KissMeData/086710/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	195500	431611430	9140	9140	9140	9140	243
3	20241120	195400	431611430	9140	9140	9140	9140	0
4	20241120	195300	431611430	9140	9140	9140	9140	0
5	20241120	195200	431611430	9140	9140	9140	9140	0
6	20241120	195100	431611430	9140	9140	9140	9140	0
7	20241120	195000	431611430	9140	9140	9140	9140	0
8	20241120	194900	431611430	9140	9140	9140	9140	0
9	20241120	194800	431611430	9140	9140	9140	9140	0
10	20241120	194700	431611430	9140	9140	9140	9140	0
11	20241120	194600	431611430	9140	9140	9140	9140	0
12	20241120	194500	431611430	9140	9140	9140	9140	0
13	20241120	194400	431611430	9140	9140	9140	9140	0
14	20241120	194300	431611430	9140	9140	9140	9140	0
15	20241120	194200	431611430	9140	9140	9140	9140	0
16	20241120	194100	431611430	9140	9140	9140	9140	0
17	20241120	194000	431611430	9140	9140	9140	9140	0
18	20241120	193900	431611430	9140	9140	9140	9140	0
19	20241120	193800	431611430	9140	9140	9140	9140	0
20	20241120	193700	431611430	9140	9140	9140	9140	0
21	20241120	193600	431611430	9140	9140	9140	9140	0
22	20241120	193500	431611430	9140	9140	9140	9140	0
23	20241120	193400	431611430	9140	9140	9140	9140	0
24	20241120	193300	431611430	9140	9140	9140	9140	0
25	20241120	193200	431611430	9140	9140	9140	9140	0
26	20241120	193100	431611430	9140	9140	9140	9140	0
27	20241120	193000	431611430	9140	9140	9140	9140	0
28	20241120	192900	431611430	9140	9140	9140	9140	0
29	20241120	192800	431611430	9140	9140	9140	9140	0
30	20241120	192700	431611430	9140	9140	9140	9140	0
31	20241120	192600	431611430	9140	9140	9140	9140	0
32	20241120	192500	431611430	9140	9140	9140	9140	243
33	20241120	192400	431611430	9140	9140	9140	9140	0
34	20241120	192300	431611430	9140	9140	9140	9140	0
35	20241120	192200	431611430	9140	9140	9140	9140	0
36	20241120	192100	431611430	9140	9140	9140	9140	0
37	20241120	192000	431611430	9140	9140	9140	9140	0
38	20241120	191900	431611430	9140	9140	9140	9140	0
39	20241120	191800	431611430	9140	9140	9140	9140	0
40	20241120	191700	431611430	9140	9140	9140	9140	0
41	20241120	191600	431611430	9140	9140	9140	9140	0
42	20241120	191500	431611430	9140	9140	9140	9140	0
43	20241120	191400	431611430	9140	9140	9140	9140	0
44	20241120	191300	431611430	9140	9140	9140	9140	0
45	20241120	191200	431611430	9140	9140	9140	9140	0
46	20241120	191100	431611430	9140	9140	9140	9140	0
47	20241120	191000	431611430	9140	9140	9140	9140	0
48	20241120	190900	431611430	9140	9140	9140	9140	0
49	20241120	190800	431611430	9140	9140	9140	9140	0
50	20241120	190700	431611430	9140	9140	9140	9140	0
51	20241120	190600	431611430	9140	9140	9140	9140	0
52	20241120	190500	431611430	9140	9140	9140	9140	0
53	20241120	190400	431611430	9140	9140	9140	9140	0
54	20241120	190300	431611430	9140	9140	9140	9140	0
55	20241120	190200	431611430	9140	9140	9140	9140	0
56	20241120	190100	431611430	9140	9140	9140	9140	0
57	20241120	190000	431611430	9140	9140	9140	9140	0
58	20241120	185900	431611430	9140	9140	9140	9140	0
59	20241120	185800	431611430	9140	9140	9140	9140	0
60	20241120	185700	431611430	9140	9140	9140	9140	0
61	20241120	185600	431611430	9140	9140	9140	9140	0
62	20241120	185500	431611430	9140	9140	9140	9140	243
63	20241120	185400	431611430	9140	9140	9140	9140	0
64	20241120	185300	431611430	9140	9140	9140	9140	0
65	20241120	185200	431611430	9140	9140	9140	9140	0
66	20241120	185100	431611430	9140	9140	9140	9140	0
67	20241120	185000	431611430	9140	9140	9140	9140	0
68	20241120	184900	431611430	9140	9140	9140	9140	0
69	20241120	184800	431611430	9140	9140	9140	9140	0
70	20241120	184700	431611430	9140	9140	9140	9140	0
71	20241120	184600	431611430	9140	9140	9140	9140	0
72	20241120	184500	431611430	9140	9140	9140	9140	0
73	20241120	184400	431611430	9140	9140	9140	9140	0
74	20241120	184300	431611430	9140	9140	9140	9140	0
75	20241120	184200	431611430	9140	9140	9140	9140	0
76	20241120	184100	431611430	9140	9140	9140	9140	0
77	20241120	184000	431611430	9140	9140	9140	9140	0
78	20241120	183900	431611430	9140	9140	9140	9140	0
79	20241120	183800	431611430	9140	9140	9140	9140	0
80	20241120	183700	431611430	9140	9140	9140	9140	0
81	20241120	183600	431611430	9140	9140	9140	9140	0
82	20241120	183500	431611430	9140	9140	9140	9140	0
83	20241120	183400	431611430	9140	9140	9140	9140	0
84	20241120	183300	431611430	9140	9140	9140	9140	0
85	20241120	183200	431611430	9140	9140	9140	9140	0
86	20241120	183100	431611430	9140	9140	9140	9140	0
87	20241120	183000	431611430	9140	9140	9140	9140	0
88	20241120	182900	431611430	9140	9140	9140	9140	0
89	20241120	182800	431611430	9140	9140	9140	9140	0
90	20241120	182700	431611430	9140	9140	9140	9140	0
91	20241120	182600	431611430	9140	9140	9140	9140	0
92	20241120	182500	431611430	9140	9140	9140	9140	243
93	20241120	182400	431611430	9140	9140	9140	9140	0
94	20241120	182300	431611430	9140	9140	9140	9140	0
95	20241120	182200	431611430	9140	9140	9140	9140	0
96	20241120	182100	431611430	9140	9140	9140	9140	0
97	20241120	182000	431611430	9140	9140	9140	9140	0
98	20241120	181900	431611430	9140	9140	9140	9140	0
99	20241120	181800	431611430	9140	9140	9140	9140	0
100	20241120	181700	431611430	9140	9140	9140	9140	0
101	20241120	181600	431611430	9140	9140	9140	9140	0
102	20241120	181500	431611430	9140	9140	9140	9140	0
103	20241120	181400	431611430	9140	9140	9140	9140	0
104	20241120	181300	431611430	9140	9140	9140	9140	0
105	20241120	181200	431611430	9140	9140	9140	9140	0
106	20241120	181100	431611430	9140	9140	9140	9140	0
107	20241120	181000	431611430	9140	9140	9140	9140	0
108	20241120	180900	431611430	9140	9140	9140	9140	0
109	20241120	180800	431611430	9140	9140	9140	9140	0
110	20241120	180700	431611430	9140	9140	9140	9140	0
111	20241120	180600	431611430	9140	9140	9140	9140	0
112	20241120	180500	431611430	9140	9140	9140	9140	0
113	20241120	180400	431611430	9140	9140	9140	9140	0
114	20241120	180300	431611430	9140	9140	9140	9140	0
115	20241120	180200	431611430	9140	9140	9140	9140	0
116	20241120	180100	431611430	9140	9140	9140	9140	0
117	20241120	180000	431611430	9140	9140	9140	9140	0
118	20241120	175900	431611430	9140	9140	9140	9140	0
119	20241120	175800	431611430	9140	9140	9140	9140	0
120	20241120	175700	431611430	9140	9140	9140	9140	0
121	20241120	175600	431611430	9140	9140	9140	9140	0
122	20241120	175500	431611430	9140	9140	9140	9140	243
123	20241120	175400	431611430	9140	9140	9140	9140	0
124	20241120	175300	431611430	9140	9140	9140	9140	0
125	20241120	175200	431611430	9140	9140	9140	9140	0
126	20241120	175100	431611430	9140	9140	9140	9140	0
127	20241120	175000	431611430	9140	9140	9140	9140	0
128	20241120	174900	431611430	9140	9140	9140	9140	0
129	20241120	174800	431611430	9140	9140	9140	9140	0
130	20241120	174700	431611430	9140	9140	9140	9140	0
131	20241120	174600	431611430	9140	9140	9140	9140	0
132	20241120	174500	431611430	9140	9140	9140	9140	0
133	20241120	174400	431611430	9140	9140	9140	9140	0
134	20241120	174300	431611430	9140	9140	9140	9140	0
135	20241120	174200	431611430	9140	9140	9140	9140	0
136	20241120	174100	431611430	9140	9140	9140	9140	0
137	20241120	174000	431611430	9140	9140	9140	9140	0
138	20241120	173900	431611430	9140	9140	9140	9140	0
139	20241120	173800	431611430	9140	9140	9140	9140	0
140	20241120	173700	431611430	9140	9140	9140	9140	0
141	20241120	173600	431611430	9140	9140	9140	9140	0
142	20241120	173500	431611430	9140	9140	9140	9140	0
143	20241120	173400	431611430	9140	9140	9140	9140	0
144	20241120	173300	431611430	9140	9140	9140	9140	0
145	20241120	173200	431611430	9140	9140	9140	9140	0
146	20241120	173100	431611430	9140	9140	9140	9140	0
147	20241120	173000	431611430	9140	9140	9140	9140	0
148	20241120	172900	431611430	9140	9140	9140	9140	0
149	20241120	172800	431611430	9140	9140	9140	9140	0
150	20241120	172700	431611430	9140	9140	9140	9140	0
151	20241120	172600	431611430	9140	9140	9140	9140	0
152	20241120	172500	431611430	9140	9140	9140	9140	243
153	20241120	172400	431611430	9140	9140	9140	9140	0
154	20241120	172300	431611430	9140	9140	9140	9140	0
155	20241120	172200	431611430	9140	9140	9140	9140	0
156	20241120	172100	431611430	9140	9140	9140	9140	0
157	20241120	172000	431611430	9140	9140	9140	9140	0
158	20241120	171900	431611430	9140	9140	9140	9140	0
159	20241120	171800	431611430	9140	9140	9140	9140	0
160	20241120	171700	431611430	9140	9140	9140	9140	0
161	20241120	171600	431611430	9140	9140	9140	9140	0
162	20241120	171500	431611430	9140	9140	9140	9140	0
163	20241120	171400	431611430	9140	9140	9140	9140	0
164	20241120	171300	431611430	9140	9140	9140	9140	0
165	20241120	171200	431611430	9140	9140	9140	9140	0
166	20241120	171100	431611430	9140	9140	9140	9140	0
167	20241120	171000	431611430	9140	9140	9140	9140	0
168	20241120	170900	431611430	9140	9140	9140	9140	0
169	20241120	170800	431611430	9140	9140	9140	9140	0
170	20241120	170700	431611430	9140	9140	9140	9140	0
171	20241120	170600	431611430	9140	9140	9140	9140	0
172	20241120	170500	431611430	9140	9140	9140	9140	0
173	20241120	170400	431611430	9140	9140	9140	9140	0
174	20241120	170300	431611430	9140	9140	9140	9140	0
175	20241120	170200	431611430	9140	9140	9140	9140	0
176	20241120	170100	431611430	9140	9140	9140	9140	0
177	20241120	170000	431611430	9140	9140	9140	9140	0
178	20241120	165900	431611430	9140	9140	9140	9140	0
179	20241120	165800	431611430	9140	9140	9140	9140	0
180	20241120	165700	431611430	9140	9140	9140	9140	0
181	20241120	165600	431611430	9140	9140	9140	9140	0
182	20241120	165500	431611430	9140	9140	9140	9140	243
183	20241120	165400	431611430	9140	9140	9140	9140	0
184	20241120	165300	431611430	9140	9140	9140	9140	0
185	20241120	165200	431611430	9140	9140	9140	9140	0
186	20241120	165100	431611430	9140	9140	9140	9140	0
187	20241120	165000	431611430	9140	9140	9140	9140	0
188	20241120	164900	431611430	9140	9140	9140	9140	0
189	20241120	164800	431611430	9140	9140	9140	9140	0
190	20241120	164700	431611430	9140	9140	9140	9140	0
191	20241120	164600	431611430	9140	9140	9140	9140	0
192	20241120	164500	431611430	9140	9140	9140	9140	0
193	20241120	164400	431611430	9140	9140	9140	9140	0
194	20241120	164300	431611430	9140	9140	9140	9140	0
195	20241120	164200	431611430	9140	9140	9140	9140	0
196	20241120	164100	431611430	9140	9140	9140	9140	0
197	20241120	164000	431611430	9140	9140	9140	9140	0
198	20241120	163900	431611430	9140	9140	9140	9140	0
199	20241120	163800	431611430	9140	9140	9140	9140	0
200	20241120	163700	431611430	9140	9140	9140	9140	0
201	20241120	163600	431611430	9140	9140	9140	9140	0
202	20241120	163500	431611430	9140	9140	9140	9140	0
203	20241120	163400	431611430	9140	9140	9140	9140	0
204	20241120	163300	431611430	9140	9140	9140	9140	0
205	20241120	163200	431611430	9140	9140	9140	9140	0
206	20241120	163100	431611430	9140	9140	9140	9140	0
207	20241120	163000	431611430	9140	9140	9140	9140	0
208	20241120	162900	431611430	9140	9140	9140	9140	0
209	20241120	162800	431611430	9140	9140	9140	9140	0
210	20241120	162700	431611430	9140	9140	9140	9140	0
211	20241120	162600	431611430	9140	9140	9140	9140	0
212	20241120	162500	431611430	9140	9140	9140	9140	243
213	20241120	162400	431611430	9140	9140	9140	9140	0
214	20241120	162300	431611430	9140	9140	9140	9140	0
215	20241120	162200	431611430	9140	9140	9140	9140	0
216	20241120	162100	431611430	9140	9140	9140	9140	0
217	20241120	162000	431611430	9140	9140	9140	9140	0
218	20241120	161900	431611430	9140	9140	9140	9140	0
219	20241120	161800	431611430	9140	9140	9140	9140	0
220	20241120	161700	431611430	9140	9140	9140	9140	0
221	20241120	161600	431611430	9140	9140	9140	9140	0
222	20241120	161500	431611430	9140	9140	9140	9140	0
223	20241120	161400	431611430	9140	9140	9140	9140	0
224	20241120	161300	431611430	9140	9140	9140	9140	0
225	20241120	161200	431611430	9140	9140	9140	9140	0
226	20241120	161100	431611430	9140	9140	9140	9140	0
227	20241120	161000	431611430	9140	9140	9140	9140	0
228	20241120	160900	431611430	9140	9140	9140	9140	0
229	20241120	160800	431611430	9140	9140	9140	9140	0
230	20241120	160700	431611430	9140	9140	9140	9140	0
231	20241120	160600	431611430	9140	9140	9140	9140	0
232	20241120	160500	431611430	9140	9140	9140	9140	0
233	20241120	160400	431611430	9140	9140	9140	9140	0
234	20241120	160300	431611430	9140	9140	9140	9140	0
235	20241120	160200	431611430	9140	9140	9140	9140	0
236	20241120	160100	431611430	9140	9140	9140	9140	0
237	20241120	160000	431611430	9140	9140	9140	9140	0
238	20241120	155900	431611430	9140	9140	9140	9140	0
239	20241120	155800	431611430	9140	9140	9140	9140	0
240	20241120	155700	431611430	9140	9140	9140	9140	0
241	20241120	155600	431611430	9140	9140	9140	9140	0
242	20241120	155500	431611430	9140	9140	9140	9140	243
243	20241120	155400	431611430	9140	9140	9140	9140	0
244	20241120	155300	431611430	9140	9140	9140	9140	0
245	20241120	155200	431611430	9140	9140	9140	9140	0
246	20241120	155100	431611430	9140	9140	9140	9140	0
247	20241120	155000	431611430	9140	9140	9140	9140	0
248	20241120	154900	431611430	9140	9140	9140	9140	0
249	20241120	154800	431611430	9140	9140	9140	9140	0
250	20241120	154700	431611430	9140	9140	9140	9140	0
251	20241120	154600	431611430	9140	9140	9140	9140	0
252	20241120	154500	431611430	9140	9140	9140	9140	0
253	20241120	154400	431611430	9140	9140	9140	9140	0
254	20241120	154300	431611430	9140	9140	9140	9140	0
255	20241120	154200	431611430	9140	9140	9140	9140	0
256	20241120	154100	431611430	9140	9140	9140	9140	0
257	20241120	154000	431611430	9140	9140	9140	9140	0
258	20241120	153900	431611430	9140	9140	9140	9140	0
259	20241120	153800	431611430	9140	9140	9140	9140	0
260	20241120	153700	431611430	9140	9140	9140	9140	0
261	20241120	153600	431611430	9140	9140	9140	9140	0
262	20241120	153500	431611430	9140	9140	9140	9140	0
263	20241120	153400	431611430	9140	9140	9140	9140	0
264	20241120	153300	431611430	9140	9140	9140	9140	0
265	20241120	153200	431611430	9140	9140	9140	9140	0
266	20241120	153100	431611430	9140	9140	9140	9140	0
267	20241120	153000	431611430	9140	9140	9140	9140	243
268	20241120	152900	429390410	9140	9140	9140	9140	0
269	20241120	152800	429390410	9140	9140	9140	9140	0
270	20241120	152700	429390410	9140	9140	9140	9140	0
271	20241120	152600	429390410	9140	9140	9140	9140	0
272	20241120	152500	429390410	9140	9140	9140	9140	0
273	20241120	152400	429390410	9140	9140	9140	9140	0
274	20241120	152300	429390410	9140	9140	9140	9140	0
275	20241120	152200	429390410	9140	9140	9140	9140	0
276	20241120	152100	429390410	9140	9140	9140	9140	0
277	20241120	152000	429390410	9140	9140	9140	9140	0
278	20241120	151900	429390410	9140	9140	9140	9140	1
279	20241120	151800	429381270	9180	9180	9180	9180	0
280	20241120	151700	429381270	9180	9140	9180	9130	63
281	20241120	151600	428805460	9140	9150	9150	9140	100
282	20241120	151500	427891220	9150	9160	9160	9150	136
283	20241120	151400	426646210	9200	9200	9200	9200	2
284	20241120	151300	426627810	9170	9170	9170	9150	243
285	20241120	151200	424400350	9170	9160	9170	9160	70
286	20241120	151100	423758720	9150	9150	9150	9150	25
287	20241120	151000	423529970	9150	9150	9150	9150	764
288	20241120	150900	416539370	9170	9150	9170	9150	27
289	20241120	150800	416292280	9180	9170	9180	9170	2
290	20241120	150700	416273930	9160	9160	9160	9160	251
291	20241120	150600	413974770	9180	9170	9180	9170	15
292	20241120	150500	413837210	9170	9170	9170	9170	61
293	20241120	150400	413277840	9180	9180	9180	9180	0
294	20241120	150300	413277840	9180	9180	9180	9180	51
295	20241120	150200	412809660	9190	9190	9190	9190	1
296	20241120	150100	412800470	9180	9180	9180	9180	25
297	20241120	150000	412570970	9190	9180	9190	9180	387
298	20241120	145900	409016980	9180	9180	9180	9180	77
299	20241120	145800	408310120	9180	9170	9180	9160	104
300	20241120	145700	407356250	9170	9170	9170	9170	0
301	20241120	145600	407356250	9170	9160	9170	9160	57
302	20241120	145500	406834080	9160	9160	9160	9160	0
303	20241120	145400	406834080	9160	9180	9180	9160	47
304	20241120	145300	406403340	9180	9170	9180	9170	148
305	20241120	145200	405045990	9150	9150	9150	9150	25
306	20241120	145100	404817240	9170	9170	9170	9170	0
307	20241120	145000	404817240	9170	9170	9170	9170	124
308	20241120	144900	403680160	9150	9150	9150	9150	0
309	20241120	144800	403680160	9150	9150	9150	9150	25
310	20241120	144700	403451410	9170	9170	9170	9170	31
311	20241120	144600	403167140	9160	9160	9160	9160	290
312	20241120	144500	400510740	9160	9160	9160	9160	5
313	20241120	144400	400464940	9150	9160	9160	9150	44
314	20241120	144300	400062140	9160	9160	9160	9160	50
315	20241120	144200	399604140	9160	9160	9160	9160	75
316	20241120	144100	398917140	9160	9160	9160	9160	61
317	20241120	144000	398358380	9160	9160	9160	9160	25
318	20241120	143900	398129380	9180	9160	9180	9160	27
319	20241120	143800	397882020	9160	9160	9160	9160	0
320	20241120	143700	397882020	9160	9160	9160	9160	25
321	20241120	143600	397653020	9190	9190	9190	9190	1
322	20241120	143500	397643830	9180	9190	9190	9160	109
323	20241120	143400	396643160	9190	9180	9190	9180	52
324	20241120	143300	396165790	9180	9160	9180	9160	54
325	20241120	143200	395670840	9180	9160	9180	9160	12
326	20241120	143100	395560880	9170	9160	9170	9160	49
327	20241120	143000	395111800	9170	9170	9170	9170	5
328	20241120	142900	395065950	9160	9170	9170	9160	46
329	20241120	142800	394644390	9180	9170	9180	9170	195
330	20241120	142700	392855140	9170	9170	9170	9170	25
331	20241120	142600	392625890	9170	9170	9170	9170	24
332	20241120	142500	392405810	9160	9150	9160	9150	53
333	20241120	142400	391920580	9140	9140	9140	9140	0
334	20241120	142300	391920580	9140	9150	9150	9140	49
335	20241120	142200	391472480	9140	9140	9140	9140	52
336	20241120	142100	390997200	9140	9140	9140	9140	0
337	20241120	142000	390997200	9140	9140	9140	9140	62
338	20241120	141900	390430520	9150	9150	9150	9150	0
339	20241120	141800	390430520	9150	9140	9150	9140	50
340	20241120	141700	389973510	9140	9140	9140	9140	0
341	20241120	141600	389973510	9140	9140	9140	9140	52
342	20241120	141500	389498230	9140	9140	9140	9140	0
343	20241120	141400	389498230	9140	9140	9140	9140	49
344	20241120	141300	389050370	9140	9140	9140	9140	0
345	20241120	141200	389050370	9140	9140	9140	9140	50
346	20241120	141100	388593370	9140	9140	9140	9140	0
347	20241120	141000	388593370	9140	9140	9140	9140	49
348	20241120	140900	388145510	9140	9140	9140	9140	0
349	20241120	140800	388145510	9140	9150	9150	9140	28
350	20241120	140700	387889580	9150	9150	9150	9150	400
351	20241120	140600	384229580	9150	9160	9160	9150	126
352	20241120	140500	383076180	9150	9150	9150	9150	0
353	20241120	140400	383076180	9150	9150	9150	9150	25
354	20241120	140300	382847430	9150	9170	9170	9150	115
355	20241120	140200	381793380	9160	9150	9160	9150	50
356	20241120	140100	381335670	9130	9130	9130	9130	25
357	20241120	140000	381107420	9140	9140	9140	9140	0
358	20241120	135900	381107420	9140	9140	9140	9140	49
359	20241120	135800	380659560	9130	9130	9130	9130	4
360	20241120	135700	380623040	9120	9130	9130	9120	64
361	20241120	135600	380039250	9140	9140	9140	9140	0
362	20241120	135500	380039250	9140	9140	9140	9140	25
363	20241120	135400	379810750	9190	9130	9190	9130	89
364	20241120	135300	378996110	9130	9120	9130	9120	110
365	20241120	135200	377992060	9120	9110	9120	9110	42
366	20241120	135100	377609040	9110	9120	9120	9110	34
367	20241120	135000	377299240	9120	9120	9120	9120	44
368	20241120	134900	376897960	9120	9120	9120	9110	27
369	20241120	134800	376651970	9110	9110	9110	9110	0
370	20241120	134700	376651970	9110	9110	9110	9110	25
371	20241120	134600	376424220	9110	9110	9110	9110	25
372	20241120	134500	376196470	9110	9110	9110	9110	0
373	20241120	134400	376196470	9110	9110	9110	9110	72
374	20241120	134300	375540550	9120	9120	9120	9110	17
375	20241120	134200	375385660	9110	9110	9110	9110	73
376	20241120	134100	374720630	9110	9110	9110	9110	0
377	20241120	134000	374720630	9110	9110	9120	9110	49
378	20241120	133900	374274230	9110	9110	9110	9110	0
379	20241120	133800	374274230	9110	9110	9110	9110	25
380	20241120	133700	374046480	9110	9120	9120	9110	300
381	20241120	133600	371312010	9120	9120	9120	9120	25
382	20241120	133500	371084010	9120	9120	9120	9120	33
383	20241120	133400	370783050	9110	9110	9110	9110	72
384	20241120	133300	370127130	9110	9110	9110	9110	0
385	20241120	133200	370127130	9110	9110	9110	9110	137
386	20241120	133100	368879060	9110	9110	9110	9110	0
387	20241120	133000	368879060	9110	9110	9110	9110	68
388	20241120	132900	368259580	9110	9110	9110	9110	0
389	20241120	132800	368259580	9110	9110	9110	9110	25
390	20241120	132700	368031830	9110	9110	9110	9110	71
391	20241120	132600	367385020	9110	9110	9110	9110	20
392	20241120	132500	367202820	9110	9100	9110	9100	74
393	20241120	132400	366529160	9110	9110	9110	9110	18
394	20241120	132300	366365180	9110	9110	9110	9110	54
395	20241120	132200	365873240	9110	9110	9110	9110	0
396	20241120	132100	365873240	9110	9110	9110	9110	46
397	20241120	132000	365454180	9110	9110	9110	9110	0
398	20241120	131900	365454180	9110	9110	9110	9110	49
399	20241120	131800	365007790	9110	9110	9110	9110	0
400	20241120	131700	365007790	9110	9110	9110	9110	25
401	20241120	131600	364780040	9110	9110	9110	9110	15
402	20241120	131500	364643390	9110	9110	9110	9110	25
403	20241120	131400	364415640	9110	9110	9110	9110	27
404	20241120	131300	364169670	9110	9110	9110	9100	49
405	20241120	131200	363723520	9110	9110	9110	9110	23
406	20241120	131100	363513990	9110	9110	9110	9100	55
407	20241120	131000	363013200	9100	9100	9100	9100	25
408	20241120	130900	362785700	9110	9110	9110	9110	198
409	20241120	130800	360981920	9110	9110	9110	9110	25
410	20241120	130700	360754170	9160	9160	9160	9160	0
411	20241120	130600	360754170	9160	9100	9160	9100	89
412	20241120	130500	359944040	9110	9110	9110	9110	0
413	20241120	130400	359944040	9110	9110	9110	9100	41
414	20241120	130300	359570800	9110	9110	9110	9110	0
415	20241120	130200	359570800	9110	9110	9110	9110	47
416	20241120	130100	359142630	9130	9130	9130	9130	1
417	20241120	130000	359133500	9110	9110	9110	9100	75
418	20241120	125900	358450480	9110	9110	9110	9110	0
419	20241120	125800	358450480	9110	9110	9110	9110	25
420	20241120	125700	358222730	9110	9110	9110	9110	0
421	20241120	125600	358222730	9110	9110	9110	9110	25
422	20241120	125500	357994980	9100	9100	9100	9100	0
423	20241120	125400	357994980	9100	9110	9110	9100	78
424	20241120	125300	357285140	9110	9100	9110	9100	49
425	20241120	125200	356839010	9110	9110	9110	9110	21
426	20241120	125100	356647700	9110	9110	9110	9110	25
427	20241120	125000	356419950	9110	9110	9110	9110	0
428	20241120	124900	356419950	9110	9100	9110	9100	49
429	20241120	124800	355973810	9100	9100	9100	9100	0
430	20241120	124700	355973810	9100	9100	9100	9100	49
431	20241120	124600	355527910	9110	9110	9110	9110	0
432	20241120	124500	355527910	9110	9120	9120	9100	48
433	20241120	124400	355090940	9110	9110	9110	9110	0
434	20241120	124300	355090940	9110	9100	9110	9100	50
435	20241120	124200	354635690	9100	9100	9100	9100	0
436	20241120	124100	354635690	9100	9100	9100	9100	123
437	20241120	124000	353516390	9130	9110	9130	9110	40
438	20241120	123900	353151780	9100	9100	9100	9100	48
439	20241120	123800	352714980	9100	9100	9100	9100	0
440	20241120	123700	352714980	9100	9110	9110	9100	32
441	20241120	123600	352423730	9110	9110	9110	9110	8
442	20241120	123500	352350850	9110	9110	9110	9110	43
443	20241120	123400	351959120	9110	9120	9120	9110	30
444	20241120	123300	351685760	9120	9120	9120	9120	1
445	20241120	123200	351676640	9120	9120	9120	9110	69
446	20241120	123100	351047650	9120	9120	9120	9120	0
447	20241120	123000	351047650	9120	9130	9130	9120	67
448	20241120	122900	350436410	9130	9130	9130	9130	0
449	20241120	122800	350436410	9130	9130	9130	9130	21
450	20241120	122700	350244680	9140	9120	9140	9120	159
451	20241120	122600	348793870	9120	9130	9140	9120	12
452	20241120	122500	348684400	9130	9110	9130	9110	55
453	20241120	122400	348183310	9100	9100	9110	9100	63
454	20241120	122300	347609600	9100	9100	9100	9100	0
455	20241120	122200	347609600	9100	9120	9120	9100	30
456	20241120	122100	347336550	9120	9120	9120	9120	0
457	20241120	122000	347336550	9120	9120	9120	9120	75
458	20241120	121900	346652550	9130	9130	9130	9130	0
459	20241120	121800	346652550	9130	9130	9130	9130	2
460	20241120	121700	346634290	9150	9140	9150	9140	28
461	20241120	121600	346378360	9140	9140	9140	9140	100
462	20241120	121500	345464360	9160	9140	9160	9140	135
463	20241120	121400	344230420	9150	9150	9150	9150	0
464	20241120	121300	344230420	9150	9150	9150	9150	20
465	20241120	121200	344047420	9180	9180	9180	9180	0
466	20241120	121100	344047420	9180	9180	9180	9170	202
467	20241120	121000	342193070	9180	9120	9180	9120	13
468	20241120	120900	342074450	9110	9110	9110	9110	47
469	20241120	120800	341646280	9120	9120	9120	9120	184
470	20241120	120700	339968200	9110	9110	9110	9110	53
471	20241120	120600	339485370	9110	9110	9110	9110	0
472	20241120	120500	339485370	9110	9100	9110	9100	54
473	20241120	120400	338993720	9120	9110	9120	9110	124
474	20241120	120300	337863090	9100	9100	9100	9100	48
475	20241120	120200	337426290	9100	9100	9100	9100	15
476	20241120	120100	337289790	9090	9100	9100	9090	34
477	20241120	120000	336980630	9100	9100	9100	9100	0
478	20241120	115900	336980630	9100	9110	9110	9100	47
479	20241120	115800	336552680	9100	9100	9100	9100	22
480	20241120	115700	336352480	9080	9090	9090	9080	102
481	20241120	115600	335425370	9100	9090	9100	9090	123
482	20241120	115500	334306600	9090	9090	9090	9090	0
483	20241120	115400	334306600	9090	9090	9090	9090	51
484	20241120	115300	333843010	9100	9100	9100	9100	67
485	20241120	115200	333233310	9100	9100	9100	9100	81
486	20241120	115100	332496210	9100	9110	9110	9100	400
487	20241120	115000	328856100	9110	9100	9120	9100	90
488	20241120	114900	328036440	9110	9110	9110	9110	1
489	20241120	114800	328027330	9120	9120	9120	9120	0
490	20241120	114700	328027330	9120	9120	9120	9120	0
491	20241120	114600	328027330	9120	9110	9120	9110	125
492	20241120	114500	326887810	9100	9100	9100	9100	0
493	20241120	114400	326887810	9100	9110	9110	9100	25
494	20241120	114300	326660290	9110	9110	9110	9110	0
495	20241120	114200	326660290	9110	9130	9130	9110	334
496	20241120	114100	323617450	9140	9130	9140	9130	26
497	20241120	114000	323380060	9140	9140	9140	9140	6
498	20241120	113900	323325220	9140	9140	9140	9140	25
499	20241120	113800	323096720	9150	9150	9150	9150	0
500	20241120	113700	323096720	9150	9150	9150	9150	4
501	20241120	113600	323060120	9160	9140	9160	9140	60
502	20241120	113500	322511160	9140	9130	9140	9110	52
503	20241120	113400	322037060	9120	9120	9120	9120	25
504	20241120	113300	321809060	9110	9110	9110	9110	22
505	20241120	113200	321608640	9120	9110	9120	9110	722
506	20241120	113100	315031170	9100	9100	9110	9100	2441
507	20241120	113000	292794140	9100	9100	9100	9100	0
508	20241120	112900	292794140	9100	9100	9100	9100	53
509	20241120	112800	292311840	9100	9100	9100	9100	22
510	20241120	112700	292111640	9100	9100	9100	9100	25
511	20241120	112600	291884140	9100	9100	9100	9100	24
512	20241120	112500	291665740	9090	9090	9090	9090	80
513	20241120	112400	290938540	9090	9090	9090	9090	0
514	20241120	112300	290938540	9090	9090	9090	9090	52
515	20241120	112200	290465860	9090	9090	9090	9090	23
516	20241120	112100	290256790	9100	9100	9100	9100	24
517	20241120	112000	290038390	9090	9090	9090	9090	49
518	20241120	111900	289592980	9090	9090	9090	9090	0
519	20241120	111800	289592980	9090	9090	9100	9090	49
520	20241120	111700	289147550	9090	9090	9090	9090	0
521	20241120	111600	289147550	9090	9090	9090	9090	40
522	20241120	111500	288783950	9090	9090	9100	9090	188
523	20241120	111400	287074930	9100	9100	9100	9100	77
524	20241120	111300	286374230	9100	9100	9100	9100	200
525	20241120	111200	284554230	9100	9120	9120	9100	112
526	20241120	111100	283533790	9120	9120	9120	9120	0
527	20241120	111000	283533790	9120	9120	9120	9120	47
528	20241120	110900	283105150	9120	9120	9120	9120	0
529	20241120	110800	283105150	9120	9130	9130	9120	247
530	20241120	110700	280851420	9110	9110	9110	9110	0
531	20241120	110600	280851420	9110	9110	9110	9110	0
532	20241120	110500	280851420	9110	9110	9110	9110	10
533	20241120	110400	280760320	9100	9150	9150	9100	82
534	20241120	110300	280013810	9160	9140	9160	9140	75
535	20241120	110200	279327540	9150	9150	9150	9150	25
536	20241120	110100	279098790	9140	9140	9140	9140	21
537	20241120	110000	278906850	9150	9150	9150	9150	0
538	20241120	105900	278906850	9150	9150	9150	9150	250
539	20241120	105800	276619350	9150	9150	9150	9150	0
540	20241120	105700	276619350	9150	9150	9150	9150	47
541	20241120	105600	276189300	9150	9140	9150	9140	60
542	20241120	105500	275640690	9150	9150	9150	9150	1
543	20241120	105400	275631540	9170	9170	9170	9170	1
544	20241120	105300	275622370	9150	9160	9160	9150	406
545	20241120	105200	271906720	9150	9150	9150	9150	0
546	20241120	105100	271906720	9150	9150	9150	9150	54
547	20241120	105000	271412620	9150	9150	9150	9150	0
548	20241120	104900	271412620	9150	9150	9150	9150	68
549	20241120	104800	270790420	9150	9150	9150	9150	0
550	20241120	104700	270790420	9150	9150	9150	9150	26
551	20241120	104600	270552520	9160	9150	9160	9150	47
552	20241120	104500	270122270	9160	9160	9160	9160	5
553	20241120	104400	270076470	9160	9160	9160	9160	21
554	20241120	104300	269884110	9150	9150	9150	9150	26
555	20241120	104200	269646210	9160	9170	9170	9160	522
556	20241120	104100	264864470	9190	9190	9190	9190	1
557	20241120	104000	264855280	9180	9180	9180	9180	80
558	20241120	103900	264120880	9180	9180	9180	9180	0
559	20241120	103800	264120880	9180	9180	9180	9180	26
560	20241120	103700	263882200	9190	9190	9190	9190	13
561	20241120	103600	263762730	9190	9190	9190	9190	11
562	20241120	103500	263661640	9200	9200	9200	9200	27
563	20241120	103400	263413240	9210	9200	9210	9200	3128
564	20241120	103300	234604590	9190	9190	9190	9190	54
565	20241120	103200	234108330	9180	9180	9180	9180	70
566	20241120	103100	233465730	9190	9190	9190	9190	22
567	20241120	103000	233263550	9200	9200	9200	9200	12
568	20241120	102900	233153150	9210	9210	9210	9210	5
569	20241120	102800	233107100	9210	9190	9210	9190	865
570	20241120	102700	225141270	9210	9210	9210	9210	0
571	20241120	102600	225141270	9210	9200	9210	9200	10
572	20241120	102500	225049220	9200	9180	9200	9180	152
573	20241120	102400	223653510	9180	9180	9180	9180	4
574	20241120	102300	223616790	9170	9170	9170	9170	48
575	20241120	102200	223176630	9180	9180	9180	9180	11
576	20241120	102100	223075650	9180	9170	9180	9170	75
577	20241120	102000	222387800	9170	9170	9170	9170	0
578	20241120	101900	222387800	9170	9170	9170	9170	25
579	20241120	101800	222158550	9180	9180	9180	9170	831
580	20241120	101700	214530380	9180	9190	9190	9180	59
581	20241120	101600	213988710	9190	9190	9190	9190	5
582	20241120	101500	213942760	9180	9190	9190	9180	51
583	20241120	101400	213474110	9180	9180	9180	9180	0
584	20241120	101300	213474110	9180	9200	9210	9180	106
585	20241120	101200	212500010	9200	9200	9200	9200	24
586	20241120	101100	212279210	9190	9210	9210	9190	20
587	20241120	101000	212095310	9190	9180	9190	9180	79
588	20241120	100900	211369580	9190	9190	9190	9190	1
589	20241120	100800	211360390	9190	9180	9190	9180	87
590	20241120	100700	210561480	9180	9180	9180	9180	2
591	20241120	100600	210543120	9210	9210	9210	9210	324
592	20241120	100500	207559080	9240	9230	9240	9220	127
593	20241120	100400	206388000	9230	9250	9250	9230	123
594	20241120	100300	205252270	9260	9240	9260	9240	11
595	20241120	100200	205150610	9280	9280	9280	9280	0
596	20241120	100100	205150610	9280	9280	9280	9280	115
597	20241120	100000	204083410	9280	9250	9280	9250	91
598	20241120	095900	203240770	9240	9240	9240	9240	28
599	20241120	095800	202982050	9230	9230	9250	9230	30
600	20241120	095700	202705000	9230	9220	9230	9220	21
601	20241120	095600	202511320	9220	9230	9230	9220	196
602	20241120	095500	200702460	9230	9210	9230	9210	54
603	20241120	095400	200204820	9200	9190	9200	9190	46
604	20241120	095300	199781830	9200	9200	9200	9200	3
605	20241120	095200	199754230	9230	9190	9230	9190	30
606	20241120	095100	199478250	9190	9170	9190	9170	52
607	20241120	095000	199001360	9170	9170	9170	9170	2905
608	20241120	094900	172362510	9170	9140	9170	9140	327
609	20241120	094800	169365200	9140	9140	9140	9140	0
610	20241120	094700	169365200	9140	9130	9140	9130	46
611	20241120	094600	168944980	9130	9130	9130	9130	184
612	20241120	094500	167265060	9130	9160	9160	9130	225
613	20241120	094400	165210000	9180	9180	9180	9180	1
614	20241120	094300	165200820	9200	9200	9200	9200	2
615	20241120	094200	165182420	9170	9100	9170	9100	3302
616	20241120	094100	134915390	9100	9090	9100	9090	366
617	20241120	094000	131587190	9090	9090	9090	9090	0
618	20241120	093900	131587190	9090	9080	9090	9080	46
619	20241120	093800	131169290	9090	9080	9090	9080	1044
620	20241120	093700	121689520	9070	9050	9070	9050	141
621	20241120	093600	120412950	9060	9050	9060	9050	24
622	20241120	093500	120195740	9050	9050	9050	9050	25
623	20241120	093400	119969490	9050	9050	9050	9050	176
624	20241120	093300	118376690	9050	9060	9060	9050	30
625	20241120	093200	118105140	9070	9060	9070	9060	46
626	20241120	093100	117688130	9050	9050	9050	9050	200
627	20241120	093000	115878130	9050	9050	9050	9050	35
628	20241120	092900	115561380	9050	9070	9100	9050	180
629	20241120	092800	113931570	9070	9050	9070	9040	261
630	20241120	092700	111568090	9050	9050	9050	9050	1
631	20241120	092600	111559040	9050	9020	9050	9020	51
632	20241120	092500	111098150	9010	9050	9050	9000	3100
633	20241120	092400	83151980	9060	9080	9080	9060	763
634	20241120	092300	76234330	9070	9080	9080	9070	174
635	20241120	092200	74654840	9080	9120	9120	9080	1438
636	20241120	092100	61564370	9130	9120	9130	9120	47
637	20241120	092000	61135720	9120	9110	9120	9110	51
638	20241120	091900	60670860	9110	9110	9110	9110	35
639	20241120	091800	60352010	9110	9120	9120	9110	1331
640	20241120	091700	48221000	9130	9150	9160	9130	661
641	20241120	091600	42176030	9150	9160	9170	9150	75
642	20241120	091500	41489750	9150	9160	9160	9140	218
643	20241120	091400	39496390	9160	9160	9160	9160	80
644	20241120	091300	38763590	9130	9130	9130	9130	24
645	20241120	091200	38544470	9130	9130	9130	9130	0
646	20241120	091100	38544470	9130	9150	9150	9130	248
647	20241120	091000	36276630	9150	9180	9190	9150	17
648	20241120	090900	36120700	9180	9200	9200	9160	1271
649	20241120	090800	24466540	9210	9210	9210	9210	0
650	20241120	090700	24466540	9210	9210	9210	9210	0
651	20241120	090600	24466540	9210	9200	9210	9190	232
652	20241120	090500	22333620	9190	9190	9190	9190	12
653	20241120	090400	22223340	9230	9230	9230	9230	0
654	20241120	090300	22223340	9230	9160	9230	9160	231
655	20241120	090200	20092120	9160	9140	9160	9140	176
656	20241120	090100	18482080	9120	9150	9150	9120	474
657	20241120	090000	14147750	9160	9150	9160	9150	1526