KissMeData/092200/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	194600	1531420520	5340	5340	5340	5340	6789
3	20231120	194500	1531420520	5340	5340	5340	5340	0
4	20231120	194400	1531420520	5340	5340	5340	5340	0
5	20231120	194300	1531420520	5340	5340	5340	5340	0
6	20231120	194200	1531420520	5340	5340	5340	5340	0
7	20231120	194100	1531420520	5340	5340	5340	5340	0
8	20231120	194000	1531420520	5340	5340	5340	5340	0
9	20231120	193900	1531420520	5340	5340	5340	5340	0
10	20231120	193800	1531420520	5340	5340	5340	5340	0
11	20231120	193700	1531420520	5340	5340	5340	5340	0
12	20231120	193600	1531420520	5340	5340	5340	5340	0
13	20231120	193500	1531420520	5340	5340	5340	5340	0
14	20231120	193400	1531420520	5340	5340	5340	5340	0
15	20231120	193300	1531420520	5340	5340	5340	5340	0
16	20231120	193200	1531420520	5340	5340	5340	5340	0
17	20231120	193100	1531420520	5340	5340	5340	5340	0
18	20231120	193000	1531420520	5340	5340	5340	5340	0
19	20231120	192900	1531420520	5340	5340	5340	5340	0
20	20231120	192800	1531420520	5340	5340	5340	5340	0
21	20231120	192700	1531420520	5340	5340	5340	5340	0
22	20231120	192600	1531420520	5340	5340	5340	5340	0
23	20231120	192500	1531420520	5340	5340	5340	5340	0
24	20231120	192400	1531420520	5340	5340	5340	5340	0
25	20231120	192300	1531420520	5340	5340	5340	5340	0
26	20231120	192200	1531420520	5340	5340	5340	5340	0
27	20231120	192100	1531420520	5340	5340	5340	5340	0
28	20231120	192000	1531420520	5340	5340	5340	5340	0
29	20231120	191900	1531420520	5340	5340	5340	5340	0
30	20231120	191800	1531420520	5340	5340	5340	5340	0
31	20231120	191700	1531420520	5340	5340	5340	5340	0
32	20231120	191600	1531420520	5340	5340	5340	5340	6789
33	20231120	191500	1531420520	5340	5340	5340	5340	0
34	20231120	191400	1531420520	5340	5340	5340	5340	0
35	20231120	191300	1531420520	5340	5340	5340	5340	0
36	20231120	191200	1531420520	5340	5340	5340	5340	0
37	20231120	191100	1531420520	5340	5340	5340	5340	0
38	20231120	191000	1531420520	5340	5340	5340	5340	0
39	20231120	190900	1531420520	5340	5340	5340	5340	0
40	20231120	190800	1531420520	5340	5340	5340	5340	0
41	20231120	190700	1531420520	5340	5340	5340	5340	0
42	20231120	190600	1531420520	5340	5340	5340	5340	0
43	20231120	190500	1531420520	5340	5340	5340	5340	0
44	20231120	190400	1531420520	5340	5340	5340	5340	0
45	20231120	190300	1531420520	5340	5340	5340	5340	0
46	20231120	190200	1531420520	5340	5340	5340	5340	0
47	20231120	190100	1531420520	5340	5340	5340	5340	0
48	20231120	190000	1531420520	5340	5340	5340	5340	0
49	20231120	185900	1531420520	5340	5340	5340	5340	0
50	20231120	185800	1531420520	5340	5340	5340	5340	0
51	20231120	185700	1531420520	5340	5340	5340	5340	0
52	20231120	185600	1531420520	5340	5340	5340	5340	0
53	20231120	185500	1531420520	5340	5340	5340	5340	0
54	20231120	185400	1531420520	5340	5340	5340	5340	0
55	20231120	185300	1531420520	5340	5340	5340	5340	0
56	20231120	185200	1531420520	5340	5340	5340	5340	0
57	20231120	185100	1531420520	5340	5340	5340	5340	0
58	20231120	185000	1531420520	5340	5340	5340	5340	0
59	20231120	184900	1531420520	5340	5340	5340	5340	0
60	20231120	184800	1531420520	5340	5340	5340	5340	0
61	20231120	184700	1531420520	5340	5340	5340	5340	0
62	20231120	184600	1531420520	5340	5340	5340	5340	6789
63	20231120	184500	1531420520	5340	5340	5340	5340	0
64	20231120	184400	1531420520	5340	5340	5340	5340	0
65	20231120	184300	1531420520	5340	5340	5340	5340	0
66	20231120	184200	1531420520	5340	5340	5340	5340	0
67	20231120	184100	1531420520	5340	5340	5340	5340	0
68	20231120	184000	1531420520	5340	5340	5340	5340	0
69	20231120	183900	1531420520	5340	5340	5340	5340	0
70	20231120	183800	1531420520	5340	5340	5340	5340	0
71	20231120	183700	1531420520	5340	5340	5340	5340	0
72	20231120	183600	1531420520	5340	5340	5340	5340	0
73	20231120	183500	1531420520	5340	5340	5340	5340	0
74	20231120	183400	1531420520	5340	5340	5340	5340	0
75	20231120	183300	1531420520	5340	5340	5340	5340	0
76	20231120	183200	1531420520	5340	5340	5340	5340	0
77	20231120	183100	1531420520	5340	5340	5340	5340	0
78	20231120	183000	1531420520	5340	5340	5340	5340	0
79	20231120	182900	1531420520	5340	5340	5340	5340	0
80	20231120	182800	1531420520	5340	5340	5340	5340	0
81	20231120	182700	1531420520	5340	5340	5340	5340	0
82	20231120	182600	1531420520	5340	5340	5340	5340	0
83	20231120	182500	1531420520	5340	5340	5340	5340	0
84	20231120	182400	1531420520	5340	5340	5340	5340	0
85	20231120	182300	1531420520	5340	5340	5340	5340	0
86	20231120	182200	1531420520	5340	5340	5340	5340	0
87	20231120	182100	1531420520	5340	5340	5340	5340	0
88	20231120	182000	1531420520	5340	5340	5340	5340	0
89	20231120	181900	1531420520	5340	5340	5340	5340	0
90	20231120	181800	1531420520	5340	5340	5340	5340	0
91	20231120	181700	1531420520	5340	5340	5340	5340	0
92	20231120	181600	1531420520	5340	5340	5340	5340	6789
93	20231120	181500	1531420520	5340	5340	5340	5340	0
94	20231120	181400	1531420520	5340	5340	5340	5340	0
95	20231120	181300	1531420520	5340	5340	5340	5340	0
96	20231120	181200	1531420520	5340	5340	5340	5340	0
97	20231120	181100	1531420520	5340	5340	5340	5340	0
98	20231120	181000	1531420520	5340	5340	5340	5340	0
99	20231120	180900	1531420520	5340	5340	5340	5340	0
100	20231120	180800	1531420520	5340	5340	5340	5340	0
101	20231120	180700	1531420520	5340	5340	5340	5340	0
102	20231120	180600	1531420520	5340	5340	5340	5340	0
103	20231120	180500	1531420520	5340	5340	5340	5340	0
104	20231120	180400	1531420520	5340	5340	5340	5340	0
105	20231120	180300	1531420520	5340	5340	5340	5340	0
106	20231120	180200	1531420520	5340	5340	5340	5340	0
107	20231120	180100	1531420520	5340	5340	5340	5340	0
108	20231120	180000	1531420520	5340	5340	5340	5340	0
109	20231120	175900	1531420520	5340	5340	5340	5340	0
110	20231120	175800	1531420520	5340	5340	5340	5340	0
111	20231120	175700	1531420520	5340	5340	5340	5340	0
112	20231120	175600	1531420520	5340	5340	5340	5340	0
113	20231120	175500	1531420520	5340	5340	5340	5340	0
114	20231120	175400	1531420520	5340	5340	5340	5340	0
115	20231120	175300	1531420520	5340	5340	5340	5340	0
116	20231120	175200	1531420520	5340	5340	5340	5340	0
117	20231120	175100	1531420520	5340	5340	5340	5340	0
118	20231120	175000	1531420520	5340	5340	5340	5340	0
119	20231120	174900	1531420520	5340	5340	5340	5340	0
120	20231120	174800	1531420520	5340	5340	5340	5340	0
121	20231120	174700	1531420520	5340	5340	5340	5340	0
122	20231120	174600	1531420520	5340	5340	5340	5340	6789
123	20231120	174500	1531420520	5340	5340	5340	5340	0
124	20231120	174400	1531420520	5340	5340	5340	5340	0
125	20231120	174300	1531420520	5340	5340	5340	5340	0
126	20231120	174200	1531420520	5340	5340	5340	5340	0
127	20231120	174100	1531420520	5340	5340	5340	5340	0
128	20231120	174000	1531420520	5340	5340	5340	5340	0
129	20231120	173900	1531420520	5340	5340	5340	5340	0
130	20231120	173800	1531420520	5340	5340	5340	5340	0
131	20231120	173700	1531420520	5340	5340	5340	5340	0
132	20231120	173600	1531420520	5340	5340	5340	5340	0
133	20231120	173500	1531420520	5340	5340	5340	5340	0
134	20231120	173400	1531420520	5340	5340	5340	5340	0
135	20231120	173300	1531420520	5340	5340	5340	5340	0
136	20231120	173200	1531420520	5340	5340	5340	5340	0
137	20231120	173100	1531420520	5340	5340	5340	5340	0
138	20231120	173000	1531420520	5340	5340	5340	5340	0
139	20231120	172900	1531420520	5340	5340	5340	5340	0
140	20231120	172800	1531420520	5340	5340	5340	5340	0
141	20231120	172700	1531420520	5340	5340	5340	5340	0
142	20231120	172600	1531420520	5340	5340	5340	5340	0
143	20231120	172500	1531420520	5340	5340	5340	5340	0
144	20231120	172400	1531420520	5340	5340	5340	5340	0
145	20231120	172300	1531420520	5340	5340	5340	5340	0
146	20231120	172200	1531420520	5340	5340	5340	5340	0
147	20231120	172100	1531420520	5340	5340	5340	5340	0
148	20231120	172000	1531420520	5340	5340	5340	5340	0
149	20231120	171900	1531420520	5340	5340	5340	5340	0
150	20231120	171800	1531420520	5340	5340	5340	5340	0
151	20231120	171700	1531420520	5340	5340	5340	5340	0
152	20231120	171600	1531420520	5340	5340	5340	5340	6789
153	20231120	171500	1531420520	5340	5340	5340	5340	0
154	20231120	171400	1531420520	5340	5340	5340	5340	0
155	20231120	171300	1531420520	5340	5340	5340	5340	0
156	20231120	171200	1531420520	5340	5340	5340	5340	0
157	20231120	171100	1531420520	5340	5340	5340	5340	0
158	20231120	171000	1531420520	5340	5340	5340	5340	0
159	20231120	170900	1531420520	5340	5340	5340	5340	0
160	20231120	170800	1531420520	5340	5340	5340	5340	0
161	20231120	170700	1531420520	5340	5340	5340	5340	0
162	20231120	170600	1531420520	5340	5340	5340	5340	0
163	20231120	170500	1531420520	5340	5340	5340	5340	0
164	20231120	170400	1531420520	5340	5340	5340	5340	0
165	20231120	170300	1531420520	5340	5340	5340	5340	0
166	20231120	170200	1531420520	5340	5340	5340	5340	0
167	20231120	170100	1531420520	5340	5340	5340	5340	0
168	20231120	170000	1531420520	5340	5340	5340	5340	0
169	20231120	165900	1531420520	5340	5340	5340	5340	0
170	20231120	165800	1531420520	5340	5340	5340	5340	0
171	20231120	165700	1531420520	5340	5340	5340	5340	0
172	20231120	165600	1531420520	5340	5340	5340	5340	0
173	20231120	165500	1531420520	5340	5340	5340	5340	0
174	20231120	165400	1531420520	5340	5340	5340	5340	0
175	20231120	165300	1531420520	5340	5340	5340	5340	0
176	20231120	165200	1531420520	5340	5340	5340	5340	0
177	20231120	165100	1531420520	5340	5340	5340	5340	0
178	20231120	165000	1531420520	5340	5340	5340	5340	0
179	20231120	164900	1531420520	5340	5340	5340	5340	0
180	20231120	164800	1531420520	5340	5340	5340	5340	0
181	20231120	164700	1531420520	5340	5340	5340	5340	0
182	20231120	164600	1531420520	5340	5340	5340	5340	6789
183	20231120	164500	1531420520	5340	5340	5340	5340	0
184	20231120	164400	1531420520	5340	5340	5340	5340	0
185	20231120	164300	1531420520	5340	5340	5340	5340	0
186	20231120	164200	1531420520	5340	5340	5340	5340	0
187	20231120	164100	1531420520	5340	5340	5340	5340	0
188	20231120	164000	1531420520	5340	5340	5340	5340	0
189	20231120	163900	1531420520	5340	5340	5340	5340	0
190	20231120	163800	1531420520	5340	5340	5340	5340	0
191	20231120	163700	1531420520	5340	5340	5340	5340	0
192	20231120	163600	1531420520	5340	5340	5340	5340	0
193	20231120	163500	1531420520	5340	5340	5340	5340	0
194	20231120	163400	1531420520	5340	5340	5340	5340	0
195	20231120	163300	1531420520	5340	5340	5340	5340	0
196	20231120	163200	1531420520	5340	5340	5340	5340	0
197	20231120	163100	1531420520	5340	5340	5340	5340	0
198	20231120	163000	1531420520	5340	5340	5340	5340	0
199	20231120	162900	1531420520	5340	5340	5340	5340	0
200	20231120	162800	1531420520	5340	5340	5340	5340	0
201	20231120	162700	1531420520	5340	5340	5340	5340	0
202	20231120	162600	1531420520	5340	5340	5340	5340	0
203	20231120	162500	1531420520	5340	5340	5340	5340	0
204	20231120	162400	1531420520	5340	5340	5340	5340	0
205	20231120	162300	1531420520	5340	5340	5340	5340	0
206	20231120	162200	1531420520	5340	5340	5340	5340	0
207	20231120	162100	1531420520	5340	5340	5340	5340	0
208	20231120	162000	1531420520	5340	5340	5340	5340	0
209	20231120	161900	1531420520	5340	5340	5340	5340	0
210	20231120	161800	1531420520	5340	5340	5340	5340	0
211	20231120	161700	1531420520	5340	5340	5340	5340	0
212	20231120	161600	1531420520	5340	5340	5340	5340	6789
213	20231120	161500	1531420520	5340	5340	5340	5340	0
214	20231120	161400	1531420520	5340	5340	5340	5340	0
215	20231120	161300	1531420520	5340	5340	5340	5340	0
216	20231120	161200	1531420520	5340	5340	5340	5340	0
217	20231120	161100	1531420520	5340	5340	5340	5340	0
218	20231120	161000	1531420520	5340	5340	5340	5340	0
219	20231120	160900	1531420520	5340	5340	5340	5340	0
220	20231120	160800	1531420520	5340	5340	5340	5340	0
221	20231120	160700	1531420520	5340	5340	5340	5340	0
222	20231120	160600	1531420520	5340	5340	5340	5340	0
223	20231120	160500	1531420520	5340	5340	5340	5340	0
224	20231120	160400	1531420520	5340	5340	5340	5340	0
225	20231120	160300	1531420520	5340	5340	5340	5340	0
226	20231120	160200	1531420520	5340	5340	5340	5340	0
227	20231120	160100	1531420520	5340	5340	5340	5340	0
228	20231120	160000	1531420520	5340	5340	5340	5340	0
229	20231120	155900	1531420520	5340	5340	5340	5340	0
230	20231120	155800	1531420520	5340	5340	5340	5340	0
231	20231120	155700	1531420520	5340	5340	5340	5340	0
232	20231120	155600	1531420520	5340	5340	5340	5340	0
233	20231120	155500	1531420520	5340	5340	5340	5340	0
234	20231120	155400	1531420520	5340	5340	5340	5340	0
235	20231120	155300	1531420520	5340	5340	5340	5340	0
236	20231120	155200	1531420520	5340	5340	5340	5340	0
237	20231120	155100	1531420520	5340	5340	5340	5340	0
238	20231120	155000	1531420520	5340	5340	5340	5340	0
239	20231120	154900	1531420520	5340	5340	5340	5340	0
240	20231120	154800	1531420520	5340	5340	5340	5340	0
241	20231120	154700	1531420520	5340	5340	5340	5340	0
242	20231120	154600	1531420520	5340	5340	5340	5340	6789
243	20231120	154500	1531420520	5340	5340	5340	5340	0
244	20231120	154400	1531420520	5340	5340	5340	5340	0
245	20231120	154300	1531420520	5340	5340	5340	5340	0
246	20231120	154200	1531420520	5340	5340	5340	5340	0
247	20231120	154100	1531420520	5340	5340	5340	5340	0
248	20231120	154000	1531420520	5340	5340	5340	5340	0
249	20231120	153900	1531420520	5340	5340	5340	5340	0
250	20231120	153800	1531420520	5340	5340	5340	5340	0
251	20231120	153700	1531420520	5340	5340	5340	5340	0
252	20231120	153600	1531420520	5340	5340	5340	5340	0
253	20231120	153500	1531420520	5340	5340	5340	5340	0
254	20231120	153400	1531420520	5340	5340	5340	5340	0
255	20231120	153300	1531420520	5340	5340	5340	5340	0
256	20231120	153200	1531420520	5340	5340	5340	5340	0
257	20231120	153100	1531420520	5340	5340	5340	5340	0
258	20231120	153000	1531420520	5340	5340	5340	5340	6789
259	20231120	152900	1495167260	5330	5330	5330	5330	0
260	20231120	152800	1495167260	5330	5330	5330	5330	0
261	20231120	152700	1495167260	5330	5330	5330	5330	0
262	20231120	152600	1495167260	5330	5330	5330	5330	0
263	20231120	152500	1495167260	5330	5330	5330	5330	0
264	20231120	152400	1495167260	5330	5330	5330	5330	0
265	20231120	152300	1495167260	5330	5330	5330	5330	0
266	20231120	152200	1495167260	5330	5330	5330	5330	0
267	20231120	152100	1495167260	5330	5330	5330	5330	0
268	20231120	152000	1495167260	5330	5330	5330	5330	0
269	20231120	151900	1495167260	5330	5320	5330	5320	240
270	20231120	151800	1493888800	5320	5320	5330	5320	1540
271	20231120	151700	1485682900	5330	5320	5330	5320	1581
272	20231120	151600	1477261940	5320	5310	5330	5310	4342
273	20231120	151500	1454162950	5310	5310	5310	5310	73
274	20231120	151400	1453775320	5320	5310	5320	5310	48
275	20231120	151300	1453520410	5310	5310	5310	5310	657
276	20231120	151200	1450031740	5300	5300	5310	5300	1654
277	20231120	151100	1441263340	5310	5310	5320	5300	4062
278	20231120	151000	1419696740	5320	5310	5320	5310	423
279	20231120	150900	1417450590	5310	5320	5320	5310	14
280	20231120	150800	1417376230	5310	5310	5320	5300	696
281	20231120	150700	1413680510	5320	5320	5320	5320	93
282	20231120	150600	1413185750	5320	5320	5320	5310	567
283	20231120	150500	1410174380	5320	5320	5330	5320	606
284	20231120	150400	1406950450	5320	5320	5320	5320	359
285	20231120	150300	1405040570	5330	5320	5330	5320	892
286	20231120	150200	1400290400	5320	5320	5320	5320	248
287	20231120	150100	1398971040	5320	5320	5320	5320	311
288	20231120	150000	1397316520	5320	5320	5320	5320	205
289	20231120	145900	1396225920	5320	5310	5320	5300	305
290	20231120	145800	1394608070	5300	5310	5330	5300	2201
291	20231120	145700	1382903850	5310	5310	5310	5300	482
292	20231120	145600	1380344520	5310	5310	5310	5310	0
293	20231120	145500	1380344520	5310	5310	5310	5310	43
294	20231120	145400	1380116190	5310	5310	5310	5310	5
295	20231120	145300	1380089640	5310	5310	5310	5310	1
296	20231120	145200	1380084330	5310	5300	5310	5300	196
297	20231120	145100	1379044270	5300	5300	5310	5300	106
298	20231120	145000	1378482450	5300	5310	5310	5300	144
299	20231120	144900	1377718110	5310	5300	5310	5300	1547
300	20231120	144800	1369503940	5310	5310	5310	5300	41
301	20231120	144700	1369286430	5300	5300	5300	5290	2008
302	20231120	144600	1358650030	5290	5300	5300	5290	61
303	20231120	144500	1358327140	5300	5300	5300	5300	50
304	20231120	144400	1358062140	5300	5300	5300	5300	1721
305	20231120	144300	1348940840	5300	5300	5300	5290	567
306	20231120	144200	1345941240	5290	5300	5300	5290	393
307	20231120	144100	1343862060	5300	5300	5300	5300	1
308	20231120	144000	1343856760	5300	5300	5300	5300	20
309	20231120	143900	1343750760	5300	5290	5300	5290	2934
310	20231120	143800	1328228960	5300	5300	5300	5290	28
311	20231120	143700	1328080820	5300	5300	5300	5290	60
312	20231120	143600	1327763210	5300	5290	5300	5290	39
313	20231120	143500	1327556800	5290	5290	5300	5290	353
314	20231120	143400	1325689420	5290	5290	5290	5290	155
315	20231120	143300	1324869470	5300	5290	5300	5290	82
316	20231120	143200	1324435680	5290	5300	5300	5290	238
317	20231120	143100	1323175520	5290	5290	5300	5290	275
318	20231120	143000	1321720460	5310	5310	5310	5290	495
319	20231120	142900	1319093890	5300	5300	5310	5300	663
320	20231120	142800	1315579980	5310	5310	5310	5310	59
321	20231120	142700	1315266690	5310	5300	5310	5300	415
322	20231120	142600	1313066580	5300	5300	5300	5300	236
323	20231120	142500	1311815780	5310	5300	5310	5300	257
324	20231120	142400	1310453670	5300	5300	5310	5300	2947
325	20231120	142300	1294834560	5310	5310	5310	5310	21
326	20231120	142200	1294723050	5310	5300	5310	5300	16
327	20231120	142100	1294638240	5310	5310	5310	5310	86
328	20231120	142000	1294181580	5310	5310	5310	5310	31
329	20231120	141900	1294016970	5300	5310	5310	5300	110
330	20231120	141800	1293433010	5310	5310	5310	5310	51
331	20231120	141700	1293162200	5310	5320	5320	5310	954
332	20231120	141600	1288096450	5310	5320	5320	5310	270
333	20231120	141500	1286660060	5320	5310	5320	5310	196
334	20231120	141400	1285618790	5300	5310	5310	5300	346
335	20231120	141300	1283783340	5310	5300	5310	5300	373
336	20231120	141200	1281806430	5310	5300	5310	5300	1335
337	20231120	141100	1274717920	5310	5310	5310	5310	158
338	20231120	141000	1273878940	5310	5310	5310	5310	4
339	20231120	140900	1273857700	5300	5320	5320	5300	401
340	20231120	140800	1271731360	5320	5330	5330	5320	3189
341	20231120	140700	1254765370	5330	5330	5330	5330	51
342	20231120	140600	1254493540	5330	5310	5330	5310	2581
343	20231120	140500	1240756130	5310	5310	5310	5310	33
344	20231120	140400	1240580900	5310	5310	5320	5310	513
345	20231120	140300	1237856860	5310	5310	5310	5310	7
346	20231120	140200	1237819690	5300	5310	5310	5300	270
347	20231120	140100	1236388670	5310	5310	5310	5310	135
348	20231120	140000	1235671820	5310	5320	5320	5310	231
349	20231120	135900	1234445200	5310	5310	5320	5300	691
350	20231120	135800	1230780980	5310	5320	5320	5310	612
351	20231120	135700	1227531250	5310	5320	5320	5310	107
352	20231120	135600	1226963060	5310	5310	5320	5310	630
353	20231120	135500	1223617460	5320	5320	5320	5320	1
354	20231120	135400	1223612140	5310	5320	5320	5310	7
355	20231120	135300	1223574950	5320	5320	5320	5320	1
356	20231120	135200	1223569630	5320	5320	5320	5320	13
357	20231120	135100	1223500470	5320	5320	5320	5320	1
358	20231120	135000	1223495150	5320	5320	5320	5320	10
359	20231120	134900	1223441950	5320	5320	5320	5320	1
360	20231120	134800	1223436630	5320	5320	5320	5320	0
361	20231120	134700	1223436630	5320	5320	5320	5310	2138
362	20231120	134600	1212068840	5330	5330	5330	5330	1
363	20231120	134500	1212063510	5330	5330	5330	5330	2
364	20231120	134400	1212052850	5330	5330	5330	5320	1022
365	20231120	134300	1206605800	5330	5320	5330	5320	9
366	20231120	134200	1206557890	5330	5330	5330	5330	105
367	20231120	134100	1205998240	5320	5320	5330	5320	1125
368	20231120	134000	1200012220	5320	5320	5320	5320	0
369	20231120	133900	1200012220	5320	5320	5320	5320	500
370	20231120	133800	1197352220	5310	5310	5310	5310	0
371	20231120	133700	1197352220	5310	5310	5310	5310	0
372	20231120	133600	1197352220	5310	5310	5310	5310	5
373	20231120	133500	1197325670	5320	5320	5320	5320	10
374	20231120	133400	1197272470	5320	5300	5320	5300	445
375	20231120	133300	1194913950	5320	5320	5320	5320	1
376	20231120	133200	1194908630	5310	5300	5310	5300	33
377	20231120	133100	1194733500	5320	5320	5320	5310	207
378	20231120	133000	1193632360	5320	5320	5320	5320	208
379	20231120	132900	1192525800	5300	5320	5320	5300	610
380	20231120	132800	1189281000	5320	5310	5320	5300	420
381	20231120	132700	1187048540	5310	5310	5310	5310	110
382	20231120	132600	1186464440	5310	5300	5310	5300	11
383	20231120	132500	1186406130	5300	5300	5300	5290	1566
384	20231120	132400	1178106570	5290	5290	5290	5290	30
385	20231120	132300	1177947870	5290	5300	5300	5290	58
386	20231120	132200	1177640550	5300	5300	5300	5290	3795
387	20231120	132100	1157529810	5310	5300	5310	5300	2046
388	20231120	132000	1146686000	5300	5320	5320	5300	172
389	20231120	131900	1145773190	5320	5320	5320	5320	300
390	20231120	131800	1144177190	5300	5300	5300	5300	729
391	20231120	131700	1140313490	5300	5310	5320	5300	647
392	20231120	131600	1136881220	5320	5320	5320	5320	1
393	20231120	131500	1136875900	5310	5320	5320	5310	398
394	20231120	131400	1134762450	5320	5320	5320	5320	386
395	20231120	131300	1132708930	5320	5320	5320	5320	22
396	20231120	131200	1132591890	5320	5320	5320	5310	3557
397	20231120	131100	1113704190	5320	5320	5320	5320	407
398	20231120	131000	1111538950	5310	5310	5310	5310	50
399	20231120	130900	1111273450	5320	5320	5320	5320	0
400	20231120	130800	1111273450	5320	5320	5320	5320	110
401	20231120	130700	1110688250	5320	5320	5320	5310	490
402	20231120	130600	1108082450	5320	5320	5320	5320	10
403	20231120	130500	1108029250	5330	5320	5330	5320	65
404	20231120	130400	1107682900	5320	5310	5320	5310	1191
405	20231120	130300	1101347240	5310	5310	5310	5310	304
406	20231120	130200	1099733000	5310	5310	5310	5300	1208
407	20231120	130100	1093323520	5310	5310	5310	5310	5
408	20231120	130000	1093296970	5320	5310	5320	5310	1001
409	20231120	125900	1087981650	5300	5300	5300	5300	10
410	20231120	125800	1087928650	5310	5310	5310	5310	200
411	20231120	125700	1086866650	5310	5310	5310	5310	62
412	20231120	125600	1086537430	5310	5310	5310	5310	500
413	20231120	125500	1083882430	5310	5310	5310	5310	0
414	20231120	125400	1083882430	5310	5310	5310	5310	2
415	20231120	125300	1083871810	5310	5300	5310	5300	101
416	20231120	125200	1083336500	5310	5310	5310	5310	20
417	20231120	125100	1083230300	5310	5320	5320	5310	280
418	20231120	125000	1081743360	5320	5320	5320	5320	399
419	20231120	124900	1079620680	5320	5320	5320	5310	580
420	20231120	124800	1076539860	5320	5320	5320	5320	100
421	20231120	124700	1076007860	5320	5320	5320	5320	0
422	20231120	124600	1076007860	5320	5310	5320	5310	128
423	20231120	124500	1075327980	5310	5320	5320	5310	764
424	20231120	124400	1071268880	5330	5300	5330	5280	7633
425	20231120	124300	1030735130	5300	5290	5300	5290	1177
426	20231120	124200	1024508200	5300	5290	5300	5290	58
427	20231120	124100	1024200880	5290	5300	5310	5290	1319
428	20231120	124000	1017209680	5300	5310	5310	5300	217
429	20231120	123900	1016059480	5310	5310	5310	5310	62
430	20231120	123800	1015730260	5300	5300	5300	5300	101
431	20231120	123700	1015194960	5300	5310	5310	5300	102
432	20231120	123600	1014654350	5300	5300	5300	5300	136
433	20231120	123500	1013933550	5300	5310	5310	5300	421
434	20231120	123400	1011700400	5300	5310	5310	5300	622
435	20231120	123300	1008402580	5310	5300	5310	5300	48
436	20231120	123200	1008148170	5300	5300	5300	5300	695
437	20231120	123100	1004464670	5300	5300	5300	5300	0
438	20231120	123000	1004464670	5300	5300	5300	5280	1402
439	20231120	122900	997054520	5290	5290	5290	5290	0
440	20231120	122800	997054520	5290	5300	5300	5290	418
441	20231120	122700	994842120	5300	5300	5300	5300	101
442	20231120	122600	994306820	5300	5300	5300	5300	187
443	20231120	122500	993315720	5300	5300	5300	5300	1003
444	20231120	122400	987999820	5300	5300	5300	5300	2
445	20231120	122300	987989220	5290	5290	5290	5290	0
446	20231120	122200	987989220	5290	5300	5300	5290	21
447	20231120	122100	987877930	5300	5300	5300	5300	402
448	20231120	122000	985747330	5300	5300	5300	5300	0
449	20231120	121900	985747330	5300	5300	5300	5300	1
450	20231120	121800	985742030	5280	5280	5280	5280	1
451	20231120	121700	985736750	5280	5280	5280	5280	1
452	20231120	121600	985731470	5300	5300	5300	5300	7
453	20231120	121500	985694370	5270	5280	5280	5270	419
454	20231120	121400	983482640	5270	5270	5270	5270	0
455	20231120	121300	983482640	5270	5270	5280	5270	1595
456	20231120	121200	975075890	5270	5280	5280	5270	7607
457	20231120	121100	934981930	5270	5280	5290	5270	5137
458	20231120	121000	907859180	5280	5290	5290	5280	1629
459	20231120	120900	899241970	5290	5300	5300	5290	19
460	20231120	120800	899141420	5300	5300	5300	5290	108
461	20231120	120700	898569040	5300	5300	5300	5300	20
462	20231120	120600	898463040	5300	5300	5300	5300	551
463	20231120	120500	895542740	5310	5310	5310	5310	5
464	20231120	120400	895516190	5310	5310	5310	5310	96
465	20231120	120300	895006430	5310	5310	5310	5310	300
466	20231120	120200	893413430	5310	5310	5310	5310	50
467	20231120	120100	893147930	5310	5310	5310	5310	65
468	20231120	120000	892802780	5310	5310	5310	5310	1011
469	20231120	115900	887434370	5310	5310	5310	5310	20
470	20231120	115800	887328170	5300	5300	5300	5300	226
471	20231120	115700	886130370	5300	5300	5300	5300	500
472	20231120	115600	883480370	5300	5300	5300	5280	415
473	20231120	115500	881288060	5300	5300	5300	5300	4
474	20231120	115400	881266860	5290	5290	5290	5290	65
475	20231120	115300	880923010	5300	5300	5300	5300	1
476	20231120	115200	880917710	5290	5300	5300	5290	533
477	20231120	115100	878097910	5300	5290	5300	5290	5172
478	20231120	115000	850728020	5300	5300	5300	5300	79
479	20231120	114900	850309320	5300	5300	5310	5300	321
480	20231120	114800	848608010	5300	5300	5300	5300	453
481	20231120	114700	846207110	5300	5300	5300	5300	925
482	20231120	114600	841304610	5300	5300	5310	5300	1301
483	20231120	114500	834409300	5300	5310	5310	5300	3412
484	20231120	114400	816325200	5310	5310	5310	5310	40
485	20231120	114300	816112800	5300	5300	5310	5300	1485
486	20231120	114200	808241790	5310	5310	5310	5310	0
487	20231120	114100	808241790	5310	5310	5310	5310	100
488	20231120	114000	807710790	5320	5320	5320	5320	21
489	20231120	113900	807599070	5320	5310	5320	5310	51
490	20231120	113800	807328250	5320	5310	5320	5310	51
491	20231120	113700	807057430	5310	5310	5310	5310	70
492	20231120	113600	806685730	5310	5300	5310	5300	476
493	20231120	113500	804160170	5310	5300	5310	5300	6011
494	20231120	113400	772301860	5310	5300	5310	5300	2152
495	20231120	113300	760895750	5310	5310	5310	5310	0
496	20231120	113200	760895750	5310	5300	5310	5300	1101
497	20231120	113100	755056440	5300	5310	5310	5300	1956
498	20231120	113000	744679640	5300	5300	5300	5300	101
499	20231120	112900	744144340	5320	5310	5320	5310	4039
500	20231120	112800	722697230	5320	5320	5320	5310	331
501	20231120	112700	720938310	5320	5320	5320	5320	50
502	20231120	112600	720672310	5320	5320	5320	5320	1
503	20231120	112500	720666990	5310	5320	5320	5310	362
504	20231120	112400	718744550	5310	5310	5310	5310	12
505	20231120	112300	718680830	5310	5320	5320	5310	10683
506	20231120	112200	661887610	5330	5320	5330	5320	1012
507	20231120	112100	656493770	5320	5320	5320	5320	0
508	20231120	112000	656493770	5320	5320	5320	5320	26
509	20231120	111900	656355450	5330	5330	5330	5330	1059
510	20231120	111800	650710980	5330	5330	5330	5330	500
511	20231120	111700	648045980	5320	5330	5330	5320	835
512	20231120	111600	643599780	5330	5320	5330	5320	40
513	20231120	111500	643386590	5330	5330	5330	5330	101
514	20231120	111400	642848260	5330	5330	5330	5330	0
515	20231120	111300	642848260	5330	5320	5330	5320	33
516	20231120	111200	642672690	5330	5320	5330	5320	53
517	20231120	111100	642390720	5320	5310	5320	5310	840
518	20231120	111000	637923920	5320	5320	5320	5320	57
519	20231120	110900	637620680	5320	5320	5320	5320	451
520	20231120	110800	635221360	5320	5310	5320	5310	360
521	20231120	110700	633309600	5310	5310	5310	5310	361
522	20231120	110600	631392690	5310	5320	5320	5310	308
523	20231120	110500	629755930	5320	5310	5320	5310	59
524	20231120	110400	629442250	5320	5320	5320	5320	120
525	20231120	110300	628803850	5310	5320	5320	5310	2195
526	20231120	110200	617133050	5330	5320	5330	5320	1192
527	20231120	110100	610789690	5330	5330	5330	5330	20
528	20231120	110000	610683090	5320	5330	5330	5320	2192
529	20231120	105900	599014710	5330	5330	5330	5330	4
530	20231120	105800	598993390	5330	5330	5330	5330	202
531	20231120	105700	597916730	5330	5330	5330	5330	0
532	20231120	105600	597916730	5330	5330	5330	5330	0
533	20231120	105500	597916730	5330	5330	5330	5330	1
534	20231120	105400	597911400	5340	5330	5340	5330	3608
535	20231120	105300	578676760	5340	5340	5340	5340	0
536	20231120	105200	578676760	5340	5340	5340	5330	138
537	20231120	105100	577941100	5340	5330	5340	5330	217
538	20231120	105000	576782350	5330	5340	5340	5330	3150
539	20231120	104900	559991350	5340	5340	5340	5340	0
540	20231120	104800	559991350	5340	5340	5340	5340	0
541	20231120	104700	559991350	5340	5340	5340	5340	0
542	20231120	104600	559991350	5340	5340	5340	5340	749
543	20231120	104500	555991690	5340	5340	5340	5330	2035
544	20231120	104400	545134850	5330	5340	5340	5330	65
545	20231120	104300	544787760	5330	5340	5340	5330	354
546	20231120	104200	542900730	5340	5340	5340	5340	10
547	20231120	104100	542847330	5340	5340	5340	5340	1075
548	20231120	104000	537106830	5340	5340	5340	5340	22
549	20231120	103900	536989350	5340	5340	5340	5330	1034
550	20231120	103800	531468790	5340	5340	5340	5340	40
551	20231120	103700	531255190	5330	5330	5330	5330	50
552	20231120	103600	530988690	5330	5340	5350	5330	2388
553	20231120	103500	518237720	5340	5330	5340	5330	1663
554	20231120	103400	509371130	5330	5320	5330	5320	2
555	20231120	103300	509360480	5330	5330	5330	5330	40
556	20231120	103200	509147280	5330	5330	5330	5330	10
557	20231120	103100	509093980	5320	5320	5320	5320	179
558	20231120	103000	508141700	5320	5310	5320	5310	1696
559	20231120	102900	499129530	5320	5330	5330	5310	11011
560	20231120	102800	440652210	5330	5330	5330	5330	11
561	20231120	102700	440593580	5320	5320	5320	5320	200
562	20231120	102600	439529580	5330	5330	5330	5330	61
563	20231120	102500	439204450	5330	5330	5330	5320	501
564	20231120	102400	436538080	5330	5330	5330	5330	168
565	20231120	102300	435642640	5330	5330	5330	5330	119
566	20231120	102200	435008370	5320	5320	5320	5320	2
567	20231120	102100	434997730	5330	5330	5330	5330	8
568	20231120	102000	434955090	5330	5320	5330	5320	225
569	20231120	101900	433758080	5320	5320	5320	5320	1
570	20231120	101800	433752760	5310	5310	5320	5310	56
571	20231120	101700	433455040	5320	5330	5330	5320	6
572	20231120	101600	433423110	5310	5320	5330	5310	285
573	20231120	101500	431906500	5330	5330	5330	5320	884
574	20231120	101400	427194790	5330	5320	5330	5310	1274
575	20231120	101300	420416800	5320	5300	5320	5300	201
576	20231120	101200	419351480	5310	5310	5310	5310	81
577	20231120	101100	418921370	5310	5300	5310	5300	19
578	20231120	101000	418820490	5300	5310	5310	5300	2019
579	20231120	100900	408104200	5330	5330	5330	5330	214
580	20231120	100800	406963580	5330	5330	5330	5320	2155
581	20231120	100700	395496670	5330	5330	5330	5330	374
582	20231120	100600	393503250	5330	5330	5330	5330	1882
583	20231120	100500	383472190	5320	5330	5330	5320	904
584	20231120	100400	378658870	5310	5330	5330	5310	91
585	20231120	100300	378174360	5330	5330	5330	5330	704
586	20231120	100200	374422040	5330	5320	5330	5320	539
587	20231120	100100	371551770	5310	5310	5310	5310	1
588	20231120	100000	371546460	5320	5320	5320	5320	897
589	20231120	095900	366774420	5320	5320	5320	5320	894
590	20231120	095800	362018340	5320	5310	5320	5310	1628
591	20231120	095700	353368660	5290	5290	5290	5290	73
592	20231120	095600	352982490	5290	5300	5310	5290	4517
593	20231120	095500	329050150	5300	5310	5310	5300	678
594	20231120	095400	325453120	5310	5310	5310	5310	177
595	20231120	095300	324513250	5310	5310	5310	5300	125
596	20231120	095200	323849670	5310	5310	5310	5300	228
597	20231120	095100	322639260	5300	5300	5300	5300	50
598	20231120	095000	322374260	5300	5300	5300	5300	25
599	20231120	094900	322241760	5300	5300	5300	5300	88
600	20231120	094800	321775360	5300	5290	5300	5290	478
601	20231120	094700	319246530	5290	5310	5310	5290	5
602	20231120	094600	319220000	5310	5290	5310	5290	110
603	20231120	094500	318637090	5300	5290	5300	5290	628
604	20231120	094400	315314910	5300	5310	5310	5300	1090
605	20231120	094300	309537870	5310	5310	5310	5300	138
606	20231120	094200	308805140	5310	5300	5310	5300	227
607	20231120	094100	307602010	5300	5300	5300	5290	185
608	20231120	094000	306621950	5300	5310	5310	5300	662
609	20231120	093900	303113260	5310	5300	5310	5300	566
610	20231120	093800	300113450	5300	5310	5310	5290	440
611	20231120	093700	297781440	5290	5290	5300	5290	3163
612	20231120	093600	281027640	5300	5310	5310	5300	823
613	20231120	093500	276665660	5320	5310	5320	5310	351
614	20231120	093400	274800840	5310	5320	5320	5310	113
615	20231120	093300	274200690	5310	5300	5310	5300	237
616	20231120	093200	272943520	5310	5310	5310	5300	536
617	20231120	093100	270101280	5320	5320	5320	5310	332
618	20231120	093000	268335140	5320	5300	5320	5300	1395
619	20231120	092900	260925620	5290	5280	5290	5280	8285
620	20231120	092800	217179540	5280	5280	5280	5270	1138
621	20231120	092700	211182150	5280	5290	5290	5280	1034
622	20231120	092600	205722610	5290	5290	5290	5280	901
623	20231120	092500	200956540	5290	5280	5290	5280	464
624	20231120	092400	198505890	5280	5290	5290	5280	140
625	20231120	092300	197765910	5280	5290	5300	5280	3002
626	20231120	092200	181898320	5300	5300	5300	5300	558
627	20231120	092100	178940920	5300	5310	5310	5290	628
628	20231120	092000	175612590	5310	5310	5310	5310	521
629	20231120	091900	172846080	5290	5300	5310	5290	243
630	20231120	091800	171557770	5310	5310	5310	5290	74
631	20231120	091700	171166250	5300	5310	5310	5300	602
632	20231120	091600	167970640	5310	5270	5310	5270	1207
633	20231120	091500	161591360	5280	5280	5280	5260	4088
634	20231120	091400	140076820	5280	5280	5280	5280	799
635	20231120	091300	135858100	5290	5290	5290	5290	118
636	20231120	091200	135233880	5290	5310	5310	5290	342
637	20231120	091100	133420680	5310	5320	5320	5310	472
638	20231120	091000	130912820	5330	5270	5330	5270	1947
639	20231120	090900	120584720	5270	5280	5280	5270	437
640	20231120	090800	118280730	5280	5290	5290	5280	989
641	20231120	090700	113055300	5290	5290	5300	5270	3608
642	20231120	090600	94013960	5290	5280	5290	5260	2587
643	20231120	090500	80366240	5260	5260	5280	5260	4363
644	20231120	090400	57397130	5270	5280	5290	5260	1652
645	20231120	090300	48692970	5300	5270	5300	5270	579
646	20231120	090200	45640790	5270	5270	5270	5260	573
647	20231120	090100	42622170	5260	5290	5290	5250	3260
648	20231120	090000	25457420	5280	5320	5320	5280	4289