KissMeData/063170/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	192900	1122212760	9240	9240	9240	9240	1663
3	20231120	192800	1122212760	9240	9240	9240	9240	0
4	20231120	192700	1122212760	9240	9240	9240	9240	0
5	20231120	192600	1122212760	9240	9240	9240	9240	0
6	20231120	192500	1122212760	9240	9240	9240	9240	0
7	20231120	192400	1122212760	9240	9240	9240	9240	0
8	20231120	192300	1122212760	9240	9240	9240	9240	0
9	20231120	192200	1122212760	9240	9240	9240	9240	0
10	20231120	192100	1122212760	9240	9240	9240	9240	0
11	20231120	192000	1122212760	9240	9240	9240	9240	0
12	20231120	191900	1122212760	9240	9240	9240	9240	0
13	20231120	191800	1122212760	9240	9240	9240	9240	0
14	20231120	191700	1122212760	9240	9240	9240	9240	0
15	20231120	191600	1122212760	9240	9240	9240	9240	0
16	20231120	191500	1122212760	9240	9240	9240	9240	0
17	20231120	191400	1122212760	9240	9240	9240	9240	0
18	20231120	191300	1122212760	9240	9240	9240	9240	0
19	20231120	191200	1122212760	9240	9240	9240	9240	0
20	20231120	191100	1122212760	9240	9240	9240	9240	0
21	20231120	191000	1122212760	9240	9240	9240	9240	0
22	20231120	190900	1122212760	9240	9240	9240	9240	0
23	20231120	190800	1122212760	9240	9240	9240	9240	0
24	20231120	190700	1122212760	9240	9240	9240	9240	0
25	20231120	190600	1122212760	9240	9240	9240	9240	0
26	20231120	190500	1122212760	9240	9240	9240	9240	0
27	20231120	190400	1122212760	9240	9240	9240	9240	0
28	20231120	190300	1122212760	9240	9240	9240	9240	0
29	20231120	190200	1122212760	9240	9240	9240	9240	0
30	20231120	190100	1122212760	9240	9240	9240	9240	0
31	20231120	190000	1122212760	9240	9240	9240	9240	0
32	20231120	185900	1122212760	9240	9240	9240	9240	1663
33	20231120	185800	1122212760	9240	9240	9240	9240	0
34	20231120	185700	1122212760	9240	9240	9240	9240	0
35	20231120	185600	1122212760	9240	9240	9240	9240	0
36	20231120	185500	1122212760	9240	9240	9240	9240	0
37	20231120	185400	1122212760	9240	9240	9240	9240	0
38	20231120	185300	1122212760	9240	9240	9240	9240	0
39	20231120	185200	1122212760	9240	9240	9240	9240	0
40	20231120	185100	1122212760	9240	9240	9240	9240	0
41	20231120	185000	1122212760	9240	9240	9240	9240	0
42	20231120	184900	1122212760	9240	9240	9240	9240	0
43	20231120	184800	1122212760	9240	9240	9240	9240	0
44	20231120	184700	1122212760	9240	9240	9240	9240	0
45	20231120	184600	1122212760	9240	9240	9240	9240	0
46	20231120	184500	1122212760	9240	9240	9240	9240	0
47	20231120	184400	1122212760	9240	9240	9240	9240	0
48	20231120	184300	1122212760	9240	9240	9240	9240	0
49	20231120	184200	1122212760	9240	9240	9240	9240	0
50	20231120	184100	1122212760	9240	9240	9240	9240	0
51	20231120	184000	1122212760	9240	9240	9240	9240	0
52	20231120	183900	1122212760	9240	9240	9240	9240	0
53	20231120	183800	1122212760	9240	9240	9240	9240	0
54	20231120	183700	1122212760	9240	9240	9240	9240	0
55	20231120	183600	1122212760	9240	9240	9240	9240	0
56	20231120	183500	1122212760	9240	9240	9240	9240	0
57	20231120	183400	1122212760	9240	9240	9240	9240	0
58	20231120	183300	1122212760	9240	9240	9240	9240	0
59	20231120	183200	1122212760	9240	9240	9240	9240	0
60	20231120	183100	1122212760	9240	9240	9240	9240	0
61	20231120	183000	1122212760	9240	9240	9240	9240	0
62	20231120	182900	1122212760	9240	9240	9240	9240	1663
63	20231120	182800	1122212760	9240	9240	9240	9240	0
64	20231120	182700	1122212760	9240	9240	9240	9240	0
65	20231120	182600	1122212760	9240	9240	9240	9240	0
66	20231120	182500	1122212760	9240	9240	9240	9240	0
67	20231120	182400	1122212760	9240	9240	9240	9240	0
68	20231120	182300	1122212760	9240	9240	9240	9240	0
69	20231120	182200	1122212760	9240	9240	9240	9240	0
70	20231120	182100	1122212760	9240	9240	9240	9240	0
71	20231120	182000	1122212760	9240	9240	9240	9240	0
72	20231120	181900	1122212760	9240	9240	9240	9240	0
73	20231120	181800	1122212760	9240	9240	9240	9240	0
74	20231120	181700	1122212760	9240	9240	9240	9240	0
75	20231120	181600	1122212760	9240	9240	9240	9240	0
76	20231120	181500	1122212760	9240	9240	9240	9240	0
77	20231120	181400	1122212760	9240	9240	9240	9240	0
78	20231120	181300	1122212760	9240	9240	9240	9240	0
79	20231120	181200	1122212760	9240	9240	9240	9240	0
80	20231120	181100	1122212760	9240	9240	9240	9240	0
81	20231120	181000	1122212760	9240	9240	9240	9240	0
82	20231120	180900	1122212760	9240	9240	9240	9240	0
83	20231120	180800	1122212760	9240	9240	9240	9240	0
84	20231120	180700	1122212760	9240	9240	9240	9240	0
85	20231120	180600	1122212760	9240	9240	9240	9240	0
86	20231120	180500	1122212760	9240	9240	9240	9240	0
87	20231120	180400	1122212760	9240	9240	9240	9240	0
88	20231120	180300	1122212760	9240	9240	9240	9240	0
89	20231120	180200	1122212760	9240	9240	9240	9240	0
90	20231120	180100	1122212760	9240	9240	9240	9240	0
91	20231120	180000	1122212760	9240	9240	9240	9240	0
92	20231120	175900	1122212760	9240	9240	9240	9240	1663
93	20231120	175800	1122212760	9240	9240	9240	9240	0
94	20231120	175700	1122212760	9240	9240	9240	9240	0
95	20231120	175600	1122212760	9240	9240	9240	9240	0
96	20231120	175500	1122212760	9240	9240	9240	9240	0
97	20231120	175400	1122212760	9240	9240	9240	9240	0
98	20231120	175300	1122212760	9240	9240	9240	9240	0
99	20231120	175200	1122212760	9240	9240	9240	9240	0
100	20231120	175100	1122212760	9240	9240	9240	9240	0
101	20231120	175000	1122212760	9240	9240	9240	9240	0
102	20231120	174900	1122212760	9240	9240	9240	9240	0
103	20231120	174800	1122212760	9240	9240	9240	9240	0
104	20231120	174700	1122212760	9240	9240	9240	9240	0
105	20231120	174600	1122212760	9240	9240	9240	9240	0
106	20231120	174500	1122212760	9240	9240	9240	9240	0
107	20231120	174400	1122212760	9240	9240	9240	9240	0
108	20231120	174300	1122212760	9240	9240	9240	9240	0
109	20231120	174200	1122212760	9240	9240	9240	9240	0
110	20231120	174100	1122212760	9240	9240	9240	9240	0
111	20231120	174000	1122212760	9240	9240	9240	9240	0
112	20231120	173900	1122212760	9240	9240	9240	9240	0
113	20231120	173800	1122212760	9240	9240	9240	9240	0
114	20231120	173700	1122212760	9240	9240	9240	9240	0
115	20231120	173600	1122212760	9240	9240	9240	9240	0
116	20231120	173500	1122212760	9240	9240	9240	9240	0
117	20231120	173400	1122212760	9240	9240	9240	9240	0
118	20231120	173300	1122212760	9240	9240	9240	9240	0
119	20231120	173200	1122212760	9240	9240	9240	9240	0
120	20231120	173100	1122212760	9240	9240	9240	9240	0
121	20231120	173000	1122212760	9240	9240	9240	9240	0
122	20231120	172900	1122212760	9240	9240	9240	9240	1663
123	20231120	172800	1122212760	9240	9240	9240	9240	0
124	20231120	172700	1122212760	9240	9240	9240	9240	0
125	20231120	172600	1122212760	9240	9240	9240	9240	0
126	20231120	172500	1122212760	9240	9240	9240	9240	0
127	20231120	172400	1122212760	9240	9240	9240	9240	0
128	20231120	172300	1122212760	9240	9240	9240	9240	0
129	20231120	172200	1122212760	9240	9240	9240	9240	0
130	20231120	172100	1122212760	9240	9240	9240	9240	0
131	20231120	172000	1122212760	9240	9240	9240	9240	0
132	20231120	171900	1122212760	9240	9240	9240	9240	0
133	20231120	171800	1122212760	9240	9240	9240	9240	0
134	20231120	171700	1122212760	9240	9240	9240	9240	0
135	20231120	171600	1122212760	9240	9240	9240	9240	0
136	20231120	171500	1122212760	9240	9240	9240	9240	0
137	20231120	171400	1122212760	9240	9240	9240	9240	0
138	20231120	171300	1122212760	9240	9240	9240	9240	0
139	20231120	171200	1122212760	9240	9240	9240	9240	0
140	20231120	171100	1122212760	9240	9240	9240	9240	0
141	20231120	171000	1122212760	9240	9240	9240	9240	0
142	20231120	170900	1122212760	9240	9240	9240	9240	0
143	20231120	170800	1122212760	9240	9240	9240	9240	0
144	20231120	170700	1122212760	9240	9240	9240	9240	0
145	20231120	170600	1122212760	9240	9240	9240	9240	0
146	20231120	170500	1122212760	9240	9240	9240	9240	0
147	20231120	170400	1122212760	9240	9240	9240	9240	0
148	20231120	170300	1122212760	9240	9240	9240	9240	0
149	20231120	170200	1122212760	9240	9240	9240	9240	0
150	20231120	170100	1122212760	9240	9240	9240	9240	0
151	20231120	170000	1122212760	9240	9240	9240	9240	0
152	20231120	165900	1122212760	9240	9240	9240	9240	1663
153	20231120	165800	1122212760	9240	9240	9240	9240	0
154	20231120	165700	1122212760	9240	9240	9240	9240	0
155	20231120	165600	1122212760	9240	9240	9240	9240	0
156	20231120	165500	1122212760	9240	9240	9240	9240	0
157	20231120	165400	1122212760	9240	9240	9240	9240	0
158	20231120	165300	1122212760	9240	9240	9240	9240	0
159	20231120	165200	1122212760	9240	9240	9240	9240	0
160	20231120	165100	1122212760	9240	9240	9240	9240	0
161	20231120	165000	1122212760	9240	9240	9240	9240	0
162	20231120	164900	1122212760	9240	9240	9240	9240	0
163	20231120	164800	1122212760	9240	9240	9240	9240	0
164	20231120	164700	1122212760	9240	9240	9240	9240	0
165	20231120	164600	1122212760	9240	9240	9240	9240	0
166	20231120	164500	1122212760	9240	9240	9240	9240	0
167	20231120	164400	1122212760	9240	9240	9240	9240	0
168	20231120	164300	1122212760	9240	9240	9240	9240	0
169	20231120	164200	1122212760	9240	9240	9240	9240	0
170	20231120	164100	1122212760	9240	9240	9240	9240	0
171	20231120	164000	1122212760	9240	9240	9240	9240	0
172	20231120	163900	1122212760	9240	9240	9240	9240	0
173	20231120	163800	1122212760	9240	9240	9240	9240	0
174	20231120	163700	1122212760	9240	9240	9240	9240	0
175	20231120	163600	1122212760	9240	9240	9240	9240	0
176	20231120	163500	1122212760	9240	9240	9240	9240	0
177	20231120	163400	1122212760	9240	9240	9240	9240	0
178	20231120	163300	1122212760	9240	9240	9240	9240	0
179	20231120	163200	1122212760	9240	9240	9240	9240	0
180	20231120	163100	1122212760	9240	9240	9240	9240	0
181	20231120	163000	1122212760	9240	9240	9240	9240	0
182	20231120	162900	1122212760	9240	9240	9240	9240	1663
183	20231120	162800	1122212760	9240	9240	9240	9240	0
184	20231120	162700	1122212760	9240	9240	9240	9240	0
185	20231120	162600	1122212760	9240	9240	9240	9240	0
186	20231120	162500	1122212760	9240	9240	9240	9240	0
187	20231120	162400	1122212760	9240	9240	9240	9240	0
188	20231120	162300	1122212760	9240	9240	9240	9240	0
189	20231120	162200	1122212760	9240	9240	9240	9240	0
190	20231120	162100	1122212760	9240	9240	9240	9240	0
191	20231120	162000	1122212760	9240	9240	9240	9240	0
192	20231120	161900	1122212760	9240	9240	9240	9240	0
193	20231120	161800	1122212760	9240	9240	9240	9240	0
194	20231120	161700	1122212760	9240	9240	9240	9240	0
195	20231120	161600	1122212760	9240	9240	9240	9240	0
196	20231120	161500	1122212760	9240	9240	9240	9240	0
197	20231120	161400	1122212760	9240	9240	9240	9240	0
198	20231120	161300	1122212760	9240	9240	9240	9240	0
199	20231120	161200	1122212760	9240	9240	9240	9240	0
200	20231120	161100	1122212760	9240	9240	9240	9240	0
201	20231120	161000	1122212760	9240	9240	9240	9240	0
202	20231120	160900	1122212760	9240	9240	9240	9240	0
203	20231120	160800	1122212760	9240	9240	9240	9240	0
204	20231120	160700	1122212760	9240	9240	9240	9240	0
205	20231120	160600	1122212760	9240	9240	9240	9240	0
206	20231120	160500	1122212760	9240	9240	9240	9240	0
207	20231120	160400	1122212760	9240	9240	9240	9240	0
208	20231120	160300	1122212760	9240	9240	9240	9240	0
209	20231120	160200	1122212760	9240	9240	9240	9240	0
210	20231120	160100	1122212760	9240	9240	9240	9240	0
211	20231120	160000	1122212760	9240	9240	9240	9240	0
212	20231120	155900	1122212760	9240	9240	9240	9240	1663
213	20231120	155800	1122212760	9240	9240	9240	9240	0
214	20231120	155700	1122212760	9240	9240	9240	9240	0
215	20231120	155600	1122212760	9240	9240	9240	9240	0
216	20231120	155500	1122212760	9240	9240	9240	9240	0
217	20231120	155400	1122212760	9240	9240	9240	9240	0
218	20231120	155300	1122212760	9240	9240	9240	9240	0
219	20231120	155200	1122212760	9240	9240	9240	9240	0
220	20231120	155100	1122212760	9240	9240	9240	9240	0
221	20231120	155000	1122212760	9240	9240	9240	9240	0
222	20231120	154900	1122212760	9240	9240	9240	9240	0
223	20231120	154800	1122212760	9240	9240	9240	9240	0
224	20231120	154700	1122212760	9240	9240	9240	9240	0
225	20231120	154600	1122212760	9240	9240	9240	9240	0
226	20231120	154500	1122212760	9240	9240	9240	9240	0
227	20231120	154400	1122212760	9240	9240	9240	9240	0
228	20231120	154300	1122212760	9240	9240	9240	9240	0
229	20231120	154200	1122212760	9240	9240	9240	9240	0
230	20231120	154100	1122212760	9240	9240	9240	9240	0
231	20231120	154000	1122212760	9240	9240	9240	9240	0
232	20231120	153900	1122212760	9240	9240	9240	9240	0
233	20231120	153800	1122212760	9240	9240	9240	9240	0
234	20231120	153700	1122212760	9240	9240	9240	9240	0
235	20231120	153600	1122212760	9240	9240	9240	9240	0
236	20231120	153500	1122212760	9240	9240	9240	9240	0
237	20231120	153400	1122212760	9240	9240	9240	9240	0
238	20231120	153300	1122212760	9240	9240	9240	9240	0
239	20231120	153200	1122212760	9240	9240	9240	9240	0
240	20231120	153100	1122212760	9240	9240	9240	9240	0
241	20231120	153000	1122212760	9240	9240	9240	9240	1663
242	20231120	152900	1106846640	9180	9180	9180	9180	0
243	20231120	152800	1106846640	9180	9180	9180	9180	0
244	20231120	152700	1106846640	9180	9180	9180	9180	0
245	20231120	152600	1106846640	9180	9180	9180	9180	0
246	20231120	152500	1106846640	9180	9180	9180	9180	0
247	20231120	152400	1106846640	9180	9180	9180	9180	0
248	20231120	152300	1106846640	9180	9180	9180	9180	0
249	20231120	152200	1106846640	9180	9180	9180	9180	0
250	20231120	152100	1106846640	9180	9180	9180	9180	0
251	20231120	152000	1106846640	9180	9180	9180	9180	0
252	20231120	151900	1106846640	9180	9250	9250	9160	579
253	20231120	151800	1101529930	9250	9250	9250	9250	0
254	20231120	151700	1101529930	9250	9270	9270	9250	1369
255	20231120	151600	1088864590	9260	9260	9270	9260	246
256	20231120	151500	1086585920	9260	9260	9270	9250	222
257	20231120	151400	1084530980	9250	9230	9260	9230	1093
258	20231120	151300	1074427450	9230	9200	9230	9200	735
259	20231120	151200	1067652300	9210	9170	9210	9170	461
260	20231120	151100	1063414530	9190	9190	9190	9190	0
261	20231120	151000	1063414530	9190	9190	9190	9190	1
262	20231120	150900	1063405340	9180	9190	9190	9180	500
263	20231120	150800	1058811340	9190	9190	9190	9190	222
264	20231120	150700	1056771160	9180	9170	9180	9170	348
265	20231120	150600	1053576530	9170	9170	9180	9170	401
266	20231120	150500	1049897950	9180	9170	9180	9140	1155
267	20231120	150400	1039301640	9190	9190	9190	9190	0
268	20231120	150300	1039301640	9190	9190	9190	9190	9
269	20231120	150200	1039218930	9190	9180	9190	9180	74
270	20231120	150100	1038539600	9180	9190	9190	9180	260
271	20231120	150000	1036152490	9190	9170	9190	9170	1271
272	20231120	145900	1024488720	9180	9160	9190	9160	706
273	20231120	145800	1018010710	9160	9160	9160	9160	380
274	20231120	145700	1014529910	9160	9160	9160	9160	0
275	20231120	145600	1014529910	9160	9170	9170	9160	624
276	20231120	145500	1008811270	9180	9170	9180	9170	201
277	20231120	145400	1006968090	9170	9170	9170	9170	300
278	20231120	145300	1004217090	9170	9140	9170	9140	587
279	20231120	145200	998844230	9170	9150	9170	9150	1379
280	20231120	145100	986212860	9150	9150	9150	9150	1
281	20231120	145000	986203710	9140	9140	9140	9140	280
282	20231120	144900	983644510	9150	9150	9160	9150	263
283	20231120	144800	981238040	9150	9140	9150	9140	917
284	20231120	144700	972854830	9130	9140	9140	9130	138
285	20231120	144600	971594590	9140	9130	9140	9130	628
286	20231120	144500	965857990	9130	9130	9130	9130	30
287	20231120	144400	965584090	9120	9120	9120	9120	211
288	20231120	144300	963659770	9130	9140	9140	9120	1066
289	20231120	144200	953925500	9130	9130	9130	9130	331
290	20231120	144100	950903470	9140	9140	9140	9140	252
291	20231120	144000	948600190	9130	9130	9140	9130	1078
292	20231120	143900	938754810	9140	9150	9150	9140	594
293	20231120	143800	933325550	9140	9140	9140	9140	0
294	20231120	143700	933325550	9140	9140	9140	9140	252
295	20231120	143600	931022270	9140	9140	9140	9140	0
296	20231120	143500	931022270	9140	9150	9150	9140	613
297	20231120	143400	925419150	9150	9150	9150	9150	31
298	20231120	143300	925135500	9150	9150	9150	9150	177
299	20231120	143200	923515950	9140	9150	9150	9140	362
300	20231120	143100	920206970	9140	9150	9150	9140	334
301	20231120	143000	917153390	9150	9140	9150	9140	282
302	20231120	142900	914575610	9150	9150	9150	9150	32
303	20231120	142800	914282810	9150	9150	9150	9150	253
304	20231120	142700	911967860	9150	9150	9150	9150	200
305	20231120	142600	910137860	9150	9150	9150	9150	0
306	20231120	142500	910137860	9150	9150	9160	9150	693
307	20231120	142400	903794290	9140	9140	9140	9140	370
308	20231120	142300	900412490	9130	9140	9140	9130	1050
309	20231120	142200	890825870	9140	9150	9150	9140	584
310	20231120	142100	885487040	9160	9160	9160	9160	0
311	20231120	142000	885487040	9160	9160	9160	9160	0
312	20231120	141900	885487040	9160	9160	9160	9160	57
313	20231120	141800	884964920	9160	9150	9160	9140	829
314	20231120	141700	877380440	9150	9150	9150	9150	9
315	20231120	141600	877298090	9150	9140	9150	9140	247
316	20231120	141500	875038070	9140	9150	9150	9140	588
317	20231120	141400	869661230	9150	9150	9150	9150	0
318	20231120	141300	869661230	9150	9150	9150	9140	298
319	20231120	141200	866937050	9150	9140	9150	9140	1684
320	20231120	141100	851543030	9150	9150	9150	9150	31
321	20231120	141000	851259380	9170	9170	9170	9170	0
322	20231120	140900	851259380	9170	9140	9170	9140	81
323	20231120	140800	850519010	9140	9160	9160	9140	415
324	20231120	140700	846724230	9160	9150	9160	9150	253
325	20231120	140600	844409270	9150	9150	9150	9150	96
326	20231120	140500	843530870	9150	9160	9160	9150	520
327	20231120	140400	838772560	9160	9160	9160	9160	32
328	20231120	140300	838479440	9150	9160	9160	9150	283
329	20231120	140200	835889680	9160	9160	9160	9160	75
330	20231120	140100	835202680	9160	9160	9160	9160	331
331	20231120	140000	832170720	9170	9160	9170	9160	254
332	20231120	135900	829844070	9170	9160	9170	9160	3
333	20231120	135800	829816580	9160	9160	9160	9160	581
334	20231120	135700	824494620	9160	9160	9160	9160	0
335	20231120	135600	824494620	9160	9160	9160	9160	0
336	20231120	135500	824494620	9160	9160	9170	9160	333
337	20231120	135400	821444330	9170	9180	9180	9170	957
338	20231120	135300	812664060	9170	9170	9170	9170	200
339	20231120	135200	810830060	9170	9180	9180	9170	920
340	20231120	135100	802387960	9170	9170	9170	9170	481
341	20231120	135000	797977190	9170	9180	9180	9170	646
342	20231120	134900	792052410	9170	9180	9180	9170	130
343	20231120	134800	790860010	9180	9160	9180	9160	711
344	20231120	134700	784342200	9170	9170	9170	9170	425
345	20231120	134600	780444950	9170	9180	9180	9170	100
346	20231120	134500	779527650	9170	9170	9170	9170	0
347	20231120	134400	779527650	9170	9200	9200	9170	335
348	20231120	134300	776455580	9180	9160	9180	9160	1621
349	20231120	134200	761586840	9160	9160	9160	9160	94
350	20231120	134100	760725800	9150	9160	9160	9150	583
351	20231120	134000	755388830	9160	9160	9160	9160	263
352	20231120	133900	752979750	9150	9150	9150	9150	0
353	20231120	133800	752979750	9150	9160	9160	9150	603
354	20231120	133700	747459770	9160	9160	9160	9160	0
355	20231120	133600	747459770	9160	9160	9160	9160	221
356	20231120	133500	745435410	9150	9150	9150	9150	252
357	20231120	133400	743129610	9160	9160	9160	9150	411
358	20231120	133300	739368170	9170	9170	9170	9170	0
359	20231120	133200	739368170	9170	9140	9170	9140	1147
360	20231120	133100	728872360	9130	9130	9130	9130	331
361	20231120	133000	725850330	9140	9140	9140	9140	252
362	20231120	132900	723547050	9130	9130	9130	9130	25
363	20231120	132800	723318800	9130	9130	9130	9130	404
364	20231120	132700	719630280	9140	9140	9140	9140	179
365	20231120	132600	717994220	9150	9150	9150	9150	320
366	20231120	132500	715066220	9140	9140	9140	9140	0
367	20231120	132400	715066220	9140	9150	9150	9140	263
368	20231120	132300	712662290	9160	9150	9160	9150	256
369	20231120	132200	710319860	9140	9140	9140	9140	252
370	20231120	132100	708016580	9140	9140	9140	9140	332
371	20231120	132000	704982100	9150	9140	9150	9140	353
372	20231120	131900	701753140	9140	9140	9140	9140	252
373	20231120	131800	699449860	9130	9130	9130	9130	0
374	20231120	131700	699449860	9130	9140	9140	9130	583
375	20231120	131600	694124550	9130	9130	9130	9130	0
376	20231120	131500	694124550	9130	9130	9130	9130	0
377	20231120	131400	694124550	9130	9140	9150	9130	578
378	20231120	131300	688844690	9140	9140	9140	9140	30
379	20231120	131200	688570490	9160	9160	9160	9160	21
380	20231120	131100	688378130	9140	9150	9150	9140	328
381	20231120	131000	685379930	9150	9150	9160	9150	278
382	20231120	130900	682836220	9150	9160	9160	9150	299
383	20231120	130800	680099910	9150	9150	9150	9150	150
384	20231120	130700	678727410	9150	9150	9150	9150	584
385	20231120	130600	673383810	9160	9150	9160	9150	11
386	20231120	130500	673283150	9160	9140	9160	9140	797
387	20231120	130400	665993220	9150	9130	9150	9130	342
388	20231120	130300	662870360	9130	9130	9140	9130	1549
389	20231120	130200	648725250	9130	9120	9130	9120	284
390	20231120	130100	646134850	9110	9110	9110	9110	1
391	20231120	130000	646125740	9110	9120	9120	9110	822
392	20231120	125900	638632410	9120	9120	9120	9120	11
393	20231120	125800	638532090	9110	9110	9110	9110	253
394	20231120	125700	636227260	9120	9110	9120	9110	332
395	20231120	125600	633202730	9120	9130	9130	9120	3
396	20231120	125500	633175360	9120	9110	9120	9110	237
397	20231120	125400	631013930	9120	9110	9120	9110	255
398	20231120	125300	628690860	9110	9110	9110	9100	761
399	20231120	125200	621761460	9110	9120	9120	9110	696
400	20231120	125100	615415770	9120	9120	9120	9120	1
401	20231120	125000	615406650	9120	9120	9120	9100	848
402	20231120	124900	607682250	9110	9110	9110	9110	252
403	20231120	124800	605386530	9120	9120	9120	9120	4
404	20231120	124700	605350050	9110	9110	9110	9110	253
405	20231120	124600	603045220	9110	9110	9120	9110	523
406	20231120	124500	598279670	9110	9110	9110	9110	252
407	20231120	124400	595983950	9110	9110	9110	9110	446
408	20231120	124300	591920890	9110	9100	9110	9100	683
409	20231120	124200	585704590	9110	9110	9110	9110	101
410	20231120	124100	584784480	9100	9110	9110	9100	191
411	20231120	124000	583045180	9110	9110	9110	9110	331
412	20231120	123900	580029770	9110	9120	9120	9110	280
413	20231120	123800	577478960	9110	9110	9110	9110	204
414	20231120	123700	575620520	9110	9110	9110	9110	298
415	20231120	123600	572905740	9110	9110	9110	9110	466
416	20231120	123500	568660480	9110	9110	9110	9110	149
417	20231120	123400	567303090	9110	9110	9110	9110	252
418	20231120	123300	565007370	9110	9120	9120	9110	1347
419	20231120	123200	552733200	9120	9110	9120	9110	256
420	20231120	123100	550401000	9110	9110	9110	9110	375
421	20231120	123000	546984750	9110	9110	9110	9100	255
422	20231120	122900	544664230	9110	9110	9110	9100	372
423	20231120	122800	541278620	9110	9110	9110	9100	585
424	20231120	122700	535951730	9110	9110	9110	9110	5
425	20231120	122600	535906180	9110	9110	9110	9100	577
426	20231120	122500	530650070	9110	9110	9110	9110	30
427	20231120	122400	530376770	9110	9120	9120	9110	273
428	20231120	122300	527889540	9120	9120	9120	9110	544
429	20231120	122200	522931580	9120	9120	9120	9120	500
430	20231120	122100	518371580	9120	9120	9120	9120	1
431	20231120	122000	518362460	9120	9120	9120	9120	31
432	20231120	121900	518079740	9120	9110	9120	9110	588
433	20231120	121800	512723030	9120	9120	9120	9110	109
434	20231120	121700	511729950	9120	9120	9120	9120	244
435	20231120	121600	509504670	9120	9120	9120	9120	332
436	20231120	121500	506476830	9120	9120	9120	9120	252
437	20231120	121400	504178590	9120	9120	9120	9120	0
438	20231120	121300	504178590	9120	9130	9130	9120	255
439	20231120	121200	501852970	9120	9130	9130	9120	361
440	20231120	121100	498560350	9120	9130	9130	9120	258
441	20231120	121000	496207330	9130	9130	9130	9130	3
442	20231120	120900	496179940	9120	9120	9120	9120	584
443	20231120	120800	490853860	9120	9120	9120	9120	0
444	20231120	120700	490853860	9120	9120	9120	9120	253
445	20231120	120600	488546500	9130	9120	9130	9120	594
446	20231120	120500	483129110	9130	9130	9130	9130	0
447	20231120	120400	483129110	9130	9140	9140	9130	110
448	20231120	120300	482124780	9140	9130	9140	9130	233
449	20231120	120200	479997470	9120	9130	9130	9120	353
450	20231120	120100	476777890	9140	9140	9140	9140	0
451	20231120	120000	476777890	9140	9130	9140	9120	269
452	20231120	115900	474324430	9130	9130	9130	9120	400
453	20231120	115800	470675740	9130	9140	9140	9130	168
454	20231120	115700	469141890	9140	9130	9140	9130	259
455	20231120	115600	466777140	9130	9130	9130	9130	162
456	20231120	115500	465298080	9130	9140	9140	9130	776
457	20231120	115400	458207150	9140	9130	9140	9130	254
458	20231120	115300	455888110	9130	9130	9130	9130	354
459	20231120	115200	452656090	9140	9140	9140	9140	762
460	20231120	115100	445691410	9140	9130	9140	9130	682
461	20231120	115000	439460460	9130	9130	9130	9130	29
462	20231120	114900	439195690	9130	9140	9140	9130	610
463	20231120	114800	433624820	9140	9140	9140	9140	0
464	20231120	114700	433624820	9140	9140	9140	9140	253
465	20231120	114600	431312400	9140	9140	9140	9140	0
466	20231120	114500	431312400	9140	9150	9150	9140	426
467	20231120	114400	427415000	9150	9150	9150	9150	0
468	20231120	114300	427415000	9150	9160	9160	9150	353
469	20231120	114200	424185040	9150	9160	9160	9150	341
470	20231120	114100	421064790	9150	9160	9160	9150	284
471	20231120	114000	418465870	9150	9150	9150	9150	0
472	20231120	113900	418465870	9150	9160	9160	9150	263
473	20231120	113800	416059320	9160	9160	9170	9160	590
474	20231120	113700	410654910	9170	9170	9170	9170	0
475	20231120	113600	410654910	9170	9160	9170	9160	373
476	20231120	113500	407237130	9160	9170	9170	9160	477
477	20231120	113400	402866730	9180	9170	9180	9170	321
478	20231120	113300	399922620	9180	9180	9180	9170	59
479	20231120	113200	399381140	9180	9180	9180	9170	280
480	20231120	113100	396813260	9180	9180	9210	9180	82
481	20231120	113000	396060470	9170	9180	9180	9170	296
482	20231120	112900	393345710	9180	9180	9180	9180	897
483	20231120	112800	385111250	9180	9190	9190	9180	444
484	20231120	112700	381033420	9190	9190	9190	9190	0
485	20231120	112600	381033420	9190	9200	9200	9190	269
486	20231120	112500	378561140	9200	9200	9200	9200	101
487	20231120	112400	377631940	9200	9210	9210	9200	731
488	20231120	112300	370906640	9210	9210	9210	9200	98
489	20231120	112200	370004270	9210	9210	9210	9210	0
490	20231120	112100	370004270	9210	9230	9230	9210	517
491	20231120	112000	365240420	9220	9210	9220	9210	351
492	20231120	111900	362005200	9210	9220	9220	9210	101
493	20231120	111800	361074980	9220	9220	9220	9210	351
494	20231120	111700	357838900	9220	9220	9220	9220	18
495	20231120	111600	357672940	9230	9230	9230	9230	243
496	20231120	111500	355430050	9230	9230	9230	9230	252
497	20231120	111400	353104090	9230	9240	9240	9230	342
498	20231120	111300	349947320	9240	9240	9240	9240	10
499	20231120	111200	349854920	9250	9250	9250	9250	1
500	20231120	111100	349845670	9230	9240	9240	9230	780
501	20231120	111000	342645380	9240	9230	9240	9230	12
502	20231120	110900	342534600	9230	9240	9240	9230	349
503	20231120	110800	339312360	9240	9240	9240	9240	899
504	20231120	110700	331005600	9250	9250	9250	9250	1
505	20231120	110600	330996350	9250	9240	9250	9240	353
506	20231120	110500	327733630	9250	9250	9250	9250	0
507	20231120	110400	327733630	9250	9260	9260	9250	113
508	20231120	110300	326688340	9260	9260	9260	9260	247
509	20231120	110200	324401120	9260	9260	9260	9260	5
510	20231120	110100	324354820	9270	9250	9270	9250	584
511	20231120	110000	318950280	9260	9270	9270	9260	2
512	20231120	105900	318931750	9270	9270	9270	9270	1
513	20231120	105800	318922480	9240	9260	9270	9240	934
514	20231120	105700	310286030	9260	9260	9260	9260	10
515	20231120	105600	310193430	9250	9250	9250	9250	5
516	20231120	105500	310147180	9250	9250	9250	9250	0
517	20231120	105400	310147180	9250	9270	9280	9250	1082
518	20231120	105300	300129640	9260	9280	9280	9250	1088
519	20231120	105200	290046660	9290	9290	9290	9290	180
520	20231120	105100	288374460	9270	9280	9280	9270	334
521	20231120	105000	285274970	9280	9290	9290	9280	821
522	20231120	104900	277650880	9290	9290	9290	9290	39
523	20231120	104800	277288570	9300	9300	9300	9300	0
524	20231120	104700	277288570	9300	9300	9300	9300	24
525	20231120	104600	277065370	9310	9310	9310	9310	199
526	20231120	104500	275212680	9310	9300	9320	9300	425
527	20231120	104400	271260150	9300	9310	9310	9290	349
528	20231120	104300	268014300	9330	9340	9340	9330	2
529	20231120	104200	267995630	9340	9340	9340	9340	2
530	20231120	104100	267976950	9350	9320	9350	9320	233
531	20231120	104000	265805360	9320	9330	9330	9320	874
532	20231120	103900	257658750	9330	9330	9330	9330	279
533	20231120	103800	255055680	9330	9330	9330	9330	4
534	20231120	103700	255018360	9340	9340	9340	9340	9
535	20231120	103600	254934300	9340	9340	9340	9340	10
536	20231120	103500	254840900	9350	9350	9350	9350	0
537	20231120	103400	254840900	9350	9360	9360	9350	90
538	20231120	103300	253998930	9370	9370	9370	9370	4
539	20231120	103200	253961450	9370	9380	9380	9370	20
540	20231120	103100	253774040	9380	9380	9380	9380	110
541	20231120	103000	252742240	9370	9380	9380	9370	40
542	20231120	102900	252367090	9390	9360	9390	9360	470
543	20231120	102800	247967240	9350	9350	9350	9350	114
544	20231120	102700	246901340	9350	9350	9350	9350	218
545	20231120	102600	244863040	9360	9360	9360	9360	472
546	20231120	102500	240445120	9360	9350	9370	9350	167
547	20231120	102400	238882070	9350	9350	9350	9350	1
548	20231120	102300	238872720	9330	9330	9330	9330	340
549	20231120	102200	235700520	9330	9360	9360	9330	602
550	20231120	102100	230083170	9360	9360	9390	9330	1475
551	20231120	102000	216299690	9350	9350	9350	9350	340
552	20231120	101900	213120690	9390	9360	9390	9360	331
553	20231120	101800	210019700	9360	9360	9360	9320	1119
554	20231120	101700	199557520	9360	9360	9360	9360	14
555	20231120	101600	199426480	9370	9370	9380	9370	600
556	20231120	101500	193801990	9370	9340	9370	9320	650
557	20231120	101400	187728250	9350	9350	9350	9350	0
558	20231120	101300	187728250	9350	9360	9360	9350	78
559	20231120	101200	186998650	9350	9340	9360	9320	821
560	20231120	101100	179325380	9310	9310	9310	9310	0
561	20231120	101000	179325380	9310	9340	9340	9310	336
562	20231120	100900	176197070	9310	9310	9310	9310	0
563	20231120	100800	176197070	9310	9310	9340	9300	1839
564	20231120	100700	159081910	9340	9310	9340	9310	573
565	20231120	100600	153747250	9320	9330	9350	9320	55
566	20231120	100500	153233720	9320	9350	9350	9320	522
567	20231120	100400	148366460	9350	9350	9350	9350	1
568	20231120	100300	148357110	9320	9320	9320	9320	561
569	20231120	100200	143128590	9350	9320	9350	9320	781
570	20231120	100100	135837500	9320	9320	9320	9320	0
571	20231120	100000	135837500	9320	9310	9320	9300	51
572	20231120	095900	135362870	9330	9320	9330	9310	252
573	20231120	095800	133013080	9300	9310	9310	9300	505
574	20231120	095700	128316560	9330	9330	9330	9330	121
575	20231120	095600	127187630	9330	9290	9330	9270	2585
576	20231120	095500	103159950	9290	9250	9290	9250	864
577	20231120	095400	95154510	9240	9240	9240	9240	112
578	20231120	095300	94119630	9240	9240	9240	9240	0
579	20231120	095200	94119630	9240	9250	9250	9240	1103
580	20231120	095100	83927760	9270	9270	9270	9270	0
581	20231120	095000	83927760	9270	9270	9270	9270	0
582	20231120	094900	83927760	9270	9270	9270	9270	0
583	20231120	094800	83927760	9270	9270	9270	9270	20
584	20231120	094700	83742360	9280	9280	9280	9280	222
585	20231120	094600	81682200	9280	9240	9290	9240	2391
586	20231120	094500	59548230	9240	9240	9240	9220	92
587	20231120	094400	58699950	9220	9220	9220	9220	267
588	20231120	094300	56238210	9220	9220	9220	9220	1
589	20231120	094200	56228990	9220	9220	9220	9220	0
590	20231120	094100	56228990	9220	9220	9220	9220	111
591	20231120	094000	55205570	9250	9250	9250	9250	0
592	20231120	093900	55205570	9250	9250	9250	9250	8
593	20231120	093800	55131570	9260	9260	9260	9260	0
594	20231120	093700	55131570	9260	9260	9260	9260	203
595	20231120	093600	53251790	9270	9210	9270	9210	692
596	20231120	093500	46857600	9210	9210	9220	9210	308
597	20231120	093400	44020910	9210	9210	9210	9210	6
598	20231120	093300	43965650	9210	9210	9210	9210	65
599	20231120	093200	43367000	9210	9220	9220	9150	52
600	20231120	093100	42891010	9220	9220	9220	9220	1
601	20231120	093000	42881790	9230	9230	9230	9230	0
602	20231120	092900	42881790	9230	9230	9230	9230	13
603	20231120	092800	42761800	9210	9170	9210	9150	231
604	20231120	092700	40640610	9150	9150	9150	9150	0
605	20231120	092600	40640610	9150	9150	9150	9150	0
606	20231120	092500	40640610	9150	9180	9180	9150	100
607	20231120	092400	39724930	9130	9130	9130	9130	0
608	20231120	092300	39724930	9130	9150	9150	9130	470
609	20231120	092200	35433370	9160	9160	9160	9160	8
610	20231120	092100	35360090	9170	9150	9170	9150	25
611	20231120	092000	35131240	9180	9180	9180	9180	0
612	20231120	091900	35131240	9180	9190	9190	9180	43
613	20231120	091800	34736490	9190	9190	9190	9190	0
614	20231120	091700	34736490	9190	9160	9200	9160	470
615	20231120	091600	30422130	9090	9150	9150	9090	561
616	20231120	091500	25311390	9170	9170	9170	9170	140
617	20231120	091400	24027590	9170	9150	9170	9150	6
618	20231120	091300	23972670	9170	9170	9170	9170	16
619	20231120	091200	23825950	9170	9170	9170	9170	10
620	20231120	091100	23734250	9170	9170	9170	9170	22
621	20231120	091000	23532510	9170	9160	9170	9160	32
622	20231120	090900	23239320	9160	9160	9160	9160	11
623	20231120	090800	23138560	9160	9160	9160	9160	226
624	20231120	090700	21068400	9100	9100	9100	9100	0
625	20231120	090600	21068400	9100	9100	9100	9100	0
626	20231120	090500	21068400	9100	9090	9100	9090	294
627	20231120	090400	18393920	9100	9070	9100	9070	54
628	20231120	090300	17902870	9070	9080	9100	9070	34
629	20231120	090200	17594180	9080	9070	9080	9070	4
630	20231120	090100	17557890	9070	9070	9070	9050	376
631	20231120	090000	14151630	9050	9180	9180	9050	1554