9200	9200	0
114	20231120	185700	87999730	9200	9200	9200	9200	0
115	20231120	185600	87999730	9200	9200	9200	9200	0
116	20231120	185500	87999730	9200	9200	9200	9200	0
117	20231120	185400	87999730	9200	9200	9200	9200	0
118	20231120	185300	87999730	9200	9200	9200	9200	0
119	20231120	185200	87999730	9200	9200	9200	9200	0
120	20231120	185100	87999730	9200	9200	9200	9200	0
121	20231120	185000	87999730	9200	9200	9200	9200	0
122	20231120	184900	87999730	9200	9200	9200	9200	291
123	20231120	184800	87999730	9200	9200	9200	9200	0
124	20231120	184700	87999730	9200	9200	9200	9200	0
125	20231120	184600	87999730	9200	9200	9200	9200	0
126	20231120	184500	87999730	9200	9200	9200	9200	0
127	20231120	184400	87999730	9200	9200	9200	9200	0
128	20231120	184300	87999730	9200	9200	9200	9200	0
129	20231120	184200	87999730	9200	9200	9200	9200	0
130	20231120	184100	87999730	9200	9200	9200	9200	0
131	20231120	184000	87999730	9200	9200	9200	9200	0
132	20231120	183900	87999730	9200	9200	9200	9200	0
133	20231120	183800	87999730	9200	9200	9200	9200	0
134	20231120	183700	87999730	9200	9200	9200	9200	0
135	20231120	183600	87999730	9200	9200	9200	9200	0
136	20231120	183500	87999730	9200	9200	9200	9200	0
137	20231120	183400	87999730	9200	9200	9200	9200	0
138	20231120	183300	87999730	9200	9200	9200	9200	0
139	20231120	183200	87999730	9200	9200	9200	9200	0
140	20231120	183100	87999730	9200	9200	9200	9200	0
141	20231120	183000	87999730	9200	9200	9200	9200	0
142	20231120	182900	87999730	9200	9200	9200	9200	0
143	20231120	182800	87999730	9200	9200	9200	9200	0
144	20231120	182700	87999730	9200	9200	9200	9200	0
145	20231120	182600	87999730	9200	9200	9200	9200	0
146	20231120	182500	87999730	9200	9200	9200	9200	0
147	20231120	182400	87999730	9200	9200	9200	9200	0
148	20231120	182300	87999730	9200	9200	9200	9200	0
149	20231120	182200	87999730	9200	9200	9200	9200	0
150	20231120	182100	87999730	9200	9200	9200	9200	0
151	20231120	182000	87999730	9200	9200	9200	9200	0
152	20231120	181900	87999730	9200	9200	9200	9200	291
153	20231120	181800	87999730	9200	9200	9200	9200	0
154	20231120	181700	87999730	9200	9200	9200	9200	0
155	20231120	181600	87999730	9200	9200	9200	9200	0
156	20231120	181500	87999730	9200	9200	9200	9200	0
157	20231120	181400	87999730	9200	9200	9200	9200	0
158	20231120	181300	87999730	9200	9200	9200	9200	0
159	20231120	181200	87999730	9200	9200	9200	9200	0
160	20231120	181100	87999730	9200	9200	9200	9200	0
161	20231120	181000	87999730	9200	9200	9200	9200	0
162	20231120	180900	87999730	9200	9200	9200	9200	0
163	20231120	180800	87999730	9200	9200	9200	9200	0
164	20231120	180700	87999730	9200	9200	9200	9200	0
165	20231120	180600	87999730	9200	9200	9200	9200	0
166	20231120	180500	87999730	9200	9200	9200	9200	0
167	20231120	180400	87999730	9200	9200	9200	9200	0
168	20231120	180300	87999730	9200	9200	9200	9200	0
169	20231120	180200	87999730	9200	9200	9200	9200	0
170	20231120	180100	87999730	9200	9200	9200	9200	0
171	20231120	180000	87999730	9200	9200	9200	9200	0
172	20231120	175900	87999730	9200	9200	9200	9200	0
173	20231120	175800	87999730	9200	9200	9200	9200	0
174	20231120	175700	87999730	9200	9200	9200	9200	0
175	20231120	175600	87999730	9200	9200	9200	9200	0
176	20231120	175500	87999730	9200	9200	9200	9200	0
177	20231120	175400	87999730	9200	9200	9200	9200	0
178	20231120	175300	87999730	9200	9200	9200	9200	0
179	20231120	175200	87999730	9200	9200	9200	9200	0
180	20231120	175100	87999730	9200	9200	9200	9200	0
181	20231120	175000	87999730	9200	9200	9200	9200	0
182	20231120	174900	87999730	9200	9200	9200	9200	291
183	20231120	174800	87999730	9200	9200	9200	9200	0
184	20231120	174700	87999730	9200	9200	9200	9200	0
185	20231120	174600	87999730	9200	9200	9200	9200	0
186	20231120	174500	87999730	9200	9200	9200	9200	0
187	20231120	174400	87999730	9200	9200	9200	9200	0
188	20231120	174300	87999730	9200	9200	9200	9200	0
189	20231120	174200	87999730	9200	9200	9200	9200	0
190	20231120	174100	87999730	9200	9200	9200	9200	0
191	20231120	174000	87999730	9200	9200	9200	9200	0
192	20231120	173900	87999730	9200	9200	9200	9200	0
193	20231120	173800	87999730	9200	9200	9200	9200	0
194	20231120	173700	87999730	9200	9200	9200	9200	0
195	20231120	173600	87999730	9200	9200	9200	9200	0
196	20231120	173500	87999730	9200	9200	9200	9200	0
197	20231120	173400	87999730	9200	9200	9200	9200	0
198	20231120	173300	87999730	9200	9200	9200	9200	0
199	20231120	173200	87999730	9200	9200	9200	9200	0
200	20231120	173100	87999730	9200	9200	9200	9200	0
201	20231120	173000	87999730	9200	9200	9200	9200	0
202	20231120	172900	87999730	9200	9200	9200	9200	0
203	20231120	172800	87999730	9200	9200	9200	9200	0
204	20231120	172700	87999730	9200	9200	9200	9200	0
205	20231120	172600	87999730	9200	9200	9200	9200	0
206	20231120	172500	87999730	9200	9200	9200	9200	0
207	20231120	172400	87999730	9200	9200	9200	9200	0
208	20231120	172300	87999730	9200	9200	9200	9200	0
209	20231120	172200	87999730	9200	9200	9200	9200	0
210	20231120	172100	87999730	9200	9200	9200	9200	0
211	20231120	172000	87999730	9200	9200	9200	9200	0
212	20231120	171900	87999730	9200	9200	9200	9200	291
213	20231120	171800	87999730	9200	9200	9200	9200	0
214	20231120	171700	87999730	9200	9200	9200	9200	0
215	20231120	171600	87999730	9200	9200	9200	9200	0
216	20231120	171500	87999730	9200	9200	9200	9200	0
217	20231120	171400	87999730	9200	9200	9200	9200	0
218	20231120	171300	87999730	9200	9200	9200	9200	0
219	20231120	171200	87999730	9200	9200	9200	9200	0
220	20231120	171100	87999730	9200	9200	9200	9200	0
221	20231120	171000	87999730	9200	9200	9200	9200	0
222	20231120	170900	87999730	9200	9200	9200	9200	0
223	20231120	170800	87999730	9200	9200	9200	9200	0
224	20231120	170700	87999730	9200	9200	9200	9200	0
225	20231120	170600	87999730	9200	9200	9200	9200	0
226	20231120	170500	87999730	9200	9200	9200	9200	0
227	20231120	170400	87999730	9200	9200	9200	9200	0
228	20231120	170300	87999730	9200	9200	9200	9200	0
229	20231120	170200	87999730	9200	9200	9200	9200	0
230	20231120	170100	87999730	9200	9200	9200	9200	0
231	20231120	170000	87999730	9200	9200	9200	9200	0
232	20231120	165900	87999730	9200	9200	9200	9200	0
233	20231120	165800	87999730	9200	9200	9200	9200	0
234	20231120	165700	87999730	9200	9200	9200	9200	0
235	20231120	165600	87999730	9200	9200	9200	9200	0
236	20231120	165500	87999730	9200	9200	9200	9200	0
237	20231120	165400	87999730	9200	9200	9200	9200	0
238	20231120	165300	87999730	9200	9200	9200	9200	0
239	20231120	165200	87999730	9200	9200	9200	9200	0
240	20231120	165100	87999730	9200	9200	9200	9200	0
241	20231120	165000	87999730	9200	9200	9200	9200	0
242	20231120	164900	87999730	9200	9200	9200	9200	291
243	20231120	164800	87999730	9200	9200	9200	9200	0
244	20231120	164700	87999730	9200	9200	9200	9200	0
245	20231120	164600	87999730	9200	9200	9200	9200	0
246	20231120	164500	87999730	9200	9200	9200	9200	0
247	20231120	164400	87999730	9200	9200	9200	9200	0
248	20231120	164300	87999730	9200	9200	9200	9200	0
249	20231120	164200	87999730	9200	9200	9200	9200	0
250	20231120	164100	87999730	9200	9200	9200	9200	0
251	20231120	164000	87999730	9200	9200	9200	9200	0
252	20231120	163900	87999730	9200	9200	9200	9200	0
253	20231120	163800	87999730	9200	9200	9200	9200	0
254	20231120	163700	87999730	9200	9200	9200	9200	0
255	20231120	163600	87999730	9200	9200	9200	9200	0
256	20231120	163500	87999730	9200	9200	9200	9200	0
257	20231120	163400	87999730	9200	9200	9200	9200	0
258	20231120	163300	87999730	9200	9200	9200	9200	0
259	20231120	163200	87999730	9200	9200	9200	9200	0
260	20231120	163100	87999730	9200	9200	9200	9200	0
261	20231120	163000	87999730	9200	9200	9200	9200	0
262	20231120	162900	87999730	9200	9200	9200	9200	0
263	20231120	162800	87999730	9200	9200	9200	9200	0
264	20231120	162700	87999730	9200	9200	9200	9200	0
265	20231120	162600	87999730	9200	9200	9200	9200	0
266	20231120	162500	87999730	9200	9200	9200	9200	0
267	20231120	162400	87999730	9200	9200	9200	9200	0
268	20231120	162300	87999730	9200	9200	9200	9200	0
269	20231120	162200	87999730	9200	9200	9200	9200	0
270	20231120	162100	87999730	9200	9200	9200	9200	0
271	20231120	162000	87999730	9200	9200	9200	9200	0
272	20231120	161900	87999730	9200	9200	9200	9200	291
273	20231120	161800	87999730	9200	9200	9200	9200	0
274	20231120	161700	87999730	9200	9200	9200	9200	0
275	20231120	161600	87999730	9200	9200	9200	9200	0
276	20231120	161500	87999730	9200	9200	9200	9200	0
277	20231120	161400	87999730	9200	9200	9200	9200	0
278	20231120	161300	87999730	9200	9200	9200	9200	0
279	20231120	161200	87999730	9200	9200	9200	9200	0
280	20231120	161100	87999730	9200	9200	9200	9200	0
281	20231120	161000	87999730	9200	9200	9200	9200	0
282	20231120	160900	87999730	9200	9200	9200	9200	0
283	20231120	160800	87999730	9200	9200	9200	9200	0
284	20231120	160700	87999730	9200	9200	9200	9200	0
285	20231120	160600	87999730	9200	9200	9200	9200	0
286	20231120	160500	87999730	9200	9200	9200	9200	0
287	20231120	160400	87999730	9200	9200	9200	9200	0
288	20231120	160300	87999730	9200	9200	9200	9200	0
289	20231120	160200	87999730	9200	9200	9200	9200	0
290	20231120	160100	87999730	9200	9200	9200	9200	0
291	20231120	160000	87999730	9200	9200	9200	9200	0
292	20231120	155900	87999730	9200	9200	9200	9200	0
293	20231120	155800	87999730	9200	9200	9200	9200	0
294	20231120	155700	87999730	9200	9200	9200	9200	0
295	20231120	155600	87999730	9200	9200	9200	9200	0
296	20231120	155500	87999730	9200	9200	9200	9200	0
297	20231120	155400	87999730	9200	9200	9200	9200	0
298	20231120	155300	87999730	9200	9200	9200	9200	0
299	20231120	155200	87999730	9200	9200	9200	9200	0
300	20231120	155100	87999730	9200	9200	9200	9200	0
301	20231120	155000	87999730	9200	9200	9200	9200	0
302	20231120	154900	87999730	9200	9200	9200	9200	291
303	20231120	154800	87999730	9200	9200	9200	9200	0
304	20231120	154700	87999730	9200	9200	9200	9200	0
305	20231120	154600	87999730	9200	9200	9200	9200	0
306	20231120	154500	87999730	9200	9200	9200	9200	0
307	20231120	154400	87999730	9200	9200	9200	9200	0
308	20231120	154300	87999730	9200	9200	9200	9200	0
309	20231120	154200	87999730	9200	9200	9200	9200	0
310	20231120	154100	87999730	9200	9200	9200	9200	0
311	20231120	154000	87999730	9200	9200	9200	9200	0
312	20231120	153900	87999730	9200	9200	9200	9200	0
313	20231120	153800	87999730	9200	9200	9200	9200	0
314	20231120	153700	87999730	9200	9200	9200	9200	0
315	20231120	153600	87999730	9200	9200	9200	9200	0
316	20231120	153500	87999730	9200	9200	9200	9200	0
317	20231120	153400	87999730	9200	9200	9200	9200	0
318	20231120	153300	87999730	9200	9200	9200	9200	0
319	20231120	153200	87999730	9200	9200	9200	9200	0
320	20231120	153100	87999730	9200	9200	9200	9200	0
321	20231120	153000	87999730	9200	9200	9200	9200	291
322	20231120	152900	85322530	9230	9230	9230	9230	0
323	20231120	152800	85322530	9230	9230	9230	9230	0
324	20231120	152700	85322530	9230	9230	9230	9230	0
325	20231120	152600	85322530	9230	9230	9230	9230	0
326	20231120	152500	85322530	9230	9230	9230	9230	0
327	20231120	152400	85322530	9230	9230	9230	9230	0
328	20231120	152300	85322530	9230	9230	9230	9230	0
329	20231120	152200	85322530	9230	9230	9230	9230	0
330	20231120	152100	85322530	9230	9230	9230	9230	0
331	20231120	152000	85322530	9230	9230	9230	9230	0
332	20231120	151900	85322530	9230	9180	9230	9180	201
333	20231120	151800	83469510	9160	9160	9160	9160	0
334	20231120	151700	83469510	9160	9160	9160	9160	0
335	20231120	151600	83469510	9160	9220	9220	9160	71
336	20231120	151500	82818010	9220	9200	9220	9200	35
337	20231120	151400	82495990	9200	9200	9200	9200	0
338	20231120	151300	82495990	9200	9210	9210	9200	12
339	20231120	151200	82385570	9210	9210	9210	9210	0
340	20231120	151100	82385570	9210	9210	9210	9210	28
341	20231120	151000	82127690	9220	9220	9220	9220	0
342	20231120	150900	82127690	9220	9220	9220	9220	0
343	20231120	150800	82127690	9220	9220	9220	9220	10
344	20231120	150700	82035490	9220	9220	9220	9220	0
345	20231120	150600	82035490	9220	9220	9220	9220	13
346	20231120	150500	81915630	9220	9210	9220	9210	250
347	20231120	150400	79610760	9210	9210	9210	9210	50
348	20231120	150300	79150260	9220	9220	9220	9220	0
349	20231120	150200	79150260	9220	9220	9220	9220	0
350	20231120	150100	79150260	9220	9220	9220	9220	0
351	20231120	150000	79150260	9220	9220	9220	9220	0
352	20231120	145900	79150260	9220	9220	9220	9220	0
353	20231120	145800	79150260	9220	9220	9220	9220	0
354	20231120	145700	79150260	9220	9220	9220	9220	0
355	20231120	145600	79150260	9220	9220	9220	9220	12
356	20231120	145500	79039620	9220	9220	9220	9220	0
357	20231120	145400	79039620	9220	9220	9220	9220	0
358	20231120	145300	79039620	9220	9220	9220	9220	0
359	20231120	145200	79039620	9220	9220	9220	9220	10
360	20231120	145100	78947420	9220	9220	9220	9220	0
361	20231120	145000	78947420	9220	9220	9220	9220	0
362	20231120	144900	78947420	9220	9220	9220	9220	1
363	20231120	144800	78938200	9200	9210	9210	9200	21
364	20231120	144700	78744890	9220	9220	9220	9220	3
365	20231120	144600	78717230	9220	9220	9220	9220	14
366	20231120	144500	78588150	9220	9210	9220	9210	351
367	20231120	144400	75351950	9230	9230	9230	9230	100
368	20231120	144300	74428950	9230	9230	9230	9230	0
369	20231120	144200	74428950	9230	9230	9230	9230	0
370	20231120	144100	74428950	9230	9230	9230	9230	0
371	20231120	144000	74428950	9230	9230	9230	9230	0
372	20231120	143900	74428950	9230	9230	9230	9230	13
373	20231120	143800	74308960	9220	9220	9220	9220	1
374	20231120	143700	74299740	9210	9210	9210	9210	0
375	20231120	143600	74299740	9210	9210	9210	9210	0
376	20231120	143500	74299740	9210	9210	9210	9210	0
377	20231120	143400	74299740	9210	9210	9210	9210	1
378	20231120	143300	74290530	9220	9220	9220	9220	0
379	20231120	143200	74290530	9220	9220	9220	9220	1
380	20231120	143100	74281310	9230	9230	9230	9230	0
381	20231120	143000	74281310	9230	9230	9230	9230	0
382	20231120	142900	74281310	9230	9220	9230	9220	2
383	20231120	142800	74262860	9200	9200	9200	9200	0
384	20231120	142700	74262860	9200	9200	9200	9200	3
385	20231120	142600	74235260	9200	9230	9230	9200	13
386	20231120	142500	74115300	9240	9240	9240	9240	0
387	20231120	142400	74115300	9240	9240	9240	9240	0
388	20231120	142300	74115300	9240	9240	9240	9240	0
389	20231120	142200	74115300	9240	9240	9240	9240	0
390	20231120	142100	74115300	9240	9240	9240	9240	0
391	20231120	142000	74115300	9240	9240	9240	9240	0
392	20231120	141900	74115300	9240	9240	9240	9240	0
393	20231120	141800	74115300	9240	9240	9240	9240	0
394	20231120	141700	74115300	9240	9240	9240	9240	0
395	20231120	141600	74115300	9240	9240	9240	9240	13
396	20231120	141500	73995180	9240	9240	9240	9240	0
397	20231120	141400	73995180	9240	9240	9240	9240	0
398	20231120	141300	73995180	9240	9240	9240	9240	0
399	20231120	141200	73995180	9240	9240	9240	9240	0
400	20231120	141100	73995180	9240	9240	9240	9240	0
401	20231120	141000	73995180	9240	9240	9240	9240	100
402	20231120	140900	73071180	9240	9240	9240	9240	0
403	20231120	140800	73071180	9240	9240	9240	9240	0
404	20231120	140700	73071180	9240	9240	9240	9240	0
405	20231120	140600	73071180	9240	9240	9240	9240	9
406	20231120	140500	72988020	9240	9240	9240	9240	0
407	20231120	140400	72988020	9240	9240	9240	9240	0
408	20231120	140300	72988020	9240	9240	9240	9240	0
409	20231120	140200	72988020	9240	9240	9240	9240	0
410	20231120	140100	72988020	9240	9240	9240	9240	0
411	20231120	140000	72988020	9240	9240	9240	9240	0
412	20231120	135900	72988020	9240	9240	9240	9240	16
413	20231120	135800	72840180	9170	9170	9170	9170	0
414	20231120	135700	72840180	9170	9170	9170	9170	0
415	20231120	135600	72840180	9170	9170	9170	9170	0
416	20231120	135500	72840180	9170	9180	9180	9170	185
417	20231120	135400	71142460	9170	9210	9210	9170	32
418	20231120	135300	70848620	9250	9250	9250	9250	1
419	20231120	135200	70839370	9240	9240	9240	9240	0
420	20231120	135100	70839370	9240	9240	9240	9240	0
421	20231120	135000	70839370	9240	9240	9240	9240	0
422	20231120	134900	70839370	9240	9240	9240	9240	0
423	20231120	134800	70839370	9240	9240	9240	9240	0
424	20231120	134700	70839370	9240	9240	9240	9240	0
425	20231120	134600	70839370	9240	9240	9240	9240	12
426	20231120	134500	70728490	9240	9240	9240	9240	0
427	20231120	134400	70728490	9240	9240	9240	9240	0
428	20231120	134300	70728490	9240	9240	9240	9240	0
429	20231120	134200	70728490	9240	9240	9240	9240	0
430	20231120	134100	70728490	9240	9240	9240	9240	0
431	20231120	134000	70728490	9240	9240	9240	9240	0
432	20231120	133900	70728490	9240	9240	9240	9240	0
433	20231120	133800	70728490	9240	9240	9240	9240	0
434	20231120	133700	70728490	9240	9240	9240	9240	1201
435	20231120	133600	59631250	9240	9240	9240	9240	12
436	20231120	133500	59520370	9250	9250	9250	9250	0
437	20231120	133400	59520370	9250	9250	9250	9250	0
438	20231120	133300	59520370	9250	9250	9250	9250	0
439	20231120	133200	59520370	9250	9250	9250	9250	0
440	20231120	133100	59520370	9250	9250	9250	9250	0
441	20231120	133000	59520370	9250	9250	9250	9250	0
442	20231120	132900	59520370	9250	9250	9250	9250	1
443	20231120	132800	59511120	9250	9250	9250	9250	0
444	20231120	132700	59511120	9250	9250	9250	9250	0
445	20231120	132600	59511120	9250	9240	9250	9240	9
446	20231120	132500	59427880	9250	9250	9250	9250	0
447	20231120	132400	59427880	9250	9250	9250	9250	0
448	20231120	132300	59427880	9250	9250	9250	9250	0
449	20231120	132200	59427880	9250	9250	9250	9250	0
450	20231120	132100	59427880	9250	9250	9250	9250	0
451	20231120	132000	59427880	9250	9250	9250	9250	0
452	20231120	131900	59427880	9250	9250	9250	9250	15
453	20231120	131800	59289130	9160	9160	9160	9160	0
454	20231120	131700	59289130	9160	9160	9160	9160	0
455	20231120	131600	59289130	9160	9160	9160	9160	0
456	20231120	131500	59289130	9160	9170	9170	9160	54
457	20231120	131400	58794380	9170	9170	9170	9170	59
458	20231120	131300	58253350	9180	9210	9210	9180	61
459	20231120	131200	57693030	9230	9230	9230	9230	3
460	20231120	131100	57665340	9230	9230	9230	9230	0
461	20231120	131000	57665340	9230	9230	9230	9230	0
462	20231120	130900	57665340	9230	9220	9230	9220	14
463	20231120	130800	57536130	9230	9230	9230	9230	0
464	20231120	130700	57536130	9230	9230	9230	9230	0
465	20231120	130600	57536130	9230	9230	9230	9230	0
466	20231120	130500	57536130	9230	9230	9230	9230	0
467	20231120	130400	57536130	9230	9230	9230	9230	4
468	20231120	130300	57499210	9240	9240	9240	9240	0
469	20231120	130200	57499210	9240	9240	9240	9240	0
470	20231120	130100	57499210	9240	9240	9240	9240	0
471	20231120	130000	57499210	9240	9240	9240	9240	0
472	20231120	125900	57499210	9240	9240	9240	9240	1
473	20231120	125800	57489970	9240	9240	9240	9240	1
474	20231120	125700	57480730	9240	9240	9240	9240	0
475	20231120	125600	57480730	9240	9240	9240	9240	15
476	20231120	125500	57342130	9240	9240	9240	9240	2
477	20231120	125400	57323650	9240	9240	9240	9240	0
478	20231120	125300	57323650	9240	9240	9240	9240	0
479	20231120	125200	57323650	9240	9240	9240	9240	0
480	20231120	125100	57323650	9240	9240	9240	9240	0
481	20231120	125000	57323650	9240	9240	9240	9240	0
482	20231120	124900	57323650	9240	9240	9240	9240	0
483	20231120	124800	57323650	9240	9240	9240	9240	0
484	20231120	124700	57323650	9240	9240	9240	9240	0
485	20231120	124600	57323650	9240	9230	9240	9230	178
486	20231120	124500	55678940	9250	9250	9250	9250	0
487	20231120	124400	55678940	9250	9250	9250	9250	0
488	20231120	124300	55678940	9250	9250	9250	9250	0
489	20231120	124200	55678940	9250	9250	9250	9250	0
490	20231120	124100	55678940	9250	9250	9250	9250	0
491	20231120	124000	55678940	9250	9250	9250	9250	0
492	20231120	123900	55678940	9250	9240	9250	9240	13
493	20231120	123800	55558730	9210	9210	9210	9210	0
494	20231120	123700	55558730	9210	9210	9210	9210	0
495	20231120	123600	55558730	9210	9210	9210	9210	0
496	20231120	123500	55558730	9210	9210	9210	9210	0
497	20231120	123400	55558730	9210	9210	9210	9210	0
498	20231120	123300	55558730	9210	9210	9210	9210	50
499	20231120	123200	55098230	9210	9210	9210	9210	3
500	20231120	123100	55070600	9220	9220	9220	9220	0
501	20231120	123000	55070600	9220	9220	9220	9220	1
502	20231120	122900	55061380	9230	9230	9230	9230	0
503	20231120	122800	55061380	9230	9230	9230	9230	0
504	20231120	122700	55061380	9230	9230	9230	9230	1
505	20231120	122600	55052150	9230	9250	9250	9230	21
506	20231120	122500	54858080	9250	9250	9250	9250	0
507	20231120	122400	54858080	9250	9250	9250	9250	0
508	20231120	122300	54858080	9250	9250	9250	9250	0
509	20231120	122200	54858080	9250	9250	9250	9250	0
510	20231120	122100	54858080	9250	9250	9250	9250	0
511	20231120	122000	54858080	9250	9250	9250	9250	0
512	20231120	121900	54858080	9250	9250	9250	9250	0
513	20231120	121800	54858080	9250	9250	9250	9250	0
514	20231120	121700	54858080	9250	9250	9250	9250	0
515	20231120	121600	54858080	9250	9250	9250	9250	13
516	20231120	121500	54737830	9250	9250	9250	9250	0
517	20231120	121400	54737830	9250	9250	9250	9250	0
518	20231120	121300	54737830	9250	9250	9250	9250	0
519	20231120	121200	54737830	9250	9250	9250	9250	0
520	20231120	121100	54737830	9250	9250	9250	9250	0
521	20231120	121000	54737830	9250	9250	9250	9250	0
522	20231120	120900	54737830	9250	9250	9250	9250	0
523	20231120	120800	54737830	9250	9250	9250	9250	0
524	20231120	120700	54737830	9250	9250	9250	9250	0
525	20231120	120600	54737830	9250	9250	9250	9250	12
526	20231120	120500	54626830	9250	9250	9250	9250	0
527	20231120	120400	54626830	9250	9240	9250	9240	7
528	20231120	120300	54562140	9240	9240	9240	9240	2
529	20231120	120200	54543660	9240	9240	9240	9240	2
530	20231120	120100	54525180	9240	9240	9240	9240	0
531	20231120	120000	54525180	9240	9240	9240	9240	0
532	20231120	115900	54525180	9240	9240	9240	9240	11
533	20231120	115800	54423540	9230	9230	9230	9230	0
534	20231120	115700	54423540	9230	9230	9230	9230	0
535	20231120	115600	54423540	9230	9230	9230	9230	2
536	20231120	115500	54405080	9230	9230	9230	9230	0
537	20231120	115400	54405080	9230	9230	9230	9230	0
538	20231120	115300	54405080	9230	9230	9230	9230	0
539	20231120	115200	54405080	9230	9230	9230	9230	0
540	20231120	115100	54405080	9230	9230	9230	9230	0
541	20231120	115000	54405080	9230	9230	9230	9230	0
542	20231120	114900	54405080	9230	9230	9230	9230	40
543	20231120	114800	54035880	9230	9230	9230	9230	0
544	20231120	114700	54035880	9230	9230	9230	9230	0
545	20231120	114600	54035880	9230	9230	9230	9230	12
546	20231120	114500	53925120	9230	9230	9230	9230	0
547	20231120	114400	53925120	9230	9230	9230	9230	33
548	20231120	114300	53620530	9230	9230	9230	9230	0
549	20231120	114200	53620530	9230	9230	9230	9230	0
550	20231120	114100	53620530	9230	9230	9230	9230	0
551	20231120	114000	53620530	9230	9230	9230	9230	5
552	20231120	113900	53574380	9230	9230	9230	9230	0
553	20231120	113800	53574380	9230	9230	9230	9230	0
554	20231120	113700	53574380	9230	9230	9230	9230	0
555	20231120	113600	53574380	9230	9230	9230	9230	13
556	20231120	113500	53454390	9230	9230	9230	9230	0
557	20231120	113400	53454390	9230	9230	9230	9230	0
558	20231120	113300	53454390	9230	9230	9230	9230	0
559	20231120	113200	53454390	9230	9230	9230	9230	0
560	20231120	113100	53454390	9230	9230	9230	9230	0
561	20231120	113000	53454390	9230	9230	9230	9230	0
562	20231120	112900	53454390	9230	9230	9230	9230	0
563	20231120	112800	53454390	9230	9230	9230	9230	0
564	20231120	112700	53454390	9230	9230	9230	9230	0
565	20231120	112600	53454390	9230	9230	9230	9230	12
566	20231120	112500	53343630	9230	9230	9230	9230	2
567	20231120	112400	53325170	9200	9200	9200	9200	0
568	20231120	112300	53325170	9200	9200	9200	9200	0
569	20231120	112200	53325170	9200	9200	9200	9200	0
570	20231120	112100	53325170	9200	9200	9200	9200	0
571	20231120	112000	53325170	9200	9200	9200	9200	205
572	20231120	111900	51439170	9200	9200	9200	9200	10
573	20231120	111800	51347170	9200	9200	9200	9200	29
574	20231120	111700	51080370	9200	9200	9200	9200	0
575	20231120	111600	51080370	9200	9200	9200	9200	0
576	20231120	111500	51080370	9200	9200	9200	9200	0
577	20231120	111400	51080370	9200	9200	9200	9200	0
578	20231120	111300	51080370	9200	9200	9200	9200	0
579	20231120	111200	51080370	9200	9200	9200	9200	0
580	20231120	111100	51080370	9200	9200	9200	9200	0
581	20231120	111000	51080370	9200	9200	9200	9200	0
582	20231120	110900	51080370	9200	9200	9200	9200	100
583	20231120	110800	50160370	9200	9200	9200	9200	100
584	20231120	110700	49240370	9210	9210	9210	9210	11
585	20231120	110600	49139060	9210	9220	9220	9210	14
586	20231120	110500	49009990	9220	9220	9220	9220	1
587	20231120	110400	49000770	9220	9220	9220	9220	0
588	20231120	110300	49000770	9220	9220	9220	9220	0
589	20231120	110200	49000770	9220	9220	9220	9220	0
590	20231120	110100	49000770	9220	9220	9220	9220	0
591	20231120	110000	49000770	9220	9220	9220	9220	6
592	20231120	105900	48945450	9230	9230	9230	9230	0
593	20231120	105800	48945450	9230	9230	9230	9230	15
594	20231120	105700	48807000	9230	9230	9230	9230	0
595	20231120	105600	48807000	9230	9230	9230	9230	13
596	20231120	105500	48687010	9230	9230	9230	9230	0
597	20231120	105400	48687010	9230	9230	9230	9230	0
598	20231120	105300	48687010	9230	9230	9230	9230	0
599	20231120	105200	48687010	9230	9230	9230	9230	108
600	20231120	105100	47690170	9230	9230	9230	9230	0
601	20231120	105000	47690170	9230	9230	9230	9230	0
602	20231120	104900	47690170	9230	9230	9230	9230	220
603	20231120	104800	45659570	9230	9230	9230	9230	0
604	20231120	104700	45659570	9230	9230	9230	9230	0
605	20231120	104600	45659570	9230	9230	9230	9230	13
606	20231120	104500	45539580	9230	9230	9230	9230	0
607	20231120	104400	45539580	9230	9230	9230	9230	0
608	20231120	104300	45539580	9230	9230	9230	9230	0
609	20231120	104200	45539580	9230	9230	9230	9230	9
610	20231120	104100	45456510	9230	9230	9230	9230	0
611	20231120	104000	45456510	9230	9230	9230	9230	1
612	20231120	103900	45447280	9230	9230	9230	9230	6
613	20231120	103800	45391900	9280	9270	9280	9270	572
614	20231120	103700	40083750	9260	9260	9260	9260	334
615	20231120	103600	36990910	9260	9260	9260	9260	13
616	20231120	103500	36870530	9260	9260	9260	9260	2
617	20231120	103400	36852010	9280	9280	9280	9280	0
618	20231120	103300	36852010	9280	9280	9280	9280	0
619	20231120	103200	36852010	9280	9280	9280	9280	0
620	20231120	103100	36852010	9280	9280	9280	9280	0
621	20231120	103000	36852010	9280	9280	9280	9280	0
622	20231120	102900	36852010	9280	9280	9280	9280	0
623	20231120	102800	36852010	9280	9280	9280	9280	0
624	20231120	102700	36852010	9280	9280	9280	9280	0
625	20231120	102600	36852010	9280	9280	9280	9280	11
626	20231120	102500	36749930	9280	9270	9280	9270	2
627	20231120	102400	36731380	9280	9280	9280	9280	0
628	20231120	102300	36731380	9280	9280	9280	9280	1
629	20231120	102200	36722100	9290	9270	9290	9270	78
630	20231120	102100	35998020	9260	9260	9260	9260	7
631	20231120	102000	35933200	9270	9270	9270	9270	0
632	20231120	101900	35933200	9270	9240	9270	9240	191
633	20231120	101800	34163870	9130	9130	9130	9130	0
634	20231120	101700	34163870	9130	9130	9130	9130	0
635	20231120	101600	34163870	9130	9130	9130	9130	0
636	20231120	101500	34163870	9130	9130	9130	9130	0
637	20231120	101400	34163870	9130	9130	9130	9130	0
638	20231120	101300	34163870	9130	9130	9130	9130	0
639	20231120	101200	34163870	9130	9130	9130	9130	0
640	20231120	101100	34163870	9130	9130	9130	9130	0
641	20231120	101000	34163870	9130	9260	9260	9130	205
642	20231120	100900	32271570	9260	9260	9260	9260	0
643	20231120	100800	32271570	9260	9260	9260	9260	1
644	20231120	100700	32262310	9260	9260	9260	9260	1
645	20231120	100600	32253050	9230	9270	9270	9230	32
646	20231120	100500	31957210	9270	9210	9270	9210	755
647	20231120	100400	24970300	9210	9210	9210	9210	0
648	20231120	100300	24970300	9210	9210	9210	9210	0
649	20231120	100200	24970300	9210	9210	9210	9210	0
650	20231120	100100	24970300	9210	9210	9210	9210	0
651	20231120	100000	24970300	9210	9210	9210	9210	67
652	20231120	095900	24353230	9210	9210	9210	9210	13
653	20231120	095800	24233500	9200	9200	9200	9200	0
654	20231120	095700	24233500	9200	9200	9200	9200	0
655	20231120	095600	24233500	9200	9190	9200	9190	11
656	20231120	095500	24132350	9180	9170	9190	9170	158
657	20231120	095400	22681730	9180	9180	9180	9180	33
658	20231120	095300	22378790	9180	9180	9180	9180	3
659	20231120	095200	22351250	9180	9180	9180	9180	51
660	20231120	095100	21883070	9180	9180	9180	9180	0
661	20231120	095000	21883070	9180	9180	9180	9180	0
662	20231120	094900	21883070	9180	9180	9180	9180	0
663	20231120	094800	21883070	9180	9200	9200	9180	6
664	20231120	094700	21827940	9220	9220	9220	9220	0
665	20231120	094600	21827940	9220	9230	9230	9220	16
666	20231120	094500	21680290	9230	9230	9230	9230	0
667	20231120	094400	21680290	9230	9230	9230	9230	0
668	20231120	094300	21680290	9230	9230	9230	9230	0
669	20231120	094200	21680290	9230	9230	9230	9230	0
670	20231120	094100	21680290	9230	9230	9230	9230	3
671	20231120	094000	21652600	9230	9230	9230	9230	3
672	20231120	093900	21624910	9230	9230	9230	9230	0
673	20231120	093800	21624910	9230	9230	9230	9230	1
674	20231120	093700	21615680	9230	9230	9230	9230	11
675	20231120	093600	21514150	9230	9230	9230	9230	3
676	20231120	093500	21486460	9220	9200	9220	9200	37
677	20231120	093400	21145340	9170	9220	9220	9170	105
678	20231120	093300	20180660	9220	9220	9220	9220	0
679	20231120	093200	20180660	9220	9220	9220	9220	1
680	20231120	093100	20171440	9200	9200	9200	9200	0
681	20231120	093000	20171440	9200	9200	9200	9200	397
682	20231120	092900	16519040	9200	9200	9200	9200	20
683	20231120	092800	16335040	9200	9200	9200	9200	100
684	20231120	092700	15415040	9210	9210	9210	9210	0
685	20231120	092600	15415040	9210	9210	9210	9210	13
686	20231120	092500	15295310	9210	9200	9210	9200	35
687	20231120	092400	14973260	9200	9200	9200	9200	237
688	20231120	092300	12792860	9200	9200	9200	9200	0
689	20231120	092200	12792860	9200	9200	9200	9200	0
690	20231120	092100	12792860	9200	9200	9200	9200	99
691	20231120	092000	11882060	9200	9200	9200	9200	0
692	20231120	091900	11882060	9200	9200	9200	9200	1
693	20231120	091800	11872860	9190	9190	9190	9190	0
694	20231120	091700	11872860	9190	9190	9190	9190	18
695	20231120	091600	11707440	9190	9180	9190	9180	5
696	20231120	091500	11661530	9170	9160	9170	9160	12
697	20231120	091400	11551560	9130	9140	9140	9120	176
698	20231120	091300	9944710	9130	9130	9130	9130	20
699	20231120	091200	9762110	9130	9130	9130	9130	11
700	20231120	091100	9661680	9120	9120	9120	9120	0
701	20231120	091000	9661680	9120	9120	9120	9120	28
702	20231120	090900	9406320	9120	9120	9120	9120	12
703	20231120	090800	9296880	9100	9100	9100	9100	0
704	20231120	090700	9296880	9100	9090	9100	9090	13
705	20231120	090600	9178610	9060	9020	9060	9010	316
706	20231120	090500	6329680	9010	9010	9010	9010	0
707	20231120	090400	6329680	9010	9050	9050	9010	11
708	20231120	090300	6230170	9000	9000	9000	9000	102
709	20231120	090200	5312170	9000	9000	9000	9000	3
710	20231120	090100	5285170	8990	9060	9060	8990	371
711	20231120	090000	1938300	9100	9100	9100	9100	213