KissMeData/083500/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	194100	641509200	9240	9240	9240	9240	208
3	20231120	194000	641509200	9240	9240	9240	9240	0
4	20231120	193900	641509200	9240	9240	9240	9240	0
5	20231120	193800	641509200	9240	9240	9240	9240	0
6	20231120	193700	641509200	9240	9240	9240	9240	0
7	20231120	193600	641509200	9240	9240	9240	9240	0
8	20231120	193500	641509200	9240	9240	9240	9240	0
9	20231120	193400	641509200	9240	9240	9240	9240	0
10	20231120	193300	641509200	9240	9240	9240	9240	0
11	20231120	193200	641509200	9240	9240	9240	9240	0
12	20231120	193100	641509200	9240	9240	9240	9240	0
13	20231120	193000	641509200	9240	9240	9240	9240	0
14	20231120	192900	641509200	9240	9240	9240	9240	0
15	20231120	192800	641509200	9240	9240	9240	9240	0
16	20231120	192700	641509200	9240	9240	9240	9240	0
17	20231120	192600	641509200	9240	9240	9240	9240	0
18	20231120	192500	641509200	9240	9240	9240	9240	0
19	20231120	192400	641509200	9240	9240	9240	9240	0
20	20231120	192300	641509200	9240	9240	9240	9240	0
21	20231120	192200	641509200	9240	9240	9240	9240	0
22	20231120	192100	641509200	9240	9240	9240	9240	0
23	20231120	192000	641509200	9240	9240	9240	9240	0
24	20231120	191900	641509200	9240	9240	9240	9240	0
25	20231120	191800	641509200	9240	9240	9240	9240	0
26	20231120	191700	641509200	9240	9240	9240	9240	0
27	20231120	191600	641509200	9240	9240	9240	9240	0
28	20231120	191500	641509200	9240	9240	9240	9240	0
29	20231120	191400	641509200	9240	9240	9240	9240	0
30	20231120	191300	641509200	9240	9240	9240	9240	0
31	20231120	191200	641509200	9240	9240	9240	9240	0
32	20231120	191100	641509200	9240	9240	9240	9240	208
33	20231120	191000	641509200	9240	9240	9240	9240	0
34	20231120	190900	641509200	9240	9240	9240	9240	0
35	20231120	190800	641509200	9240	9240	9240	9240	0
36	20231120	190700	641509200	9240	9240	9240	9240	0
37	20231120	190600	641509200	9240	9240	9240	9240	0
38	20231120	190500	641509200	9240	9240	9240	9240	0
39	20231120	190400	641509200	9240	9240	9240	9240	0
40	20231120	190300	641509200	9240	9240	9240	9240	0
41	20231120	190200	641509200	9240	9240	9240	9240	0
42	20231120	190100	641509200	9240	9240	9240	9240	0
43	20231120	190000	641509200	9240	9240	9240	9240	0
44	20231120	185900	641509200	9240	9240	9240	9240	0
45	20231120	185800	641509200	9240	9240	9240	9240	0
46	20231120	185700	641509200	9240	9240	9240	9240	0
47	20231120	185600	641509200	9240	9240	9240	9240	0
48	20231120	185500	641509200	9240	9240	9240	9240	0
49	20231120	185400	641509200	9240	9240	9240	9240	0
50	20231120	185300	641509200	9240	9240	9240	9240	0
51	20231120	185200	641509200	9240	9240	9240	9240	0
52	20231120	185100	641509200	9240	9240	9240	9240	0
53	20231120	185000	641509200	9240	9240	9240	9240	0
54	20231120	184900	641509200	9240	9240	9240	9240	0
55	20231120	184800	641509200	9240	9240	9240	9240	0
56	20231120	184700	641509200	9240	9240	9240	9240	0
57	20231120	184600	641509200	9240	9240	9240	9240	0
58	20231120	184500	641509200	9240	9240	9240	9240	0
59	20231120	184400	641509200	9240	9240	9240	9240	0
60	20231120	184300	641509200	9240	9240	9240	9240	0
61	20231120	184200	641509200	9240	9240	9240	9240	0
62	20231120	184100	641509200	9240	9240	9240	9240	208
63	20231120	184000	641509200	9240	9240	9240	9240	0
64	20231120	183900	641509200	9240	9240	9240	9240	0
65	20231120	183800	641509200	9240	9240	9240	9240	0
66	20231120	183700	641509200	9240	9240	9240	9240	0
67	20231120	183600	641509200	9240	9240	9240	9240	0
68	20231120	183500	641509200	9240	9240	9240	9240	0
69	20231120	183400	641509200	9240	9240	9240	9240	0
70	20231120	183300	641509200	9240	9240	9240	9240	0
71	20231120	183200	641509200	9240	9240	9240	9240	0
72	20231120	183100	641509200	9240	9240	9240	9240	0
73	20231120	183000	641509200	9240	9240	9240	9240	0
74	20231120	182900	641509200	9240	9240	9240	9240	0
75	20231120	182800	641509200	9240	9240	9240	9240	0
76	20231120	182700	641509200	9240	9240	9240	9240	0
77	20231120	182600	641509200	9240	9240	9240	9240	0
78	20231120	182500	641509200	9240	9240	9240	9240	0
79	20231120	182400	641509200	9240	9240	9240	9240	0
80	20231120	182300	641509200	9240	9240	9240	9240	0
81	20231120	182200	641509200	9240	9240	9240	9240	0
82	20231120	182100	641509200	9240	9240	9240	9240	0
83	20231120	182000	641509200	9240	9240	9240	9240	0
84	20231120	181900	641509200	9240	9240	9240	9240	0
85	20231120	181800	641509200	9240	9240	9240	9240	0
86	20231120	181700	641509200	9240	9240	9240	9240	0
87	20231120	181600	641509200	9240	9240	9240	9240	0
88	20231120	181500	641509200	9240	9240	9240	9240	0
89	20231120	181400	641509200	9240	9240	9240	9240	0
90	20231120	181300	641509200	9240	9240	9240	9240	0
91	20231120	181200	641509200	9240	9240	9240	9240	0
92	20231120	181100	641509200	9240	9240	9240	9240	208
93	20231120	181000	641509200	9240	9240	9240	9240	0
94	20231120	180900	641509200	9240	9240	9240	9240	0
95	20231120	180800	641509200	9240	9240	9240	9240	0
96	20231120	180700	641509200	9240	9240	9240	9240	0
97	20231120	180600	641509200	9240	9240	9240	9240	0
98	20231120	180500	641509200	9240	9240	9240	9240	0
99	20231120	180400	641509200	9240	9240	9240	9240	0
100	20231120	180300	641509200	9240	9240	9240	9240	0
101	20231120	180200	641509200	9240	9240	9240	9240	0
102	20231120	180100	641509200	9240	9240	9240	9240	0
103	20231120	180000	641509200	9240	9240	9240	9240	0
104	20231120	175900	641509200	9240	9240	9240	9240	0
105	20231120	175800	641509200	9240	9240	9240	9240	0
106	20231120	175700	641509200	9240	9240	9240	9240	0
107	20231120	175600	641509200	9240	9240	9240	9240	0
108	20231120	175500	641509200	9240	9240	9240	9240	0
109	20231120	175400	641509200	9240	9240	9240	9240	0
110	20231120	175300	641509200	9240	9240	9240	9240	0
111	20231120	175200	641509200	9240	9240	9240	9240	0
112	20231120	175100	641509200	9240	9240	9240	9240	0
113	20231120	175000	641509200	9240	9240	9240	9240	0
114	20231120	174900	641509200	9240	9240	9240	9240	0
115	20231120	174800	641509200	9240	9240	9240	9240	0
116	20231120	174700	641509200	9240	9240	9240	9240	0
117	20231120	174600	641509200	9240	9240	9240	9240	0
118	20231120	174500	641509200	9240	9240	9240	9240	0
119	20231120	174400	641509200	9240	9240	9240	9240	0
120	20231120	174300	641509200	9240	9240	9240	9240	0
121	20231120	174200	641509200	9240	9240	9240	9240	0
122	20231120	174100	641509200	9240	9240	9240	9240	208
123	20231120	174000	641509200	9240	9240	9240	9240	0
124	20231120	173900	641509200	9240	9240	9240	9240	0
125	20231120	173800	641509200	9240	9240	9240	9240	0
126	20231120	173700	641509200	9240	9240	9240	9240	0
127	20231120	173600	641509200	9240	9240	9240	9240	0
128	20231120	173500	641509200	9240	9240	9240	9240	0
129	20231120	173400	641509200	9240	9240	9240	9240	0
130	20231120	173300	641509200	9240	9240	9240	9240	0
131	20231120	173200	641509200	9240	9240	9240	9240	0
132	20231120	173100	641509200	9240	9240	9240	9240	0
133	20231120	173000	641509200	9240	9240	9240	9240	0
134	20231120	172900	641509200	9240	9240	9240	9240	0
135	20231120	172800	641509200	9240	9240	9240	9240	0
136	20231120	172700	641509200	9240	9240	9240	9240	0
137	20231120	172600	641509200	9240	9240	9240	9240	0
138	20231120	172500	641509200	9240	9240	9240	9240	0
139	20231120	172400	641509200	9240	9240	9240	9240	0
140	20231120	172300	641509200	9240	9240	9240	9240	0
141	20231120	172200	641509200	9240	9240	9240	9240	0
142	20231120	172100	641509200	9240	9240	9240	9240	0
143	20231120	172000	641509200	9240	9240	9240	9240	0
144	20231120	171900	641509200	9240	9240	9240	9240	0
145	20231120	171800	641509200	9240	9240	9240	9240	0
146	20231120	171700	641509200	9240	9240	9240	9240	0
147	20231120	171600	641509200	9240	9240	9240	9240	0
148	20231120	171500	641509200	9240	9240	9240	9240	0
149	20231120	171400	641509200	9240	9240	9240	9240	0
150	20231120	171300	641509200	9240	9240	9240	9240	0
151	20231120	171200	641509200	9240	9240	9240	9240	0
152	20231120	171100	641509200	9240	9240	9240	9240	208
153	20231120	171000	641509200	9240	9240	9240	9240	0
154	20231120	170900	641509200	9240	9240	9240	9240	0
155	20231120	170800	641509200	9240	9240	9240	9240	0
156	20231120	170700	641509200	9240	9240	9240	9240	0
157	20231120	170600	641509200	9240	9240	9240	9240	0
158	20231120	170500	641509200	9240	9240	9240	9240	0
159	20231120	170400	641509200	9240	9240	9240	9240	0
160	20231120	170300	641509200	9240	9240	9240	9240	0
161	20231120	170200	641509200	9240	9240	9240	9240	0
162	20231120	170100	641509200	9240	9240	9240	9240	0
163	20231120	170000	641509200	9240	9240	9240	9240	0
164	20231120	165900	641509200	9240	9240	9240	9240	0
165	20231120	165800	641509200	9240	9240	9240	9240	0
166	20231120	165700	641509200	9240	9240	9240	9240	0
167	20231120	165600	641509200	9240	9240	9240	9240	0
168	20231120	165500	641509200	9240	9240	9240	9240	0
169	20231120	165400	641509200	9240	9240	9240	9240	0
170	20231120	165300	641509200	9240	9240	9240	9240	0
171	20231120	165200	641509200	9240	9240	9240	9240	0
172	20231120	165100	641509200	9240	9240	9240	9240	0
173	20231120	165000	641509200	9240	9240	9240	9240	0
174	20231120	164900	641509200	9240	9240	9240	9240	0
175	20231120	164800	641509200	9240	9240	9240	9240	0
176	20231120	164700	641509200	9240	9240	9240	9240	0
177	20231120	164600	641509200	9240	9240	9240	9240	0
178	20231120	164500	641509200	9240	9240	9240	9240	0
179	20231120	164400	641509200	9240	9240	9240	9240	0
180	20231120	164300	641509200	9240	9240	9240	9240	0
181	20231120	164200	641509200	9240	9240	9240	9240	0
182	20231120	164100	641509200	9240	9240	9240	9240	208
183	20231120	164000	641509200	9240	9240	9240	9240	0
184	20231120	163900	641509200	9240	9240	9240	9240	0
185	20231120	163800	641509200	9240	9240	9240	9240	0
186	20231120	163700	641509200	9240	9240	9240	9240	0
187	20231120	163600	641509200	9240	9240	9240	9240	0
188	20231120	163500	641509200	9240	9240	9240	9240	0
189	20231120	163400	641509200	9240	9240	9240	9240	0
190	20231120	163300	641509200	9240	9240	9240	9240	0
191	20231120	163200	641509200	9240	9240	9240	9240	0
192	20231120	163100	641509200	9240	9240	9240	9240	0
193	20231120	163000	641509200	9240	9240	9240	9240	0
194	20231120	162900	641509200	9240	9240	9240	9240	0
195	20231120	162800	641509200	9240	9240	9240	9240	0
196	20231120	162700	641509200	9240	9240	9240	9240	0
197	20231120	162600	641509200	9240	9240	9240	9240	0
198	20231120	162500	641509200	9240	9240	9240	9240	0
199	20231120	162400	641509200	9240	9240	9240	9240	0
200	20231120	162300	641509200	9240	9240	9240	9240	0
201	20231120	162200	641509200	9240	9240	9240	9240	0
202	20231120	162100	641509200	9240	9240	9240	9240	0
203	20231120	162000	641509200	9240	9240	9240	9240	0
204	20231120	161900	641509200	9240	9240	9240	9240	0
205	20231120	161800	641509200	9240	9240	9240	9240	0
206	20231120	161700	641509200	9240	9240	9240	9240	0
207	20231120	161600	641509200	9240	9240	9240	9240	0
208	20231120	161500	641509200	9240	9240	9240	9240	0
209	20231120	161400	641509200	9240	9240	9240	9240	0
210	20231120	161300	641509200	9240	9240	9240	9240	0
211	20231120	161200	641509200	9240	9240	9240	9240	0
212	20231120	161100	641509200	9240	9240	9240	9240	208
213	20231120	161000	641509200	9240	9240	9240	9240	0
214	20231120	160900	641509200	9240	9240	9240	9240	0
215	20231120	160800	641509200	9240	9240	9240	9240	0
216	20231120	160700	641509200	9240	9240	9240	9240	0
217	20231120	160600	641509200	9240	9240	9240	9240	0
218	20231120	160500	641509200	9240	9240	9240	9240	0
219	20231120	160400	641509200	9240	9240	9240	9240	0
220	20231120	160300	641509200	9240	9240	9240	9240	0
221	20231120	160200	641509200	9240	9240	9240	9240	0
222	20231120	160100	641509200	9240	9240	9240	9240	0
223	20231120	160000	641509200	9240	9240	9240	9240	0
224	20231120	155900	641509200	9240	9240	9240	9240	0
225	20231120	155800	641509200	9240	9240	9240	9240	0
226	20231120	155700	641509200	9240	9240	9240	9240	0
227	20231120	155600	641509200	9240	9240	9240	9240	0
228	20231120	155500	641509200	9240	9240	9240	9240	0
229	20231120	155400	641509200	9240	9240	9240	9240	0
230	20231120	155300	641509200	9240	9240	9240	9240	0
231	20231120	155200	641509200	9240	9240	9240	9240	0
232	20231120	155100	641509200	9240	9240	9240	9240	0
233	20231120	155000	641509200	9240	9240	9240	9240	0
234	20231120	154900	641509200	9240	9240	9240	9240	0
235	20231120	154800	641509200	9240	9240	9240	9240	0
236	20231120	154700	641509200	9240	9240	9240	9240	0
237	20231120	154600	641509200	9240	9240	9240	9240	0
238	20231120	154500	641509200	9240	9240	9240	9240	0
239	20231120	154400	641509200	9240	9240	9240	9240	0
240	20231120	154300	641509200	9240	9240	9240	9240	0
241	20231120	154200	641509200	9240	9240	9240	9240	0
242	20231120	154100	641509200	9240	9240	9240	9240	208
243	20231120	154000	641509200	9240	9240	9240	9240	0
244	20231120	153900	641509200	9240	9240	9240	9240	0
245	20231120	153800	641509200	9240	9240	9240	9240	0
246	20231120	153700	641509200	9240	9240	9240	9240	0
247	20231120	153600	641509200	9240	9240	9240	9240	0
248	20231120	153500	641509200	9240	9240	9240	9240	0
249	20231120	153400	641509200	9240	9240	9240	9240	0
250	20231120	153300	641509200	9240	9240	9240	9240	0
251	20231120	153200	641509200	9240	9240	9240	9240	0
252	20231120	153100	641509200	9240	9240	9240	9240	0
253	20231120	153000	641509200	9240	9240	9240	9240	208
254	20231120	152900	639587280	9240	9240	9240	9240	0
255	20231120	152800	639587280	9240	9240	9240	9240	0
256	20231120	152700	639587280	9240	9240	9240	9240	0
257	20231120	152600	639587280	9240	9240	9240	9240	0
258	20231120	152500	639587280	9240	9240	9240	9240	0
259	20231120	152400	639587280	9240	9240	9240	9240	0
260	20231120	152300	639587280	9240	9240	9240	9240	0
261	20231120	152200	639587280	9240	9240	9240	9240	0
262	20231120	152100	639587280	9240	9240	9240	9240	0
263	20231120	152000	639587280	9240	9240	9240	9240	0
264	20231120	151900	639587280	9240	9240	9240	9240	20
265	20231120	151800	639402480	9240	9240	9240	9240	39
266	20231120	151700	639042120	9240	9240	9240	9240	5
267	20231120	151600	638995920	9240	9240	9240	9240	27
268	20231120	151500	638746440	9240	9240	9240	9240	0
269	20231120	151400	638746440	9240	9230	9240	9230	53
270	20231120	151300	638256740	9230	9240	9240	9230	228
271	20231120	151200	636150210	9240	9240	9240	9240	20
272	20231120	151100	635965410	9240	9240	9240	9240	12
273	20231120	151000	635854530	9240	9240	9240	9240	2
274	20231120	150900	635836050	9250	9250	9250	9250	434
275	20231120	150800	631821550	9250	9230	9260	9230	92
276	20231120	150700	630970370	9250	9240	9250	9240	1019
277	20231120	150600	621546650	9250	9210	9250	9210	3569
278	20231120	150500	588609380	9210	9190	9210	9190	1709
279	20231120	150400	572889360	9190	9190	9190	9190	0
280	20231120	150300	572889360	9190	9190	9190	9190	0
281	20231120	150200	572889360	9190	9190	9190	9190	0
282	20231120	150100	572889360	9190	9190	9190	9190	48
283	20231120	150000	572448240	9190	9190	9190	9190	0
284	20231120	145900	572448240	9190	9190	9190	9190	0
285	20231120	145800	572448240	9190	9190	9190	9190	0
286	20231120	145700	572448240	9190	9190	9190	9190	0
287	20231120	145600	572448240	9190	9190	9190	9190	78
288	20231120	145500	571731420	9170	9170	9170	9170	0
289	20231120	145400	571731420	9170	9170	9170	9170	2276
290	20231120	145300	550860500	9190	9190	9190	9190	0
291	20231120	145200	550860500	9190	9190	9190	9190	100
292	20231120	145100	549941500	9190	9190	9190	9190	0
293	20231120	145000	549941500	9190	9190	9190	9190	60
294	20231120	144900	549390100	9190	9190	9190	9190	0
295	20231120	144800	549390100	9190	9190	9190	9190	0
296	20231120	144700	549390100	9190	9190	9190	9190	0
297	20231120	144600	549390100	9190	9190	9190	9190	0
298	20231120	144500	549390100	9190	9190	9190	9190	0
299	20231120	144400	549390100	9190	9190	9190	9190	0
300	20231120	144300	549390100	9190	9190	9190	9190	46
301	20231120	144200	548967360	9170	9170	9170	9170	0
302	20231120	144100	548967360	9170	9170	9170	9170	50
303	20231120	144000	548508860	9190	9190	9190	9190	0
304	20231120	143900	548508860	9190	9190	9190	9190	0
305	20231120	143800	548508860	9190	9190	9190	9190	0
306	20231120	143700	548508860	9190	9190	9190	9190	45
307	20231120	143600	548095310	9190	9190	9190	9190	0
308	20231120	143500	548095310	9190	9190	9190	9190	0
309	20231120	143400	548095310	9190	9190	9190	9190	27
310	20231120	143300	547847180	9180	9180	9180	9180	0
311	20231120	143200	547847180	9180	9180	9180	9180	0
312	20231120	143100	547847180	9180	9180	9180	9180	0
313	20231120	143000	547847180	9180	9180	9180	9180	0
314	20231120	142900	547847180	9180	9190	9190	9180	4
315	20231120	142800	547810430	9190	9190	9190	9190	0
316	20231120	142700	547810430	9190	9190	9190	9190	119
317	20231120	142600	546716820	9200	9190	9200	9190	156
318	20231120	142500	545282760	9190	9190	9190	9190	30
319	20231120	142400	545007060	9170	9190	9190	9170	201
320	20231120	142300	543163870	9190	9190	9190	9190	0
321	20231120	142200	543163870	9190	9190	9190	9190	15
322	20231120	142100	543026020	9190	9190	9190	9190	0
323	20231120	142000	543026020	9190	9190	9190	9190	46
324	20231120	141900	542603280	9190	9190	9190	9190	0
325	20231120	141800	542603280	9190	9190	9190	9190	0
326	20231120	141700	542603280	9190	9190	9190	9190	0
327	20231120	141600	542603280	9190	9190	9190	9190	0
328	20231120	141500	542603280	9190	9190	9190	9190	0
329	20231120	141400	542603280	9190	9190	9190	9190	48
330	20231120	141300	542162160	9160	9160	9160	9160	0
331	20231120	141200	542162160	9160	9160	9160	9160	0
332	20231120	141100	542162160	9160	9160	9160	9160	30
333	20231120	141000	541887360	9210	9210	9210	9210	0
334	20231120	140900	541887360	9210	9210	9210	9210	0
335	20231120	140800	541887360	9210	9210	9210	9210	0
336	20231120	140700	541887360	9210	9210	9210	9210	0
337	20231120	140600	541887360	9210	9210	9210	9210	0
338	20231120	140500	541887360	9210	9210	9210	9210	10
339	20231120	140400	541795260	9170	9170	9170	9170	194
340	20231120	140300	540016280	9170	9170	9170	9170	300
341	20231120	140200	537265280	9210	9210	9210	9210	44
342	20231120	140100	536860040	9210	9210	9210	9210	0
343	20231120	140000	536860040	9210	9210	9210	9210	0
344	20231120	135900	536860040	9210	9210	9210	9210	0
345	20231120	135800	536860040	9210	9210	9210	9210	0
346	20231120	135700	536860040	9210	9210	9210	9210	0
347	20231120	135600	536860040	9210	9210	9210	9210	0
348	20231120	135500	536860040	9210	9210	9210	9210	45
349	20231120	135400	536445590	9200	9200	9200	9200	0
350	20231120	135300	536445590	9200	9200	9200	9200	0
351	20231120	135200	536445590	9200	9200	9200	9200	0
352	20231120	135100	536445590	9200	9200	9200	9200	0
353	20231120	135000	536445590	9200	9200	9200	9200	0
354	20231120	134900	536445590	9200	9200	9200	9200	0
355	20231120	134800	536445590	9200	9200	9200	9200	0
356	20231120	134700	536445590	9200	9200	9200	9200	0
357	20231120	134600	536445590	9200	9200	9200	9200	0
358	20231120	134500	536445590	9200	9200	9200	9200	0
359	20231120	134400	536445590	9200	9180	9200	9180	2720
360	20231120	134300	511441820	9190	9190	9190	9190	0
361	20231120	134200	511441820	9190	9190	9190	9190	0
362	20231120	134100	511441820	9190	9190	9190	9190	0
363	20231120	134000	511441820	9190	9190	9190	9190	0
364	20231120	133900	511441820	9190	9190	9190	9190	1
365	20231120	133800	511432630	9060	9150	9150	9060	2770
366	20231120	133700	486216770	9190	9190	9190	9190	13
367	20231120	133600	486097300	9130	9130	9130	9130	0
368	20231120	133500	486097300	9130	9130	9130	9130	0
369	20231120	133400	486097300	9130	9130	9130	9130	0
370	20231120	133300	486097300	9130	9130	9130	9130	0
371	20231120	133200	486097300	9130	9130	9130	9130	0
372	20231120	133100	486097300	9130	9160	9160	9130	100
373	20231120	133000	485182600	9200	9200	9200	9200	39
374	20231120	132900	484823800	9200	9200	9200	9200	45
375	20231120	132800	484409800	9200	9200	9200	9200	0
376	20231120	132700	484409800	9200	9200	9200	9200	0
377	20231120	132600	484409800	9200	9160	9200	9160	59
378	20231120	132500	483869320	9160	9160	9160	9160	10
379	20231120	132400	483777720	9160	9160	9160	9160	0
380	20231120	132300	483777720	9160	9160	9160	9160	41
381	20231120	132200	483402160	9160	9160	9160	9160	0
382	20231120	132100	483402160	9160	9160	9160	9160	10
383	20231120	132000	483310560	9160	9160	9160	9160	0
384	20231120	131900	483310560	9160	9160	9160	9160	0
385	20231120	131800	483310560	9160	9160	9160	9160	0
386	20231120	131700	483310560	9160	9160	9160	9160	43
387	20231120	131600	482916680	9160	9160	9160	9160	0
388	20231120	131500	482916680	9160	9160	9160	9160	80
389	20231120	131400	482183880	9160	9160	9160	9160	20
390	20231120	131300	482000680	9160	9160	9160	9160	0
391	20231120	131200	482000680	9160	9160	9160	9160	42
392	20231120	131100	481615960	9120	9120	9120	9120	0
393	20231120	131000	481615960	9120	9120	9120	9120	0
394	20231120	130900	481615960	9120	9120	9120	9120	0
395	20231120	130800	481615960	9120	9120	9120	9120	0
396	20231120	130700	481615960	9120	9120	9120	9120	0
397	20231120	130600	481615960	9120	9120	9120	9120	0
398	20231120	130500	481615960	9120	9120	9120	9120	0
399	20231120	130400	481615960	9120	9120	9120	9120	212
400	20231120	130300	479682520	9150	9150	9150	9150	0
401	20231120	130200	479682520	9150	9150	9150	9150	0
402	20231120	130100	479682520	9150	9150	9150	9150	0
403	20231120	130000	479682520	9150	9150	9150	9150	0
404	20231120	125900	479682520	9150	9150	9150	9150	0
405	20231120	125800	479682520	9150	9150	9150	9150	0
406	20231120	125700	479682520	9150	9150	9150	9150	980
407	20231120	125600	470715520	9120	9130	9130	9120	900
408	20231120	125500	462506420	9150	9150	9150	9150	0
409	20231120	125400	462506420	9150	9150	9150	9150	0
410	20231120	125300	462506420	9150	9150	9150	9150	165
411	20231120	125200	460996670	9120	9120	9120	9120	0
412	20231120	125100	460996670	9120	9120	9120	9120	400
413	20231120	125000	457348670	9130	9130	9130	9130	0
414	20231120	124900	457348670	9130	9130	9130	9130	0
415	20231120	124800	457348670	9130	9130	9130	9130	0
416	20231120	124700	457348670	9130	9130	9130	9130	0
417	20231120	124600	457348670	9130	9130	9130	9130	0
418	20231120	124500	457348670	9130	9130	9130	9130	0
419	20231120	124400	457348670	9130	9130	9130	9130	0
420	20231120	124300	457348670	9130	9130	9130	9130	0
421	20231120	124200	457348670	9130	9140	9140	9130	347
422	20231120	124100	454179750	9150	9150	9150	9150	10
423	20231120	124000	454088250	9160	9160	9160	9160	0
424	20231120	123900	454088250	9160	9160	9160	9160	0
425	20231120	123800	454088250	9160	9160	9160	9160	0
426	20231120	123700	454088250	9160	9160	9160	9160	1
427	20231120	123600	454079090	9160	9160	9160	9160	0
428	20231120	123500	454079090	9160	9160	9160	9160	0
429	20231120	123400	454079090	9160	9160	9160	9160	0
430	20231120	123300	454079090	9160	9160	9160	9160	0
431	20231120	123200	454079090	9160	9160	9160	9160	109
432	20231120	123100	453080650	9150	9160	9160	9150	63
433	20231120	123000	452503670	9160	9160	9160	9160	0
434	20231120	122900	452503670	9160	9160	9160	9160	0
435	20231120	122800	452503670	9160	9160	9160	9160	168
436	20231120	122700	450964790	9160	9160	9160	9160	89
437	20231120	122600	450149550	9150	9150	9150	9150	0
438	20231120	122500	450149550	9150	9150	9150	9150	0
439	20231120	122400	450149550	9150	9150	9150	9150	0
440	20231120	122300	450149550	9150	9160	9160	9150	5
441	20231120	122200	450103770	9200	9200	9200	9200	0
442	20231120	122100	450103770	9200	9200	9200	9200	0
443	20231120	122000	450103770	9200	9200	9200	9200	0
444	20231120	121900	450103770	9200	9210	9210	9200	1187
445	20231120	121800	439180630	9210	9210	9210	9210	12
446	20231120	121700	439070110	9230	9230	9230	9230	0
447	20231120	121600	439070110	9230	9230	9230	9230	0
448	20231120	121500	439070110	9230	9230	9230	9230	0
449	20231120	121400	439070110	9230	9230	9230	9230	0
450	20231120	121300	439070110	9230	9230	9230	9230	0
451	20231120	121200	439070110	9230	9230	9230	9230	44
452	20231120	121100	438663990	9210	9210	9210	9210	0
453	20231120	121000	438663990	9210	9210	9210	9210	0
454	20231120	120900	438663990	9210	9210	9210	9210	10
455	20231120	120800	438571890	9240	9240	9240	9240	39
456	20231120	120700	438211530	9210	9210	9210	9210	0
457	20231120	120600	438211530	9210	9210	9210	9210	108
458	20231120	120500	437216850	9240	9240	9240	9240	0
459	20231120	120400	437216850	9240	9240	9240	9240	48
460	20231120	120300	436773330	9240	9240	9240	9240	0
461	20231120	120200	436773330	9240	9240	9240	9240	0
462	20231120	120100	436773330	9240	9240	9240	9240	0
463	20231120	120000	436773330	9240	9240	9240	9240	0
464	20231120	115900	436773330	9240	9240	9240	9240	0
465	20231120	115800	436773330	9240	9240	9240	9240	0
466	20231120	115700	436773330	9240	9240	9240	9240	43
467	20231120	115600	436376010	9240	9240	9240	9240	0
468	20231120	115500	436376010	9240	9240	9240	9240	0
469	20231120	115400	436376010	9240	9240	9240	9240	0
470	20231120	115300	436376010	9240	9240	9240	9240	0
471	20231120	115200	436376010	9240	9240	9240	9240	1
472	20231120	115100	436366770	9240	9240	9240	9240	0
473	20231120	115000	436366770	9240	9200	9240	9200	147
474	20231120	114900	435012490	9200	9200	9200	9200	0
475	20231120	114800	435012490	9200	9200	9200	9200	0
476	20231120	114700	435012490	9200	9200	9200	9200	0
477	20231120	114600	435012490	9200	9200	9200	9200	0
478	20231120	114500	435012490	9200	9200	9200	9200	0
479	20231120	114400	435012490	9200	9200	9200	9200	0
480	20231120	114300	435012490	9200	9200	9200	9200	0
481	20231120	114200	435012490	9200	9200	9200	9200	0
482	20231120	114100	435012490	9200	9200	9200	9200	50
483	20231120	114000	434552490	9200	9200	9200	9200	2
484	20231120	113900	434534090	9200	9200	9200	9200	0
485	20231120	113800	434534090	9200	9210	9210	9200	605
486	20231120	113700	428965240	9210	9230	9230	9210	3499
487	20231120	113600	396685280	9240	9240	9240	9240	0
488	20231120	113500	396685280	9240	9240	9240	9240	0
489	20231120	113400	396685280	9240	9240	9240	9240	0
490	20231120	113300	396685280	9240	9240	9240	9240	0
491	20231120	113200	396685280	9240	9240	9240	9240	0
492	20231120	113100	396685280	9240	9240	9240	9240	0
493	20231120	113000	396685280	9240	9240	9240	9240	0
494	20231120	112900	396685280	9240	9240	9240	9240	0
495	20231120	112800	396685280	9240	9240	9240	9240	0
496	20231120	112700	396685280	9240	9240	9240	9240	95
497	20231120	112600	395807480	9230	9230	9230	9230	1
498	20231120	112500	395798250	9270	9270	9270	9270	0
499	20231120	112400	395798250	9270	9270	9270	9270	0
500	20231120	112300	395798250	9270	9270	9270	9270	0
501	20231120	112200	395798250	9270	9270	9270	9270	0
502	20231120	112100	395798250	9270	9270	9270	9270	0
503	20231120	112000	395798250	9270	9270	9270	9270	0
504	20231120	111900	395798250	9270	9270	9270	9270	0
505	20231120	111800	395798250	9270	9270	9270	9270	0
506	20231120	111700	395798250	9270	9270	9270	9270	38
507	20231120	111600	395445990	9270	9250	9270	9250	1101
508	20231120	111500	385255110	9250	9250	9250	9250	0
509	20231120	111400	385255110	9250	9250	9250	9250	200
510	20231120	111300	383405110	9220	9220	9220	9220	0
511	20231120	111200	383405110	9220	9220	9220	9220	200
512	20231120	111100	381561110	9220	9220	9220	9220	3
513	20231120	111000	381533450	9250	9250	9250	9250	0
514	20231120	110900	381533450	9250	9250	9250	9250	0
515	20231120	110800	381533450	9250	9250	9250	9250	0
516	20231120	110700	381533450	9250	9250	9250	9250	0
517	20231120	110600	381533450	9250	9250	9250	9250	5
518	20231120	110500	381487200	9250	9250	9250	9250	0
519	20231120	110400	381487200	9250	9250	9250	9250	0
520	20231120	110300	381487200	9250	9210	9250	9210	63
521	20231120	110200	380905170	9210	9210	9210	9210	0
522	20231120	110100	380905170	9210	9210	9210	9210	0
523	20231120	110000	380905170	9210	9210	9210	9210	25
524	20231120	105900	380674920	9210	9210	9210	9210	0
525	20231120	105800	380674920	9210	9210	9210	9210	6
526	20231120	105700	380619660	9210	9210	9210	9210	0
527	20231120	105600	380619660	9210	9210	9210	9210	0
528	20231120	105500	380619660	9210	9250	9250	9210	3
529	20231120	105400	380591950	9260	9260	9260	9260	0
530	20231120	105300	380591950	9260	9260	9260	9260	0
531	20231120	105200	380591950	9260	9260	9260	9260	0
532	20231120	105100	380591950	9260	9260	9260	9260	37
533	20231120	105000	380249330	9220	9220	9220	9220	0
534	20231120	104900	380249330	9220	9220	9220	9220	0
535	20231120	104800	380249330	9220	9210	9220	9210	561
536	20231120	104700	375078340	9210	9210	9210	9210	30
537	20231120	104600	374802040	9200	9200	9200	9200	55
538	20231120	104500	374296040	9210	9210	9210	9210	0
539	20231120	104400	374296040	9210	9200	9210	9200	49
540	20231120	104300	373845050	9210	9200	9210	9200	36
541	20231120	104200	373513700	9210	9200	9210	9200	51
542	20231120	104100	373044390	9200	9210	9210	9200	879
543	20231120	104000	364956260	9220	9210	9220	9210	132
544	20231120	103900	363740520	9220	9220	9220	9220	166
545	20231120	103800	362210000	9210	9210	9210	9210	40
546	20231120	103700	361841600	9220	9220	9220	9220	0
547	20231120	103600	361841600	9220	9220	9220	9220	0
548	20231120	103500	361841600	9220	9220	9220	9220	0
549	20231120	103400	361841600	9220	9230	9230	9220	12
550	20231120	103300	361730920	9250	9250	9250	9250	531
551	20231120	103200	356819170	9250	9250	9250	9250	1
552	20231120	103100	356809920	9220	9220	9220	9220	0
553	20231120	103000	356809920	9220	9220	9220	9220	0
554	20231120	102900	356809920	9220	9210	9220	9210	321
555	20231120	102800	353850370	9210	9210	9210	9210	5
556	20231120	102700	353804320	9200	9200	9200	9200	30
557	20231120	102600	353528320	9200	9200	9200	9200	0
558	20231120	102500	353528320	9200	9180	9200	9180	64
559	20231120	102400	352939880	9200	9200	9200	9200	1054
560	20231120	102300	343243080	9200	9200	9200	9200	508
561	20231120	102200	338569480	9220	9220	9220	9220	0
562	20231120	102100	338569480	9220	9220	9220	9220	2
563	20231120	102000	338551040	9190	9190	9190	9190	0
564	20231120	101900	338551040	9190	9220	9220	9190	4347
565	20231120	101800	298522380	9220	9220	9220	9220	0
566	20231120	101700	298522380	9220	9220	9220	9220	90
567	20231120	101600	297692580	9210	9210	9210	9210	0
568	20231120	101500	297692580	9210	9250	9250	9200	937
569	20231120	101400	289057050	9270	9240	9270	9240	551
570	20231120	101300	283959820	9240	9180	9240	9180	2829
571	20231120	101200	257856360	9180	9180	9200	9180	897
572	20231120	101100	249615120	9190	9170	9190	9160	1607
573	20231120	101000	234853380	9180	9180	9180	9180	120
574	20231120	100900	233751780	9190	9150	9200	9150	1970
575	20231120	100800	215647330	9150	9150	9150	9150	0
576	20231120	100700	215647330	9150	9100	9150	9100	2242
577	20231120	100600	195165520	9090	9090	9090	9090	565
578	20231120	100500	190029670	9090	9080	9090	9080	146
579	20231120	100400	188702990	9050	9050	9050	9050	0
580	20231120	100300	188702990	9050	9040	9050	9040	19
581	20231120	100200	188531160	9030	9010	9030	9010	1253
582	20231120	100100	177228240	9000	9000	9000	9000	1
583	20231120	100000	177219240	8970	8990	8990	8970	559
584	20231120	095900	172203060	8990	8990	8990	8990	0
585	20231120	095800	172203060	8990	8990	8990	8990	0
586	20231120	095700	172203060	8990	8990	8990	8970	73
587	20231120	095600	171546980	8980	8990	8990	8980	76
588	20231120	095500	170863770	8990	9000	9000	8990	16
589	20231120	095400	170719880	8990	8990	8990	8990	303
590	20231120	095300	167995910	8990	8990	8990	8990	0
591	20231120	095200	167995910	8990	8990	8990	8990	52
592	20231120	095100	167528430	8990	9000	9000	8990	481
593	20231120	095000	163201670	9020	9010	9020	9010	1154
594	20231120	094900	152800240	9000	9000	9000	9000	255
595	20231120	094800	150505240	8990	9000	9000	8990	71
596	20231120	094700	149866250	9010	9010	9010	9010	42
597	20231120	094600	149487830	9010	8960	9010	8960	882
598	20231120	094500	141548400	8950	8960	8960	8950	1256
599	20231120	094400	130305780	8960	8980	8980	8950	420
600	20231120	094300	126541580	9000	9030	9030	8970	3128
601	20231120	094200	98421220	9030	9030	9030	9030	20
602	20231120	094100	98240620	9030	9060	9060	9030	766
603	20231120	094000	91313490	9070	9100	9100	9070	97
604	20231120	093900	90433400	9100	9080	9100	9080	103
605	20231120	093800	89496140	9110	9110	9110	9110	0
606	20231120	093700	89496140	9110	9060	9110	9060	137
607	20231120	093600	88253370	9060	9060	9060	9060	150
608	20231120	093500	86894370	9060	9080	9080	9060	550
609	20231120	093400	81908910	9080	9120	9120	9080	2512
610	20231120	093300	59057140	9120	9130	9130	9120	1997
611	20231120	093200	40835280	9140	9220	9220	9140	211
612	20231120	093100	38904730	9170	9170	9170	9170	0
613	20231120	093000	38904730	9170	9170	9170	9170	66
614	20231120	092900	38299510	9170	9170	9170	9170	0
615	20231120	092800	38299510	9170	9180	9180	9170	201
616	20231120	092700	36456330	9220	9220	9220	9220	0
617	20231120	092600	36456330	9220	9220	9220	9220	0
618	20231120	092500	36456330	9220	9220	9220	9220	0
619	20231120	092400	36456330	9220	9220	9220	9220	11
620	20231120	092300	36354910	9220	9220	9220	9220	1
621	20231120	092200	36345690	9220	9220	9220	9220	0
622	20231120	092100	36345690	9220	9220	9220	9220	0
623	20231120	092000	36345690	9220	9220	9220	9220	0
624	20231120	091900	36345690	9220	9220	9220	9220	10
625	20231120	091800	36253490	9230	9230	9230	9230	0
626	20231120	091700	36253490	9230	9200	9230	9180	841
627	20231120	091600	28522200	9240	9240	9240	9240	0
628	20231120	091500	28522200	9240	9200	9240	9200	11
629	20231120	091400	28420600	9210	9230	9230	9210	534
630	20231120	091300	23498220	9240	9240	9240	9240	0
631	20231120	091200	23498220	9240	9230	9240	9230	84
632	20231120	091100	22722480	9220	9220	9220	9220	0
633	20231120	091000	22722480	9220	9220	9220	9220	97
634	20231120	090900	21828140	9220	9220	9220	9220	0
635	20231120	090800	21828140	9220	9220	9220	9220	12
636	20231120	090700	21717500	9180	9180	9180	9180	0
637	20231120	090600	21717500	9180	9180	9180	9180	84
638	20231120	090500	20946380	9180	9180	9180	9180	1
639	20231120	090400	20937200	9180	9180	9180	9180	0
640	20231120	090300	20937200	9180	9210	9210	9180	1000
641	20231120	090200	11739230	9230	9220	9230	9220	28
642	20231120	090100	11480830	9210	9240	9240	9210	1067
643	20231120	090000	1633040	9350	9400	9400	9350	174