KissMeData/389140/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	205500	878475860	8870	8870	8870	8870	1939
3	20231120	205400	878475860	8870	8870	8870	8870	0
4	20231120	205300	878475860	8870	8870	8870	8870	0
5	20231120	205200	878475860	8870	8870	8870	8870	0
6	20231120	205100	878475860	8870	8870	8870	8870	0
7	20231120	205000	878475860	8870	8870	8870	8870	0
8	20231120	204900	878475860	8870	8870	8870	8870	0
9	20231120	204800	878475860	8870	8870	8870	8870	0
10	20231120	204700	878475860	8870	8870	8870	8870	0
11	20231120	204600	878475860	8870	8870	8870	8870	0
12	20231120	204500	878475860	8870	8870	8870	8870	0
13	20231120	204400	878475860	8870	8870	8870	8870	0
14	20231120	204300	878475860	8870	8870	8870	8870	0
15	20231120	204200	878475860	8870	8870	8870	8870	0
16	20231120	204100	878475860	8870	8870	8870	8870	0
17	20231120	204000	878475860	8870	8870	8870	8870	0
18	20231120	203900	878475860	8870	8870	8870	8870	0
19	20231120	203800	878475860	8870	8870	8870	8870	0
20	20231120	203700	878475860	8870	8870	8870	8870	0
21	20231120	203600	878475860	8870	8870	8870	8870	0
22	20231120	203500	878475860	8870	8870	8870	8870	0
23	20231120	203400	878475860	8870	8870	8870	8870	0
24	20231120	203300	878475860	8870	8870	8870	8870	0
25	20231120	203200	878475860	8870	8870	8870	8870	0
26	20231120	203100	878475860	8870	8870	8870	8870	0
27	20231120	203000	878475860	8870	8870	8870	8870	0
28	20231120	202900	878475860	8870	8870	8870	8870	0
29	20231120	202800	878475860	8870	8870	8870	8870	0
30	20231120	202700	878475860	8870	8870	8870	8870	0
31	20231120	202600	878475860	8870	8870	8870	8870	0
32	20231120	202500	878475860	8870	8870	8870	8870	1939
33	20231120	202400	878475860	8870	8870	8870	8870	0
34	20231120	202300	878475860	8870	8870	8870	8870	0
35	20231120	202200	878475860	8870	8870	8870	8870	0
36	20231120	202100	878475860	8870	8870	8870	8870	0
37	20231120	202000	878475860	8870	8870	8870	8870	0
38	20231120	201900	878475860	8870	8870	8870	8870	0
39	20231120	201800	878475860	8870	8870	8870	8870	0
40	20231120	201700	878475860	8870	8870	8870	8870	0
41	20231120	201600	878475860	8870	8870	8870	8870	0
42	20231120	201500	878475860	8870	8870	8870	8870	0
43	20231120	201400	878475860	8870	8870	8870	8870	0
44	20231120	201300	878475860	8870	8870	8870	8870	0
45	20231120	201200	878475860	8870	8870	8870	8870	0
46	20231120	201100	878475860	8870	8870	8870	8870	0
47	20231120	201000	878475860	8870	8870	8870	8870	0
48	20231120	200900	878475860	8870	8870	8870	8870	0
49	20231120	200800	878475860	8870	8870	8870	8870	0
50	20231120	200700	878475860	8870	8870	8870	8870	0
51	20231120	200600	878475860	8870	8870	8870	8870	0
52	20231120	200500	878475860	8870	8870	8870	8870	0
53	20231120	200400	878475860	8870	8870	8870	8870	0
54	20231120	200300	878475860	8870	8870	8870	8870	0
55	20231120	200200	878475860	8870	8870	8870	8870	0
56	20231120	200100	878475860	8870	8870	8870	8870	0
57	20231120	200000	878475860	8870	8870	8870	8870	0
58	20231120	195900	878475860	8870	8870	8870	8870	0
59	20231120	195800	878475860	8870	8870	8870	8870	0
60	20231120	195700	878475860	8870	8870	8870	8870	0
61	20231120	195600	878475860	8870	8870	8870	8870	0
62	20231120	195500	878475860	8870	8870	8870	8870	1939
63	20231120	195400	878475860	8870	8870	8870	8870	0
64	20231120	195300	878475860	8870	8870	8870	8870	0
65	20231120	195200	878475860	8870	8870	8870	8870	0
66	20231120	195100	878475860	8870	8870	8870	8870	0
67	20231120	195000	878475860	8870	8870	8870	8870	0
68	20231120	194900	878475860	8870	8870	8870	8870	0
69	20231120	194800	878475860	8870	8870	8870	8870	0
70	20231120	194700	878475860	8870	8870	8870	8870	0
71	20231120	194600	878475860	8870	8870	8870	8870	0
72	20231120	194500	878475860	8870	8870	8870	8870	0
73	20231120	194400	878475860	8870	8870	8870	8870	0
74	20231120	194300	878475860	8870	8870	8870	8870	0
75	20231120	194200	878475860	8870	8870	8870	8870	0
76	20231120	194100	878475860	8870	8870	8870	8870	0
77	20231120	194000	878475860	8870	8870	8870	8870	0
78	20231120	193900	878475860	8870	8870	8870	8870	0
79	20231120	193800	878475860	8870	8870	8870	8870	0
80	20231120	193700	878475860	8870	8870	8870	8870	0
81	20231120	193600	878475860	8870	8870	8870	8870	0
82	20231120	193500	878475860	8870	8870	8870	8870	0
83	20231120	193400	878475860	8870	8870	8870	8870	0
84	20231120	193300	878475860	8870	8870	8870	8870	0
85	20231120	193200	878475860	8870	8870	8870	8870	0
86	20231120	193100	878475860	8870	8870	8870	8870	0
87	20231120	193000	878475860	8870	8870	8870	8870	0
88	20231120	192900	878475860	8870	8870	8870	8870	0
89	20231120	192800	878475860	8870	8870	8870	8870	0
90	20231120	192700	878475860	8870	8870	8870	8870	0
91	20231120	192600	878475860	8870	8870	8870	8870	0
92	20231120	192500	878475860	8870	8870	8870	8870	1939
93	20231120	192400	878475860	8870	8870	8870	8870	0
94	20231120	192300	878475860	8870	8870	8870	8870	0
95	20231120	192200	878475860	8870	8870	8870	8870	0
96	20231120	192100	878475860	8870	8870	8870	8870	0
97	20231120	192000	878475860	8870	8870	8870	8870	0
98	20231120	191900	878475860	8870	8870	8870	8870	0
99	20231120	191800	878475860	8870	8870	8870	8870	0
100	20231120	191700	878475860	8870	8870	8870	8870	0
101	20231120	191600	878475860	8870	8870	8870	8870	0
102	20231120	191500	878475860	8870	8870	8870	8870	0
103	20231120	191400	878475860	8870	8870	8870	8870	0
104	20231120	191300	878475860	8870	8870	8870	8870	0
105	20231120	191200	878475860	8870	8870	8870	8870	0
106	20231120	191100	878475860	8870	8870	8870	8870	0
107	20231120	191000	878475860	8870	8870	8870	8870	0
108	20231120	190900	878475860	8870	8870	8870	8870	0
109	20231120	190800	878475860	8870	8870	8870	8870	0
110	20231120	190700	878475860	8870	8870	8870	8870	0
111	20231120	190600	878475860	8870	8870	8870	8870	0
112	20231120	190500	878475860	8870	8870	8870	8870	0
113	20231120	190400	878475860	8870	8870	8870	8870	0
114	20231120	190300	878475860	8870	8870	8870	8870	0
115	20231120	190200	878475860	8870	8870	8870	8870	0
116	20231120	190100	878475860	8870	8870	8870	8870	0
117	20231120	190000	878475860	8870	8870	8870	8870	0
118	20231120	185900	878475860	8870	8870	8870	8870	0
119	20231120	185800	878475860	8870	8870	8870	8870	0
120	20231120	185700	878475860	8870	8870	8870	8870	0
121	20231120	185600	878475860	8870	8870	8870	8870	0
122	20231120	185500	878475860	8870	8870	8870	8870	1939
123	20231120	185400	878475860	8870	8870	8870	8870	0
124	20231120	185300	878475860	8870	8870	8870	8870	0
125	20231120	185200	878475860	8870	8870	8870	8870	0
126	20231120	185100	878475860	8870	8870	8870	8870	0
127	20231120	185000	878475860	8870	8870	8870	8870	0
128	20231120	184900	878475860	8870	8870	8870	8870	0
129	20231120	184800	878475860	8870	8870	8870	8870	0
130	20231120	184700	878475860	8870	8870	8870	8870	0
131	20231120	184600	878475860	8870	8870	8870	8870	0
132	20231120	184500	878475860	8870	8870	8870	8870	0
133	20231120	184400	878475860	8870	8870	8870	8870	0
134	20231120	184300	878475860	8870	8870	8870	8870	0
135	20231120	184200	878475860	8870	8870	8870	8870	0
136	20231120	184100	878475860	8870	8870	8870	8870	0
137	20231120	184000	878475860	8870	8870	8870	8870	0
138	20231120	183900	878475860	8870	8870	8870	8870	0
139	20231120	183800	878475860	8870	8870	8870	8870	0
140	20231120	183700	878475860	8870	8870	8870	8870	0
141	20231120	183600	878475860	8870	8870	8870	8870	0
142	20231120	183500	878475860	8870	8870	8870	8870	0
143	20231120	183400	878475860	8870	8870	8870	8870	0
144	20231120	183300	878475860	8870	8870	8870	8870	0
145	20231120	183200	878475860	8870	8870	8870	8870	0
146	20231120	183100	878475860	8870	8870	8870	8870	0
147	20231120	183000	878475860	8870	8870	8870	8870	0
148	20231120	182900	878475860	8870	8870	8870	8870	0
149	20231120	182800	878475860	8870	8870	8870	8870	0
150	20231120	182700	878475860	8870	8870	8870	8870	0
151	20231120	182600	878475860	8870	8870	8870	8870	0
152	20231120	182500	878475860	8870	8870	8870	8870	1939
153	20231120	182400	878475860	8870	8870	8870	8870	0
154	20231120	182300	878475860	8870	8870	8870	8870	0
155	20231120	182200	878475860	8870	8870	8870	8870	0
156	20231120	182100	878475860	8870	8870	8870	8870	0
157	20231120	182000	878475860	8870	8870	8870	8870	0
158	20231120	181900	878475860	8870	8870	8870	8870	0
159	20231120	181800	878475860	8870	8870	8870	8870	0
160	20231120	181700	878475860	8870	8870	8870	8870	0
161	20231120	181600	878475860	8870	8870	8870	8870	0
162	20231120	181500	878475860	8870	8870	8870	8870	0
163	20231120	181400	878475860	8870	8870	8870	8870	0
164	20231120	181300	878475860	8870	8870	8870	8870	0
165	20231120	181200	878475860	8870	8870	8870	8870	0
166	20231120	181100	878475860	8870	8870	8870	8870	0
167	20231120	181000	878475860	8870	8870	8870	8870	0
168	20231120	180900	878475860	8870	8870	8870	8870	0
169	20231120	180800	878475860	8870	8870	8870	8870	0
170	20231120	180700	878475860	8870	8870	8870	8870	0
171	20231120	180600	878475860	8870	8870	8870	8870	0
172	20231120	180500	878475860	8870	8870	8870	8870	0
173	20231120	180400	878475860	8870	8870	8870	8870	0
174	20231120	180300	878475860	8870	8870	8870	8870	0
175	20231120	180200	878475860	8870	8870	8870	8870	0
176	20231120	180100	878475860	8870	8870	8870	8870	0
177	20231120	180000	878475860	8870	8870	8870	8870	0
178	20231120	175900	878475860	8870	8870	8870	8870	0
179	20231120	175800	878475860	8870	8870	8870	8870	0
180	20231120	175700	878475860	8870	8870	8870	8870	0
181	20231120	175600	878475860	8870	8870	8870	8870	0
182	20231120	175500	878475860	8870	8870	8870	8870	1939
183	20231120	175400	878475860	8870	8870	8870	8870	0
184	20231120	175300	878475860	8870	8870	8870	8870	0
185	20231120	175200	878475860	8870	8870	8870	8870	0
186	20231120	175100	878475860	8870	8870	8870	8870	0
187	20231120	175000	878475860	8870	8870	8870	8870	0
188	20231120	174900	878475860	8870	8870	8870	8870	0
189	20231120	174800	878475860	8870	8870	8870	8870	0
190	20231120	174700	878475860	8870	8870	8870	8870	0
191	20231120	174600	878475860	8870	8870	8870	8870	0
192	20231120	174500	878475860	8870	8870	8870	8870	0
193	20231120	174400	878475860	8870	8870	8870	8870	0
194	20231120	174300	878475860	8870	8870	8870	8870	0
195	20231120	174200	878475860	8870	8870	8870	8870	0
196	20231120	174100	878475860	8870	8870	8870	8870	0
197	20231120	174000	878475860	8870	8870	8870	8870	0
198	20231120	173900	878475860	8870	8870	8870	8870	0
199	20231120	173800	878475860	8870	8870	8870	8870	0
200	20231120	173700	878475860	8870	8870	8870	8870	0
201	20231120	173600	878475860	8870	8870	8870	8870	0
202	20231120	173500	878475860	8870	8870	8870	8870	0
203	20231120	173400	878475860	8870	8870	8870	8870	0
204	20231120	173300	878475860	8870	8870	8870	8870	0
205	20231120	173200	878475860	8870	8870	8870	8870	0
206	20231120	173100	878475860	8870	8870	8870	8870	0
207	20231120	173000	878475860	8870	8870	8870	8870	0
208	20231120	172900	878475860	8870	8870	8870	8870	0
209	20231120	172800	878475860	8870	8870	8870	8870	0
210	20231120	172700	878475860	8870	8870	8870	8870	0
211	20231120	172600	878475860	8870	8870	8870	8870	0
212	20231120	172500	878475860	8870	8870	8870	8870	1939
213	20231120	172400	878475860	8870	8870	8870	8870	0
214	20231120	172300	878475860	8870	8870	8870	8870	0
215	20231120	172200	878475860	8870	8870	8870	8870	0
216	20231120	172100	878475860	8870	8870	8870	8870	0
217	20231120	172000	878475860	8870	8870	8870	8870	0
218	20231120	171900	878475860	8870	8870	8870	8870	0
219	20231120	171800	878475860	8870	8870	8870	8870	0
220	20231120	171700	878475860	8870	8870	8870	8870	0
221	20231120	171600	878475860	8870	8870	8870	8870	0
222	20231120	171500	878475860	8870	8870	8870	8870	0
223	20231120	171400	878475860	8870	8870	8870	8870	0
224	20231120	171300	878475860	8870	8870	8870	8870	0
225	20231120	171200	878475860	8870	8870	8870	8870	0
226	20231120	171100	878475860	8870	8870	8870	8870	0
227	20231120	171000	878475860	8870	8870	8870	8870	0
228	20231120	170900	878475860	8870	8870	8870	8870	0
229	20231120	170800	878475860	8870	8870	8870	8870	0
230	20231120	170700	878475860	8870	8870	8870	8870	0
231	20231120	170600	878475860	8870	8870	8870	8870	0
232	20231120	170500	878475860	8870	8870	8870	8870	0
233	20231120	170400	878475860	8870	8870	8870	8870	0
234	20231120	170300	878475860	8870	8870	8870	8870	0
235	20231120	170200	878475860	8870	8870	8870	8870	0
236	20231120	170100	878475860	8870	8870	8870	8870	0
237	20231120	170000	878475860	8870	8870	8870	8870	0
238	20231120	165900	878475860	8870	8870	8870	8870	0
239	20231120	165800	878475860	8870	8870	8870	8870	0
240	20231120	165700	878475860	8870	8870	8870	8870	0
241	20231120	165600	878475860	8870	8870	8870	8870	0
242	20231120	165500	878475860	8870	8870	8870	8870	1939
243	20231120	165400	878475860	8870	8870	8870	8870	0
244	20231120	165300	878475860	8870	8870	8870	8870	0
245	20231120	165200	878475860	8870	8870	8870	8870	0
246	20231120	165100	878475860	8870	8870	8870	8870	0
247	20231120	165000	878475860	8870	8870	8870	8870	0
248	20231120	164900	878475860	8870	8870	8870	8870	0
249	20231120	164800	878475860	8870	8870	8870	8870	0
250	20231120	164700	878475860	8870	8870	8870	8870	0
251	20231120	164600	878475860	8870	8870	8870	8870	0
252	20231120	164500	878475860	8870	8870	8870	8870	0
253	20231120	164400	878475860	8870	8870	8870	8870	0
254	20231120	164300	878475860	8870	8870	8870	8870	0
255	20231120	164200	878475860	8870	8870	8870	8870	0
256	20231120	164100	878475860	8870	8870	8870	8870	0
257	20231120	164000	878475860	8870	8870	8870	8870	0
258	20231120	163900	878475860	8870	8870	8870	8870	0
259	20231120	163800	878475860	8870	8870	8870	8870	0
260	20231120	163700	878475860	8870	8870	8870	8870	0
261	20231120	163600	878475860	8870	8870	8870	8870	0
262	20231120	163500	878475860	8870	8870	8870	8870	0
263	20231120	163400	878475860	8870	8870	8870	8870	0
264	20231120	163300	878475860	8870	8870	8870	8870	0
265	20231120	163200	878475860	8870	8870	8870	8870	0
266	20231120	163100	878475860	8870	8870	8870	8870	0
267	20231120	163000	878475860	8870	8870	8870	8870	0
268	20231120	162900	878475860	8870	8870	8870	8870	0
269	20231120	162800	878475860	8870	8870	8870	8870	0
270	20231120	162700	878475860	8870	8870	8870	8870	0
271	20231120	162600	878475860	8870	8870	8870	8870	0
272	20231120	162500	878475860	8870	8870	8870	8870	1939
273	20231120	162400	878475860	8870	8870	8870	8870	0
274	20231120	162300	878475860	8870	8870	8870	8870	0
275	20231120	162200	878475860	8870	8870	8870	8870	0
276	20231120	162100	878475860	8870	8870	8870	8870	0
277	20231120	162000	878475860	8870	8870	8870	8870	0
278	20231120	161900	878475860	8870	8870	8870	8870	0
279	20231120	161800	878475860	8870	8870	8870	8870	0
280	20231120	161700	878475860	8870	8870	8870	8870	0
281	20231120	161600	878475860	8870	8870	8870	8870	0
282	20231120	161500	878475860	8870	8870	8870	8870	0
283	20231120	161400	878475860	8870	8870	8870	8870	0
284	20231120	161300	878475860	8870	8870	8870	8870	0
285	20231120	161200	878475860	8870	8870	8870	8870	0
286	20231120	161100	878475860	8870	8870	8870	8870	0
287	20231120	161000	878475860	8870	8870	8870	8870	0
288	20231120	160900	878475860	8870	8870	8870	8870	0
289	20231120	160800	878475860	8870	8870	8870	8870	0
290	20231120	160700	878475860	8870	8870	8870	8870	0
291	20231120	160600	878475860	8870	8870	8870	8870	0
292	20231120	160500	878475860	8870	8870	8870	8870	0
293	20231120	160400	878475860	8870	8870	8870	8870	0
294	20231120	160300	878475860	8870	8870	8870	8870	0
295	20231120	160200	878475860	8870	8870	8870	8870	0
296	20231120	160100	878475860	8870	8870	8870	8870	0
297	20231120	160000	878475860	8870	8870	8870	8870	0
298	20231120	155900	878475860	8870	8870	8870	8870	0
299	20231120	155800	878475860	8870	8870	8870	8870	0
300	20231120	155700	878475860	8870	8870	8870	8870	0
301	20231120	155600	878475860	8870	8870	8870	8870	0
302	20231120	155500	878475860	8870	8870	8870	8870	1939
303	20231120	155400	878475860	8870	8870	8870	8870	0
304	20231120	155300	878475860	8870	8870	8870	8870	0
305	20231120	155200	878475860	8870	8870	8870	8870	0
306	20231120	155100	878475860	8870	8870	8870	8870	0
307	20231120	155000	878475860	8870	8870	8870	8870	0
308	20231120	154900	878475860	8870	8870	8870	8870	0
309	20231120	154800	878475860	8870	8870	8870	8870	0
310	20231120	154700	878475860	8870	8870	8870	8870	0
311	20231120	154600	878475860	8870	8870	8870	8870	0
312	20231120	154500	878475860	8870	8870	8870	8870	0
313	20231120	154400	878475860	8870	8870	8870	8870	0
314	20231120	154300	878475860	8870	8870	8870	8870	0
315	20231120	154200	878475860	8870	8870	8870	8870	0
316	20231120	154100	878475860	8870	8870	8870	8870	0
317	20231120	154000	878475860	8870	8870	8870	8870	0
318	20231120	153900	878475860	8870	8870	8870	8870	0
319	20231120	153800	878475860	8870	8870	8870	8870	0
320	20231120	153700	878475860	8870	8870	8870	8870	0
321	20231120	153600	878475860	8870	8870	8870	8870	0
322	20231120	153500	878475860	8870	8870	8870	8870	0
323	20231120	153400	878475860	8870	8870	8870	8870	0
324	20231120	153300	878475860	8870	8870	8870	8870	0
325	20231120	153200	878475860	8870	8870	8870	8870	0
326	20231120	153100	878475860	8870	8870	8870	8870	0
327	20231120	153000	878475860	8870	8870	8870	8870	1939
328	20231120	152900	861276930	8880	8880	8880	8880	0
329	20231120	152800	861276930	8880	8880	8880	8880	0
330	20231120	152700	861276930	8880	8880	8880	8880	0
331	20231120	152600	861276930	8880	8880	8880	8880	0
332	20231120	152500	861276930	8880	8880	8880	8880	0
333	20231120	152400	861276930	8880	8880	8880	8880	0
334	20231120	152300	861276930	8880	8880	8880	8880	0
335	20231120	152200	861276930	8880	8880	8880	8880	0
336	20231120	152100	861276930	8880	8880	8880	8880	0
337	20231120	152000	861276930	8880	8880	8880	8880	0
338	20231120	151900	861276930	8880	8880	8880	8870	559
339	20231120	151800	856316950	8880	8910	8920	8880	639
340	20231120	151700	850628160	8910	8930	8930	8910	668
341	20231120	151600	844672260	8930	8930	8930	8930	50
342	20231120	151500	844225760	8930	8930	8930	8930	0
343	20231120	151400	844225760	8930	8930	8930	8930	1
344	20231120	151300	844216830	8930	8930	8930	8930	23
345	20231120	151200	844011440	8920	8930	8930	8920	15
346	20231120	151100	843877590	8910	8910	8910	8910	62
347	20231120	151000	843325170	8910	8920	8930	8910	132
348	20231120	150900	842148990	8930	8950	8950	8930	271
349	20231120	150800	839728740	8930	8930	8930	8930	0
350	20231120	150700	839728740	8930	8960	8960	8930	156
351	20231120	150600	838332440	9000	8900	9000	8900	588
352	20231120	150500	833060240	8900	8890	8900	8890	373
353	20231120	150400	829743270	8890	8890	8900	8890	110
354	20231120	150300	828765360	8890	8900	8900	8890	419
355	20231120	150200	825037770	8910	8910	8910	8910	11
356	20231120	150100	824939760	8910	8910	8910	8910	368
357	20231120	150000	821660880	8910	8910	8910	8910	0
358	20231120	145900	821660880	8910	8910	8910	8910	0
359	20231120	145800	821660880	8910	8910	8910	8910	22
360	20231120	145700	821464860	8920	8920	8920	8920	9
361	20231120	145600	821384580	8920	8930	8930	8920	59
362	20231120	145500	820858230	8920	8920	8920	8920	0
363	20231120	145400	820858230	8920	8920	8920	8920	0
364	20231120	145300	820858230	8920	8920	8920	8920	2
365	20231120	145200	820840390	8920	8920	8920	8920	3
366	20231120	145100	820813630	8920	8920	8920	8920	55
367	20231120	145000	820323030	8910	8910	8910	8910	0
368	20231120	144900	820323030	8910	8910	8910	8910	0
369	20231120	144800	820323030	8910	8910	8910	8910	62
370	20231120	144700	819770610	8910	8930	8930	8910	251
371	20231120	144600	817533200	8930	8930	8930	8930	0
372	20231120	144500	817533200	8930	8930	8930	8930	10
373	20231120	144400	817443900	8930	8940	8940	8930	2
374	20231120	144300	817426030	8940	8950	8950	8940	57
375	20231120	144200	816915940	8950	8950	8950	8950	0
376	20231120	144100	816915940	8950	8960	8960	8950	73
377	20231120	144000	816262370	8990	8980	8990	8980	201
378	20231120	143900	814455570	8990	8960	8990	8960	100
379	20231120	143800	813558070	8960	8960	8960	8960	5
380	20231120	143700	813513270	9000	9000	9000	9000	301
381	20231120	143600	810804270	9000	9000	9000	9000	4
382	20231120	143500	810768270	9000	9000	9000	9000	100
383	20231120	143400	809868270	9040	9040	9040	9040	0
384	20231120	143300	809868270	9040	8970	9040	8970	3003
385	20231120	143200	782835670	8990	8920	8990	8920	1510
386	20231120	143100	769325420	8920	8890	8920	8890	3000
387	20231120	143000	742601920	8870	8890	8890	8870	289
388	20231120	142900	740034800	8890	8880	8890	8880	136
389	20231120	142800	738826020	8880	8880	8880	8880	119
390	20231120	142700	737769300	8880	8890	8890	8880	33
391	20231120	142600	737476250	8890	8890	8890	8890	3
392	20231120	142500	737449580	8890	8890	8890	8890	1
393	20231120	142400	737440690	8880	8910	8910	8880	3931
394	20231120	142300	702458350	8920	8920	8920	8920	1
395	20231120	142200	702449430	8900	8900	8900	8900	0
396	20231120	142100	702449430	8900	8900	8900	8900	0
397	20231120	142000	702449430	8900	8910	8910	8900	553
398	20231120	141900	697525690	8910	8910	8910	8910	1
399	20231120	141800	697516780	8910	8910	8910	8910	300
400	20231120	141700	694843780	8910	8940	8940	8910	374
401	20231120	141600	691505550	8940	8940	8940	8940	12
402	20231120	141500	691398270	8940	8940	8940	8940	8
403	20231120	141400	691326750	8920	8920	8920	8920	0
404	20231120	141300	691326750	8920	8920	8920	8920	5
405	20231120	141200	691282150	8920	8920	8920	8920	3
406	20231120	141100	691255390	8920	8920	8920	8920	27
407	20231120	141000	691014550	8910	8910	8910	8910	27
408	20231120	140900	690773980	8910	8910	8910	8910	6
409	20231120	140800	690720520	8910	8910	8910	8910	51
410	20231120	140700	690266110	8910	8910	8910	8910	62
411	20231120	140600	689713690	8910	8910	8910	8900	161
412	20231120	140500	688279730	8940	8940	8940	8940	174
413	20231120	140400	686724170	8930	8930	8950	8930	128
414	20231120	140300	685579750	8930	8930	8930	8930	0
415	20231120	140200	685579750	8930	8920	8930	8920	2
416	20231120	140100	685561900	8900	8900	8900	8900	0
417	20231120	140000	685561900	8900	8900	8900	8900	0
418	20231120	135900	685561900	8900	8900	8900	8900	0
419	20231120	135800	685561900	8900	8900	8900	8900	0
420	20231120	135700	685561900	8900	8920	8920	8900	1060
421	20231120	135600	676120900	8920	8920	8920	8920	52
422	20231120	135500	675657060	8930	8940	8940	8930	241
423	20231120	135400	673504910	8960	8960	8960	8960	20
424	20231120	135300	673325710	8960	8960	8960	8960	2
425	20231120	135200	673307790	8960	8940	8960	8940	10
426	20231120	135100	673218350	8940	8940	8940	8940	0
427	20231120	135000	673218350	8940	8940	8940	8940	1
428	20231120	134900	673209410	8930	8930	8930	8930	200
429	20231120	134800	671423410	8930	8930	8930	8930	0
430	20231120	134700	671423410	8930	8930	8930	8930	59
431	20231120	134600	670896540	8940	8940	8940	8940	1
432	20231120	134500	670887600	8940	8940	8940	8940	62
433	20231120	134400	670333320	8950	8950	8950	8950	105
434	20231120	134300	669393570	8960	8960	8960	8960	3
435	20231120	134200	669366690	8960	8960	8960	8960	5
436	20231120	134100	669321890	8960	8960	8960	8960	6
437	20231120	134000	669268130	8960	8950	8960	8950	9
438	20231120	133900	669187530	8960	8960	8960	8960	150
439	20231120	133800	667843530	8960	8960	8960	8960	5
440	20231120	133700	667798730	8960	8960	8960	8960	0
441	20231120	133600	667798730	8960	8960	8960	8960	10
442	20231120	133500	667709130	8950	8950	8950	8950	10
443	20231120	133400	667619630	8950	8950	8950	8950	29
444	20231120	133300	667360080	8930	8930	8930	8930	135
445	20231120	133200	666154530	8930	8930	8930	8930	0
446	20231120	133100	666154530	8930	8930	8930	8930	0
447	20231120	133000	666154530	8930	8930	8930	8930	0
448	20231120	132900	666154530	8930	8930	8930	8930	0
449	20231120	132800	666154530	8930	8930	8930	8930	1
450	20231120	132700	666145600	8930	8930	8930	8930	0
451	20231120	132600	666145600	8930	8920	8930	8920	20
452	20231120	132500	665967020	8920	8920	8920	8910	472
453	20231120	132400	661759780	8920	8920	8920	8920	394
454	20231120	132300	658245300	8920	8920	8920	8920	110
455	20231120	132200	657264100	8930	8930	8930	8930	120
456	20231120	132100	656192500	8940	8940	8940	8940	50
457	20231120	132000	655745500	8940	8940	8940	8940	0
458	20231120	131900	655745500	8940	8940	8940	8940	112
459	20231120	131800	654744220	8940	8930	8940	8930	358
460	20231120	131700	651547190	8930	8930	8930	8930	38
461	20231120	131600	651207850	8930	8930	8930	8930	0
462	20231120	131500	651207850	8930	8950	8950	8930	544
463	20231120	131400	646347540	8950	8950	8950	8950	0
464	20231120	131300	646347540	8950	8950	8950	8950	0
465	20231120	131200	646347540	8950	8960	8960	8950	163
466	20231120	131100	644887090	8960	8960	8960	8960	10
467	20231120	131000	644797490	8940	8940	8940	8940	0
468	20231120	130900	644797490	8940	8940	8940	8940	0
469	20231120	130800	644797490	8940	8940	8940	8940	0
470	20231120	130700	644797490	8940	8930	8940	8930	173
471	20231120	130600	643252580	8930	8930	8930	8930	402
472	20231120	130500	639662720	8930	8930	8930	8930	0
473	20231120	130400	639662720	8930	8930	8930	8930	10
474	20231120	130300	639573420	8930	8960	8960	8930	4
475	20231120	130200	639537630	8950	8950	8950	8950	0
476	20231120	130100	639537630	8950	8950	8950	8950	4
477	20231120	130000	639501830	8950	8950	8950	8950	0
478	20231120	125900	639501830	8950	8950	8950	8950	77
479	20231120	125800	638812680	8950	8950	8950	8950	3
480	20231120	125700	638785830	8950	8950	8950	8950	0
481	20231120	125600	638785830	8950	8950	8950	8950	0
482	20231120	125500	638785830	8950	8950	8950	8950	0
483	20231120	125400	638785830	8950	8950	8950	8950	0
484	20231120	125300	638785830	8950	8950	8950	8930	1711
485	20231120	125200	623494870	8950	8950	8950	8950	50
486	20231120	125100	623047370	8950	8950	8950	8950	213
487	20231120	125000	621141020	8950	8950	8950	8940	793
488	20231120	124900	614043730	8960	8960	8960	8960	168
489	20231120	124800	612538450	8950	8950	8950	8950	42
490	20231120	124700	612162550	8950	8960	8960	8950	312
491	20231120	124600	609370030	8960	8960	8960	8960	2
492	20231120	124500	609352110	8960	8960	8960	8960	150
493	20231120	124400	608008110	8960	8960	8960	8960	291
494	20231120	124300	605400750	8970	8970	8970	8970	0
495	20231120	124200	605400750	8970	8970	8970	8970	5
496	20231120	124100	605355900	8970	8970	8970	8970	6
497	20231120	124000	605302080	8970	8970	8970	8970	31
498	20231120	123900	605024010	8970	8970	8970	8970	100
499	20231120	123800	604127010	8970	8970	8970	8970	172
500	20231120	123700	602584170	8970	8970	8970	8970	0
501	20231120	123600	602584170	8970	8980	8980	8970	68
502	20231120	123500	601973930	8980	8980	8980	8980	20
503	20231120	123400	601794330	8980	8980	8980	8980	160
504	20231120	123300	600357530	8980	8990	8990	8980	624
505	20231120	123200	594752980	8990	8990	8990	8990	50
506	20231120	123100	594303480	9000	9000	9000	9000	9
507	20231120	123000	594222480	9000	9000	9000	9000	77
508	20231120	122900	593529480	8990	8990	8990	8990	53
509	20231120	122800	593053010	9000	9000	9000	9000	33
510	20231120	122700	592756010	9000	9000	9000	9000	0
511	20231120	122600	592756010	9000	9000	9000	9000	15
512	20231120	122500	592621010	9000	9000	9000	9000	50
513	20231120	122400	592171010	9020	9020	9020	9020	0
514	20231120	122300	592171010	9020	9020	9020	9020	0
515	20231120	122200	592171010	9020	9010	9020	9000	51
516	20231120	122100	591711540	9020	9020	9020	9020	0
517	20231120	122000	591711540	9020	9000	9020	9000	56
518	20231120	121900	591207520	8980	8980	8980	8980	0
519	20231120	121800	591207520	8980	9000	9000	8980	567
520	20231120	121700	586114580	9010	9010	9010	9010	0
521	20231120	121600	586114580	9010	9010	9010	9010	10
522	20231120	121500	586024480	9010	9010	9010	8990	1001
523	20231120	121400	577017560	9010	9010	9010	9010	50
524	20231120	121300	576567060	9020	9020	9020	9020	449
525	20231120	121200	572517080	9030	9030	9030	9030	265
526	20231120	121100	570124130	9030	9030	9030	9030	301
527	20231120	121000	567406100	9030	9030	9030	9030	100
528	20231120	120900	566503100	9040	9040	9040	9040	0
529	20231120	120800	566503100	9040	9040	9040	9040	0
530	20231120	120700	566503100	9040	9030	9040	9030	70
531	20231120	120600	565870800	9040	9040	9040	9040	20
532	20231120	120500	565690000	9040	9040	9040	9040	0
533	20231120	120400	565690000	9040	9030	9040	9030	3
534	20231120	120300	565662900	9030	9030	9030	9030	62
535	20231120	120200	565103040	9030	9030	9030	9030	15
536	20231120	120100	564967590	9030	9030	9030	9030	0
537	20231120	120000	564967590	9030	9030	9030	9030	50
538	20231120	115900	564516090	9040	9040	9040	9040	302
539	20231120	115800	561786010	9040	9040	9040	9040	44
540	20231120	115700	561388250	9020	9030	9030	9020	50
541	20231120	115600	560937010	9040	9040	9040	9040	0
542	20231120	115500	560937010	9040	9040	9040	9040	33
543	20231120	115400	560638690	9040	9040	9040	9040	0
544	20231120	115300	560638690	9040	9020	9040	9020	100
545	20231120	115200	559735730	9030	9030	9030	9030	2
546	20231120	115100	559717670	9030	9030	9030	9030	0
547	20231120	115000	559717670	9030	9030	9030	9030	2
548	20231120	114900	559699610	9020	9020	9020	9020	52
549	20231120	114800	559230570	9010	9010	9010	9010	0
550	20231120	114700	559230570	9010	9010	9010	9010	0
551	20231120	114600	559230570	9010	9010	9010	9010	50
552	20231120	114500	558780070	9020	9020	9020	9020	1
553	20231120	114400	558771050	9010	9010	9010	9010	0
554	20231120	114300	558771050	9010	9010	9010	9010	355
555	20231120	114200	555572500	9010	9020	9020	9010	173
556	20231120	114100	554013040	9020	9020	9020	9020	0
557	20231120	114000	554013040	9020	9020	9020	9020	60
558	20231120	113900	553471840	9020	9020	9020	9020	50
559	20231120	113800	553020840	9030	9030	9030	9030	2
560	20231120	113700	553002780	9020	9020	9020	9020	84
561	20231120	113600	552245100	9020	9020	9020	9020	0
562	20231120	113500	552245100	9020	9030	9030	9020	50
563	20231120	113400	551794080	9030	9030	9030	9030	171
564	20231120	113300	550249950	9030	9030	9030	9030	5
565	20231120	113200	550204800	9030	9040	9040	9030	51
566	20231120	113100	549744260	9040	9040	9040	9040	0
567	20231120	113000	549744260	9040	9040	9040	9040	0
568	20231120	112900	549744260	9040	9040	9040	9040	13
569	20231120	112800	549626740	9030	9030	9030	9030	50
570	20231120	112700	549175240	9030	9030	9030	9030	0
571	20231120	112600	549175240	9030	9030	9030	9030	0
572	20231120	112500	549175240	9030	9030	9030	9030	50
573	20231120	112400	548723740	9040	9040	9040	9040	4
574	20231120	112300	548687580	9040	9040	9040	9040	7
575	20231120	112200	548624300	9040	9040	9040	9040	25
576	20231120	112100	548398300	9040	9040	9040	9040	70
577	20231120	112000	547765500	9040	9040	9040	9040	0
578	20231120	111900	547765500	9040	9040	9040	9040	0
579	20231120	111800	547765500	9040	9040	9040	9040	3
580	20231120	111700	547738380	9020	9020	9020	9020	150
581	20231120	111600	546385380	9020	9020	9020	9020	122
582	20231120	111500	545284940	9020	9020	9020	9020	84
583	20231120	111400	544527260	9020	9020	9020	9020	50
584	20231120	111300	544076260	9030	9030	9030	9030	0
585	20231120	111200	544076260	9030	9020	9030	9020	249
586	20231120	111100	541830270	9030	9030	9030	9030	22
587	20231120	111000	541631610	9050	9050	9050	9050	0
588	20231120	110900	541631610	9050	9050	9050	9050	1
589	20231120	110800	541622560	9030	9030	9030	9030	0
590	20231120	110700	541622560	9030	9030	9050	9030	1360
591	20231120	110600	529337660	9030	9030	9030	9030	268
592	20231120	110500	526917620	9030	9030	9030	9030	0
593	20231120	110400	526917620	9030	9030	9030	9030	193
594	20231120	110300	525174830	9030	9040	9040	9030	388
595	20231120	110200	521670580	9040	9040	9040	9040	204
596	20231120	110100	519826420	9050	9050	9050	9050	0
597	20231120	110000	519826420	9050	9050	9050	9050	0
598	20231120	105900	519826420	9050	9040	9050	9040	499
599	20231120	105800	515314470	9040	9040	9040	9040	32
600	20231120	105700	515025190	9050	9060	9060	9050	18
601	20231120	105600	514862240	9080	9080	9080	9080	0
602	20231120	105500	514862240	9080	9080	9080	9080	1
603	20231120	105400	514853160	9040	9060	9060	9040	1389
604	20231120	105300	502292830	9060	9060	9060	9060	39
605	20231120	105200	501939490	9070	9080	9080	9070	221
606	20231120	105100	499934920	9090	9090	9090	9090	219
607	20231120	105000	497944210	9090	9090	9090	9090	0
608	20231120	104900	497944210	9090	9090	9090	9090	50
609	20231120	104800	497489710	9090	9090	9090	9090	0
610	20231120	104700	497489710	9090	9070	9090	9070	109
611	20231120	104600	496499900	9090	9090	9090	9090	0
612	20231120	104500	496499900	9090	9090	9090	9090	0
613	20231120	104400	496499900	9090	9090	9090	9090	1
614	20231120	104300	496490810	9060	9060	9060	9060	0
615	20231120	104200	496490810	9060	9060	9060	9060	50
616	20231120	104100	496037810	9060	9060	9060	9060	0
617	20231120	104000	496037810	9060	9110	9110	9060	5
618	20231120	103900	495992460	9070	9070	9070	9070	493
619	20231120	103800	491520950	9070	9070	9070	9070	55
620	20231120	103700	491022100	9070	9070	9070	9070	30
621	20231120	103600	490750000	9060	9060	9060	9060	370
622	20231120	103500	487397800	9070	9070	9070	9070	50
623	20231120	103400	486944300	9070	9070	9070	9050	866
624	20231120	103300	479099390	9070	9080	9080	9070	50
625	20231120	103200	478645830	9100	9100	9100	9100	8
626	20231120	103100	478573030	9120	9120	9120	9120	0
627	20231120	103000	478573030	9120	9110	9120	9110	168
628	20231120	102900	477041630	9100	9090	9100	9090	748
629	20231120	102800	470240910	9060	9070	9070	9060	120
630	20231120	102700	469152670	9070	9070	9070	9070	199
631	20231120	102600	467347740	9080	9090	9090	9080	14
632	20231120	102500	467220610	9090	9090	9090	9090	207
633	20231120	102400	465338980	9100	9100	9100	9100	0
634	20231120	102300	465338980	9100	9100	9110	9100	531
635	20231120	102200	460506870	9100	9100	9100	9100	0
636	20231120	102100	460506870	9100	9110	9110	9100	50
637	20231120	102000	460051760	9110	9110	9110	9110	6
638	20231120	101900	459997100	9100	9110	9110	9100	231
639	20231120	101800	457893500	9100	9100	9100	9100	50
640	20231120	101700	457438500	9120	9120	9120	9120	0
641	20231120	101600	457438500	9120	9120	9120	9120	228
642	20231120	101500	455359140	9120	9120	9120	9120	51
643	20231120	101400	454894020	9120	9100	9120	9100	524
644	20231120	101300	450125560	9090	9090	9090	9090	51
645	20231120	101200	449661970	9080	9090	9090	9080	54
646	20231120	101100	449171260	9090	9100	9100	9090	388
647	20231120	101000	445643770	9100	9100	9100	9100	502
648	20231120	100900	441075570	9110	9110	9110	9110	0
649	20231120	100800	441075570	9110	9130	9130	9110	1455
650	20231120	100700	427817740	9140	9150	9150	9140	180
651	20231120	100600	426172480	9150	9150	9150	9150	2
652	20231120	100500	426154180	9160	9160	9160	9160	20
653	20231120	100400	425970980	9180	9150	9180	9150	232
654	20231120	100300	423843120	9180	9160	9180	9160	377
655	20231120	100200	420383660	9170	9150	9170	9150	683
656	20231120	100100	414128120	9140	9150	9150	9140	83
657	20231120	100000	413368870	9140	9140	9140	9140	50
658	20231120	095900	412911870	9150	9150	9150	9150	1
659	20231120	095800	412902720	9150	9150	9150	9150	4
660	20231120	095700	412866120	9150	9150	9150	9150	30
661	20231120	095600	412591620	9150	9160	9160	9150	800
662	20231120	095500	405269620	9170	9160	9170	9160	1097
663	20231120	095400	395221080	9150	9140	9150	9140	44
664	20231120	095300	394818490	9150	9150	9150	9150	73
665	20231120	095200	394150540	9150	9150	9150	9150	149
666	20231120	095100	392787190	9150	9160	9160	9140	506
667	20231120	095000	388157820	9180	9160	9180	9160	103
668	20231120	094900	387214280	9160	9160	9160	9160	60
669	20231120	094800	386664680	9160	9160	9170	9160	135
670	20231120	094700	385428070	9160	9160	9180	9160	267
671	20231120	094600	382982170	9160	9180	9180	9160	25
672	20231120	094500	382752770	9160	9190	9190	9160	164
673	20231120	094400	381249120	9190	9210	9210	9170	273
674	20231120	094300	378742810	9210	9210	9210	9210	170
675	20231120	094200	377177110	9210	9170	9210	9170	983
676	20231120	094100	368134140	9180	9170	9180	9170	104
677	20231120	094000	367180360	9170	9170	9170	9170	8
678	20231120	093900	367107000	9170	9170	9170	9170	6
679	20231120	093800	367051980	9170	9170	9170	9170	746
680	20231120	093700	360211160	9170	9190	9210	9140	389
681	20231120	093600	356642790	9200	9180	9220	9180	2731
682	20231120	093500	331528700	9180	9150	9180	9150	848
683	20231120	093400	323761040	9160	9160	9160	9160	180
684	20231120	093300	322112240	9110	9130	9150	9110	770
685	20231120	093200	315084900	9130	9120	9130	9100	539
686	20231120	093100	310172350	9120	9180	9190	9120	1908
687	20231120	093000	292664930	9170	9090	9170	9090	5091
688	20231120	092900	246191000	9090	9080	9090	9080	403
689	20231120	092800	242529130	9030	9030	9030	9030	80
690	20231120	092700	241806730	9090	9040	9090	9040	1788
691	20231120	092600	225600950	9020	9020	9020	9020	0
692	20231120	092500	225600950	9020	9040	9040	9020	1533
693	20231120	092400	211758610	9040	9030	9040	9030	603
694	20231120	092300	206312920	9030	9030	9030	9030	203
695	20231120	092200	204479830	9030	9030	9040	9000	171
696	20231120	092100	202935500	9030	8940	9030	8940	2547
697	20231120	092000	180050150	8940	8940	8940	8940	6
698	20231120	091900	179996510	8930	8900	8930	8900	241
699	20231120	091800	177848540	8910	8910	8910	8910	145
700	20231120	091700	176556590	8900	8890	8900	8890	344
701	20231120	091600	173497490	8890	8900	8900	8890	172
702	20231120	091500	171967190	8900	8880	8900	8880	2191
703	20231120	091400	152477290	8880	8950	8950	8880	422
704	20231120	091300	148722450	8950	8960	8960	8950	1915
705	20231120	091200	131564100	8900	8930	8930	8900	4394
706	20231120	091100	92413880	8910	8930	8960	8910	1178
707	20231120	091000	81873610	8930	8880	8930	8880	255
708	20231120	090900	79608560	8870	8890	8920	8870	551
709	20231120	090800	74704090	8860	8810	8860	8810	2143
710	20231120	090700	55801130	8850	8800	8860	8800	212
711	20231120	090600	53934870	8800	8790	8810	8780	356
712	20231120	090500	50803290	8790	8750	8790	8750	17
713	20231120	090400	50653940	8790	8720	8790	8710	1214
714	20231120	090300	40032470	8720	8720	8720	8680	2143
715	20231120	090200	21377090	8730	8760	8780	8730	334
716	20231120	090100	18451320	8780	8800	8820	8750	1146
717	20231120	090000	8376720	8860	8900	8900	8860	940