KissMeData/092790/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	194700	1410599190	8880	8880	8880	8880	3363
3	20231120	194600	1410599190	8880	8880	8880	8880	0
4	20231120	194500	1410599190	8880	8880	8880	8880	0
5	20231120	194400	1410599190	8880	8880	8880	8880	0
6	20231120	194300	1410599190	8880	8880	8880	8880	0
7	20231120	194200	1410599190	8880	8880	8880	8880	0
8	20231120	194100	1410599190	8880	8880	8880	8880	0
9	20231120	194000	1410599190	8880	8880	8880	8880	0
10	20231120	193900	1410599190	8880	8880	8880	8880	0
11	20231120	193800	1410599190	8880	8880	8880	8880	0
12	20231120	193700	1410599190	8880	8880	8880	8880	0
13	20231120	193600	1410599190	8880	8880	8880	8880	0
14	20231120	193500	1410599190	8880	8880	8880	8880	0
15	20231120	193400	1410599190	8880	8880	8880	8880	0
16	20231120	193300	1410599190	8880	8880	8880	8880	0
17	20231120	193200	1410599190	8880	8880	8880	8880	0
18	20231120	193100	1410599190	8880	8880	8880	8880	0
19	20231120	193000	1410599190	8880	8880	8880	8880	0
20	20231120	192900	1410599190	8880	8880	8880	8880	0
21	20231120	192800	1410599190	8880	8880	8880	8880	0
22	20231120	192700	1410599190	8880	8880	8880	8880	0
23	20231120	192600	1410599190	8880	8880	8880	8880	0
24	20231120	192500	1410599190	8880	8880	8880	8880	0
25	20231120	192400	1410599190	8880	8880	8880	8880	0
26	20231120	192300	1410599190	8880	8880	8880	8880	0
27	20231120	192200	1410599190	8880	8880	8880	8880	0
28	20231120	192100	1410599190	8880	8880	8880	8880	0
29	20231120	192000	1410599190	8880	8880	8880	8880	0
30	20231120	191900	1410599190	8880	8880	8880	8880	0
31	20231120	191800	1410599190	8880	8880	8880	8880	0
32	20231120	191700	1410599190	8880	8880	8880	8880	3363
33	20231120	191600	1410599190	8880	8880	8880	8880	0
34	20231120	191500	1410599190	8880	8880	8880	8880	0
35	20231120	191400	1410599190	8880	8880	8880	8880	0
36	20231120	191300	1410599190	8880	8880	8880	8880	0
37	20231120	191200	1410599190	8880	8880	8880	8880	0
38	20231120	191100	1410599190	8880	8880	8880	8880	0
39	20231120	191000	1410599190	8880	8880	8880	8880	0
40	20231120	190900	1410599190	8880	8880	8880	8880	0
41	20231120	190800	1410599190	8880	8880	8880	8880	0
42	20231120	190700	1410599190	8880	8880	8880	8880	0
43	20231120	190600	1410599190	8880	8880	8880	8880	0
44	20231120	190500	1410599190	8880	8880	8880	8880	0
45	20231120	190400	1410599190	8880	8880	8880	8880	0
46	20231120	190300	1410599190	8880	8880	8880	8880	0
47	20231120	190200	1410599190	8880	8880	8880	8880	0
48	20231120	190100	1410599190	8880	8880	8880	8880	0
49	20231120	190000	1410599190	8880	8880	8880	8880	0
50	20231120	185900	1410599190	8880	8880	8880	8880	0
51	20231120	185800	1410599190	8880	8880	8880	8880	0
52	20231120	185700	1410599190	8880	8880	8880	8880	0
53	20231120	185600	1410599190	8880	8880	8880	8880	0
54	20231120	185500	1410599190	8880	8880	8880	8880	0
55	20231120	185400	1410599190	8880	8880	8880	8880	0
56	20231120	185300	1410599190	8880	8880	8880	8880	0
57	20231120	185200	1410599190	8880	8880	8880	8880	0
58	20231120	185100	1410599190	8880	8880	8880	8880	0
59	20231120	185000	1410599190	8880	8880	8880	8880	0
60	20231120	184900	1410599190	8880	8880	8880	8880	0
61	20231120	184800	1410599190	8880	8880	8880	8880	0
62	20231120	184700	1410599190	8880	8880	8880	8880	3363
63	20231120	184600	1410599190	8880	8880	8880	8880	0
64	20231120	184500	1410599190	8880	8880	8880	8880	0
65	20231120	184400	1410599190	8880	8880	8880	8880	0
66	20231120	184300	1410599190	8880	8880	8880	8880	0
67	20231120	184200	1410599190	8880	8880	8880	8880	0
68	20231120	184100	1410599190	8880	8880	8880	8880	0
69	20231120	184000	1410599190	8880	8880	8880	8880	0
70	20231120	183900	1410599190	8880	8880	8880	8880	0
71	20231120	183800	1410599190	8880	8880	8880	8880	0
72	20231120	183700	1410599190	8880	8880	8880	8880	0
73	20231120	183600	1410599190	8880	8880	8880	8880	0
74	20231120	183500	1410599190	8880	8880	8880	8880	0
75	20231120	183400	1410599190	8880	8880	8880	8880	0
76	20231120	183300	1410599190	8880	8880	8880	8880	0
77	20231120	183200	1410599190	8880	8880	8880	8880	0
78	20231120	183100	1410599190	8880	8880	8880	8880	0
79	20231120	183000	1410599190	8880	8880	8880	8880	0
80	20231120	182900	1410599190	8880	8880	8880	8880	0
81	20231120	182800	1410599190	8880	8880	8880	8880	0
82	20231120	182700	1410599190	8880	8880	8880	8880	0
83	20231120	182600	1410599190	8880	8880	8880	8880	0
84	20231120	182500	1410599190	8880	8880	8880	8880	0
85	20231120	182400	1410599190	8880	8880	8880	8880	0
86	20231120	182300	1410599190	8880	8880	8880	8880	0
87	20231120	182200	1410599190	8880	8880	8880	8880	0
88	20231120	182100	1410599190	8880	8880	8880	8880	0
89	20231120	182000	1410599190	8880	8880	8880	8880	0
90	20231120	181900	1410599190	8880	8880	8880	8880	0
91	20231120	181800	1410599190	8880	8880	8880	8880	0
92	20231120	181700	1410599190	8880	8880	8880	8880	3363
93	20231120	181600	1410599190	8880	8880	8880	8880	0
94	20231120	181500	1410599190	8880	8880	8880	8880	0
95	20231120	181400	1410599190	8880	8880	8880	8880	0
96	20231120	181300	1410599190	8880	8880	8880	8880	0
97	20231120	181200	1410599190	8880	8880	8880	8880	0
98	20231120	181100	1410599190	8880	8880	8880	8880	0
99	20231120	181000	1410599190	8880	8880	8880	8880	0
100	20231120	180900	1410599190	8880	8880	8880	8880	0
101	20231120	180800	1410599190	8880	8880	8880	8880	0
102	20231120	180700	1410599190	8880	8880	8880	8880	0
103	20231120	180600	1410599190	8880	8880	8880	8880	0
104	20231120	180500	1410599190	8880	8880	8880	8880	0
105	20231120	180400	1410599190	8880	8880	8880	8880	0
106	20231120	180300	1410599190	8880	8880	8880	8880	0
107	20231120	180200	1410599190	8880	8880	8880	8880	0
108	20231120	180100	1410599190	8880	8880	8880	8880	0
109	20231120	180000	1410599190	8880	8880	8880	8880	0
110	20231120	175900	1410599190	8880	8880	8880	8880	0
111	20231120	175800	1410599190	8880	8880	8880	8880	0
112	20231120	175700	1410599190	8880	8880	8880	8880	0
113	20231120	175600	1410599190	8880	8880	8880	8880	0
114	20231120	175500	1410599190	8880	8880	8880	8880	0
115	20231120	175400	1410599190	8880	8880	8880	8880	0
116	20231120	175300	1410599190	8880	8880	8880	8880	0
117	20231120	175200	1410599190	8880	8880	8880	8880	0
118	20231120	175100	1410599190	8880	8880	8880	8880	0
119	20231120	175000	1410599190	8880	8880	8880	8880	0
120	20231120	174900	1410599190	8880	8880	8880	8880	0
121	20231120	174800	1410599190	8880	8880	8880	8880	0
122	20231120	174700	1410599190	8880	8880	8880	8880	3363
123	20231120	174600	1410599190	8880	8880	8880	8880	0
124	20231120	174500	1410599190	8880	8880	8880	8880	0
125	20231120	174400	1410599190	8880	8880	8880	8880	0
126	20231120	174300	1410599190	8880	8880	8880	8880	0
127	20231120	174200	1410599190	8880	8880	8880	8880	0
128	20231120	174100	1410599190	8880	8880	8880	8880	0
129	20231120	174000	1410599190	8880	8880	8880	8880	0
130	20231120	173900	1410599190	8880	8880	8880	8880	0
131	20231120	173800	1410599190	8880	8880	8880	8880	0
132	20231120	173700	1410599190	8880	8880	8880	8880	0
133	20231120	173600	1410599190	8880	8880	8880	8880	0
134	20231120	173500	1410599190	8880	8880	8880	8880	0
135	20231120	173400	1410599190	8880	8880	8880	8880	0
136	20231120	173300	1410599190	8880	8880	8880	8880	0
137	20231120	173200	1410599190	8880	8880	8880	8880	0
138	20231120	173100	1410599190	8880	8880	8880	8880	0
139	20231120	173000	1410599190	8880	8880	8880	8880	0
140	20231120	172900	1410599190	8880	8880	8880	8880	0
141	20231120	172800	1410599190	8880	8880	8880	8880	0
142	20231120	172700	1410599190	8880	8880	8880	8880	0
143	20231120	172600	1410599190	8880	8880	8880	8880	0
144	20231120	172500	1410599190	8880	8880	8880	8880	0
145	20231120	172400	1410599190	8880	8880	8880	8880	0
146	20231120	172300	1410599190	8880	8880	8880	8880	0
147	20231120	172200	1410599190	8880	8880	8880	8880	0
148	20231120	172100	1410599190	8880	8880	8880	8880	0
149	20231120	172000	1410599190	8880	8880	8880	8880	0
150	20231120	171900	1410599190	8880	8880	8880	8880	0
151	20231120	171800	1410599190	8880	8880	8880	8880	0
152	20231120	171700	1410599190	8880	8880	8880	8880	3363
153	20231120	171600	1410599190	8880	8880	8880	8880	0
154	20231120	171500	1410599190	8880	8880	8880	8880	0
155	20231120	171400	1410599190	8880	8880	8880	8880	0
156	20231120	171300	1410599190	8880	8880	8880	8880	0
157	20231120	171200	1410599190	8880	8880	8880	8880	0
158	20231120	171100	1410599190	8880	8880	8880	8880	0
159	20231120	171000	1410599190	8880	8880	8880	8880	0
160	20231120	170900	1410599190	8880	8880	8880	8880	0
161	20231120	170800	1410599190	8880	8880	8880	8880	0
162	20231120	170700	1410599190	8880	8880	8880	8880	0
163	20231120	170600	1410599190	8880	8880	8880	8880	0
164	20231120	170500	1410599190	8880	8880	8880	8880	0
165	20231120	170400	1410599190	8880	8880	8880	8880	0
166	20231120	170300	1410599190	8880	8880	8880	8880	0
167	20231120	170200	1410599190	8880	8880	8880	8880	0
168	20231120	170100	1410599190	8880	8880	8880	8880	0
169	20231120	170000	1410599190	8880	8880	8880	8880	0
170	20231120	165900	1410599190	8880	8880	8880	8880	0
171	20231120	165800	1410599190	8880	8880	8880	8880	0
172	20231120	165700	1410599190	8880	8880	8880	8880	0
173	20231120	165600	1410599190	8880	8880	8880	8880	0
174	20231120	165500	1410599190	8880	8880	8880	8880	0
175	20231120	165400	1410599190	8880	8880	8880	8880	0
176	20231120	165300	1410599190	8880	8880	8880	8880	0
177	20231120	165200	1410599190	8880	8880	8880	8880	0
178	20231120	165100	1410599190	8880	8880	8880	8880	0
179	20231120	165000	1410599190	8880	8880	8880	8880	0
180	20231120	164900	1410599190	8880	8880	8880	8880	0
181	20231120	164800	1410599190	8880	8880	8880	8880	0
182	20231120	164700	1410599190	8880	8880	8880	8880	3363
183	20231120	164600	1410599190	8880	8880	8880	8880	0
184	20231120	164500	1410599190	8880	8880	8880	8880	0
185	20231120	164400	1410599190	8880	8880	8880	8880	0
186	20231120	164300	1410599190	8880	8880	8880	8880	0
187	20231120	164200	1410599190	8880	8880	8880	8880	0
188	20231120	164100	1410599190	8880	8880	8880	8880	0
189	20231120	164000	1410599190	8880	8880	8880	8880	0
190	20231120	163900	1410599190	8880	8880	8880	8880	0
191	20231120	163800	1410599190	8880	8880	8880	8880	0
192	20231120	163700	1410599190	8880	8880	8880	8880	0
193	20231120	163600	1410599190	8880	8880	8880	8880	0
194	20231120	163500	1410599190	8880	8880	8880	8880	0
195	20231120	163400	1410599190	8880	8880	8880	8880	0
196	20231120	163300	1410599190	8880	8880	8880	8880	0
197	20231120	163200	1410599190	8880	8880	8880	8880	0
198	20231120	163100	1410599190	8880	8880	8880	8880	0
199	20231120	163000	1410599190	8880	8880	8880	8880	0
200	20231120	162900	1410599190	8880	8880	8880	8880	0
201	20231120	162800	1410599190	8880	8880	8880	8880	0
202	20231120	162700	1410599190	8880	8880	8880	8880	0
203	20231120	162600	1410599190	8880	8880	8880	8880	0
204	20231120	162500	1410599190	8880	8880	8880	8880	0
205	20231120	162400	1410599190	8880	8880	8880	8880	0
206	20231120	162300	1410599190	8880	8880	8880	8880	0
207	20231120	162200	1410599190	8880	8880	8880	8880	0
208	20231120	162100	1410599190	8880	8880	8880	8880	0
209	20231120	162000	1410599190	8880	8880	8880	8880	0
210	20231120	161900	1410599190	8880	8880	8880	8880	0
211	20231120	161800	1410599190	8880	8880	8880	8880	0
212	20231120	161700	1410599190	8880	8880	8880	8880	3363
213	20231120	161600	1410599190	8880	8880	8880	8880	0
214	20231120	161500	1410599190	8880	8880	8880	8880	0
215	20231120	161400	1410599190	8880	8880	8880	8880	0
216	20231120	161300	1410599190	8880	8880	8880	8880	0
217	20231120	161200	1410599190	8880	8880	8880	8880	0
218	20231120	161100	1410599190	8880	8880	8880	8880	0
219	20231120	161000	1410599190	8880	8880	8880	8880	0
220	20231120	160900	1410599190	8880	8880	8880	8880	0
221	20231120	160800	1410599190	8880	8880	8880	8880	0
222	20231120	160700	1410599190	8880	8880	8880	8880	0
223	20231120	160600	1410599190	8880	8880	8880	8880	0
224	20231120	160500	1410599190	8880	8880	8880	8880	0
225	20231120	160400	1410599190	8880	8880	8880	8880	0
226	20231120	160300	1410599190	8880	8880	8880	8880	0
227	20231120	160200	1410599190	8880	8880	8880	8880	0
228	20231120	160100	1410599190	8880	8880	8880	8880	0
229	20231120	160000	1410599190	8880	8880	8880	8880	0
230	20231120	155900	1410599190	8880	8880	8880	8880	0
231	20231120	155800	1410599190	8880	8880	8880	8880	0
232	20231120	155700	1410599190	8880	8880	8880	8880	0
233	20231120	155600	1410599190	8880	8880	8880	8880	0
234	20231120	155500	1410599190	8880	8880	8880	8880	0
235	20231120	155400	1410599190	8880	8880	8880	8880	0
236	20231120	155300	1410599190	8880	8880	8880	8880	0
237	20231120	155200	1410599190	8880	8880	8880	8880	0
238	20231120	155100	1410599190	8880	8880	8880	8880	0
239	20231120	155000	1410599190	8880	8880	8880	8880	0
240	20231120	154900	1410599190	8880	8880	8880	8880	0
241	20231120	154800	1410599190	8880	8880	8880	8880	0
242	20231120	154700	1410599190	8880	8880	8880	8880	3363
243	20231120	154600	1410599190	8880	8880	8880	8880	0
244	20231120	154500	1410599190	8880	8880	8880	8880	0
245	20231120	154400	1410599190	8880	8880	8880	8880	0
246	20231120	154300	1410599190	8880	8880	8880	8880	0
247	20231120	154200	1410599190	8880	8880	8880	8880	0
248	20231120	154100	1410599190	8880	8880	8880	8880	0
249	20231120	154000	1410599190	8880	8880	8880	8880	0
250	20231120	153900	1410599190	8880	8880	8880	8880	0
251	20231120	153800	1410599190	8880	8880	8880	8880	0
252	20231120	153700	1410599190	8880	8880	8880	8880	0
253	20231120	153600	1410599190	8880	8880	8880	8880	0
254	20231120	153500	1410599190	8880	8880	8880	8880	0
255	20231120	153400	1410599190	8880	8880	8880	8880	0
256	20231120	153300	1410599190	8880	8880	8880	8880	0
257	20231120	153200	1410599190	8880	8880	8880	8880	0
258	20231120	153100	1410599190	8880	8880	8880	8880	0
259	20231120	153000	1410599190	8880	8880	8880	8880	3363
260	20231120	152900	1380735750	8910	8910	8910	8910	0
261	20231120	152800	1380735750	8910	8910	8910	8910	0
262	20231120	152700	1380735750	8910	8910	8910	8910	0
263	20231120	152600	1380735750	8910	8910	8910	8910	0
264	20231120	152500	1380735750	8910	8910	8910	8910	0
265	20231120	152400	1380735750	8910	8910	8910	8910	0
266	20231120	152300	1380735750	8910	8910	8910	8910	0
267	20231120	152200	1380735750	8910	8910	8910	8910	0
268	20231120	152100	1380735750	8910	8910	8910	8910	0
269	20231120	152000	1380735750	8910	8910	8910	8910	0
270	20231120	151900	1380735750	8910	8910	8910	8890	523
271	20231120	151800	1376075900	8910	8910	8910	8910	29
272	20231120	151700	1375817510	8890	8920	8930	8890	548
273	20231120	151600	1370936240	8930	8930	8930	8890	246
274	20231120	151500	1368740120	8900	8930	8930	8900	2402
275	20231120	151400	1347352250	8930	8930	8930	8930	200
276	20231120	151300	1345566250	8930	8930	8930	8930	413
277	20231120	151200	1341878160	8930	8920	8930	8900	3092
278	20231120	151100	1314353770	8930	8930	8930	8930	1
279	20231120	151000	1314344840	8930	8930	8930	8930	193
280	20231120	150900	1312621350	8930	8920	8930	8920	48
281	20231120	150800	1312193170	8930	8930	8930	8930	49
282	20231120	150700	1311755600	8930	8920	8930	8920	184
283	20231120	150600	1310113190	8930	8930	8930	8930	20
284	20231120	150500	1309934590	8930	8930	8930	8930	0
285	20231120	150400	1309934590	8930	8930	8940	8910	612
286	20231120	150300	1304476260	8940	8940	8940	8940	1
287	20231120	150200	1304467320	8930	8930	8930	8930	523
288	20231120	150100	1299796930	8930	8930	8930	8920	1128
289	20231120	150000	1289732800	8930	8920	8930	8920	408
290	20231120	145900	1286093310	8930	8930	8930	8930	810
291	20231120	145800	1278860010	8920	8920	8920	8920	932
292	20231120	145700	1270546570	8920	8910	8920	8910	157
293	20231120	145600	1269146340	8910	8910	8910	8910	1000
294	20231120	145500	1260236340	8900	8900	8900	8900	2
295	20231120	145400	1260218540	8920	8920	8920	8920	0
296	20231120	145300	1260218540	8920	8920	8920	8920	2
297	20231120	145200	1260200700	8900	8900	8900	8900	21
298	20231120	145100	1260013800	8900	8900	8900	8900	0
299	20231120	145000	1260013800	8900	8900	8900	8900	16
300	20231120	144900	1259871400	8900	8900	8900	8900	0
301	20231120	144800	1259871400	8900	8920	8920	8900	422
302	20231120	144700	1256109960	8910	8910	8910	8910	20
303	20231120	144600	1255931760	8900	8900	8900	8900	302
304	20231120	144500	1253243960	8900	8900	8900	8900	150
305	20231120	144400	1251908960	8900	8920	8920	8900	110
306	20231120	144300	1250929560	8920	8920	8920	8920	0
307	20231120	144200	1250929560	8920	8920	8920	8920	0
308	20231120	144100	1250929560	8920	8920	8920	8920	0
309	20231120	144000	1250929560	8920	8920	8930	8920	184
310	20231120	143900	1249288130	8920	8920	8920	8920	22
311	20231120	143800	1249091890	8920	8920	8920	8920	63
312	20231120	143700	1248529930	8910	8900	8910	8900	544
313	20231120	143600	1243688070	8910	8910	8910	8910	14
314	20231120	143500	1243563330	8910	8910	8910	8910	263
315	20231120	143400	1241220000	8910	8910	8910	8910	50
316	20231120	143300	1240774500	8920	8920	8920	8920	0
317	20231120	143200	1240774500	8920	8920	8920	8920	37
318	20231120	143100	1240444460	8920	8900	8920	8900	1761
319	20231120	143000	1224741840	8900	8900	8900	8900	0
320	20231120	142900	1224741840	8900	8900	8900	8900	52
321	20231120	142800	1224279040	8900	8900	8900	8900	0
322	20231120	142700	1224279040	8900	8910	8910	8900	700
323	20231120	142600	1218048880	8920	8920	8920	8920	9
324	20231120	142500	1217968600	8920	8920	8920	8920	0
325	20231120	142400	1217968600	8920	8920	8920	8920	0
326	20231120	142300	1217968600	8920	8920	8920	8920	77
327	20231120	142200	1217281760	8920	8920	8920	8920	1
328	20231120	142100	1217272840	8920	8920	8920	8920	0
329	20231120	142000	1217272840	8920	8920	8920	8920	61
330	20231120	141900	1216728720	8920	8920	8920	8920	362
331	20231120	141800	1213499680	8920	8920	8920	8920	0
332	20231120	141700	1213499680	8920	8920	8920	8920	288
333	20231120	141600	1210930720	8900	8900	8900	8900	0
334	20231120	141500	1210930720	8900	8910	8940	8900	11667
335	20231120	141400	1106882760	8900	8900	8900	8900	0
336	20231120	141300	1106882760	8900	8900	8900	8900	30
337	20231120	141200	1106615760	8900	8900	8900	8890	1097
338	20231120	141100	1096853120	8910	8900	8910	8900	17
339	20231120	141000	1096701810	8900	8900	8900	8900	215
340	20231120	140900	1094788310	8900	8900	8900	8900	50
341	20231120	140800	1094343310	8900	8910	8910	8900	336
342	20231120	140700	1091350050	8910	8910	8910	8910	135
343	20231120	140600	1090147200	8910	8910	8910	8910	7
344	20231120	140500	1090084830	8900	8910	8910	8900	1482
345	20231120	140400	1076889210	8910	8910	8910	8910	970
346	20231120	140300	1068246510	8910	8910	8910	8910	130
347	20231120	140200	1067088210	8910	8910	8910	8910	111
348	20231120	140100	1066099200	8910	8900	8910	8900	1651
349	20231120	140000	1051392850	8900	8900	8900	8900	194
350	20231120	135900	1049666250	8900	8880	8900	8880	2592
351	20231120	135800	1026610610	8880	8880	8880	8880	5
352	20231120	135700	1026566210	8880	8870	8880	8870	190
353	20231120	135600	1024880810	8880	8880	8880	8880	24
354	20231120	135500	1024667690	8880	8880	8880	8880	0
355	20231120	135400	1024667690	8880	8880	8880	8880	0
356	20231120	135300	1024667690	8880	8880	8880	8880	0
357	20231120	135200	1024667690	8880	8880	8880	8880	0
358	20231120	135100	1024667690	8880	8880	8880	8880	0
359	20231120	135000	1024667690	8880	8880	8880	8880	143
360	20231120	134900	1023397850	8890	8890	8890	8890	0
361	20231120	134800	1023397850	8890	8890	8890	8890	0
362	20231120	134700	1023397850	8890	8890	8890	8890	329
363	20231120	134600	1020473040	8880	8880	8880	8880	26
364	20231120	134500	1020242160	8880	8880	8880	8880	50
365	20231120	134400	1019798160	8880	8880	8880	8880	30
366	20231120	134300	1019531760	8890	8890	8890	8890	0
367	20231120	134200	1019531760	8890	8880	8890	8880	12
368	20231120	134100	1019425190	8890	8890	8890	8890	0
369	20231120	134000	1019425190	8890	8890	8890	8890	11
370	20231120	133900	1019327400	8890	8890	8890	8890	0
371	20231120	133800	1019327400	8890	8890	8890	8890	2
372	20231120	133700	1019309620	8900	8890	8900	8890	1300
373	20231120	133600	1007740630	8880	8880	8880	8880	0
374	20231120	133500	1007740630	8880	8880	8880	8880	598
375	20231120	133400	1002430390	8910	8910	8910	8910	0
376	20231120	133300	1002430390	8910	8910	8910	8910	0
377	20231120	133200	1002430390	8910	8910	8910	8910	110
378	20231120	133100	1001450290	8910	8910	8910	8910	0
379	20231120	133000	1001450290	8910	8900	8910	8900	359
380	20231120	132900	998252720	8900	8900	8910	8900	25
381	20231120	132800	998030080	8910	8870	8910	8870	3367
382	20231120	132700	968062640	8860	8860	8860	8860	0
383	20231120	132600	968062640	8860	8860	8860	8860	1
384	20231120	132500	968053780	8860	8860	8860	8860	0
385	20231120	132400	968053780	8860	8860	8860	8860	24
386	20231120	132300	967841140	8860	8860	8860	8860	1
387	20231120	132200	967832280	8880	8880	8880	8880	1
388	20231120	132100	967823400	8850	8850	8850	8850	182
389	20231120	132000	966212700	8850	8860	8860	8850	3476
390	20231120	131900	935441400	8870	8870	8870	8870	0
391	20231120	131800	935441400	8870	8870	8870	8870	1
392	20231120	131700	935432530	8860	8860	8860	8860	0
393	20231120	131600	935432530	8860	8860	8860	8860	0
394	20231120	131500	935432530	8860	8860	8860	8860	0
395	20231120	131400	935432530	8860	8860	8860	8860	34
396	20231120	131300	935131290	8870	8870	8870	8870	20
397	20231120	131200	934953890	8870	8870	8870	8870	20
398	20231120	131100	934776490	8860	8860	8860	8860	51
399	20231120	131000	934324630	8880	8880	8880	8880	0
400	20231120	130900	934324630	8880	8880	8880	8880	3
401	20231120	130800	934297990	8880	8880	8880	8880	3
402	20231120	130700	934271350	8880	8880	8880	8880	34
403	20231120	130600	933969430	8880	8880	8880	8880	19
404	20231120	130500	933800710	8880	8880	8880	8880	0
405	20231120	130400	933800710	8880	8880	8880	8880	0
406	20231120	130300	933800710	8880	8880	8880	8880	0
407	20231120	130200	933800710	8880	8880	8880	8880	56
408	20231120	130100	933303430	8880	8880	8880	8880	219
409	20231120	130000	931358710	8880	8880	8880	8880	0
410	20231120	125900	931358710	8880	8880	8880	8880	1
411	20231120	125800	931349830	8880	8880	8880	8880	0
412	20231120	125700	931349830	8880	8880	8880	8880	0
413	20231120	125600	931349830	8880	8880	8880	8880	32
414	20231120	125500	931065670	8880	8880	8880	8880	0
415	20231120	125400	931065670	8880	8880	8880	8880	0
416	20231120	125300	931065670	8880	8880	8880	8880	35
417	20231120	125200	930754870	8880	8880	8880	8880	0
418	20231120	125100	930754870	8880	8880	8880	8880	0
419	20231120	125000	930754870	8880	8880	8880	8880	0
420	20231120	124900	930754870	8880	8880	8880	8880	0
421	20231120	124800	930754870	8880	8880	8880	8880	0
422	20231120	124700	930754870	8880	8880	8880	8880	88
423	20231120	124600	929973430	8880	8880	8880	8870	732
424	20231120	124500	923473290	8880	8880	8880	8880	21
425	20231120	124400	923286810	8880	8880	8880	8880	0
426	20231120	124300	923286810	8880	8880	8880	8880	0
427	20231120	124200	923286810	8880	8880	8880	8880	0
428	20231120	124100	923286810	8880	8880	8880	8880	0
429	20231120	124000	923286810	8880	8880	8880	8880	7
430	20231120	123900	923224650	8870	8870	8870	8870	104
431	20231120	123800	922302170	8870	8870	8870	8870	9
432	20231120	123700	922222340	8850	8850	8850	8850	0
433	20231120	123600	922222340	8850	8880	8880	8850	238
434	20231120	123500	920115430	8880	8880	8880	8880	1
435	20231120	123400	920106550	8880	8880	8880	8880	10
436	20231120	123300	920017750	8870	8870	8870	8870	100
437	20231120	123200	919130750	8870	8860	8870	8860	64
438	20231120	123100	918563370	8850	8850	8850	8850	0
439	20231120	123000	918563370	8850	8850	8850	8850	0
440	20231120	122900	918563370	8850	8850	8850	8850	0
441	20231120	122800	918563370	8850	8850	8850	8850	61
442	20231120	122700	918023520	8840	8840	8840	8840	0
443	20231120	122600	918023520	8840	8840	8840	8840	0
444	20231120	122500	918023520	8840	8840	8840	8840	532
445	20231120	122400	913320640	8830	8830	8830	8830	0
446	20231120	122300	913320640	8830	8830	8830	8830	0
447	20231120	122200	913320640	8830	8830	8830	8830	0
448	20231120	122100	913320640	8830	8830	8830	8830	0
449	20231120	122000	913320640	8830	8830	8830	8830	21
450	20231120	121900	913135210	8830	8830	8830	8830	1
451	20231120	121800	913126380	8820	8820	8820	8820	0
452	20231120	121700	913126380	8820	8820	8820	8820	228
453	20231120	121600	911115420	8820	8820	8820	8820	1
454	20231120	121500	911106600	8810	8810	8810	8810	0
455	20231120	121400	911106600	8810	8810	8810	8810	20
456	20231120	121300	910930400	8810	8810	8810	8810	0
457	20231120	121200	910930400	8810	8810	8810	8810	321
458	20231120	121100	908102390	8810	8810	8810	8810	28
459	20231120	121000	907855710	8800	8800	8800	8800	0
460	20231120	120900	907855710	8800	8800	8800	8800	0
461	20231120	120800	907855710	8800	8800	8800	8800	0
462	20231120	120700	907855710	8800	8800	8800	8800	0
463	20231120	120600	907855710	8800	8840	8840	8800	131
464	20231120	120500	906701880	8820	8820	8820	8820	0
465	20231120	120400	906701880	8820	8810	8820	8790	4010
466	20231120	120300	871400950	8800	8800	8800	8800	0
467	20231120	120200	871400950	8800	8800	8800	8800	0
468	20231120	120100	871400950	8800	8800	8800	8800	0
469	20231120	120000	871400950	8800	8820	8820	8800	1612
470	20231120	115900	857204050	8820	8820	8820	8820	0
471	20231120	115800	857204050	8820	8820	8820	8820	71
472	20231120	115700	856577830	8820	8820	8820	8820	54
473	20231120	115600	856101550	8790	8790	8790	8790	0
474	20231120	115500	856101550	8790	8790	8790	8790	0
475	20231120	115400	856101550	8790	8790	8790	8790	0
476	20231120	115300	856101550	8790	8790	8790	8790	0
477	20231120	115200	856101550	8790	8810	8810	8790	1201
478	20231120	115100	845532760	8810	8830	8840	8800	2638
479	20231120	115000	822270800	8840	8840	8840	8840	123
480	20231120	114900	821183480	8840	8840	8840	8840	0
481	20231120	114800	821183480	8840	8830	8840	8830	55
482	20231120	114700	820697290	8840	8840	8840	8840	439
483	20231120	114600	816816530	8850	8850	8850	8850	9
484	20231120	114500	816736880	8850	8850	8850	8850	0
485	20231120	114400	816736880	8850	8850	8850	8850	0
486	20231120	114300	816736880	8850	8850	8850	8850	0
487	20231120	114200	816736880	8850	8850	8850	8850	30
488	20231120	114100	816471380	8850	8850	8850	8850	170
489	20231120	114000	814966880	8850	8850	8850	8850	9
490	20231120	113900	814887230	8850	8850	8850	8850	0
491	20231120	113800	814887230	8850	8850	8850	8850	0
492	20231120	113700	814887230	8850	8850	8850	8850	0
493	20231120	113600	814887230	8850	8850	8850	8850	0
494	20231120	113500	814887230	8850	8850	8850	8850	0
495	20231120	113400	814887230	8850	8850	8850	8850	111
496	20231120	113300	813904880	8850	8850	8850	8850	0
497	20231120	113200	813904880	8850	8850	8850	8850	0
498	20231120	113100	813904880	8850	8850	8850	8850	0
499	20231120	113000	813904880	8850	8850	8850	8850	0
500	20231120	112900	813904880	8850	8840	8850	8840	217
501	20231120	112800	811985400	8850	8860	8860	8850	1280
502	20231120	112700	800656590	8860	8860	8860	8860	37
503	20231120	112600	800328770	8880	8880	8880	8880	10
504	20231120	112500	800239970	8880	8880	8880	8880	0
505	20231120	112400	800239970	8880	8880	8880	8880	13
506	20231120	112300	800124530	8880	8880	8880	8880	0
507	20231120	112200	800124530	8880	8880	8880	8880	172
508	20231120	112100	798597170	8880	8880	8880	8880	616
509	20231120	112000	793127090	8880	8880	8880	8880	6
510	20231120	111900	793073810	8880	8880	8880	8880	0
511	20231120	111800	793073810	8880	8890	8890	8880	800
512	20231120	111700	785969750	8900	8900	8900	8900	1
513	20231120	111600	785960850	8900	8890	8900	8890	125
514	20231120	111500	784849590	8890	8900	8900	8880	2021
515	20231120	111400	766900000	8900	8890	8900	8890	23
516	20231120	111300	766695500	8890	8890	8900	8890	255
517	20231120	111200	764426240	8890	8900	8900	8890	416
518	20231120	111100	760723990	8890	8890	8890	8890	6
519	20231120	111000	760670650	8900	8900	8900	8900	0
520	20231120	110900	760670650	8900	8900	8900	8900	176
521	20231120	110800	759104250	8910	8910	8910	8910	40
522	20231120	110700	758747850	8900	8900	8900	8900	1
523	20231120	110600	758738950	8900	8900	8900	8900	20
524	20231120	110500	758560950	8900	8900	8900	8900	303
525	20231120	110400	755864250	8900	8890	8900	8890	2500
526	20231120	110300	733621150	8880	8860	8880	8860	93
527	20231120	110200	732797110	8860	8860	8860	8860	0
528	20231120	110100	732797110	8860	8860	8860	8860	5
529	20231120	110000	732752810	8860	8860	8860	8860	0
530	20231120	105900	732752810	8860	8860	8860	8860	225
531	20231120	105800	730759310	8860	8860	8860	8860	144
532	20231120	105700	729483470	8860	8860	8860	8860	0
533	20231120	105600	729483470	8860	8860	8860	8860	0
534	20231120	105500	729483470	8860	8860	8860	8860	15
535	20231120	105400	729350570	8860	8860	8860	8860	0
536	20231120	105300	729350570	8860	8860	8860	8860	0
537	20231120	105200	729350570	8860	8860	8860	8860	0
538	20231120	105100	729350570	8860	8860	8860	8860	0
539	20231120	105000	729350570	8860	8860	8860	8860	5
540	20231120	104900	729306270	8860	8860	8860	8860	85
541	20231120	104800	728553170	8860	8860	8860	8860	5
542	20231120	104700	728508870	8890	8890	8890	8890	0
543	20231120	104600	728508870	8890	8890	8890	8890	3
544	20231120	104500	728482200	8890	8890	8890	8890	4
545	20231120	104400	728446640	8860	8860	8860	8860	0
546	20231120	104300	728446640	8860	8860	8860	8860	0
547	20231120	104200	728446640	8860	8860	8860	8860	0
548	20231120	104100	728446640	8860	8860	8860	8860	0
549	20231120	104000	728446640	8860	8860	8860	8860	0
550	20231120	103900	728446640	8860	8860	8860	8860	0
551	20231120	103800	728446640	8860	8860	8860	8860	190
552	20231120	103700	726763240	8860	8850	8860	8850	468
553	20231120	103600	722620860	8860	8860	8860	8860	0
554	20231120	103500	722620860	8860	8860	8860	8860	95
555	20231120	103400	721779160	8870	8870	8870	8870	0
556	20231120	103300	721779160	8870	8890	8890	8870	1592
557	20231120	103200	707654110	8880	8880	8880	8880	100
558	20231120	103100	706766110	8880	8880	8880	8880	16
559	20231120	103000	706624030	8890	8890	8890	8890	51
560	20231120	102900	706170640	8900	8890	8900	8890	400
561	20231120	102800	702610920	8900	8900	8900	8900	11
562	20231120	102700	702513020	8870	8870	8870	8870	500
563	20231120	102600	698078020	8880	8880	8880	8880	1160
564	20231120	102500	687777220	8870	8870	8870	8870	348
565	20231120	102400	684690460	8860	8870	8870	8860	130
566	20231120	102300	683538600	8860	8870	8870	8860	77
567	20231120	102200	682856180	8870	8870	8870	8870	10
568	20231120	102100	682767480	8870	8870	8870	8870	5
569	20231120	102000	682723130	8870	8860	8870	8860	4
570	20231120	101900	682687680	8840	8840	8840	8840	0
571	20231120	101800	682687680	8840	8840	8840	8840	0
572	20231120	101700	682687680	8840	8840	8840	8840	339
573	20231120	101600	679690920	8840	8850	8850	8840	2048
574	20231120	101500	661576120	8860	8860	8860	8860	820
575	20231120	101400	654310920	8860	8870	8870	8860	569
576	20231120	101300	649268890	8870	8870	8870	8870	0
577	20231120	101200	649268890	8870	8870	8870	8870	5
578	20231120	101100	649224540	8870	8870	8870	8870	50
579	20231120	101000	648781040	8870	8870	8870	8870	102
580	20231120	100900	647876300	8880	8880	8880	8880	1
581	20231120	100800	647867420	8880	8880	8880	8880	0
582	20231120	100700	647867420	8880	8880	8880	8880	463
583	20231120	100600	643755980	8880	8880	8880	8880	15
584	20231120	100500	643622780	8900	8900	8900	8900	1
585	20231120	100400	643613880	8910	8910	8910	8910	0
586	20231120	100300	643613880	8910	8910	8910	8910	0
587	20231120	100200	643613880	8910	8910	8910	8910	3
588	20231120	100100	643587150	8860	8900	8900	8860	818
589	20231120	100000	636324840	8910	8910	8910	8910	110
590	20231120	095900	635344740	8920	8920	8920	8920	36
591	20231120	095800	635023620	8920	8920	8920	8920	0
592	20231120	095700	635023620	8920	8920	8920	8920	95
593	20231120	095600	634176220	8920	8920	8920	8920	710
594	20231120	095500	627843020	8900	8900	8900	8900	1002
595	20231120	095400	618925220	8900	8910	8920	8900	7459
596	20231120	095300	552476760	8910	8910	8910	8910	170
597	20231120	095200	550962060	8910	8900	8910	8900	1077
598	20231120	095100	541370990	8900	8860	8900	8860	6111
599	20231120	095000	487070880	8860	8870	8870	8860	1401
600	20231120	094900	474644020	8880	8880	8880	8880	30
601	20231120	094800	474377620	8890	8890	8890	8890	0
602	20231120	094700	474377620	8890	8890	8890	8890	100
603	20231120	094600	473488620	8900	8890	8900	8890	944
604	20231120	094500	465090160	8880	8880	8880	8880	1081
605	20231120	094400	455490880	8870	8860	8870	8860	723
606	20231120	094300	449079460	8860	8860	8860	8860	1
607	20231120	094200	449070600	8860	8860	8860	8860	3
608	20231120	094100	449044020	8860	8840	8860	8840	327
609	20231120	094000	446147200	8840	8840	8840	8840	555
610	20231120	093900	441241000	8830	8860	8860	8830	14
611	20231120	093800	441117050	8860	8850	8860	8850	101
612	20231120	093700	440223190	8850	8850	8850	8850	5
613	20231120	093600	440178940	8860	8820	8860	8820	13
614	20231120	093500	440064080	8820	8830	8830	8820	2000
615	20231120	093400	422414080	8830	8830	8830	8830	438
616	20231120	093300	418546540	8830	8860	8860	8830	964
617	20231120	093200	410021430	8860	8870	8870	8860	11
618	20231120	093100	409923910	8860	8860	8860	8860	3
619	20231120	093000	409897330	8860	8860	8860	8860	0
620	20231120	092900	409897330	8860	8870	8890	8860	52
621	20231120	092800	409436120	8870	8880	8890	8870	1071
622	20231120	092700	399928450	8880	8880	8880	8880	0
623	20231120	092600	399928450	8880	8890	8890	8880	517
624	20231120	092500	395336320	8900	8900	8900	8900	494
625	20231120	092400	390939720	8900	8900	8910	8880	2947
626	20231120	092300	364703290	8920	8920	8920	8920	0
627	20231120	092200	364703290	8920	8880	8920	8870	5342
628	20231120	092100	317160030	8880	8880	8880	8880	358
629	20231120	092000	313980990	8900	8880	8900	8880	363
630	20231120	091900	310757450	8880	8880	8880	8880	190
631	20231120	091800	309070250	8880	8870	8880	8870	128
632	20231120	091700	307934880	8910	8870	8920	8870	7738
633	20231120	091600	239140060	8840	8870	8870	8820	52
634	20231120	091500	238678900	8880	8870	8880	8870	1518
635	20231120	091400	225203730	8870	8850	8870	8800	738
636	20231120	091300	218660260	8790	8790	8790	8790	0
637	20231120	091200	218660260	8790	8830	8860	8790	2033
638	20231120	091100	200762200	8830	8850	8850	8830	502
639	20231120	091000	196321850	8880	8860	8910	8860	5884
640	20231120	090900	144060930	8810	8830	8860	8810	2790
641	20231120	090800	119380640	8800	8830	8830	8800	1015
642	20231120	090700	110448340	8790	8810	8810	8790	1907
643	20231120	090600	93679830	8800	8830	8830	8800	949
644	20231120	090500	85314980	8850	8860	8870	8830	1845
645	20231120	090400	68976450	8850	8790	8850	8790	2079
646	20231120	090300	50620260	8750	8730	8780	8730	514
647	20231120	090200	46108380	8780	8760	8780	8700	3009
648	20231120	090100	19891360	8800	8810	8810	8800	495
649	20231120	090000	15530450	8820	8820	8820	8760	1758