KissMeData/059090/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	192700	1256029820	8930	8930	8930	8930	2788
3	20231120	192600	1256029820	8930	8930	8930	8930	0
4	20231120	192500	1256029820	8930	8930	8930	8930	0
5	20231120	192400	1256029820	8930	8930	8930	8930	0
6	20231120	192300	1256029820	8930	8930	8930	8930	0
7	20231120	192200	1256029820	8930	8930	8930	8930	0
8	20231120	192100	1256029820	8930	8930	8930	8930	0
9	20231120	192000	1256029820	8930	8930	8930	8930	0
10	20231120	191900	1256029820	8930	8930	8930	8930	0
11	20231120	191800	1256029820	8930	8930	8930	8930	0
12	20231120	191700	1256029820	8930	8930	8930	8930	0
13	20231120	191600	1256029820	8930	8930	8930	8930	0
14	20231120	191500	1256029820	8930	8930	8930	8930	0
15	20231120	191400	1256029820	8930	8930	8930	8930	0
16	20231120	191300	1256029820	8930	8930	8930	8930	0
17	20231120	191200	1256029820	8930	8930	8930	8930	0
18	20231120	191100	1256029820	8930	8930	8930	8930	0
19	20231120	191000	1256029820	8930	8930	8930	8930	0
20	20231120	190900	1256029820	8930	8930	8930	8930	0
21	20231120	190800	1256029820	8930	8930	8930	8930	0
22	20231120	190700	1256029820	8930	8930	8930	8930	0
23	20231120	190600	1256029820	8930	8930	8930	8930	0
24	20231120	190500	1256029820	8930	8930	8930	8930	0
25	20231120	190400	1256029820	8930	8930	8930	8930	0
26	20231120	190300	1256029820	8930	8930	8930	8930	0
27	20231120	190200	1256029820	8930	8930	8930	8930	0
28	20231120	190100	1256029820	8930	8930	8930	8930	0
29	20231120	190000	1256029820	8930	8930	8930	8930	0
30	20231120	185900	1256029820	8930	8930	8930	8930	0
31	20231120	185800	1256029820	8930	8930	8930	8930	0
32	20231120	185700	1256029820	8930	8930	8930	8930	2788
33	20231120	185600	1256029820	8930	8930	8930	8930	0
34	20231120	185500	1256029820	8930	8930	8930	8930	0
35	20231120	185400	1256029820	8930	8930	8930	8930	0
36	20231120	185300	1256029820	8930	8930	8930	8930	0
37	20231120	185200	1256029820	8930	8930	8930	8930	0
38	20231120	185100	1256029820	8930	8930	8930	8930	0
39	20231120	185000	1256029820	8930	8930	8930	8930	0
40	20231120	184900	1256029820	8930	8930	8930	8930	0
41	20231120	184800	1256029820	8930	8930	8930	8930	0
42	20231120	184700	1256029820	8930	8930	8930	8930	0
43	20231120	184600	1256029820	8930	8930	8930	8930	0
44	20231120	184500	1256029820	8930	8930	8930	8930	0
45	20231120	184400	1256029820	8930	8930	8930	8930	0
46	20231120	184300	1256029820	8930	8930	8930	8930	0
47	20231120	184200	1256029820	8930	8930	8930	8930	0
48	20231120	184100	1256029820	8930	8930	8930	8930	0
49	20231120	184000	1256029820	8930	8930	8930	8930	0
50	20231120	183900	1256029820	8930	8930	8930	8930	0
51	20231120	183800	1256029820	8930	8930	8930	8930	0
52	20231120	183700	1256029820	8930	8930	8930	8930	0
53	20231120	183600	1256029820	8930	8930	8930	8930	0
54	20231120	183500	1256029820	8930	8930	8930	8930	0
55	20231120	183400	1256029820	8930	8930	8930	8930	0
56	20231120	183300	1256029820	8930	8930	8930	8930	0
57	20231120	183200	1256029820	8930	8930	8930	8930	0
58	20231120	183100	1256029820	8930	8930	8930	8930	0
59	20231120	183000	1256029820	8930	8930	8930	8930	0
60	20231120	182900	1256029820	8930	8930	8930	8930	0
61	20231120	182800	1256029820	8930	8930	8930	8930	0
62	20231120	182700	1256029820	8930	8930	8930	8930	2788
63	20231120	182600	1256029820	8930	8930	8930	8930	0
64	20231120	182500	1256029820	8930	8930	8930	8930	0
65	20231120	182400	1256029820	8930	8930	8930	8930	0
66	20231120	182300	1256029820	8930	8930	8930	8930	0
67	20231120	182200	1256029820	8930	8930	8930	8930	0
68	20231120	182100	1256029820	8930	8930	8930	8930	0
69	20231120	182000	1256029820	8930	8930	8930	8930	0
70	20231120	181900	1256029820	8930	8930	8930	8930	0
71	20231120	181800	1256029820	8930	8930	8930	8930	0
72	20231120	181700	1256029820	8930	8930	8930	8930	0
73	20231120	181600	1256029820	8930	8930	8930	8930	0
74	20231120	181500	1256029820	8930	8930	8930	8930	0
75	20231120	181400	1256029820	8930	8930	8930	8930	0
76	20231120	181300	1256029820	8930	8930	8930	8930	0
77	20231120	181200	1256029820	8930	8930	8930	8930	0
78	20231120	181100	1256029820	8930	8930	8930	8930	0
79	20231120	181000	1256029820	8930	8930	8930	8930	0
80	20231120	180900	1256029820	8930	8930	8930	8930	0
81	20231120	180800	1256029820	8930	8930	8930	8930	0
82	20231120	180700	1256029820	8930	8930	8930	8930	0
83	20231120	180600	1256029820	8930	8930	8930	8930	0
84	20231120	180500	1256029820	8930	8930	8930	8930	0
85	20231120	180400	1256029820	8930	8930	8930	8930	0
86	20231120	180300	1256029820	8930	8930	8930	8930	0
87	20231120	180200	1256029820	8930	8930	8930	8930	0
88	20231120	180100	1256029820	8930	8930	8930	8930	0
89	20231120	180000	1256029820	8930	8930	8930	8930	0
90	20231120	175900	1256029820	8930	8930	8930	8930	0
91	20231120	175800	1256029820	8930	8930	8930	8930	0
92	20231120	175700	1256029820	8930	8930	8930	8930	2788
93	20231120	175600	1256029820	8930	8930	8930	8930	0
94	20231120	175500	1256029820	8930	8930	8930	8930	0
95	20231120	175400	1256029820	8930	8930	8930	8930	0
96	20231120	175300	1256029820	8930	8930	8930	8930	0
97	20231120	175200	1256029820	8930	8930	8930	8930	0
98	20231120	175100	1256029820	8930	8930	8930	8930	0
99	20231120	175000	1256029820	8930	8930	8930	8930	0
100	20231120	174900	1256029820	8930	8930	8930	8930	0
101	20231120	174800	1256029820	8930	8930	8930	8930	0
102	20231120	174700	1256029820	8930	8930	8930	8930	0
103	20231120	174600	1256029820	8930	8930	8930	8930	0
104	20231120	174500	1256029820	8930	8930	8930	8930	0
105	20231120	174400	1256029820	8930	8930	8930	8930	0
106	20231120	174300	1256029820	8930	8930	8930	8930	0
107	20231120	174200	1256029820	8930	8930	8930	8930	0
108	20231120	174100	1256029820	8930	8930	8930	8930	0
109	20231120	174000	1256029820	8930	8930	8930	8930	0
110	20231120	173900	1256029820	8930	8930	8930	8930	0
111	20231120	173800	1256029820	8930	8930	8930	8930	0
112	20231120	173700	1256029820	8930	8930	8930	8930	0
113	20231120	173600	1256029820	8930	8930	8930	8930	0
114	20231120	173500	1256029820	8930	8930	8930	8930	0
115	20231120	173400	1256029820	8930	8930	8930	8930	0
116	20231120	173300	1256029820	8930	8930	8930	8930	0
117	20231120	173200	1256029820	8930	8930	8930	8930	0
118	20231120	173100	1256029820	8930	8930	8930	8930	0
119	20231120	173000	1256029820	8930	8930	8930	8930	0
120	20231120	172900	1256029820	8930	8930	8930	8930	0
121	20231120	172800	1256029820	8930	8930	8930	8930	0
122	20231120	172700	1256029820	8930	8930	8930	8930	2788
123	20231120	172600	1256029820	8930	8930	8930	8930	0
124	20231120	172500	1256029820	8930	8930	8930	8930	0
125	20231120	172400	1256029820	8930	8930	8930	8930	0
126	20231120	172300	1256029820	8930	8930	8930	8930	0
127	20231120	172200	1256029820	8930	8930	8930	8930	0
128	20231120	172100	1256029820	8930	8930	8930	8930	0
129	20231120	172000	1256029820	8930	8930	8930	8930	0
130	20231120	171900	1256029820	8930	8930	8930	8930	0
131	20231120	171800	1256029820	8930	8930	8930	8930	0
132	20231120	171700	1256029820	8930	8930	8930	8930	0
133	20231120	171600	1256029820	8930	8930	8930	8930	0
134	20231120	171500	1256029820	8930	8930	8930	8930	0
135	20231120	171400	1256029820	8930	8930	8930	8930	0
136	20231120	171300	1256029820	8930	8930	8930	8930	0
137	20231120	171200	1256029820	8930	8930	8930	8930	0
138	20231120	171100	1256029820	8930	8930	8930	8930	0
139	20231120	171000	1256029820	8930	8930	8930	8930	0
140	20231120	170900	1256029820	8930	8930	8930	8930	0
141	20231120	170800	1256029820	8930	8930	8930	8930	0
142	20231120	170700	1256029820	8930	8930	8930	8930	0
143	20231120	170600	1256029820	8930	8930	8930	8930	0
144	20231120	170500	1256029820	8930	8930	8930	8930	0
145	20231120	170400	1256029820	8930	8930	8930	8930	0
146	20231120	170300	1256029820	8930	8930	8930	8930	0
147	20231120	170200	1256029820	8930	8930	8930	8930	0
148	20231120	170100	1256029820	8930	8930	8930	8930	0
149	20231120	170000	1256029820	8930	8930	8930	8930	0
150	20231120	165900	1256029820	8930	8930	8930	8930	0
151	20231120	165800	1256029820	8930	8930	8930	8930	0
152	20231120	165700	1256029820	8930	8930	8930	8930	2788
153	20231120	165600	1256029820	8930	8930	8930	8930	0
154	20231120	165500	1256029820	8930	8930	8930	8930	0
155	20231120	165400	1256029820	8930	8930	8930	8930	0
156	20231120	165300	1256029820	8930	8930	8930	8930	0
157	20231120	165200	1256029820	8930	8930	8930	8930	0
158	20231120	165100	1256029820	8930	8930	8930	8930	0
159	20231120	165000	1256029820	8930	8930	8930	8930	0
160	20231120	164900	1256029820	8930	8930	8930	8930	0
161	20231120	164800	1256029820	8930	8930	8930	8930	0
162	20231120	164700	1256029820	8930	8930	8930	8930	0
163	20231120	164600	1256029820	8930	8930	8930	8930	0
164	20231120	164500	1256029820	8930	8930	8930	8930	0
165	20231120	164400	1256029820	8930	8930	8930	8930	0
166	20231120	164300	1256029820	8930	8930	8930	8930	0
167	20231120	164200	1256029820	8930	8930	8930	8930	0
168	20231120	164100	1256029820	8930	8930	8930	8930	0
169	20231120	164000	1256029820	8930	8930	8930	8930	0
170	20231120	163900	1256029820	8930	8930	8930	8930	0
171	20231120	163800	1256029820	8930	8930	8930	8930	0
172	20231120	163700	1256029820	8930	8930	8930	8930	0
173	20231120	163600	1256029820	8930	8930	8930	8930	0
174	20231120	163500	1256029820	8930	8930	8930	8930	0
175	20231120	163400	1256029820	8930	8930	8930	8930	0
176	20231120	163300	1256029820	8930	8930	8930	8930	0
177	20231120	163200	1256029820	8930	8930	8930	8930	0
178	20231120	163100	1256029820	8930	8930	8930	8930	0
179	20231120	163000	1256029820	8930	8930	8930	8930	0
180	20231120	162900	1256029820	8930	8930	8930	8930	0
181	20231120	162800	1256029820	8930	8930	8930	8930	0
182	20231120	162700	1256029820	8930	8930	8930	8930	2788
183	20231120	162600	1256029820	8930	8930	8930	8930	0
184	20231120	162500	1256029820	8930	8930	8930	8930	0
185	20231120	162400	1256029820	8930	8930	8930	8930	0
186	20231120	162300	1256029820	8930	8930	8930	8930	0
187	20231120	162200	1256029820	8930	8930	8930	8930	0
188	20231120	162100	1256029820	8930	8930	8930	8930	0
189	20231120	162000	1256029820	8930	8930	8930	8930	0
190	20231120	161900	1256029820	8930	8930	8930	8930	0
191	20231120	161800	1256029820	8930	8930	8930	8930	0
192	20231120	161700	1256029820	8930	8930	8930	8930	0
193	20231120	161600	1256029820	8930	8930	8930	8930	0
194	20231120	161500	1256029820	8930	8930	8930	8930	0
195	20231120	161400	1256029820	8930	8930	8930	8930	0
196	20231120	161300	1256029820	8930	8930	8930	8930	0
197	20231120	161200	1256029820	8930	8930	8930	8930	0
198	20231120	161100	1256029820	8930	8930	8930	8930	0
199	20231120	161000	1256029820	8930	8930	8930	8930	0
200	20231120	160900	1256029820	8930	8930	8930	8930	0
201	20231120	160800	1256029820	8930	8930	8930	8930	0
202	20231120	160700	1256029820	8930	8930	8930	8930	0
203	20231120	160600	1256029820	8930	8930	8930	8930	0
204	20231120	160500	1256029820	8930	8930	8930	8930	0
205	20231120	160400	1256029820	8930	8930	8930	8930	0
206	20231120	160300	1256029820	8930	8930	8930	8930	0
207	20231120	160200	1256029820	8930	8930	8930	8930	0
208	20231120	160100	1256029820	8930	8930	8930	8930	0
209	20231120	160000	1256029820	8930	8930	8930	8930	0
210	20231120	155900	1256029820	8930	8930	8930	8930	0
211	20231120	155800	1256029820	8930	8930	8930	8930	0
212	20231120	155700	1256029820	8930	8930	8930	8930	2788
213	20231120	155600	1256029820	8930	8930	8930	8930	0
214	20231120	155500	1256029820	8930	8930	8930	8930	0
215	20231120	155400	1256029820	8930	8930	8930	8930	0
216	20231120	155300	1256029820	8930	8930	8930	8930	0
217	20231120	155200	1256029820	8930	8930	8930	8930	0
218	20231120	155100	1256029820	8930	8930	8930	8930	0
219	20231120	155000	1256029820	8930	8930	8930	8930	0
220	20231120	154900	1256029820	8930	8930	8930	8930	0
221	20231120	154800	1256029820	8930	8930	8930	8930	0
222	20231120	154700	1256029820	8930	8930	8930	8930	0
223	20231120	154600	1256029820	8930	8930	8930	8930	0
224	20231120	154500	1256029820	8930	8930	8930	8930	0
225	20231120	154400	1256029820	8930	8930	8930	8930	0
226	20231120	154300	1256029820	8930	8930	8930	8930	0
227	20231120	154200	1256029820	8930	8930	8930	8930	0
228	20231120	154100	1256029820	8930	8930	8930	8930	0
229	20231120	154000	1256029820	8930	8930	8930	8930	0
230	20231120	153900	1256029820	8930	8930	8930	8930	0
231	20231120	153800	1256029820	8930	8930	8930	8930	0
232	20231120	153700	1256029820	8930	8930	8930	8930	0
233	20231120	153600	1256029820	8930	8930	8930	8930	0
234	20231120	153500	1256029820	8930	8930	8930	8930	0
235	20231120	153400	1256029820	8930	8930	8930	8930	0
236	20231120	153300	1256029820	8930	8930	8930	8930	0
237	20231120	153200	1256029820	8930	8930	8930	8930	0
238	20231120	153100	1256029820	8930	8930	8930	8930	0
239	20231120	153000	1256029820	8930	8930	8930	8930	2788
240	20231120	152900	1231132980	8940	8940	8940	8940	0
241	20231120	152800	1231132980	8940	8940	8940	8940	0
242	20231120	152700	1231132980	8940	8940	8940	8940	0
243	20231120	152600	1231132980	8940	8940	8940	8940	0
244	20231120	152500	1231132980	8940	8940	8940	8940	0
245	20231120	152400	1231132980	8940	8940	8940	8940	0
246	20231120	152300	1231132980	8940	8940	8940	8940	0
247	20231120	152200	1231132980	8940	8940	8940	8940	0
248	20231120	152100	1231132980	8940	8940	8940	8940	0
249	20231120	152000	1231132980	8940	8940	8940	8940	0
250	20231120	151900	1231132980	8940	8920	8940	8910	699
251	20231120	151800	1224894130	8910	8910	8920	8910	838
252	20231120	151700	1217427540	8920	8910	8920	8910	916
253	20231120	151600	1209265000	8910	8930	8930	8910	899
254	20231120	151500	1201251200	8930	8930	8930	8920	230
255	20231120	151400	1199199340	8920	8920	8920	8920	1337
256	20231120	151300	1187273300	8920	8910	8920	8910	3
257	20231120	151200	1187246560	8920	8920	8920	8920	4
258	20231120	151100	1187210880	8910	8900	8910	8900	507
259	20231120	151000	1182693860	8910	8900	8910	8900	109
260	20231120	150900	1181723750	8900	8900	8900	8900	0
261	20231120	150800	1181723750	8900	8900	8910	8900	1348
262	20231120	150700	1169725550	8900	8890	8920	8890	2296
263	20231120	150600	1149291740	8890	8880	8890	8880	129
264	20231120	150500	1148144940	8870	8920	8920	8870	728
265	20231120	150400	1141667480	8890	8860	8890	8860	502
266	20231120	150300	1137214490	8860	8860	8860	8860	202
267	20231120	150200	1135424770	8860	8860	8860	8860	11
268	20231120	150100	1135327310	8860	8840	8860	8840	183
269	20231120	150000	1133707680	8820	8810	8820	8800	1023
270	20231120	145900	1124685800	8810	8810	8810	8810	18
271	20231120	145800	1124527220	8800	8800	8800	8800	200
272	20231120	145700	1122767220	8810	8820	8820	8810	124
273	20231120	145600	1121674680	8820	8820	8820	8820	9
274	20231120	145500	1121595300	8810	8810	8810	8810	0
275	20231120	145400	1121595300	8810	8810	8810	8810	0
276	20231120	145300	1121595300	8810	8810	8810	8810	0
277	20231120	145200	1121595300	8810	8800	8810	8800	1088
278	20231120	145100	1112010100	8800	8800	8800	8800	992
279	20231120	145000	1103280500	8810	8800	8810	8800	170
280	20231120	144900	1101783810	8810	8810	8810	8810	79
281	20231120	144800	1101087820	8810	8820	8820	8810	353
282	20231120	144700	1097977880	8810	8810	8810	8810	10
283	20231120	144600	1097889780	8820	8810	8820	8810	15
284	20231120	144500	1097757520	8810	8810	8810	8810	20
285	20231120	144400	1097581320	8810	8810	8810	8810	50
286	20231120	144300	1097140820	8800	8810	8820	8800	287
287	20231120	144200	1094613700	8810	8800	8810	8800	218
288	20231120	144100	1092695120	8790	8790	8790	8790	0
289	20231120	144000	1092695120	8790	8790	8790	8790	109
290	20231120	143900	1091737010	8790	8780	8790	8780	239
291	20231120	143800	1089636390	8780	8770	8780	8770	429
292	20231120	143700	1085872060	8760	8770	8770	8760	1814
293	20231120	143600	1069981370	8770	8770	8770	8760	1646
294	20231120	143500	1055547950	8770	8780	8790	8770	1507
295	20231120	143400	1042323300	8780	8800	8800	8780	452
296	20231120	143300	1038352330	8800	8810	8810	8800	627
297	20231120	143200	1032834720	8810	8810	8820	8810	446
298	20231120	143100	1028905340	8810	8820	8820	8810	534
299	20231120	143000	1024199460	8820	8820	8820	8820	443
300	20231120	142900	1020292200	8830	8860	8860	8830	1164
301	20231120	142800	1010010620	8850	8860	8860	8850	831
302	20231120	142700	1002654350	8860	8890	8890	8860	252
303	20231120	142600	1000421600	8860	8870	8870	8860	493
304	20231120	142500	996051150	8890	8870	8890	8870	447
305	20231120	142400	992086180	8870	8880	8880	8870	809
306	20231120	142300	984904470	8880	8880	8880	8880	543
307	20231120	142200	980082630	8880	8890	8890	8880	638
308	20231120	142100	974415240	8890	8880	8890	8880	559
309	20231120	142000	969451280	8890	8890	8890	8890	18
310	20231120	141900	969291260	8890	8890	8900	8890	806
311	20231120	141800	962125910	8890	8890	8890	8890	443
312	20231120	141700	958187640	8890	8890	8890	8890	302
313	20231120	141600	955502860	8880	8880	8890	8880	689
314	20231120	141500	949384520	8890	8890	8890	8880	647
315	20231120	141400	943634910	8890	8910	8910	8890	1219
316	20231120	141300	932787540	8920	8930	8930	8920	436
317	20231120	141200	928896420	8930	8920	8930	8920	1265
318	20231120	141100	917602520	8920	8920	8930	8920	536
319	20231120	141000	912821390	8920	8920	8920	8920	222
320	20231120	140900	910841150	8930	8930	8930	8930	465
321	20231120	140800	906688700	8940	8940	8940	8940	0
322	20231120	140700	906688700	8940	8930	8940	8930	63
323	20231120	140600	906125810	8930	8930	8930	8930	215
324	20231120	140500	904205860	8930	8930	8930	8930	0
325	20231120	140400	904205860	8930	8930	8930	8930	0
326	20231120	140300	904205860	8930	8930	8930	8930	23
327	20231120	140200	904000470	8930	8930	8930	8930	0
328	20231120	140100	904000470	8930	8930	8930	8930	0
329	20231120	140000	904000470	8930	8930	8930	8930	0
330	20231120	135900	904000470	8930	8930	8930	8930	766
331	20231120	135800	897160090	8920	8920	8920	8920	10
332	20231120	135700	897070890	8930	8930	8930	8930	1
333	20231120	135600	897061960	8920	8920	8920	8920	195
334	20231120	135500	895322560	8920	8920	8920	8920	5
335	20231120	135400	895277960	8920	8920	8920	8920	8
336	20231120	135300	895206600	8910	8910	8910	8910	1
337	20231120	135200	895197690	8920	8920	8920	8920	150
338	20231120	135100	893859690	8920	8920	8920	8920	3
339	20231120	135000	893832930	8920	8920	8920	8920	0
340	20231120	134900	893832930	8920	8920	8920	8920	1
341	20231120	134800	893824010	8910	8910	8910	8910	432
342	20231120	134700	889974890	8910	8910	8910	8910	15
343	20231120	134600	889841240	8910	8910	8910	8910	139
344	20231120	134500	888602750	8910	8910	8910	8910	1
345	20231120	134400	888593840	8910	8910	8910	8910	0
346	20231120	134300	888593840	8910	8910	8910	8900	34
347	20231120	134200	888291190	8910	8900	8910	8900	39
348	20231120	134100	887944070	8910	8910	8910	8910	1
349	20231120	134000	887935160	8910	8900	8910	8900	1201
350	20231120	133900	877234260	8900	8900	8900	8900	257
351	20231120	133800	874946960	8900	8900	8900	8900	0
352	20231120	133700	874946960	8900	8900	8900	8900	0
353	20231120	133600	874946960	8900	8900	8900	8900	2
354	20231120	133500	874929160	8900	8900	8900	8900	0
355	20231120	133400	874929160	8900	8900	8900	8900	37
356	20231120	133300	874599860	8900	8900	8900	8900	0
357	20231120	133200	874599860	8900	8900	8900	8900	2
358	20231120	133100	874582060	8900	8890	8900	8890	563
359	20231120	133000	869576960	8890	8890	8890	8890	0
360	20231120	132900	869576960	8890	8890	8890	8890	0
361	20231120	132800	869576960	8890	8890	8890	8890	150
362	20231120	132700	868243460	8900	8900	8900	8900	20
363	20231120	132600	868065460	8890	8910	8910	8890	9
364	20231120	132500	867985410	8900	8900	8900	8900	211
365	20231120	132400	866107510	8900	8900	8900	8900	89
366	20231120	132300	865315410	8910	8910	8910	8910	25
367	20231120	132200	865092660	8910	8910	8910	8910	0
368	20231120	132100	865092660	8910	8910	8910	8910	0
369	20231120	132000	865092660	8910	8910	8910	8910	30
370	20231120	131900	864825360	8910	8910	8910	8910	4
371	20231120	131800	864789720	8910	8910	8910	8910	0
372	20231120	131700	864789720	8910	8910	8910	8910	0
373	20231120	131600	864789720	8910	8910	8910	8910	2
374	20231120	131500	864771900	8890	8900	8900	8890	920
375	20231120	131400	856584530	8910	8910	8910	8910	101
376	20231120	131300	855684620	8900	8900	8900	8900	0
377	20231120	131200	855684620	8900	8900	8900	8900	0
378	20231120	131100	855684620	8900	8900	8900	8900	100
379	20231120	131000	854794620	8900	8900	8900	8900	0
380	20231120	130900	854794620	8900	8900	8900	8900	0
381	20231120	130800	854794620	8900	8900	8900	8900	0
382	20231120	130700	854794620	8900	8900	8900	8900	19
383	20231120	130600	854625520	8900	8910	8910	8900	2201
384	20231120	130500	835034420	8910	8910	8910	8910	5
385	20231120	130400	834989870	8910	8910	8910	8910	66
386	20231120	130300	834401810	8910	8900	8910	8900	569
387	20231120	130200	829336710	8910	8910	8910	8910	2
388	20231120	130100	829318890	8910	8910	8910	8910	31
389	20231120	130000	829042680	8910	8920	8920	8910	1018
390	20231120	125900	819972100	8920	8920	8920	8920	301
391	20231120	125800	817287180	8910	8910	8910	8910	40
392	20231120	125700	816930780	8920	8920	8920	8920	4
393	20231120	125600	816895100	8920	8920	8920	8920	71
394	20231120	125500	816261780	8920	8920	8920	8920	673
395	20231120	125400	810258620	8930	8930	8930	8930	0
396	20231120	125300	810258620	8930	8930	8930	8930	300
397	20231120	125200	807579620	8930	8930	8930	8930	56
398	20231120	125100	807079540	8920	8920	8920	8920	0
399	20231120	125000	807079540	8920	8930	8930	8920	6
400	20231120	124900	807025970	8930	8930	8930	8930	0
401	20231120	124800	807025970	8930	8930	8930	8930	0
402	20231120	124700	807025970	8930	8930	8930	8930	0
403	20231120	124600	807025970	8930	8930	8930	8930	0
404	20231120	124500	807025970	8930	8930	8930	8930	0
405	20231120	124400	807025970	8930	8930	8930	8930	647
406	20231120	124300	801248260	8940	8940	8940	8940	0
407	20231120	124200	801248260	8940	8940	8940	8940	0
408	20231120	124100	801248260	8940	8940	8940	8940	3
409	20231120	124000	801221440	8940	8940	8940	8940	62
410	20231120	123900	800667160	8940	8940	8940	8940	204
411	20231120	123800	798843400	8940	8940	8940	8940	2
412	20231120	123700	798825520	8940	8940	8940	8940	145
413	20231120	123600	797529220	8930	8930	8930	8930	1
414	20231120	123500	797520290	8920	8920	8920	8920	0
415	20231120	123400	797520290	8920	8920	8920	8920	0
416	20231120	123300	797520290	8920	8920	8920	8920	56
417	20231120	123200	797020770	8920	8920	8920	8920	253
418	20231120	123100	794764010	8930	8930	8930	8930	207
419	20231120	123000	792915500	8930	8950	8950	8930	4
420	20231120	122900	792879720	8950	8940	8950	8940	212
421	20231120	122800	790983400	8930	8930	8930	8930	2
422	20231120	122700	790965540	8930	8930	8930	8930	121
423	20231120	122600	789885010	8930	8940	8940	8930	110
424	20231120	122500	788901710	8940	8930	8940	8930	100
425	20231120	122400	788007860	8930	8930	8930	8930	7
426	20231120	122300	787945350	8930	8930	8930	8930	22
427	20231120	122200	787748890	8940	8940	8940	8940	1
428	20231120	122100	787739950	8930	8930	8930	8920	1107
429	20231120	122000	777856060	8930	8930	8930	8930	750
430	20231120	121900	771158560	8930	8930	8930	8930	10
431	20231120	121800	771069260	8930	8930	8930	8930	75
432	20231120	121700	770399510	8920	8920	8920	8920	0
433	20231120	121600	770399510	8920	8920	8920	8920	0
434	20231120	121500	770399510	8920	8930	8930	8920	669
435	20231120	121400	764426640	8930	8940	8940	8920	1742
436	20231120	121300	748871360	8930	8930	8930	8930	250
437	20231120	121200	746638860	8940	8940	8940	8940	231
438	20231120	121100	744573720	8930	8930	8930	8930	0
439	20231120	121000	744573720	8930	8940	8940	8930	1083
440	20231120	120900	734895740	8940	8940	8940	8940	0
441	20231120	120800	734895740	8940	8940	8940	8930	1068
442	20231120	120700	725348910	8940	8950	8950	8940	17
443	20231120	120600	725196900	8950	8950	8950	8950	100
444	20231120	120500	724301900	8950	8960	8960	8950	1131
445	20231120	120400	714179400	8960	8960	8960	8960	0
446	20231120	120300	714179400	8960	8960	8960	8960	19
447	20231120	120200	714009160	8960	8970	8970	8960	503
448	20231120	120100	709502250	8970	8970	8970	8970	0
449	20231120	120000	709502250	8970	8970	8970	8970	0
450	20231120	115900	709502250	8970	8970	8970	8970	11
451	20231120	115800	709403580	8970	8970	8970	8970	10
452	20231120	115700	709313880	8970	8970	8970	8970	0
453	20231120	115600	709313880	8970	8970	8970	8970	101
454	20231120	115500	708407910	8960	8960	8960	8960	1
455	20231120	115400	708398950	8960	8960	8960	8960	0
456	20231120	115300	708398950	8960	8960	8960	8960	13
457	20231120	115200	708282470	8970	8970	8970	8970	7
458	20231120	115100	708219680	8970	8970	8970	8970	500
459	20231120	115000	703734680	8960	8960	8960	8960	0
460	20231120	114900	703734680	8960	8960	8960	8960	201
461	20231120	114800	701933720	8960	8960	8960	8960	0
462	20231120	114700	701933720	8960	8960	8960	8960	0
463	20231120	114600	701933720	8960	8960	8960	8960	100
464	20231120	114500	701037720	8960	8970	8970	8960	128
465	20231120	114400	699889660	8970	8980	8980	8970	102
466	20231120	114300	698973720	8980	8980	8980	8980	100
467	20231120	114200	698075720	8980	8970	8980	8970	1000
468	20231120	114100	689097100	8970	8970	8970	8970	0
469	20231120	114000	689097100	8970	8970	8970	8970	50
470	20231120	113900	688648600	8970	8970	8970	8970	2
471	20231120	113800	688630660	8960	8960	8960	8960	1
472	20231120	113700	688621700	8960	8960	8960	8960	0
473	20231120	113600	688621700	8960	8960	8960	8960	10
474	20231120	113500	688532100	8970	8970	8970	8970	0
475	20231120	113400	688532100	8970	8970	8970	8970	0
476	20231120	113300	688532100	8970	8970	8970	8970	0
477	20231120	113200	688532100	8970	8980	8980	8970	210
478	20231120	113100	686647700	8990	8990	8990	8990	0
479	20231120	113000	686647700	8990	8980	8990	8980	727
480	20231120	112900	680112240	8980	8970	8980	8970	96
481	20231120	112800	679250580	8980	8990	9000	8980	480
482	20231120	112700	674934870	8950	8950	8950	8950	0
483	20231120	112600	674934870	8950	8960	8960	8950	2300
484	20231120	112500	654327870	8960	8950	8960	8950	359
485	20231120	112400	651111820	8950	8950	8950	8950	100
486	20231120	112300	650216820	8950	8950	8950	8950	75
487	20231120	112200	649545570	8950	8950	8950	8950	81
488	20231120	112100	648820620	8950	8950	8950	8950	19
489	20231120	112000	648650570	8940	8940	8940	8940	0
490	20231120	111900	648650570	8940	8940	8940	8940	300
491	20231120	111800	645968570	8940	8940	8940	8940	20
492	20231120	111700	645789770	8940	8940	8940	8940	407
493	20231120	111600	642151190	8940	8940	8940	8940	200
494	20231120	111500	640363190	8940	8960	8960	8940	120
495	20231120	111400	639289990	8960	8960	8960	8960	150
496	20231120	111300	637945990	8960	8950	8960	8950	106
497	20231120	111200	636996860	8940	8940	8940	8940	0
498	20231120	111100	636996860	8940	8940	8940	8940	0
499	20231120	111000	636996860	8940	8940	8940	8940	0
500	20231120	110900	636996860	8940	8940	8940	8940	42
501	20231120	110800	636621380	8950	8960	8960	8950	107
502	20231120	110700	635662680	8990	8990	8990	8990	0
503	20231120	110600	635662680	8990	8990	8990	8990	0
504	20231120	110500	635662680	8990	8990	8990	8990	3
505	20231120	110400	635635710	8990	8990	8990	8990	0
506	20231120	110300	635635710	8990	8990	8990	8990	3
507	20231120	110200	635608740	8960	8990	8990	8960	711
508	20231120	110100	629228280	8990	8990	8990	8990	242
509	20231120	110000	627052700	8990	8990	8990	8990	61
510	20231120	105900	626504310	8990	8980	8990	8980	144
511	20231120	105800	625210690	8980	8990	8990	8980	374
512	20231120	105700	621848530	8980	8980	8990	8980	107
513	20231120	105600	620887620	8980	8990	8990	8980	221
514	20231120	105500	618903030	8990	8970	8990	8970	442
515	20231120	105400	614930770	8930	8930	8930	8930	0
516	20231120	105300	614930770	8930	8930	8930	8930	5
517	20231120	105200	614886120	8970	8960	8970	8960	591
518	20231120	105100	609586180	8950	8950	8950	8950	112
519	20231120	105000	608583780	8940	8940	8940	8940	361
520	20231120	104900	605356440	8930	8930	8930	8930	60
521	20231120	104800	604820640	8940	8940	8940	8940	0
522	20231120	104700	604820640	8940	8950	8950	8940	437
523	20231120	104600	600913270	8950	8950	8950	8950	0
524	20231120	104500	600913270	8950	8940	8950	8940	3
525	20231120	104400	600886430	8940	8940	8940	8940	211
526	20231120	104300	599000090	8940	8940	8940	8940	233
527	20231120	104200	596917070	8940	8950	8950	8940	530
528	20231120	104100	592173780	8970	8970	8970	8970	0
529	20231120	104000	592173780	8970	8970	8970	8970	0
530	20231120	103900	592173780	8970	8970	8970	8970	0
531	20231120	103800	592173780	8970	8970	8970	8970	58
532	20231120	103700	591653520	8970	8960	8970	8960	364
533	20231120	103600	588389940	8950	8950	8950	8950	20
534	20231120	103500	588210940	8950	8960	8960	8950	736
535	20231120	103400	581621540	8960	8960	8960	8960	360
536	20231120	103300	578395940	8950	8950	8950	8950	0
537	20231120	103200	578395940	8950	8950	8950	8950	0
538	20231120	103100	578395940	8950	8950	8950	8950	29
539	20231120	103000	578136390	8950	8950	8950	8950	80
540	20231120	102900	577420390	8960	8960	8960	8960	0
541	20231120	102800	577420390	8960	8950	8960	8950	52
542	20231120	102700	576954980	8950	8950	8950	8950	70
543	20231120	102600	576328480	8940	8940	8940	8940	0
544	20231120	102500	576328480	8940	8940	8950	8940	32
545	20231120	102400	576042390	8940	8950	8950	8940	18
546	20231120	102300	575881300	8950	8950	8950	8950	147
547	20231120	102200	574565650	8950	8950	8950	8950	60
548	20231120	102100	574028650	8960	8970	8970	8960	76
549	20231120	102000	573346990	8970	8970	8970	8970	489
550	20231120	101900	568960660	8970	8970	8970	8970	114
551	20231120	101800	567938080	8970	8970	8970	8970	3
552	20231120	101700	567911170	8970	8970	8970	8970	138
553	20231120	101600	566673310	8950	8970	8970	8950	201
554	20231120	101500	564872340	8970	8930	8970	8930	648
555	20231120	101400	559075530	8920	8920	8920	8920	0
556	20231120	101300	559075530	8920	8920	8920	8920	144
557	20231120	101200	557791050	8920	8920	8920	8920	1
558	20231120	101100	557782130	8920	8920	8920	8920	476
559	20231120	101000	553536210	8920	8920	8920	8910	73
560	20231120	100900	552885550	8920	8920	8920	8920	80
561	20231120	100800	552171950	8920	8920	8920	8920	46
562	20231120	100700	551761630	8920	8920	8920	8920	240
563	20231120	100600	549620830	8900	8900	8900	8900	0
564	20231120	100500	549620830	8900	8920	8920	8900	830
565	20231120	100400	542233610	8920	8910	8920	8910	3
566	20231120	100300	542206860	8910	8910	8910	8910	0
567	20231120	100200	542206860	8910	8910	8930	8910	26
568	20231120	100100	541975130	8910	8910	8910	8910	26
569	20231120	100000	541743470	8910	8910	8910	8910	216
570	20231120	095900	539818910	8910	8930	8930	8910	861
571	20231120	095800	532147200	8930	8920	8930	8910	220
572	20231120	095700	530186970	8920	8920	8920	8920	26
573	20231120	095600	529955050	8930	8910	8930	8910	130
574	20231120	095500	528796150	8910	8930	8930	8910	324
575	20231120	095400	525905620	8930	8910	8930	8910	227
576	20231120	095300	523881340	8910	8900	8910	8900	300
577	20231120	095200	521210240	8900	8910	8910	8900	340
578	20231120	095100	518183250	8910	8910	8910	8910	400
579	20231120	095000	514619250	8910	8910	8920	8910	155
580	20231120	094900	513237700	8910	8920	8920	8910	227
581	20231120	094800	511215050	8920	8920	8920	8920	248
582	20231120	094700	509002890	8920	8920	8920	8920	0
583	20231120	094600	509002890	8920	8940	8940	8920	1208
584	20231120	094500	498219500	8940	8950	8950	8940	1021
585	20231120	094400	489091700	8950	8970	8970	8950	1118
586	20231120	094300	479074170	8980	8980	8980	8980	617
587	20231120	094200	473533510	8980	8980	8980	8970	597
588	20231120	094100	468172570	8980	8990	8990	8970	1756
589	20231120	094000	452407080	8990	9010	9010	8990	1191
590	20231120	093900	441686190	9010	9020	9020	9010	672
591	20231120	093800	435629470	9020	9040	9040	9020	1902
592	20231120	093700	418451720	9030	9020	9040	9020	612
593	20231120	093600	412924360	9020	9050	9050	9020	4825
594	20231120	093500	369290330	9040	9030	9040	9030	1867
595	20231120	093400	352417030	9030	9030	9030	9020	561
596	20231120	093300	347351720	9040	9010	9040	9010	1765
597	20231120	093200	331417690	9020	9020	9020	9010	699
598	20231120	093100	325113510	9030	9000	9030	9000	201
599	20231120	093000	323298610	9030	9000	9030	9000	3708
600	20231120	092900	289864800	9000	9000	9000	9000	381
601	20231120	092800	286435800	9000	9010	9010	9000	1296
602	20231120	092700	274770060	9000	8970	9000	8970	6072
603	20231120	092600	220177640	8960	8980	8980	8960	1017
604	20231120	092500	211061060	8980	8980	8980	8970	2091
605	20231120	092400	192286670	8970	8970	8970	8970	158
606	20231120	092300	190869410	8960	8980	8980	8960	702
607	20231120	092200	184572560	8980	8970	8980	8970	80
608	20231120	092100	183854660	8960	8940	8970	8940	3383
609	20231120	092000	153580430	8940	8930	8940	8920	1086
610	20231120	091900	143875770	8920	8910	8920	8910	1219
611	20231120	091800	133008490	8910	8920	8920	8910	1425
612	20231120	091700	120302320	8920	8920	8920	8920	1880
613	20231120	091600	103532720	8920	8930	8940	8920	410
614	20231120	091500	99871470	8930	8930	8940	8930	235
615	20231120	091400	97772220	8920	8920	8930	8920	721
616	20231120	091300	91335290	8930	8930	8930	8930	1
617	20231120	091200	91326360	8930	8920	8940	8920	1978
618	20231120	091100	73677570	8910	8930	8930	8910	806
619	20231120	091000	66485680	8930	8940	8940	8920	166
620	20231120	090900	65002900	8900	8900	8900	8900	10
621	20231120	090800	64913900	8900	8920	8920	8900	393
622	20231120	090700	61414540	8920	8910	8920	8900	294
623	20231120	090600	58794710	8940	8900	8950	8900	1547
624	20231120	090500	44988340	8880	8880	8880	8880	528
625	20231120	090400	40299700	8910	8870	8910	8870	645
626	20231120	090300	34558150	8860	8850	8860	8850	465
627	20231120	090200	30441900	8840	8790	8840	8790	801
628	20231120	090100	23396050	8780	8750	8780	8740	1221
629	20231120	090000	12713870	8770	8790	8790	8770	1449