KissMeData/043370/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	191700	368103480	9690	9690	9690	9690	253
3	20231120	191600	368103480	9690	9690	9690	9690	0
4	20231120	191500	368103480	9690	9690	9690	9690	0
5	20231120	191400	368103480	9690	9690	9690	9690	0
6	20231120	191300	368103480	9690	9690	9690	9690	0
7	20231120	191200	368103480	9690	9690	9690	9690	0
8	20231120	191100	368103480	9690	9690	9690	9690	0
9	20231120	191000	368103480	9690	9690	9690	9690	0
10	20231120	190900	368103480	9690	9690	9690	9690	0
11	20231120	190800	368103480	9690	9690	9690	9690	0
12	20231120	190700	368103480	9690	9690	9690	9690	0
13	20231120	190600	368103480	9690	9690	9690	9690	0
14	20231120	190500	368103480	9690	9690	9690	9690	0
15	20231120	190400	368103480	9690	9690	9690	9690	0
16	20231120	190300	368103480	9690	9690	9690	9690	0
17	20231120	190200	368103480	9690	9690	9690	9690	0
18	20231120	190100	368103480	9690	9690	9690	9690	0
19	20231120	190000	368103480	9690	9690	9690	9690	0
20	20231120	185900	368103480	9690	9690	9690	9690	0
21	20231120	185800	368103480	9690	9690	9690	9690	0
22	20231120	185700	368103480	9690	9690	9690	9690	0
23	20231120	185600	368103480	9690	9690	9690	9690	0
24	20231120	185500	368103480	9690	9690	9690	9690	0
25	20231120	185400	368103480	9690	9690	9690	9690	0
26	20231120	185300	368103480	9690	9690	9690	9690	0
27	20231120	185200	368103480	9690	9690	9690	9690	0
28	20231120	185100	368103480	9690	9690	9690	9690	0
29	20231120	185000	368103480	9690	9690	9690	9690	0
30	20231120	184900	368103480	9690	9690	9690	9690	0
31	20231120	184800	368103480	9690	9690	9690	9690	0
32	20231120	184700	368103480	9690	9690	9690	9690	253
33	20231120	184600	368103480	9690	9690	9690	9690	0
34	20231120	184500	368103480	9690	9690	9690	9690	0
35	20231120	184400	368103480	9690	9690	9690	9690	0
36	20231120	184300	368103480	9690	9690	9690	9690	0
37	20231120	184200	368103480	9690	9690	9690	9690	0
38	20231120	184100	368103480	9690	9690	9690	9690	0
39	20231120	184000	368103480	9690	9690	9690	9690	0
40	20231120	183900	368103480	9690	9690	9690	9690	0
41	20231120	183800	368103480	9690	9690	9690	9690	0
42	20231120	183700	368103480	9690	9690	9690	9690	0
43	20231120	183600	368103480	9690	9690	9690	9690	0
44	20231120	183500	368103480	9690	9690	9690	9690	0
45	20231120	183400	368103480	9690	9690	9690	9690	0
46	20231120	183300	368103480	9690	9690	9690	9690	0
47	20231120	183200	368103480	9690	9690	9690	9690	0
48	20231120	183100	368103480	9690	9690	9690	9690	0
49	20231120	183000	368103480	9690	9690	9690	9690	0
50	20231120	182900	368103480	9690	9690	9690	9690	0
51	20231120	182800	368103480	9690	9690	9690	9690	0
52	20231120	182700	368103480	9690	9690	9690	9690	0
53	20231120	182600	368103480	9690	9690	9690	9690	0
54	20231120	182500	368103480	9690	9690	9690	9690	0
55	20231120	182400	368103480	9690	9690	9690	9690	0
56	20231120	182300	368103480	9690	9690	9690	9690	0
57	20231120	182200	368103480	9690	9690	9690	9690	0
58	20231120	182100	368103480	9690	9690	9690	9690	0
59	20231120	182000	368103480	9690	9690	9690	9690	0
60	20231120	181900	368103480	9690	9690	9690	9690	0
61	20231120	181800	368103480	9690	9690	9690	9690	0
62	20231120	181700	368103480	9690	9690	9690	9690	253
63	20231120	181600	368103480	9690	9690	9690	9690	0
64	20231120	181500	368103480	9690	9690	9690	9690	0
65	20231120	181400	368103480	9690	9690	9690	9690	0
66	20231120	181300	368103480	9690	9690	9690	9690	0
67	20231120	181200	368103480	9690	9690	9690	9690	0
68	20231120	181100	368103480	9690	9690	9690	9690	0
69	20231120	181000	368103480	9690	9690	9690	9690	0
70	20231120	180900	368103480	9690	9690	9690	9690	0
71	20231120	180800	368103480	9690	9690	9690	9690	0
72	20231120	180700	368103480	9690	9690	9690	9690	0
73	20231120	180600	368103480	9690	9690	9690	9690	0
74	20231120	180500	368103480	9690	9690	9690	9690	0
75	20231120	180400	368103480	9690	9690	9690	9690	0
76	20231120	180300	368103480	9690	9690	9690	9690	0
77	20231120	180200	368103480	9690	9690	9690	9690	0
78	20231120	180100	368103480	9690	9690	9690	9690	0
79	20231120	180000	368103480	9690	9690	9690	9690	0
80	20231120	175900	368103480	9690	9690	9690	9690	0
81	20231120	175800	368103480	9690	9690	9690	9690	0
82	20231120	175700	368103480	9690	9690	9690	9690	0
83	20231120	175600	368103480	9690	9690	9690	9690	0
84	20231120	175500	368103480	9690	9690	9690	9690	0
85	20231120	175400	368103480	9690	9690	9690	9690	0
86	20231120	175300	368103480	9690	9690	9690	9690	0
87	20231120	175200	368103480	9690	9690	9690	9690	0
88	20231120	175100	368103480	9690	9690	9690	9690	0
89	20231120	175000	368103480	9690	9690	9690	9690	0
90	20231120	174900	368103480	9690	9690	9690	9690	0
91	20231120	174800	368103480	9690	9690	9690	9690	0
92	20231120	174700	368103480	9690	9690	9690	9690	253
93	20231120	174600	368103480	9690	9690	9690	9690	0
94	20231120	174500	368103480	9690	9690	9690	9690	0
95	20231120	174400	368103480	9690	9690	9690	9690	0
96	20231120	174300	368103480	9690	9690	9690	9690	0
97	20231120	174200	368103480	9690	9690	9690	9690	0
98	20231120	174100	368103480	9690	9690	9690	9690	0
99	20231120	174000	368103480	9690	9690	9690	9690	0
100	20231120	173900	368103480	9690	9690	9690	9690	0
101	20231120	173800	368103480	9690	9690	9690	9690	0
102	20231120	173700	368103480	9690	9690	9690	9690	0
103	20231120	173600	368103480	9690	9690	9690	9690	0
104	20231120	173500	368103480	9690	9690	9690	9690	0
105	20231120	173400	368103480	9690	9690	9690	9690	0
106	20231120	173300	368103480	9690	9690	9690	9690	0
107	20231120	173200	368103480	9690	9690	9690	9690	0
108	20231120	173100	368103480	9690	9690	9690	9690	0
109	20231120	173000	368103480	9690	9690	9690	9690	0
110	20231120	172900	368103480	9690	9690	9690	9690	0
111	20231120	172800	368103480	9690	9690	9690	9690	0
112	20231120	172700	368103480	9690	9690	9690	9690	0
113	20231120	172600	368103480	9690	9690	9690	9690	0
114	20231120	172500	368103480	9690	9690	9690	9690	0
115	20231120	172400	368103480	9690	9690	9690	9690	0
116	20231120	172300	368103480	9690	9690	9690	9690	0
117	20231120	172200	368103480	9690	9690	9690	9690	0
118	20231120	172100	368103480	9690	9690	9690	9690	0
119	20231120	172000	368103480	9690	9690	9690	9690	0
120	20231120	171900	368103480	9690	9690	9690	9690	0
121	20231120	171800	368103480	9690	9690	9690	9690	0
122	20231120	171700	368103480	9690	9690	9690	9690	253
123	20231120	171600	368103480	9690	9690	9690	9690	0
124	20231120	171500	368103480	9690	9690	9690	9690	0
125	20231120	171400	368103480	9690	9690	9690	9690	0
126	20231120	171300	368103480	9690	9690	9690	9690	0
127	20231120	171200	368103480	9690	9690	9690	9690	0
128	20231120	171100	368103480	9690	9690	9690	9690	0
129	20231120	171000	368103480	9690	9690	9690	9690	0
130	20231120	170900	368103480	9690	9690	9690	9690	0
131	20231120	170800	368103480	9690	9690	9690	9690	0
132	20231120	170700	368103480	9690	9690	9690	9690	0
133	20231120	170600	368103480	9690	9690	9690	9690	0
134	20231120	170500	368103480	9690	9690	9690	9690	0
135	20231120	170400	368103480	9690	9690	9690	9690	0
136	20231120	170300	368103480	9690	9690	9690	9690	0
137	20231120	170200	368103480	9690	9690	9690	9690	0
138	20231120	170100	368103480	9690	9690	9690	9690	0
139	20231120	170000	368103480	9690	9690	9690	9690	0
140	20231120	165900	368103480	9690	9690	9690	9690	0
141	20231120	165800	368103480	9690	9690	9690	9690	0
142	20231120	165700	368103480	9690	9690	9690	9690	0
143	20231120	165600	368103480	9690	9690	9690	9690	0
144	20231120	165500	368103480	9690	9690	9690	9690	0
145	20231120	165400	368103480	9690	9690	9690	9690	0
146	20231120	165300	368103480	9690	9690	9690	9690	0
147	20231120	165200	368103480	9690	9690	9690	9690	0
148	20231120	165100	368103480	9690	9690	9690	9690	0
149	20231120	165000	368103480	9690	9690	9690	9690	0
150	20231120	164900	368103480	9690	9690	9690	9690	0
151	20231120	164800	368103480	9690	9690	9690	9690	0
152	20231120	164700	368103480	9690	9690	9690	9690	253
153	20231120	164600	368103480	9690	9690	9690	9690	0
154	20231120	164500	368103480	9690	9690	9690	9690	0
155	20231120	164400	368103480	9690	9690	9690	9690	0
156	20231120	164300	368103480	9690	9690	9690	9690	0
157	20231120	164200	368103480	9690	9690	9690	9690	0
158	20231120	164100	368103480	9690	9690	9690	9690	0
159	20231120	164000	368103480	9690	9690	9690	9690	0
160	20231120	163900	368103480	9690	9690	9690	9690	0
161	20231120	163800	368103480	9690	9690	9690	9690	0
162	20231120	163700	368103480	9690	9690	9690	9690	0
163	20231120	163600	368103480	9690	9690	9690	9690	0
164	20231120	163500	368103480	9690	9690	9690	9690	0
165	20231120	163400	368103480	9690	9690	9690	9690	0
166	20231120	163300	368103480	9690	9690	9690	9690	0
167	20231120	163200	368103480	9690	9690	9690	9690	0
168	20231120	163100	368103480	9690	9690	9690	9690	0
169	20231120	163000	368103480	9690	9690	9690	9690	0
170	20231120	162900	368103480	9690	9690	9690	9690	0
171	20231120	162800	368103480	9690	9690	9690	9690	0
172	20231120	162700	368103480	9690	9690	9690	9690	0
173	20231120	162600	368103480	9690	9690	9690	9690	0
174	20231120	162500	368103480	9690	9690	9690	9690	0
175	20231120	162400	368103480	9690	9690	9690	9690	0
176	20231120	162300	368103480	9690	9690	9690	9690	0
177	20231120	162200	368103480	9690	9690	9690	9690	0
178	20231120	162100	368103480	9690	9690	9690	9690	0
179	20231120	162000	368103480	9690	9690	9690	9690	0
180	20231120	161900	368103480	9690	9690	9690	9690	0
181	20231120	161800	368103480	9690	9690	9690	9690	0
182	20231120	161700	368103480	9690	9690	9690	9690	253
183	20231120	161600	368103480	9690	9690	9690	9690	0
184	20231120	161500	368103480	9690	9690	9690	9690	0
185	20231120	161400	368103480	9690	9690	9690	9690	0
186	20231120	161300	368103480	9690	9690	9690	9690	0
187	20231120	161200	368103480	9690	9690	9690	9690	0
188	20231120	161100	368103480	9690	9690	9690	9690	0
189	20231120	161000	368103480	9690	9690	9690	9690	0
190	20231120	160900	368103480	9690	9690	9690	9690	0
191	20231120	160800	368103480	9690	9690	9690	9690	0
192	20231120	160700	368103480	9690	9690	9690	9690	0
193	20231120	160600	368103480	9690	9690	9690	9690	0
194	20231120	160500	368103480	9690	9690	9690	9690	0
195	20231120	160400	368103480	9690	9690	9690	9690	0
196	20231120	160300	368103480	9690	9690	9690	9690	0
197	20231120	160200	368103480	9690	9690	9690	9690	0
198	20231120	160100	368103480	9690	9690	9690	9690	0
199	20231120	160000	368103480	9690	9690	9690	9690	0
200	20231120	155900	368103480	9690	9690	9690	9690	0
201	20231120	155800	368103480	9690	9690	9690	9690	0
202	20231120	155700	368103480	9690	9690	9690	9690	0
203	20231120	155600	368103480	9690	9690	9690	9690	0
204	20231120	155500	368103480	9690	9690	9690	9690	0
205	20231120	155400	368103480	9690	9690	9690	9690	0
206	20231120	155300	368103480	9690	9690	9690	9690	0
207	20231120	155200	368103480	9690	9690	9690	9690	0
208	20231120	155100	368103480	9690	9690	9690	9690	0
209	20231120	155000	368103480	9690	9690	9690	9690	0
210	20231120	154900	368103480	9690	9690	9690	9690	0
211	20231120	154800	368103480	9690	9690	9690	9690	0
212	20231120	154700	368103480	9690	9690	9690	9690	253
213	20231120	154600	368103480	9690	9690	9690	9690	0
214	20231120	154500	368103480	9690	9690	9690	9690	0
215	20231120	154400	368103480	9690	9690	9690	9690	0
216	20231120	154300	368103480	9690	9690	9690	9690	0
217	20231120	154200	368103480	9690	9690	9690	9690	0
218	20231120	154100	368103480	9690	9690	9690	9690	0
219	20231120	154000	368103480	9690	9690	9690	9690	0
220	20231120	153900	368103480	9690	9690	9690	9690	0
221	20231120	153800	368103480	9690	9690	9690	9690	0
222	20231120	153700	368103480	9690	9690	9690	9690	0
223	20231120	153600	368103480	9690	9690	9690	9690	0
224	20231120	153500	368103480	9690	9690	9690	9690	0
225	20231120	153400	368103480	9690	9690	9690	9690	0
226	20231120	153300	368103480	9690	9690	9690	9690	0
227	20231120	153200	368103480	9690	9690	9690	9690	0
228	20231120	153100	368103480	9690	9690	9690	9690	0
229	20231120	153000	368103480	9690	9690	9690	9690	253
230	20231120	152900	365651910	9660	9660	9660	9660	0
231	20231120	152800	365651910	9660	9660	9660	9660	0
232	20231120	152700	365651910	9660	9660	9660	9660	0
233	20231120	152600	365651910	9660	9660	9660	9660	0
234	20231120	152500	365651910	9660	9660	9660	9660	0
235	20231120	152400	365651910	9660	9660	9660	9660	0
236	20231120	152300	365651910	9660	9660	9660	9660	0
237	20231120	152200	365651910	9660	9660	9660	9660	0
238	20231120	152100	365651910	9660	9660	9660	9660	0
239	20231120	152000	365651910	9660	9660	9660	9660	0
240	20231120	151900	365651910	9660	9690	9700	9660	146
241	20231120	151800	364236300	9700	9690	9700	9690	91
242	20231120	151700	363353820	9660	9660	9660	9660	1
243	20231120	151600	363344160	9690	9690	9690	9690	3
244	20231120	151500	363315090	9690	9690	9690	9690	0
245	20231120	151400	363315090	9690	9690	9690	9690	0
246	20231120	151300	363315090	9690	9690	9690	9690	0
247	20231120	151200	363315090	9690	9690	9690	9690	78
248	20231120	151100	362559270	9690	9690	9690	9690	0
249	20231120	151000	362559270	9690	9690	9690	9690	0
250	20231120	150900	362559270	9690	9680	9690	9680	10
251	20231120	150800	362462460	9680	9680	9680	9680	0
252	20231120	150700	362462460	9680	9680	9680	9680	1
253	20231120	150600	362452780	9700	9700	9700	9700	0
254	20231120	150500	362452780	9700	9700	9700	9700	0
255	20231120	150400	362452780	9700	9700	9700	9700	0
256	20231120	150300	362452780	9700	9700	9700	9700	0
257	20231120	150200	362452780	9700	9700	9700	9700	0
258	20231120	150100	362452780	9700	9700	9700	9700	0
259	20231120	150000	362452780	9700	9700	9700	9700	960
260	20231120	145900	353140780	9710	9680	9730	9680	1304
261	20231120	145800	340490660	9680	9680	9680	9680	196
262	20231120	145700	338593380	9670	9670	9670	9670	50
263	20231120	145600	338109880	9670	9680	9680	9670	296
264	20231120	145500	335247510	9680	9680	9680	9680	74
265	20231120	145400	334531190	9680	9670	9680	9670	319
266	20231120	145300	331443470	9670	9650	9670	9650	214
267	20231120	145200	329374990	9640	9640	9640	9640	0
268	20231120	145100	329374990	9640	9640	9640	9640	0
269	20231120	145000	329374990	9640	9640	9640	9640	21
270	20231120	144900	329172550	9640	9650	9650	9640	58
271	20231120	144800	328612910	9650	9650	9650	9650	46
272	20231120	144700	328169010	9650	9650	9650	9650	0
273	20231120	144600	328169010	9650	9660	9660	9650	104
274	20231120	144500	327165390	9660	9660	9660	9660	137
275	20231120	144400	325841970	9660	9660	9660	9660	6
276	20231120	144300	325784010	9670	9670	9670	9670	0
277	20231120	144200	325784010	9670	9670	9670	9670	157
278	20231120	144100	324265820	9680	9670	9680	9670	200
279	20231120	144000	322330840	9660	9670	9670	9660	8
280	20231120	143900	322253490	9670	9670	9670	9670	0
281	20231120	143800	322253490	9670	9660	9670	9660	106
282	20231120	143700	321228530	9660	9670	9670	9660	7
283	20231120	143600	321160900	9670	9670	9680	9660	13
284	20231120	143500	321035160	9670	9670	9670	9670	267
285	20231120	143400	318453270	9670	9670	9670	9670	0
286	20231120	143300	318453270	9670	9670	9670	9670	1
287	20231120	143200	318443600	9660	9650	9660	9650	21
288	20231120	143100	318240840	9650	9650	9650	9650	6
289	20231120	143000	318182940	9650	9650	9650	9650	58
290	20231120	142900	317623240	9660	9660	9660	9660	110
291	20231120	142800	316560640	9660	9660	9660	9660	978
292	20231120	142700	307113160	9660	9640	9670	9630	217
293	20231120	142600	305017610	9640	9650	9650	9640	145
294	20231120	142500	303618830	9640	9640	9640	9640	47
295	20231120	142400	303165750	9640	9640	9650	9640	347
296	20231120	142300	299817440	9630	9630	9630	9630	69
297	20231120	142200	299152970	9620	9620	9620	9620	20
298	20231120	142100	298960570	9620	9620	9620	9620	70
299	20231120	142000	298287170	9620	9620	9620	9620	46
300	20231120	141900	297844650	9620	9620	9620	9620	25
301	20231120	141800	297604150	9620	9620	9620	9620	67
302	20231120	141700	296959610	9620	9620	9620	9620	48
303	20231120	141600	296497850	9620	9620	9620	9620	36
304	20231120	141500	296151530	9610	9610	9610	9610	48
305	20231120	141400	295690250	9610	9610	9610	9610	47
306	20231120	141300	295238580	9610	9610	9610	9610	49
307	20231120	141200	294767690	9610	9610	9610	9610	68
308	20231120	141100	294114210	9620	9610	9620	9610	33
309	20231120	141000	293796950	9650	9610	9650	9610	35
310	20231120	140900	293460290	9600	9600	9600	9600	47
311	20231120	140800	293009090	9600	9610	9610	9600	46
312	20231120	140700	292567230	9610	9610	9610	9610	71
313	20231120	140600	291884920	9600	9610	9610	9600	27
314	20231120	140500	291625680	9610	9610	9610	9610	41
315	20231120	140400	291231670	9610	9610	9610	9610	57
316	20231120	140300	290683900	9610	9610	9610	9610	39
317	20231120	140200	290309110	9610	9610	9610	9610	45
318	20231120	140100	289876660	9610	9590	9610	9590	84
319	20231120	140000	289070230	9590	9600	9600	9590	34
320	20231120	135900	288744070	9590	9600	9600	9590	50
321	20231120	135800	288264530	9590	9590	9590	9590	157
322	20231120	135700	286758900	9580	9580	9580	9580	47
323	20231120	135600	286308640	9580	9590	9590	9580	129
324	20231120	135500	285071960	9590	9590	9590	9590	47
325	20231120	135400	284621230	9590	9590	9590	9590	65
326	20231120	135300	283997880	9590	9600	9600	9590	120
327	20231120	135200	282846080	9600	9580	9600	9580	124
328	20231120	135100	281656560	9580	9580	9590	9580	101
329	20231120	135000	280688440	9580	9580	9590	9580	53
330	20231120	134900	280180610	9580	9580	9580	9580	47
331	20231120	134800	279730350	9580	9570	9580	9570	69
332	20231120	134700	279069570	9570	9570	9570	9570	46
333	20231120	134600	278629350	9580	9580	9580	9580	44
334	20231120	134500	278207830	9580	9570	9580	9570	89
335	20231120	134400	277355460	9570	9570	9570	9570	43
336	20231120	134300	276943950	9570	9570	9570	9570	47
337	20231120	134200	276494160	9570	9570	9570	9570	22
338	20231120	134100	276283620	9570	9580	9580	9570	157
339	20231120	134000	274780010	9570	9560	9570	9560	560
340	20231120	133900	269425980	9550	9550	9550	9550	48
341	20231120	133800	268967580	9550	9550	9550	9550	45
342	20231120	133700	268537830	9550	9550	9550	9550	44
343	20231120	133600	268117630	9550	9550	9550	9550	45
344	20231120	133500	267687880	9550	9550	9550	9550	46
345	20231120	133400	267248580	9560	9550	9560	9550	46
346	20231120	133300	266809260	9550	9550	9550	9550	45
347	20231120	133200	266379510	9550	9550	9550	9550	46
348	20231120	133100	265940210	9550	9550	9550	9550	92
349	20231120	133000	265061610	9550	9550	9550	9550	60
350	20231120	132900	264488610	9550	9550	9550	9550	43
351	20231120	132800	264077960	9550	9550	9550	9550	43
352	20231120	132700	263667310	9550	9550	9550	9550	46
353	20231120	132600	263228010	9560	9550	9560	9550	45
354	20231120	132500	262798250	9550	9550	9550	9550	46
355	20231120	132400	262358950	9550	9550	9550	9550	46
356	20231120	132300	261919650	9550	9550	9550	9550	46
357	20231120	132200	261480350	9550	9550	9550	9550	47
358	20231120	132100	261031500	9550	9550	9550	9550	45
359	20231120	132000	260601750	9550	9550	9550	9550	44
360	20231120	131900	260181550	9550	9550	9550	9550	45
361	20231120	131800	259751800	9550	9550	9550	9550	46
362	20231120	131700	259312500	9550	9550	9550	9550	45
363	20231120	131600	258882750	9550	9550	9550	9550	45
364	20231120	131500	258453000	9550	9550	9550	9550	45
365	20231120	131400	258023250	9550	9560	9560	9550	142
366	20231120	131300	256665950	9550	9550	9550	9550	59
367	20231120	131200	256102500	9550	9580	9580	9550	1329
368	20231120	131100	243386760	9580	9580	9580	9580	46
369	20231120	131000	242946080	9580	9580	9580	9580	68
370	20231120	130900	242294640	9580	9580	9580	9580	45
371	20231120	130800	241863540	9580	9580	9580	9580	64
372	20231120	130700	241250420	9580	9580	9580	9580	44
373	20231120	130600	240828900	9580	9590	9590	9580	47
374	20231120	130500	240378630	9580	9580	9580	9580	22
375	20231120	130400	240167870	9580	9580	9580	9580	55
376	20231120	130300	239640970	9580	9580	9580	9580	44
377	20231120	130200	239219450	9590	9590	9590	9590	8
378	20231120	130100	239142730	9590	9610	9610	9590	1608
379	20231120	130000	223704920	9620	9620	9620	9620	133
380	20231120	125900	222425460	9620	9620	9620	9620	50
381	20231120	125800	221944460	9620	9620	9620	9620	46
382	20231120	125700	221501940	9630	9630	9630	9630	41
383	20231120	125600	221107110	9630	9630	9630	9630	22
384	20231120	125500	220895250	9640	9640	9640	9640	97
385	20231120	125400	219960170	9640	9640	9640	9640	1
386	20231120	125300	219950530	9660	9660	9660	9660	325
387	20231120	125200	216811030	9660	9660	9660	9660	45
388	20231120	125100	216376330	9660	9660	9660	9660	22
389	20231120	125000	216163810	9680	9680	9680	9660	48
390	20231120	124900	215699650	9680	9680	9680	9680	98
391	20231120	124800	214751010	9680	9680	9680	9680	0
392	20231120	124700	214751010	9680	9680	9680	9680	0
393	20231120	124600	214751010	9680	9680	9680	9680	60
394	20231120	124500	214170210	9680	9680	9680	9680	352
395	20231120	124400	210762850	9690	9690	9690	9690	0
396	20231120	124300	210762850	9690	9690	9690	9690	0
397	20231120	124200	210762850	9690	9690	9690	9690	261
398	20231120	124100	208233760	9690	9690	9690	9690	0
399	20231120	124000	208233760	9690	9690	9690	9690	0
400	20231120	123900	208233760	9690	9690	9690	9690	200
401	20231120	123800	206295760	9680	9680	9680	9680	0
402	20231120	123700	206295760	9680	9680	9680	9680	0
403	20231120	123600	206295760	9680	9680	9680	9680	28
404	20231120	123500	206024720	9680	9680	9680	9680	129
405	20231120	123400	204776000	9680	9680	9680	9680	1
406	20231120	123300	204766320	9680	9680	9680	9680	7
407	20231120	123200	204698560	9670	9670	9670	9670	0
408	20231120	123100	204698560	9670	9670	9670	9670	0
409	20231120	123000	204698560	9670	9670	9670	9670	0
410	20231120	122900	204698560	9670	9670	9670	9670	0
411	20231120	122800	204698560	9670	9670	9670	9670	0
412	20231120	122700	204698560	9670	9670	9670	9670	0
413	20231120	122600	204698560	9670	9670	9670	9670	104
414	20231120	122500	203692880	9670	9670	9670	9670	0
415	20231120	122400	203692880	9670	9670	9670	9670	0
416	20231120	122300	203692880	9670	9670	9670	9670	0
417	20231120	122200	203692880	9670	9670	9670	9670	0
418	20231120	122100	203692880	9670	9670	9670	9670	0
419	20231120	122000	203692880	9670	9670	9670	9670	200
420	20231120	121900	201758880	9670	9670	9670	9670	0
421	20231120	121800	201758880	9670	9670	9670	9670	0
422	20231120	121700	201758880	9670	9670	9670	9670	55
423	20231120	121600	201227030	9670	9670	9670	9670	0
424	20231120	121500	201227030	9670	9670	9670	9670	151
425	20231120	121400	199766860	9680	9670	9680	9670	161
426	20231120	121300	198209010	9680	9680	9680	9680	0
427	20231120	121200	198209010	9680	9680	9680	9680	0
428	20231120	121100	198209010	9680	9670	9680	9670	5
429	20231120	121000	198160620	9660	9660	9660	9660	0
430	20231120	120900	198160620	9660	9660	9660	9660	200
431	20231120	120800	196228620	9660	9660	9660	9660	0
432	20231120	120700	196228620	9660	9660	9660	9660	0
433	20231120	120600	196228620	9660	9660	9660	9660	29
434	20231120	120500	195948480	9650	9650	9650	9650	0
435	20231120	120400	195948480	9650	9650	9650	9650	1
436	20231120	120300	195938830	9660	9660	9660	9660	0
437	20231120	120200	195938830	9660	9660	9660	9660	98
438	20231120	120100	194992150	9660	9660	9660	9660	0
439	20231120	120000	194992150	9660	9660	9660	9660	0
440	20231120	115900	194992150	9660	9660	9660	9660	0
441	20231120	115800	194992150	9660	9660	9660	9660	98
442	20231120	115700	194045470	9660	9660	9660	9660	91
443	20231120	115600	193166410	9660	9660	9660	9660	5
444	20231120	115500	193118110	9660	9690	9690	9660	1137
445	20231120	115400	182102060	9700	9700	9700	9700	41
446	20231120	115300	181704360	9690	9640	9700	9640	1266
447	20231120	115200	169456840	9640	9640	9640	9640	98
448	20231120	115100	168512120	9640	9640	9640	9640	0
449	20231120	115000	168512120	9640	9640	9640	9640	0
450	20231120	114900	168512120	9640	9640	9640	9640	100
451	20231120	114800	167548120	9630	9630	9630	9630	0
452	20231120	114700	167548120	9630	9630	9630	9630	90
453	20231120	114600	166681420	9640	9630	9640	9630	35
454	20231120	114500	166344310	9630	9630	9630	9630	71
455	20231120	114400	165660580	9640	9640	9640	9640	0
456	20231120	114300	165660580	9640	9640	9640	9640	101
457	20231120	114200	164686940	9640	9640	9640	9640	0
458	20231120	114100	164686940	9640	9640	9640	9640	0
459	20231120	114000	164686940	9640	9640	9640	9640	98
460	20231120	113900	163742220	9640	9640	9640	9640	0
461	20231120	113800	163742220	9640	9640	9640	9640	0
462	20231120	113700	163742220	9640	9640	9640	9640	98
463	20231120	113600	162797500	9640	9640	9640	9640	1
464	20231120	113500	162787860	9630	9630	9630	9630	30
465	20231120	113400	162498960	9640	9630	9640	9630	21
466	20231120	113300	162296720	9630	9630	9630	9630	45
467	20231120	113200	161863370	9630	9630	9630	9630	0
468	20231120	113100	161863370	9630	9630	9630	9630	80
469	20231120	113000	161092970	9640	9640	9640	9640	98
470	20231120	112900	160148250	9640	9640	9640	9640	156
471	20231120	112800	158644410	9650	9650	9650	9650	1
472	20231120	112700	158634760	9640	9640	9640	9640	114
473	20231120	112600	157535800	9640	9640	9640	9640	0
474	20231120	112500	157535800	9640	9640	9640	9640	0
475	20231120	112400	157535800	9640	9640	9640	9640	97
476	20231120	112300	156600720	9640	9640	9640	9640	0
477	20231120	112200	156600720	9640	9640	9640	9640	0
478	20231120	112100	156600720	9640	9640	9640	9640	98
479	20231120	112000	155656000	9640	9640	9640	9640	7
480	20231120	111900	155588520	9640	9640	9640	9640	0
481	20231120	111800	155588520	9640	9640	9640	9640	196
482	20231120	111700	153699080	9640	9640	9640	9640	700
483	20231120	111600	146951080	9630	9630	9640	9630	238
484	20231120	111500	144658710	9630	9630	9630	9630	0
485	20231120	111400	144658710	9630	9630	9630	9630	0
486	20231120	111300	144658710	9630	9630	9630	9630	0
487	20231120	111200	144658710	9630	9630	9630	9630	0
488	20231120	111100	144658710	9630	9630	9630	9630	197
489	20231120	111000	142761600	9630	9630	9630	9630	0
490	20231120	110900	142761600	9630	9630	9630	9630	0
491	20231120	110800	142761600	9630	9620	9630	9620	100
492	20231120	110700	141798620	9640	9640	9640	9640	0
493	20231120	110600	141798620	9640	9640	9640	9640	1
494	20231120	110500	141788980	9630	9630	9630	9630	488
495	20231120	110400	137089540	9630	9630	9630	9630	0
496	20231120	110300	137089540	9630	9620	9630	9620	40
497	20231120	110200	136704640	9620	9620	9620	9620	100
498	20231120	110100	135742640	9620	9620	9620	9620	0
499	20231120	110000	135742640	9620	9620	9620	9620	0
500	20231120	105900	135742640	9620	9620	9620	9620	22
501	20231120	105800	135531000	9620	9620	9620	9620	6
502	20231120	105700	135473280	9620	9620	9620	9620	0
503	20231120	105600	135473280	9620	9620	9620	9620	120
504	20231120	105500	134318880	9620	9620	9620	9620	40
505	20231120	105400	133934080	9620	9620	9620	9620	290
506	20231120	105300	131144280	9620	9620	9620	9620	6
507	20231120	105200	131086560	9620	9620	9620	9620	0
508	20231120	105100	131086560	9620	9620	9620	9620	0
509	20231120	105000	131086560	9620	9620	9620	9620	2
510	20231120	104900	131067320	9620	9620	9620	9620	0
511	20231120	104800	131067320	9620	9620	9620	9620	100
512	20231120	104700	130105320	9620	9620	9620	9620	0
513	20231120	104600	130105320	9620	9620	9620	9620	0
514	20231120	104500	130105320	9620	9620	9620	9620	0
515	20231120	104400	130105320	9620	9620	9620	9620	0
516	20231120	104300	130105320	9620	9620	9620	9620	228
517	20231120	104200	127911960	9640	9630	9640	9630	38
518	20231120	104100	127546010	9630	9630	9630	9630	8
519	20231120	104000	127468970	9640	9640	9640	9640	97
520	20231120	103900	126533890	9640	9640	9640	9640	0
521	20231120	103800	126533890	9640	9640	9640	9640	0
522	20231120	103700	126533890	9640	9640	9650	9640	199
523	20231120	103600	124615500	9640	9640	9640	9640	0
524	20231120	103500	124615500	9640	9640	9640	9640	0
525	20231120	103400	124615500	9640	9640	9640	9640	196
526	20231120	103300	122726060	9640	9640	9640	9640	0
527	20231120	103200	122726060	9640	9640	9640	9640	246
528	20231120	103100	120354620	9640	9630	9640	9630	165
529	20231120	103000	118765300	9630	9630	9630	9630	0
530	20231120	102900	118765300	9630	9630	9630	9630	73
531	20231120	102800	118062310	9620	9620	9620	9620	0
532	20231120	102700	118062310	9620	9620	9620	9620	0
533	20231120	102600	118062310	9620	9620	9620	9620	0
534	20231120	102500	118062310	9620	9620	9620	9620	198
535	20231120	102400	116157550	9620	9620	9620	9620	1
536	20231120	102300	116147930	9610	9610	9610	9610	0
537	20231120	102200	116147930	9610	9610	9610	9610	0
538	20231120	102100	116147930	9610	9600	9610	9590	208
539	20231120	102000	114150520	9600	9600	9600	9600	21
540	20231120	101900	113948920	9600	9600	9610	9600	3
541	20231120	101800	113920110	9610	9600	9610	9600	97
542	20231120	101700	112987950	9610	9610	9610	9610	36
543	20231120	101600	112641990	9610	9610	9620	9610	169
544	20231120	101500	111017890	9600	9580	9600	9580	33
545	20231120	101400	110701420	9590	9590	9590	9590	1
546	20231120	101300	110691830	9580	9580	9580	9580	1
547	20231120	101200	110682250	9580	9580	9580	9570	125
548	20231120	101100	109484760	9570	9570	9570	9570	2
549	20231120	101000	109465620	9570	9570	9570	9570	0
550	20231120	100900	109465620	9570	9570	9570	9570	65
551	20231120	100800	108843570	9570	9570	9570	9560	4
552	20231120	100700	108805300	9570	9570	9570	9570	1
553	20231120	100600	108795730	9560	9560	9560	9560	0
554	20231120	100500	108795730	9560	9560	9560	9560	0
555	20231120	100400	108795730	9560	9560	9560	9560	0
556	20231120	100300	108795730	9560	9560	9560	9560	50
557	20231120	100200	108317730	9550	9550	9550	9550	562
558	20231120	100100	102950630	9560	9560	9560	9560	154
559	20231120	100000	101478390	9560	9560	9560	9560	1
560	20231120	095900	101468830	9560	9560	9560	9560	98
561	20231120	095800	100531950	9560	9560	9560	9560	0
562	20231120	095700	100531950	9560	9560	9560	9560	4
563	20231120	095600	100493710	9550	9560	9560	9550	147
564	20231120	095500	99088880	9550	9560	9560	9550	488
565	20231120	095400	94427970	9570	9570	9570	9570	311
566	20231120	095300	91451700	9580	9580	9580	9580	98
567	20231120	095200	90512860	9580	9580	9580	9580	0
568	20231120	095100	90512860	9580	9570	9580	9570	161
569	20231120	095000	88972080	9580	9590	9590	9580	960
570	20231120	094900	79767140	9590	9590	9590	9590	0
571	20231120	094800	79767140	9590	9590	9590	9590	1
572	20231120	094700	79757550	9610	9540	9620	9540	1176
573	20231120	094600	68479760	9540	9540	9540	9530	5
574	20231120	094500	68432090	9540	9550	9550	9540	61
575	20231120	094400	67850140	9540	9540	9540	9540	1
576	20231120	094300	67840600	9540	9540	9540	9540	0
577	20231120	094200	67840600	9540	9540	9540	9540	101
578	20231120	094100	66877060	9540	9540	9540	9540	140
579	20231120	094000	65541460	9530	9530	9530	9530	1
580	20231120	093900	65531930	9540	9540	9540	9540	5
581	20231120	093800	65484230	9540	9540	9540	9540	0
582	20231120	093700	65484230	9540	9520	9540	9520	147
583	20231120	093600	64084590	9540	9530	9540	9520	137
584	20231120	093500	62779630	9550	9550	9550	9550	0
585	20231120	093400	62779630	9550	9550	9550	9550	0
586	20231120	093300	62779630	9550	9530	9550	9530	44
587	20231120	093200	62360270	9530	9550	9560	9530	3764
588	20231120	093100	26463250	9550	9560	9560	9540	980
589	20231120	093000	17108510	9560	9560	9560	9560	0
590	20231120	092900	17108510	9560	9560	9560	9560	80
591	20231120	092800	16343710	9550	9530	9550	9530	188
592	20231120	092700	14549180	9540	9510	9540	9510	93
593	20231120	092600	13663330	9530	9530	9540	9520	285
594	20231120	092500	10946940	9530	9530	9530	9530	1
595	20231120	092400	10937410	9530	9530	9530	9530	0
596	20231120	092300	10937410	9530	9530	9530	9530	1
597	20231120	092200	10927880	9540	9540	9540	9540	0
598	20231120	092100	10927880	9540	9530	9540	9530	52
599	20231120	092000	10432300	9520	9510	9520	9510	64
600	20231120	091900	9823230	9500	9500	9500	9500	24
601	20231120	091800	9595230	9500	9490	9500	9490	16
602	20231120	091700	9443380	9490	9480	9490	9480	108
603	20231120	091600	8419280	9500	9500	9500	9500	0
604	20231120	091500	8419280	9500	9490	9500	9490	9
605	20231120	091400	8333790	9490	9490	9490	9490	0
606	20231120	091300	8333790	9490	9490	9490	9490	0
607	20231120	091200	8333790	9490	9480	9490	9480	2
608	20231120	091100	8314820	9490	9490	9490	9490	0
609	20231120	091000	8314820	9490	9490	9490	9490	2
610	20231120	090900	8295840	9480	9480	9480	9480	1
611	20231120	090800	8286360	9490	9500	9500	9490	15
612	20231120	090700	8143870	9460	9500	9500	9460	2
613	20231120	090600	8124910	9460	9470	9500	9460	226
614	20231120	090500	5985190	9470	9470	9470	9470	3
615	20231120	090400	5956780	9470	9450	9470	9450	4
616	20231120	090300	5918930	9470	9440	9470	9440	2
617	20231120	090200	5900020	9440	9440	9440	9440	1
618	20231120	090100	5890580	9500	9430	9500	9430	2
619	20231120	090000	5871650	9500	9500	9500	9450	619