KissMeData/442900/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	210600	75865520	9380	9380	9380	9380	67
3	20231121	210500	75865520	9380	9380	9380	9380	0
4	20231121	210400	75865520	9380	9380	9380	9380	0
5	20231121	210300	75865520	9380	9380	9380	9380	0
6	20231121	210200	75865520	9380	9380	9380	9380	0
7	20231121	210100	75865520	9380	9380	9380	9380	0
8	20231121	210000	75865520	9380	9380	9380	9380	0
9	20231121	205900	75865520	9380	9380	9380	9380	0
10	20231121	205800	75865520	9380	9380	9380	9380	0
11	20231121	205700	75865520	9380	9380	9380	9380	0
12	20231121	205600	75865520	9380	9380	9380	9380	0
13	20231121	205500	75865520	9380	9380	9380	9380	0
14	20231121	205400	75865520	9380	9380	9380	9380	0
15	20231121	205300	75865520	9380	9380	9380	9380	0
16	20231121	205200	75865520	9380	9380	9380	9380	0
17	20231121	205100	75865520	9380	9380	9380	9380	0
18	20231121	205000	75865520	9380	9380	9380	9380	0
19	20231121	204900	75865520	9380	9380	9380	9380	0
20	20231121	204800	75865520	9380	9380	9380	9380	0
21	20231121	204700	75865520	9380	9380	9380	9380	0
22	20231121	204600	75865520	9380	9380	9380	9380	0
23	20231121	204500	75865520	9380	9380	9380	9380	0
24	20231121	204400	75865520	9380	9380	9380	9380	0
25	20231121	204300	75865520	9380	9380	9380	9380	0
26	20231121	204200	75865520	9380	9380	9380	9380	0
27	20231121	204100	75865520	9380	9380	9380	9380	0
28	20231121	204000	75865520	9380	9380	9380	9380	0
29	20231121	203900	75865520	9380	9380	9380	9380	0
30	20231121	203800	75865520	9380	9380	9380	9380	0
31	20231121	203700	75865520	9380	9380	9380	9380	0
32	20231121	203600	75865520	9380	9380	9380	9380	67
33	20231121	203500	75865520	9380	9380	9380	9380	0
34	20231121	203400	75865520	9380	9380	9380	9380	0
35	20231121	203300	75865520	9380	9380	9380	9380	0
36	20231121	203200	75865520	9380	9380	9380	9380	0
37	20231121	203100	75865520	9380	9380	9380	9380	0
38	20231121	203000	75865520	9380	9380	9380	9380	0
39	20231121	202900	75865520	9380	9380	9380	9380	0
40	20231121	202800	75865520	9380	9380	9380	9380	0
41	20231121	202700	75865520	9380	9380	9380	9380	0
42	20231121	202600	75865520	9380	9380	9380	9380	0
43	20231121	202500	75865520	9380	9380	9380	9380	0
44	20231121	202400	75865520	9380	9380	9380	9380	0
45	20231121	202300	75865520	9380	9380	9380	9380	0
46	20231121	202200	75865520	9380	9380	9380	9380	0
47	20231121	202100	75865520	9380	9380	9380	9380	0
48	20231121	202000	75865520	9380	9380	9380	9380	0
49	20231121	201900	75865520	9380	9380	9380	9380	0
50	20231121	201800	75865520	9380	9380	9380	9380	0
51	20231121	201700	75865520	9380	9380	9380	9380	0
52	20231121	201600	75865520	9380	9380	9380	9380	0
53	20231121	201500	75865520	9380	9380	9380	9380	0
54	20231121	201400	75865520	9380	9380	9380	9380	0
55	20231121	201300	75865520	9380	9380	9380	9380	0
56	20231121	201200	75865520	9380	9380	9380	9380	0
57	20231121	201100	75865520	9380	9380	9380	9380	0
58	20231121	201000	75865520	9380	9380	9380	9380	0
59	20231121	200900	75865520	9380	9380	9380	9380	0
60	20231121	200800	75865520	9380	9380	9380	9380	0
61	20231121	200700	75865520	9380	9380	9380	9380	0
62	20231121	200600	75865520	9380	9380	9380	9380	67
63	20231121	200500	75865520	9380	9380	9380	9380	0
64	20231121	200400	75865520	9380	9380	9380	9380	0
65	20231121	200300	75865520	9380	9380	9380	9380	0
66	20231121	200200	75865520	9380	9380	9380	9380	0
67	20231121	200100	75865520	9380	9380	9380	9380	0
68	20231121	200000	75865520	9380	9380	9380	9380	0
69	20231121	195900	75865520	9380	9380	9380	9380	0
70	20231121	195800	75865520	9380	9380	9380	9380	0
71	20231121	195700	75865520	9380	9380	9380	9380	0
72	20231121	195600	75865520	9380	9380	9380	9380	0
73	20231121	195500	75865520	9380	9380	9380	9380	0
74	20231121	195400	75865520	9380	9380	9380	9380	0
75	20231121	195300	75865520	9380	9380	9380	9380	0
76	20231121	195200	75865520	9380	9380	9380	9380	0
77	20231121	195100	75865520	9380	9380	9380	9380	0
78	20231121	195000	75865520	9380	9380	9380	9380	0
79	20231121	194900	75865520	9380	9380	9380	9380	0
80	20231121	194800	75865520	9380	9380	9380	9380	0
81	20231121	194700	75865520	9380	9380	9380	9380	0
82	20231121	194600	75865520	9380	9380	9380	9380	0
83	20231121	194500	75865520	9380	9380	9380	9380	0
84	20231121	194400	75865520	9380	9380	9380	9380	0
85	20231121	194300	75865520	9380	9380	9380	9380	0
86	20231121	194200	75865520	9380	9380	9380	9380	0
87	20231121	194100	75865520	9380	9380	9380	9380	0
88	20231121	194000	75865520	9380	9380	9380	9380	0
89	20231121	193900	75865520	9380	9380	9380	9380	0
90	20231121	193800	75865520	9380	9380	9380	9380	0
91	20231121	193700	75865520	9380	9380	9380	9380	0
92	20231121	193600	75865520	9380	9380	9380	9380	67
93	20231121	193500	75865520	9380	9380	9380	9380	0
94	20231121	193400	75865520	9380	9380	9380	9380	0
95	20231121	193300	75865520	9380	9380	9380	9380	0
96	20231121	193200	75865520	9380	9380	9380	9380	0
97	20231121	193100	75865520	9380	9380	9380	9380	0
98	20231121	193000	75865520	9380	9380	9380	9380	0
99	20231121	192900	75865520	9380	9380	9380	9380	0
100	20231121	192800	75865520	9380	9380	9380	9380	0
101	20231121	192700	75865520	9380	9380	9380	9380	0
102	20231121	192600	75865520	9380	9380	9380	9380	0
103	20231121	192500	75865520	9380	9380	9380	9380	0
104	20231121	192400	75865520	9380	9380	9380	9380	0
105	20231121	192300	75865520	9380	9380	9380	9380	0
106	20231121	192200	75865520	9380	9380	9380	9380	0
107	20231121	192100	75865520	9380	9380	9380	9380	0
108	20231121	192000	75865520	9380	9380	9380	9380	0
109	20231121	191900	75865520	9380	9380	9380	9380	0
110	20231121	191800	75865520	9380	9380	9380	9380	0
111	20231121	191700	75865520	9380	9380	9380	9380	0
112	20231121	191600	75865520	9380	9380	9380	9380	0
113	20231121	191500	75865520	9380	9380	9380	9380	0
114	20231121	191400	75865520	9380	9380	9380	9380	0
115	20231121	191300	75865520	9380	9380	9380	9380	0
116	20231121	191200	75865520	9380	9380	9380	9380	0
117	20231121	191100	75865520	9380	9380	9380	9380	0
118	20231121	191000	75865520	9380	9380	9380	9380	0
119	20231121	190900	75865520	9380	9380	9380	9380	0
120	20231121	190800	75865520	9380	9380	9380	9380	0
121	20231121	190700	75865520	9380	9380	9380	9380	0
122	20231121	190600	75865520	9380	9380	9380	9380	67
123	20231121	190500	75865520	9380	9380	9380	9380	0
124	20231121	190400	75865520	9380	9380	9380	9380	0
125	20231121	190300	75865520	9380	9380	9380	9380	0
126	20231121	190200	75865520	9380	9380	9380	9380	0
127	20231121	190100	75865520	9380	9380	9380	9380	0
128	20231121	190000	75865520	9380	9380	9380	9380	0
129	20231121	185900	75865520	9380	9380	9380	9380	0
130	20231121	185800	75865520	9380	9380	9380	9380	0
131	20231121	185700	75865520	9380	9380	9380	9380	0
132	20231121	185600	75865520	9380	9380	9380	9380	0
133	20231121	185500	75865520	9380	9380	9380	9380	0
134	20231121	185400	75865520	9380	9380	9380	9380	0
135	20231121	185300	75865520	9380	9380	9380	9380	0
136	20231121	185200	75865520	9380	9380	9380	9380	0
137	20231121	185100	75865520	9380	9380	9380	9380	0
138	20231121	185000	75865520	9380	9380	9380	9380	0
139	20231121	184900	75865520	9380	9380	9380	9380	0
140	20231121	184800	75865520	9380	9380	9380	9380	0
141	20231121	184700	75865520	9380	9380	9380	9380	0
142	20231121	184600	75865520	9380	9380	9380	9380	0
143	20231121	184500	75865520	9380	9380	9380	9380	0
144	20231121	184400	75865520	9380	9380	9380	9380	0
145	20231121	184300	75865520	9380	9380	9380	9380	0
146	20231121	184200	75865520	9380	9380	9380	9380	0
147	20231121	184100	75865520	9380	9380	9380	9380	0
148	20231121	184000	75865520	9380	9380	9380	9380	0
149	20231121	183900	75865520	9380	9380	9380	9380	0
150	20231121	183800	75865520	9380	9380	9380	9380	0
151	20231121	183700	75865520	9380	9380	9380	9380	0
152	20231121	183600	75865520	9380	9380	9380	9380	67
153	20231121	183500	75865520	9380	9380	9380	9380	0
154	20231121	183400	75865520	9380	9380	9380	9380	0
155	20231121	183300	75865520	9380	9380	9380	9380	0
156	20231121	183200	75865520	9380	9380	9380	9380	0
157	20231121	183100	75865520	9380	9380	9380	9380	0
158	20231121	183000	75865520	9380	9380	9380	9380	0
159	20231121	182900	75865520	9380	9380	9380	9380	0
160	20231121	182800	75865520	9380	9380	9380	9380	0
161	20231121	182700	75865520	9380	9380	9380	9380	0
162	20231121	182600	75865520	9380	9380	9380	9380	0
163	20231121	182500	75865520	9380	9380	9380	9380	0
164	20231121	182400	75865520	9380	9380	9380	9380	0
165	20231121	182300	75865520	9380	9380	9380	9380	0
166	20231121	182200	75865520	9380	9380	9380	9380	0
167	20231121	182100	75865520	9380	9380	9380	9380	0
168	20231121	182000	75865520	9380	9380	9380	9380	0
169	20231121	181900	75865520	9380	9380	9380	9380	0
170	20231121	181800	75865520	9380	9380	9380	9380	0
171	20231121	181700	75865520	9380	9380	9380	9380	0
172	20231121	181600	75865520	9380	9380	9380	9380	0
173	20231121	181500	75865520	9380	9380	9380	9380	0
174	20231121	181400	75865520	9380	9380	9380	9380	0
175	20231121	181300	75865520	9380	9380	9380	9380	0
176	20231121	181200	75865520	9380	9380	9380	9380	0
177	20231121	181100	75865520	9380	9380	9380	9380	0
178	20231121	181000	75865520	9380	9380	9380	9380	0
179	20231121	180900	75865520	9380	9380	9380	9380	0
180	20231121	180800	75865520	9380	9380	9380	9380	0
181	20231121	180700	75865520	9380	9380	9380	9380	0
182	20231121	180600	75865520	9380	9380	9380	9380	67
183	20231121	180500	75865520	9380	9380	9380	9380	0
184	20231121	180400	75865520	9380	9380	9380	9380	0
185	20231121	180300	75865520	9380	9380	9380	9380	0
186	20231121	180200	75865520	9380	9380	9380	9380	0
187	20231121	180100	75865520	9380	9380	9380	9380	0
188	20231121	180000	75865520	9380	9380	9380	9380	0
189	20231121	175900	75865520	9380	9380	9380	9380	0
190	20231121	175800	75865520	9380	9380	9380	9380	0
191	20231121	175700	75865520	9380	9380	9380	9380	0
192	20231121	175600	75865520	9380	9380	9380	9380	0
193	20231121	175500	75865520	9380	9380	9380	9380	0
194	20231121	175400	75865520	9380	9380	9380	9380	0
195	20231121	175300	75865520	9380	9380	9380	9380	0
196	20231121	175200	75865520	9380	9380	9380	9380	0
197	20231121	175100	75865520	9380	9380	9380	9380	0
198	20231121	175000	75865520	9380	9380	9380	9380	0
199	20231121	174900	75865520	9380	9380	9380	9380	0
200	20231121	174800	75865520	9380	9380	9380	9380	0
201	20231121	174700	75865520	9380	9380	9380	9380	0
202	20231121	174600	75865520	9380	9380	9380	9380	0
203	20231121	174500	75865520	9380	9380	9380	9380	0
204	20231121	174400	75865520	9380	9380	9380	9380	0
205	20231121	174300	75865520	9380	9380	9380	9380	0
206	20231121	174200	75865520	9380	9380	9380	9380	0
207	20231121	174100	75865520	9380	9380	9380	9380	0
208	20231121	174000	75865520	9380	9380	9380	9380	0
209	20231121	173900	75865520	9380	9380	9380	9380	0
210	20231121	173800	75865520	9380	9380	9380	9380	0
211	20231121	173700	75865520	9380	9380	9380	9380	0
212	20231121	173600	75865520	9380	9380	9380	9380	67
213	20231121	173500	75865520	9380	9380	9380	9380	0
214	20231121	173400	75865520	9380	9380	9380	9380	0
215	20231121	173300	75865520	9380	9380	9380	9380	0
216	20231121	173200	75865520	9380	9380	9380	9380	0
217	20231121	173100	75865520	9380	9380	9380	9380	0
218	20231121	173000	75865520	9380	9380	9380	9380	0
219	20231121	172900	75865520	9380	9380	9380	9380	0
220	20231121	172800	75865520	9380	9380	9380	9380	0
221	20231121	172700	75865520	9380	9380	9380	9380	0
222	20231121	172600	75865520	9380	9380	9380	9380	0
223	20231121	172500	75865520	9380	9380	9380	9380	0
224	20231121	172400	75865520	9380	9380	9380	9380	0
225	20231121	172300	75865520	9380	9380	9380	9380	0
226	20231121	172200	75865520	9380	9380	9380	9380	0
227	20231121	172100	75865520	9380	9380	9380	9380	0
228	20231121	172000	75865520	9380	9380	9380	9380	0
229	20231121	171900	75865520	9380	9380	9380	9380	0
230	20231121	171800	75865520	9380	9380	9380	9380	0
231	20231121	171700	75865520	9380	9380	9380	9380	0
232	20231121	171600	75865520	9380	9380	9380	9380	0
233	20231121	171500	75865520	9380	9380	9380	9380	0
234	20231121	171400	75865520	9380	9380	9380	9380	0
235	20231121	171300	75865520	9380	9380	9380	9380	0
236	20231121	171200	75865520	9380	9380	9380	9380	0
237	20231121	171100	75865520	9380	9380	9380	9380	0
238	20231121	171000	75865520	9380	9380	9380	9380	0
239	20231121	170900	75865520	9380	9380	9380	9380	0
240	20231121	170800	75865520	9380	9380	9380	9380	0
241	20231121	170700	75865520	9380	9380	9380	9380	0
242	20231121	170600	75865520	9380	9380	9380	9380	67
243	20231121	170500	75865520	9380	9380	9380	9380	0
244	20231121	170400	75865520	9380	9380	9380	9380	0
245	20231121	170300	75865520	9380	9380	9380	9380	0
246	20231121	170200	75865520	9380	9380	9380	9380	0
247	20231121	170100	75865520	9380	9380	9380	9380	0
248	20231121	170000	75865520	9380	9380	9380	9380	0
249	20231121	165900	75865520	9380	9380	9380	9380	0
250	20231121	165800	75865520	9380	9380	9380	9380	0
251	20231121	165700	75865520	9380	9380	9380	9380	0
252	20231121	165600	75865520	9380	9380	9380	9380	0
253	20231121	165500	75865520	9380	9380	9380	9380	0
254	20231121	165400	75865520	9380	9380	9380	9380	0
255	20231121	165300	75865520	9380	9380	9380	9380	0
256	20231121	165200	75865520	9380	9380	9380	9380	0
257	20231121	165100	75865520	9380	9380	9380	9380	0
258	20231121	165000	75865520	9380	9380	9380	9380	0
259	20231121	164900	75865520	9380	9380	9380	9380	0
260	20231121	164800	75865520	9380	9380	9380	9380	0
261	20231121	164700	75865520	9380	9380	9380	9380	0
262	20231121	164600	75865520	9380	9380	9380	9380	0
263	20231121	164500	75865520	9380	9380	9380	9380	0
264	20231121	164400	75865520	9380	9380	9380	9380	0
265	20231121	164300	75865520	9380	9380	9380	9380	0
266	20231121	164200	75865520	9380	9380	9380	9380	0
267	20231121	164100	75865520	9380	9380	9380	9380	0
268	20231121	164000	75865520	9380	9380	9380	9380	0
269	20231121	163900	75865520	9380	9380	9380	9380	0
270	20231121	163800	75865520	9380	9380	9380	9380	0
271	20231121	163700	75865520	9380	9380	9380	9380	0
272	20231121	163600	75865520	9380	9380	9380	9380	67
273	20231121	163500	75865520	9380	9380	9380	9380	0
274	20231121	163400	75865520	9380	9380	9380	9380	0
275	20231121	163300	75865520	9380	9380	9380	9380	0
276	20231121	163200	75865520	9380	9380	9380	9380	0
277	20231121	163100	75865520	9380	9380	9380	9380	0
278	20231121	163000	75865520	9380	9380	9380	9380	0
279	20231121	162900	75865520	9380	9380	9380	9380	0
280	20231121	162800	75865520	9380	9380	9380	9380	0
281	20231121	162700	75865520	9380	9380	9380	9380	0
282	20231121	162600	75865520	9380	9380	9380	9380	0
283	20231121	162500	75865520	9380	9380	9380	9380	0
284	20231121	162400	75865520	9380	9380	9380	9380	0
285	20231121	162300	75865520	9380	9380	9380	9380	0
286	20231121	162200	75865520	9380	9380	9380	9380	0
287	20231121	162100	75865520	9380	9380	9380	9380	0
288	20231121	162000	75865520	9380	9380	9380	9380	0
289	20231121	161900	75865520	9380	9380	9380	9380	0
290	20231121	161800	75865520	9380	9380	9380	9380	0
291	20231121	161700	75865520	9380	9380	9380	9380	0
292	20231121	161600	75865520	9380	9380	9380	9380	0
293	20231121	161500	75865520	9380	9380	9380	9380	0
294	20231121	161400	75865520	9380	9380	9380	9380	0
295	20231121	161300	75865520	9380	9380	9380	9380	0
296	20231121	161200	75865520	9380	9380	9380	9380	0
297	20231121	161100	75865520	9380	9380	9380	9380	0
298	20231121	161000	75865520	9380	9380	9380	9380	0
299	20231121	160900	75865520	9380	9380	9380	9380	0
300	20231121	160800	75865520	9380	9380	9380	9380	0
301	20231121	160700	75865520	9380	9380	9380	9380	0
302	20231121	160600	75865520	9380	9380	9380	9380	67
303	20231121	160500	75865520	9380	9380	9380	9380	0
304	20231121	160400	75865520	9380	9380	9380	9380	0
305	20231121	160300	75865520	9380	9380	9380	9380	0
306	20231121	160200	75865520	9380	9380	9380	9380	0
307	20231121	160100	75865520	9380	9380	9380	9380	0
308	20231121	160000	75865520	9380	9380	9380	9380	0
309	20231121	155900	75865520	9380	9380	9380	9380	0
310	20231121	155800	75865520	9380	9380	9380	9380	0
311	20231121	155700	75865520	9380	9380	9380	9380	0
312	20231121	155600	75865520	9380	9380	9380	9380	0
313	20231121	155500	75865520	9380	9380	9380	9380	0
314	20231121	155400	75865520	9380	9380	9380	9380	0
315	20231121	155300	75865520	9380	9380	9380	9380	0
316	20231121	155200	75865520	9380	9380	9380	9380	0
317	20231121	155100	75865520	9380	9380	9380	9380	0
318	20231121	155000	75865520	9380	9380	9380	9380	0
319	20231121	154900	75865520	9380	9380	9380	9380	0
320	20231121	154800	75865520	9380	9380	9380	9380	0
321	20231121	154700	75865520	9380	9380	9380	9380	0
322	20231121	154600	75865520	9380	9380	9380	9380	0
323	20231121	154500	75865520	9380	9380	9380	9380	0
324	20231121	154400	75865520	9380	9380	9380	9380	0
325	20231121	154300	75865520	9380	9380	9380	9380	0
326	20231121	154200	75865520	9380	9380	9380	9380	0
327	20231121	154100	75865520	9380	9380	9380	9380	0
328	20231121	154000	75865520	9380	9380	9380	9380	0
329	20231121	153900	75865520	9380	9380	9380	9380	0
330	20231121	153800	75865520	9380	9380	9380	9380	0
331	20231121	153700	75865520	9380	9380	9380	9380	0
332	20231121	153600	75865520	9380	9380	9380	9380	67
333	20231121	153500	75865520	9380	9380	9380	9380	0
334	20231121	153400	75865520	9380	9380	9380	9380	0
335	20231121	153300	75865520	9380	9380	9380	9380	0
336	20231121	153200	75865520	9380	9380	9380	9380	0
337	20231121	153100	75865520	9380	9380	9380	9380	0
338	20231121	153000	75865520	9380	9380	9380	9380	67
339	20231121	152900	75237060	9400	9400	9400	9400	0
340	20231121	152800	75237060	9400	9400	9400	9400	0
341	20231121	152700	75237060	9400	9400	9400	9400	0
342	20231121	152600	75237060	9400	9400	9400	9400	0
343	20231121	152500	75237060	9400	9400	9400	9400	0
344	20231121	152400	75237060	9400	9400	9400	9400	0
345	20231121	152300	75237060	9400	9400	9400	9400	0
346	20231121	152200	75237060	9400	9400	9400	9400	0
347	20231121	152100	75237060	9400	9400	9400	9400	0
348	20231121	152000	75237060	9400	9400	9400	9400	0
349	20231121	151900	75237060	9400	9400	9400	9400	0
350	20231121	151800	75237060	9400	9400	9400	9400	0
351	20231121	151700	75237060	9400	9380	9400	9380	20
352	20231121	151600	75049300	9390	9390	9390	9390	0
353	20231121	151500	75049300	9390	9390	9390	9390	1
354	20231121	151400	75039910	9390	9390	9390	9390	11
355	20231121	151300	74936620	9380	9380	9380	9380	11
356	20231121	151200	74833440	9390	9390	9390	9390	13
357	20231121	151100	74711370	9390	9390	9390	9390	4
358	20231121	151000	74673810	9390	9390	9390	9390	7
359	20231121	150900	74608080	9380	9380	9380	9380	19
360	20231121	150800	74429860	9380	9380	9380	9380	10
361	20231121	150700	74336060	9390	9390	9390	9390	13
362	20231121	150600	74213990	9380	9380	9380	9380	11
363	20231121	150500	74110810	9390	9400	9400	9390	11
364	20231121	150400	74007420	9390	9390	9390	9390	7
365	20231121	150300	73941690	9390	9390	9390	9390	4
366	20231121	150200	73904130	9380	9380	9380	9380	38
367	20231121	150100	73547690	9380	9380	9380	9380	5
368	20231121	150000	73500790	9390	9380	9390	9380	17
369	20231121	145900	73341210	9380	9380	9380	9380	12
370	20231121	145800	73228650	9390	9380	9390	9380	30
371	20231121	145700	72947120	9380	9380	9380	9380	7
372	20231121	145600	72881460	9380	9390	9390	9380	40
373	20231121	145500	72506150	9380	9380	9380	9380	9
374	20231121	145400	72421730	9380	9390	9390	9380	17
375	20231121	145300	72262150	9380	9380	9380	9380	7
376	20231121	145200	72196490	9390	9390	9390	9390	10
377	20231121	145100	72102590	9390	9380	9390	9380	7
378	20231121	145000	72036920	9380	9380	9380	9380	26
379	20231121	144900	71793040	9390	9380	9390	9380	30
380	20231121	144800	71511510	9380	9380	9380	9380	6
381	20231121	144700	71455230	9380	9390	9390	9380	21
382	20231121	144600	71258140	9380	9380	9380	9380	10
383	20231121	144500	71164340	9380	9380	9380	9380	25
384	20231121	144400	70929840	9390	9380	9390	9380	24
385	20231121	144300	70704590	9380	9380	9380	9380	4
386	20231121	144200	70667070	9390	9390	9390	9390	11
387	20231121	144100	70563780	9380	9380	9380	9380	26
388	20231121	144000	70319900	9380	9380	9390	9380	33
389	20231121	143900	70010240	9380	9380	9380	9380	6
390	20231121	143800	69953960	9380	9390	9390	9380	10
391	20231121	143700	69860130	9390	9380	9390	9380	17
392	20231121	143600	69700590	9380	9390	9390	9380	16
393	20231121	143500	69550420	9390	9380	9390	9380	14
394	20231121	143400	69419060	9380	9380	9380	9380	23
395	20231121	143300	69203320	9390	9390	9390	9390	11
396	20231121	143200	69100030	9380	9380	9380	9380	25
397	20231121	143100	68865530	9380	9390	9390	9380	23
398	20231121	143000	68649660	9380	9380	9380	9380	8
399	20231121	142900	68574620	9380	9380	9380	9380	27
400	20231121	142800	68321360	9390	9380	9390	9380	21
401	20231121	142700	68124270	9380	9390	9390	9380	13
402	20231121	142600	68002280	9390	9390	9390	9390	7
403	20231121	142500	67936550	9380	9380	9380	9380	26
404	20231121	142400	67692670	9380	9390	9390	9380	19
405	20231121	142300	67514340	9380	9380	9380	9380	29
406	20231121	142200	67242320	9380	9390	9390	9380	13
407	20231121	142100	67120350	9390	9380	9390	9380	19
408	20231121	142000	66942030	9380	9390	9390	9380	17
409	20231121	141900	66782500	9390	9380	9390	9380	15
410	20231121	141800	66641760	9380	9380	9380	9380	25
411	20231121	141700	66407260	9380	9390	9390	9380	19
412	20231121	141600	66228910	9380	9380	9380	9380	10
413	20231121	141500	66135110	9380	9380	9380	9380	6
414	20231121	141400	66078830	9390	9380	9390	9380	36
415	20231121	141300	65741040	9380	9380	9380	9380	7
416	20231121	141200	65675380	9390	9380	9390	9380	20
417	20231121	141100	65487660	9380	9380	9380	9380	27
418	20231121	141000	65234400	9390	9380	9390	9380	15
419	20231121	140900	65093590	9380	9380	9380	9380	10
420	20231121	140800	64999790	9390	9390	9390	9390	12
421	20231121	140700	64887110	9380	9380	9380	9380	23
422	20231121	140600	64671370	9380	9380	9380	9380	6
423	20231121	140500	64615090	9390	9380	9390	9380	34
424	20231121	140400	64296050	9380	9380	9380	9380	8
425	20231121	140300	64221010	9390	9380	9390	9380	22
426	20231121	140200	64014520	9380	9390	9390	9380	16
427	20231121	140100	63864390	9390	9390	9390	9390	6
428	20231121	140000	63808050	9380	9380	9380	9380	28
429	20231121	135900	63545410	9380	9380	9380	9380	7
430	20231121	135800	63479750	9390	9380	9390	9380	40
431	20231121	135700	63104430	9380	9380	9380	9380	9
432	20231121	135600	63020010	9390	9380	9390	9380	19
433	20231121	135500	62841680	9380	9380	9380	9380	14
434	20231121	135400	62710360	9390	9380	9390	9380	16
435	20231121	135300	62560160	9380	9380	9380	9380	24
436	20231121	135200	62335040	9390	9390	9390	9390	8
437	20231121	135100	62259920	9390	9390	9390	9380	27
438	20231121	135000	62006560	9390	9390	9390	9390	6
439	20231121	134900	61950220	9390	9380	9390	9380	23
440	20231121	134800	61734470	9380	9380	9380	9380	8
441	20231121	134700	61659430	9380	9380	9390	9380	38
442	20231121	134600	61302890	9380	9380	9380	9380	5
443	20231121	134500	61255990	9390	9380	9390	9380	18
444	20231121	134400	61087020	9380	9380	9380	9380	17
445	20231121	134300	60927560	9390	9390	9390	9390	3
446	20231121	134200	60899390	9390	9380	9390	9380	26
447	20231121	134100	60655420	9380	9380	9380	9380	6
448	20231121	134000	60599140	9390	9380	9390	9380	30
449	20231121	133900	60317610	9380	9380	9380	9380	9
450	20231121	133800	60233190	9380	9390	9390	9380	17
451	20231121	133700	60073620	9380	9380	9380	9380	10
452	20231121	133600	59979820	9380	9380	9380	9380	153
453	20231121	133500	58544680	9390	9390	9390	9390	12
454	20231121	133400	58432000	9380	9380	9380	9380	27
455	20231121	133300	58178740	9390	9380	9390	9380	28
456	20231121	133200	57915990	9380	9380	9380	9380	10
457	20231121	133100	57822190	9380	9390	9390	9380	20
458	20231121	133000	57634460	9380	9380	9380	9380	8
459	20231121	132900	57559420	9380	9380	9380	9380	25
460	20231121	132800	57324920	9390	9380	9390	9380	17
461	20231121	132700	57165350	9380	9390	9390	9380	5
462	20231121	132600	57118440	9390	9390	9390	9390	12
463	20231121	132500	57005760	9380	9380	9380	9380	21
464	20231121	132400	56808780	9380	9380	9390	9380	33
465	20231121	132300	56499130	9380	9380	9380	9380	3
466	20231121	132200	56470990	9380	9390	9390	9380	17
467	20231121	132100	56311400	9380	9380	9380	9380	5
468	20231121	132000	56264500	9380	9380	9380	9380	27
469	20231121	131900	56011240	9390	9380	9390	9380	14
470	20231121	131800	55879820	9380	9380	9380	9380	27
471	20231121	131700	55626560	9380	9390	9390	9380	17
472	20231121	131600	55466980	9380	9380	9380	9380	24
473	20231121	131500	55241860	9380	9380	9390	9380	39
474	20231121	131400	54875920	9380	9380	9380	9380	8
475	20231121	131300	54800880	9380	9380	9380	9380	27
476	20231121	131200	54547620	9390	9380	9390	9380	20
477	20231121	131100	54359890	9380	9380	9380	9380	22
478	20231121	131000	54153530	9380	9390	9390	9380	15
479	20231121	130900	54012720	9380	9380	9380	9380	25
480	20231121	130800	53778220	9380	9390	9390	9380	16
481	20231121	130700	53628020	9380	9380	9380	9380	21
482	20231121	130600	53431040	9380	9380	9380	9380	22
483	20231121	130500	53224680	9390	9380	9390	9380	16
484	20231121	130400	53074490	9380	9380	9380	9380	21
485	20231121	130300	52877510	9390	9380	9390	9380	20
486	20231121	130200	52689780	9380	9380	9380	9380	25
487	20231121	130100	52455280	9380	9390	9390	9380	15
488	20231121	130000	52314470	9380	9380	9380	9380	25
489	20231121	125900	52079970	9380	9390	9390	9380	18
490	20231121	125800	51911000	9380	9380	9380	9380	26
491	20231121	125700	51667120	9380	9380	9380	9380	10
492	20231121	125600	51573320	9380	9380	9390	9380	36
493	20231121	125500	51235530	9380	9380	9380	9380	27
494	20231121	125400	50982270	9390	9380	9390	9380	18
495	20231121	125300	50813310	9380	9380	9380	9380	25
496	20231121	125200	50578810	9380	9390	9390	9380	21
497	20231121	125100	50381720	9380	9380	9380	9380	26
498	20231121	125000	50137840	9380	9380	9380	9380	8
499	20231121	124900	50062800	9390	9380	9390	9380	37
500	20231121	124800	49715620	9380	9380	9380	9380	7
501	20231121	124700	49649960	9380	9380	9390	9380	36
502	20231121	124600	49312160	9380	9380	9380	9380	21
503	20231121	124500	49115180	9380	9390	9390	9380	17
504	20231121	124400	48955590	9380	9380	9380	9380	26
505	20231121	124300	48711710	9380	9380	9380	9380	10
506	20231121	124200	48617910	9390	9380	9390	9380	35
507	20231121	124100	48289500	9380	9380	9380	9380	8
508	20231121	124000	48214460	9380	9380	9390	9380	36
509	20231121	123900	47876660	9380	9380	9380	9380	5
510	20231121	123800	47829760	9380	9380	9390	9380	32
511	20231121	123700	47529490	9380	9380	9380	9380	24
512	20231121	123600	47304370	9380	9390	9390	9380	22
513	20231121	123500	47097880	9380	9380	9380	9380	24
514	20231121	123400	46872760	9380	9380	9380	9380	3
515	20231121	123300	46844620	9390	9380	9390	9380	37
516	20231121	123200	46497450	9380	9380	9380	9380	8
517	20231121	123100	46422410	9380	9380	9390	9380	34
518	20231121	123000	46103360	9380	9380	9380	9380	6
519	20231121	122900	46047080	9380	9380	9390	9380	36
520	20231121	122800	45709300	9380	9380	9380	9380	24
521	20231121	122700	45484180	9380	9380	9380	9380	7
522	20231121	122600	45418520	9390	9380	9390	9380	34
523	20231121	122500	45099480	9380	9380	9380	9380	4
524	20231121	122400	45061960	9390	9380	9390	9380	39
525	20231121	122300	44696020	9380	9380	9380	9380	5
526	20231121	122200	44649120	9380	9380	9390	9380	34
527	20231121	122100	44330070	9380	9380	9380	9380	5
528	20231121	122000	44283170	9380	9390	9390	9380	37
529	20231121	121900	43936000	9380	9380	9380	9380	21
530	20231121	121800	43739020	9380	9380	9380	9380	4
531	20231121	121700	43701500	9390	9380	9390	9380	34
532	20231121	121600	43382460	9380	9380	9380	9380	6
533	20231121	121500	43326180	9390	9380	9390	9380	33
534	20231121	121400	43016530	9380	9380	9380	9380	9
535	20231121	121300	42932110	9380	9390	9390	9380	30
536	20231121	121200	42650580	9380	9380	9380	9380	10
537	20231121	121100	42556780	9380	9380	9380	9380	21
538	20231121	121000	42359800	9380	9390	9390	9380	20
539	20231121	120900	42172090	9380	9380	9380	9380	26
540	20231121	120800	41928210	9380	9380	9390	9380	36
541	20231121	120700	41590410	9380	9380	9380	9380	8
542	20231121	120600	41515370	9380	9390	9390	9380	33
543	20231121	120500	41205710	9380	9380	9380	9380	11
544	20231121	120400	41102530	9380	9380	9380	9380	24
545	20231121	120300	40877410	9390	9380	9390	9380	21
546	20231121	120200	40680300	9380	9380	9380	9380	24
547	20231121	120100	40455180	9380	9390	9390	9380	17
548	20231121	120000	40295620	9380	9380	9380	9380	26
549	20231121	115900	40051740	9380	9380	9390	9380	36
550	20231121	115800	39713940	9380	9380	9380	9380	7
551	20231121	115700	39648280	9380	9390	9390	9380	33
552	20231121	115600	39338620	9380	9380	9380	9380	10
553	20231121	115500	39244820	9380	9380	9380	9380	24
554	20231121	115400	39019700	9380	9390	9390	9380	23
555	20231121	115300	38803830	9380	9380	9380	9380	23
556	20231121	115200	38588090	9380	9390	9390	9380	21
557	20231121	115100	38391000	9380	9380	9380	9380	27
558	20231121	115000	38137740	9380	9380	9390	9380	40
559	20231121	114900	37762410	9380	9380	9380	9380	8
560	20231121	114800	37687370	9380	9380	9380	9380	27
561	20231121	114700	37434110	9390	9380	9390	9380	15
562	20231121	114600	37293310	9380	9380	9380	9380	20
563	20231121	114500	37105710	9380	9390	9390	9380	19
564	20231121	114400	36927370	9380	9380	9380	9380	21
565	20231121	114300	36730390	9380	9390	9390	9380	20
566	20231121	114200	36542670	9380	9380	9380	9380	23
567	20231121	114100	36326930	9380	9380	9380	9380	25
568	20231121	114000	36092430	9390	9380	9390	9380	20
569	20231121	113900	35904700	9380	9380	9380	9380	21
570	20231121	113800	35707720	9390	9380	9390	9380	22
571	20231121	113700	35501250	9380	9380	9380	9380	23
572	20231121	113600	35285510	9380	9390	9390	9380	17
573	20231121	113500	35125930	9380	9380	9380	9380	21
574	20231121	113400	34928950	9380	9390	9390	9380	19
575	20231121	113300	34750620	9380	9380	9380	9380	28
576	20231121	113200	34487980	9380	9380	9380	9380	9
577	20231121	113100	34403560	9380	9380	9390	9380	38
578	20231121	113000	34047000	9380	9380	9380	9380	24
579	20231121	112900	33821880	9380	9390	9390	9380	18
580	20231121	112800	33652920	9380	9380	9380	9380	24
581	20231121	112700	33427800	9380	9390	9390	9380	19
582	20231121	112600	33249450	9380	9390	9390	9380	22
583	20231121	112500	33043080	9380	9380	9380	9380	7
584	20231121	112400	32977420	9390	9380	9390	9380	36
585	20231121	112300	32639630	9380	9380	9380	9380	6
586	20231121	112200	32583350	9380	9380	9390	9380	37
587	20231121	112100	32236170	9380	9380	9380	9380	45
588	20231121	112000	31814070	9390	9390	9390	9380	53
589	20231121	111900	31316450	9380	9380	9380	9380	23
590	20231121	111800	31100710	9380	9380	9380	9380	8
591	20231121	111700	31025670	9390	9380	9390	9380	34
592	20231121	111600	30706630	9380	9380	9380	9380	8
593	20231121	111500	30631590	9380	9380	9390	9380	37
594	20231121	111400	30284410	9380	9380	9380	9380	4
595	20231121	111300	30246890	9380	9380	9390	9380	40
596	20231121	111200	29871560	9380	9380	9380	9380	26
597	20231121	111100	29627680	9380	9390	9390	9380	18
598	20231121	111000	29458730	9380	9380	9380	9380	27
599	20231121	110900	29205470	9380	9380	9380	9380	6
600	20231121	110800	29149190	9390	9380	9390	9380	34
601	20231121	110700	28830150	9380	9380	9380	9380	9
602	20231121	110600	28745730	9380	9380	9390	9380	35
603	20231121	110500	28417320	9380	9380	9380	9380	10
604	20231121	110400	28323520	9380	9390	9390	9380	39
605	20231121	110300	27957580	9380	9380	9380	9380	26
606	20231121	110200	27713700	9380	9380	9380	9380	6
607	20231121	110100	27657420	9390	9380	9390	9380	39
608	20231121	110000	27291480	9380	9380	9380	9380	10
609	20231121	105900	27197680	9390	9380	9390	9380	40
610	20231121	105800	26822350	9380	9380	9380	9380	8
611	20231121	105700	26747310	9380	9380	9390	9380	32
612	20231121	105600	26447050	9380	9380	9380	9380	5
613	20231121	105500	26400150	9380	9380	9380	9380	24
614	20231121	105400	26175030	9390	9380	9390	9380	22
615	20231121	105300	25968550	9380	9380	9380	9380	23
616	20231121	105200	25752810	9390	9380	9390	9380	38
617	20231121	105100	25396250	9380	9380	9380	9380	8
618	20231121	105000	25321210	9380	9380	9390	9380	39
619	20231121	104900	24955260	9380	9380	9380	9380	5
620	20231121	104800	24908360	9380	9390	9390	9380	37
621	20231121	104700	24561190	9380	9380	9380	9380	6
622	20231121	104600	24504910	9380	9380	9380	9380	23
623	20231121	104500	24289170	9390	9380	9390	9380	21
624	20231121	104400	24092070	9380	9380	9380	9380	24
625	20231121	104300	23866950	9390	9380	9390	9380	34
626	20231121	104200	23547920	9380	9380	9380	9380	10
627	20231121	104100	23454120	9380	9390	9390	9380	30
628	20231121	104000	23172590	9380	9380	9380	9380	7
629	20231121	103900	23106930	9380	9380	9380	9380	24
630	20231121	103800	22881810	9380	9390	9390	9380	15
631	20231121	103700	22741000	9380	9380	9380	9380	24
632	20231121	103600	22515880	9380	9390	9390	9380	17
633	20231121	103500	22356290	9380	9380	9380	9380	23
634	20231121	103400	22140550	9380	9380	9390	9380	36
635	20231121	103300	21802760	9380	9380	9380	9380	6
636	20231121	103200	21746480	9380	9380	9380	9380	22
637	20231121	103100	21540120	9390	9380	9390	9380	20
638	20231121	103000	21352400	9380	9380	9380	9380	25
639	20231121	102900	21117900	9380	9390	9390	9380	20
640	20231121	102800	20930190	9380	9380	9380	9380	23
641	20231121	102700	20714450	9380	9390	9390	9380	18
642	20231121	102600	20545480	9380	9390	9390	9380	50
643	20231121	102500	20076260	9380	9380	9390	9380	33
644	20231121	102400	19766610	9380	9380	9380	9380	5
645	20231121	102300	19719710	9380	9380	9380	9380	23
646	20231121	102200	19503970	9380	9390	9390	9380	18
647	20231121	102100	19335000	9380	9380	9380	9380	22
648	20231121	102000	19128640	9380	9380	9380	9380	11
649	20231121	101900	19025460	9370	9370	9370	9370	24
650	20231121	101800	18800580	9380	9380	9380	9380	11
651	20231121	101700	18697400	9370	9370	9370	9370	27
652	20231121	101600	18444410	9370	9370	9370	9370	27
653	20231121	101500	18191420	9380	9370	9380	9370	18
654	20231121	101400	18022640	9370	9370	9370	9370	25
655	20231121	101300	17788390	9380	9380	9380	9380	13
656	20231121	101200	17666450	9380	9380	9380	9380	12
657	20231121	101100	17553890	9380	9380	9380	9380	2
658	20231121	101000	17535130	9370	9370	9370	9370	17
659	20231121	100900	17375840	9380	9380	9380	9380	0
660	20231121	100800	17375840	9380	9370	9380	9370	29
661	20231121	100700	17103990	9380	9380	9380	9380	0
662	20231121	100600	17103990	9380	9380	9380	9380	12
663	20231121	100500	16991430	9380	9380	9380	9380	8
664	20231121	100400	16916390	9380	9380	9380	9380	4
665	20231121	100300	16878870	9380	9380	9380	9380	13
666	20231121	100200	16756930	9390	9390	9390	9390	11
667	20231121	100100	16653640	9390	9390	9390	9390	3
668	20231121	100000	16625470	9390	9390	9390	9390	5
669	20231121	095900	16578520	9380	9370	9380	9370	22
670	20231121	095800	16372330	9380	9380	9380	9380	1
671	20231121	095700	16362950	9380	9380	9380	9380	22
672	20231121	095600	16156590	9380	9380	9380	9380	6
673	20231121	095500	16100310	9380	9380	9380	9380	6
674	20231121	095400	16044030	9380	9380	9380	9380	11
675	20231121	095300	15940850	9390	9390	9390	9390	3
676	20231121	095200	15912680	9380	9370	9380	9370	18
677	20231121	095100	15744010	9370	9370	9370	9370	0
678	20231121	095000	15744010	9370	9380	9380	9370	29
679	20231121	094900	15472160	9380	9380	9380	9380	0
680	20231121	094800	15472160	9380	9380	9380	9380	11
681	20231121	094700	15368980	9380	9380	9380	9380	10
682	20231121	094600	15275180	9380	9380	9380	9380	0
683	20231121	094500	15275180	9380	9370	9380	9370	20
684	20231121	094400	15087750	9380	9380	9380	9380	0
685	20231121	094300	15087750	9380	9370	9380	9370	28
686	20231121	094200	14825280	9380	9380	9380	9380	0
687	20231121	094100	14825280	9380	9380	9380	9380	13
688	20231121	094000	14703340	9380	9380	9380	9380	3
689	20231121	093900	14675200	9370	9380	9380	9370	27
690	20231121	093800	14422110	9380	9380	9380	9380	2
691	20231121	093700	14403350	9380	9380	9380	9380	0
692	20231121	093600	14403350	9380	9380	9380	9380	17
693	20231121	093500	14243890	9380	9380	9380	9380	0
694	20231121	093400	14243890	9380	9370	9380	9370	27
695	20231121	093300	13990850	9370	9370	9370	9370	0
696	20231121	093200	13990850	9370	9370	9380	9370	20
697	20231121	093100	13803380	9360	9360	9360	9360	0
698	20231121	093000	13803380	9360	9360	9360	9360	17
699	20231121	092900	13644260	9370	9370	9370	9370	11
700	20231121	092800	13541190	9370	9370	9370	9370	5
701	20231121	092700	13494340	9370	9360	9370	9360	24
702	20231121	092600	13269630	9370	9370	9370	9370	0
703	20231121	092500	13269630	9370	9370	9370	9370	11
704	20231121	092400	13166560	9360	9360	9360	9360	0
705	20231121	092300	13166560	9360	9370	9370	9360	30
706	20231121	092200	12885630	9370	9370	9370	9370	0
707	20231121	092100	12885630	9370	9370	9370	9370	3
708	20231121	092000	12857520	9370	9370	9370	9370	14
709	20231121	091900	12726340	9370	9370	9370	9370	3
710	20231121	091800	12698230	9370	9360	9370	9360	34
711	20231121	091700	12379820	9370	9370	9370	9370	0
712	20231121	091600	12379820	9370	9370	9370	9370	14
713	20231121	091500	12248640	9370	9370	9370	9370	0
714	20231121	091400	12248640	9370	9370	9370	9370	3
715	20231121	091300	12220530	9370	9370	9370	9370	19
716	20231121	091200	12042500	9370	9370	9370	9370	0
717	20231121	091100	12042500	9370	9370	9370	9370	13
718	20231121	091000	11920690	9370	9370	9370	9370	8
719	20231121	090900	11845730	9370	9370	9370	9370	13
720	20231121	090800	11723920	9380	9380	9380	9380	0
721	20231121	090700	11723920	9380	9380	9380	9380	7
722	20231121	090600	11658260	9390	9390	9390	9390	11
723	20231121	090500	11554970	9380	9380	9380	9380	17
724	20231121	090400	11395510	9410	9410	9410	9410	0
725	20231121	090300	11395510	9410	9410	9410	9410	0
726	20231121	090200	11395510	9410	9410	9410	9410	0
727	20231121	090100	11395510	9410	9410	9410	9410	0
728	20231121	090000	11395510	9410	9410	9410	9410	1211