KissMeData/093640/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	194800	1682654330	9220	9220	9220	9220	368
3	20231120	194700	1682654330	9220	9220	9220	9220	0
4	20231120	194600	1682654330	9220	9220	9220	9220	0
5	20231120	194500	1682654330	9220	9220	9220	9220	0
6	20231120	194400	1682654330	9220	9220	9220	9220	0
7	20231120	194300	1682654330	9220	9220	9220	9220	0
8	20231120	194200	1682654330	9220	9220	9220	9220	0
9	20231120	194100	1682654330	9220	9220	9220	9220	0
10	20231120	194000	1682654330	9220	9220	9220	9220	0
11	20231120	193900	1682654330	9220	9220	9220	9220	0
12	20231120	193800	1682654330	9220	9220	9220	9220	0
13	20231120	193700	1682654330	9220	9220	9220	9220	0
14	20231120	193600	1682654330	9220	9220	9220	9220	0
15	20231120	193500	1682654330	9220	9220	9220	9220	0
16	20231120	193400	1682654330	9220	9220	9220	9220	0
17	20231120	193300	1682654330	9220	9220	9220	9220	0
18	20231120	193200	1682654330	9220	9220	9220	9220	0
19	20231120	193100	1682654330	9220	9220	9220	9220	0
20	20231120	193000	1682654330	9220	9220	9220	9220	0
21	20231120	192900	1682654330	9220	9220	9220	9220	0
22	20231120	192800	1682654330	9220	9220	9220	9220	0
23	20231120	192700	1682654330	9220	9220	9220	9220	0
24	20231120	192600	1682654330	9220	9220	9220	9220	0
25	20231120	192500	1682654330	9220	9220	9220	9220	0
26	20231120	192400	1682654330	9220	9220	9220	9220	0
27	20231120	192300	1682654330	9220	9220	9220	9220	0
28	20231120	192200	1682654330	9220	9220	9220	9220	0
29	20231120	192100	1682654330	9220	9220	9220	9220	0
30	20231120	192000	1682654330	9220	9220	9220	9220	0
31	20231120	191900	1682654330	9220	9220	9220	9220	0
32	20231120	191800	1682654330	9220	9220	9220	9220	368
33	20231120	191700	1682654330	9220	9220	9220	9220	0
34	20231120	191600	1682654330	9220	9220	9220	9220	0
35	20231120	191500	1682654330	9220	9220	9220	9220	0
36	20231120	191400	1682654330	9220	9220	9220	9220	0
37	20231120	191300	1682654330	9220	9220	9220	9220	0
38	20231120	191200	1682654330	9220	9220	9220	9220	0
39	20231120	191100	1682654330	9220	9220	9220	9220	0
40	20231120	191000	1682654330	9220	9220	9220	9220	0
41	20231120	190900	1682654330	9220	9220	9220	9220	0
42	20231120	190800	1682654330	9220	9220	9220	9220	0
43	20231120	190700	1682654330	9220	9220	9220	9220	0
44	20231120	190600	1682654330	9220	9220	9220	9220	0
45	20231120	190500	1682654330	9220	9220	9220	9220	0
46	20231120	190400	1682654330	9220	9220	9220	9220	0
47	20231120	190300	1682654330	9220	9220	9220	9220	0
48	20231120	190200	1682654330	9220	9220	9220	9220	0
49	20231120	190100	1682654330	9220	9220	9220	9220	0
50	20231120	190000	1682654330	9220	9220	9220	9220	0
51	20231120	185900	1682654330	9220	9220	9220	9220	0
52	20231120	185800	1682654330	9220	9220	9220	9220	0
53	20231120	185700	1682654330	9220	9220	9220	9220	0
54	20231120	185600	1682654330	9220	9220	9220	9220	0
55	20231120	185500	1682654330	9220	9220	9220	9220	0
56	20231120	185400	1682654330	9220	9220	9220	9220	0
57	20231120	185300	1682654330	9220	9220	9220	9220	0
58	20231120	185200	1682654330	9220	9220	9220	9220	0
59	20231120	185100	1682654330	9220	9220	9220	9220	0
60	20231120	185000	1682654330	9220	9220	9220	9220	0
61	20231120	184900	1682654330	9220	9220	9220	9220	0
62	20231120	184800	1682654330	9220	9220	9220	9220	368
63	20231120	184700	1682654330	9220	9220	9220	9220	0
64	20231120	184600	1682654330	9220	9220	9220	9220	0
65	20231120	184500	1682654330	9220	9220	9220	9220	0
66	20231120	184400	1682654330	9220	9220	9220	9220	0
67	20231120	184300	1682654330	9220	9220	9220	9220	0
68	20231120	184200	1682654330	9220	9220	9220	9220	0
69	20231120	184100	1682654330	9220	9220	9220	9220	0
70	20231120	184000	1682654330	9220	9220	9220	9220	0
71	20231120	183900	1682654330	9220	9220	9220	9220	0
72	20231120	183800	1682654330	9220	9220	9220	9220	0
73	20231120	183700	1682654330	9220	9220	9220	9220	0
74	20231120	183600	1682654330	9220	9220	9220	9220	0
75	20231120	183500	1682654330	9220	9220	9220	9220	0
76	20231120	183400	1682654330	9220	9220	9220	9220	0
77	20231120	183300	1682654330	9220	9220	9220	9220	0
78	20231120	183200	1682654330	9220	9220	9220	9220	0
79	20231120	183100	1682654330	9220	9220	9220	9220	0
80	20231120	183000	1682654330	9220	9220	9220	9220	0
81	20231120	182900	1682654330	9220	9220	9220	9220	0
82	20231120	182800	1682654330	9220	9220	9220	9220	0
83	20231120	182700	1682654330	9220	9220	9220	9220	0
84	20231120	182600	1682654330	9220	9220	9220	9220	0
85	20231120	182500	1682654330	9220	9220	9220	9220	0
86	20231120	182400	1682654330	9220	9220	9220	9220	0
87	20231120	182300	1682654330	9220	9220	9220	9220	0
88	20231120	182200	1682654330	9220	9220	9220	9220	0
89	20231120	182100	1682654330	9220	9220	9220	9220	0
90	20231120	182000	1682654330	9220	9220	9220	9220	0
91	20231120	181900	1682654330	9220	9220	9220	9220	0
92	20231120	181800	1682654330	9220	9220	9220	9220	368
93	20231120	181700	1682654330	9220	9220	9220	9220	0
94	20231120	181600	1682654330	9220	9220	9220	9220	0
95	20231120	181500	1682654330	9220	9220	9220	9220	0
96	20231120	181400	1682654330	9220	9220	9220	9220	0
97	20231120	181300	1682654330	9220	9220	9220	9220	0
98	20231120	181200	1682654330	9220	9220	9220	9220	0
99	20231120	181100	1682654330	9220	9220	9220	9220	0
100	20231120	181000	1682654330	9220	9220	9220	9220	0
101	20231120	180900	1682654330	9220	9220	9220	9220	0
102	20231120	180800	1682654330	9220	9220	9220	9220	0
103	20231120	180700	1682654330	9220	9220	9220	9220	0
104	20231120	180600	1682654330	9220	9220	9220	9220	0
105	20231120	180500	1682654330	9220	9220	9220	9220	0
106	20231120	180400	1682654330	9220	9220	9220	9220	0
107	20231120	180300	1682654330	9220	9220	9220	9220	0
108	20231120	180200	1682654330	9220	9220	9220	9220	0
109	20231120	180100	1682654330	9220	9220	9220	9220	0
110	20231120	180000	1682654330	9220	9220	9220	9220	0
111	20231120	175900	1682654330	9220	9220	9220	9220	0
112	20231120	175800	1682654330	9220	9220	9220	9220	0
113	20231120	175700	1682654330	9220	9220	9220	9220	0
114	20231120	175600	1682654330	9220	9220	9220	9220	0
115	20231120	175500	1682654330	9220	9220	9220	9220	0
116	20231120	175400	1682654330	9220	9220	9220	9220	0
117	20231120	175300	1682654330	9220	9220	9220	9220	0
118	20231120	175200	1682654330	9220	9220	9220	9220	0
119	20231120	175100	1682654330	9220	9220	9220	9220	0
120	20231120	175000	1682654330	9220	9220	9220	9220	0
121	20231120	174900	1682654330	9220	9220	9220	9220	0
122	20231120	174800	1682654330	9220	9220	9220	9220	368
123	20231120	174700	1682654330	9220	9220	9220	9220	0
124	20231120	174600	1682654330	9220	9220	9220	9220	0
125	20231120	174500	1682654330	9220	9220	9220	9220	0
126	20231120	174400	1682654330	9220	9220	9220	9220	0
127	20231120	174300	1682654330	9220	9220	9220	9220	0
128	20231120	174200	1682654330	9220	9220	9220	9220	0
129	20231120	174100	1682654330	9220	9220	9220	9220	0
130	20231120	174000	1682654330	9220	9220	9220	9220	0
131	20231120	173900	1682654330	9220	9220	9220	9220	0
132	20231120	173800	1682654330	9220	9220	9220	9220	0
133	20231120	173700	1682654330	9220	9220	9220	9220	0
134	20231120	173600	1682654330	9220	9220	9220	9220	0
135	20231120	173500	1682654330	9220	9220	9220	9220	0
136	20231120	173400	1682654330	9220	9220	9220	9220	0
137	20231120	173300	1682654330	9220	9220	9220	9220	0
138	20231120	173200	1682654330	9220	9220	9220	9220	0
139	20231120	173100	1682654330	9220	9220	9220	9220	0
140	20231120	173000	1682654330	9220	9220	9220	9220	0
141	20231120	172900	1682654330	9220	9220	9220	9220	0
142	20231120	172800	1682654330	9220	9220	9220	9220	0
143	20231120	172700	1682654330	9220	9220	9220	9220	0
144	20231120	172600	1682654330	9220	9220	9220	9220	0
145	20231120	172500	1682654330	9220	9220	9220	9220	0
146	20231120	172400	1682654330	9220	9220	9220	9220	0
147	20231120	172300	1682654330	9220	9220	9220	9220	0
148	20231120	172200	1682654330	9220	9220	9220	9220	0
149	20231120	172100	1682654330	9220	9220	9220	9220	0
150	20231120	172000	1682654330	9220	9220	9220	9220	0
151	20231120	171900	1682654330	9220	9220	9220	9220	0
152	20231120	171800	1682654330	9220	9220	9220	9220	368
153	20231120	171700	1682654330	9220	9220	9220	9220	0
154	20231120	171600	1682654330	9220	9220	9220	9220	0
155	20231120	171500	1682654330	9220	9220	9220	9220	0
156	20231120	171400	1682654330	9220	9220	9220	9220	0
157	20231120	171300	1682654330	9220	9220	9220	9220	0
158	20231120	171200	1682654330	9220	9220	9220	9220	0
159	20231120	171100	1682654330	9220	9220	9220	9220	0
160	20231120	171000	1682654330	9220	9220	9220	9220	0
161	20231120	170900	1682654330	9220	9220	9220	9220	0
162	20231120	170800	1682654330	9220	9220	9220	9220	0
163	20231120	170700	1682654330	9220	9220	9220	9220	0
164	20231120	170600	1682654330	9220	9220	9220	9220	0
165	20231120	170500	1682654330	9220	9220	9220	9220	0
166	20231120	170400	1682654330	9220	9220	9220	9220	0
167	20231120	170300	1682654330	9220	9220	9220	9220	0
168	20231120	170200	1682654330	9220	9220	9220	9220	0
169	20231120	170100	1682654330	9220	9220	9220	9220	0
170	20231120	170000	1682654330	9220	9220	9220	9220	0
171	20231120	165900	1682654330	9220	9220	9220	9220	0
172	20231120	165800	1682654330	9220	9220	9220	9220	0
173	20231120	165700	1682654330	9220	9220	9220	9220	0
174	20231120	165600	1682654330	9220	9220	9220	9220	0
175	20231120	165500	1682654330	9220	9220	9220	9220	0
176	20231120	165400	1682654330	9220	9220	9220	9220	0
177	20231120	165300	1682654330	9220	9220	9220	9220	0
178	20231120	165200	1682654330	9220	9220	9220	9220	0
179	20231120	165100	1682654330	9220	9220	9220	9220	0
180	20231120	165000	1682654330	9220	9220	9220	9220	0
181	20231120	164900	1682654330	9220	9220	9220	9220	0
182	20231120	164800	1682654330	9220	9220	9220	9220	368
183	20231120	164700	1682654330	9220	9220	9220	9220	0
184	20231120	164600	1682654330	9220	9220	9220	9220	0
185	20231120	164500	1682654330	9220	9220	9220	9220	0
186	20231120	164400	1682654330	9220	9220	9220	9220	0
187	20231120	164300	1682654330	9220	9220	9220	9220	0
188	20231120	164200	1682654330	9220	9220	9220	9220	0
189	20231120	164100	1682654330	9220	9220	9220	9220	0
190	20231120	164000	1682654330	9220	9220	9220	9220	0
191	20231120	163900	1682654330	9220	9220	9220	9220	0
192	20231120	163800	1682654330	9220	9220	9220	9220	0
193	20231120	163700	1682654330	9220	9220	9220	9220	0
194	20231120	163600	1682654330	9220	9220	9220	9220	0
195	20231120	163500	1682654330	9220	9220	9220	9220	0
196	20231120	163400	1682654330	9220	9220	9220	9220	0
197	20231120	163300	1682654330	9220	9220	9220	9220	0
198	20231120	163200	1682654330	9220	9220	9220	9220	0
199	20231120	163100	1682654330	9220	9220	9220	9220	0
200	20231120	163000	1682654330	9220	9220	9220	9220	0
201	20231120	162900	1682654330	9220	9220	9220	9220	0
202	20231120	162800	1682654330	9220	9220	9220	9220	0
203	20231120	162700	1682654330	9220	9220	9220	9220	0
204	20231120	162600	1682654330	9220	9220	9220	9220	0
205	20231120	162500	1682654330	9220	9220	9220	9220	0
206	20231120	162400	1682654330	9220	9220	9220	9220	0
207	20231120	162300	1682654330	9220	9220	9220	9220	0
208	20231120	162200	1682654330	9220	9220	9220	9220	0
209	20231120	162100	1682654330	9220	9220	9220	9220	0
210	20231120	162000	1682654330	9220	9220	9220	9220	0
211	20231120	161900	1682654330	9220	9220	9220	9220	0
212	20231120	161800	1682654330	9220	9220	9220	9220	368
213	20231120	161700	1682654330	9220	9220	9220	9220	0
214	20231120	161600	1682654330	9220	9220	9220	9220	0
215	20231120	161500	1682654330	9220	9220	9220	9220	0
216	20231120	161400	1682654330	9220	9220	9220	9220	0
217	20231120	161300	1682654330	9220	9220	9220	9220	0
218	20231120	161200	1682654330	9220	9220	9220	9220	0
219	20231120	161100	1682654330	9220	9220	9220	9220	0
220	20231120	161000	1682654330	9220	9220	9220	9220	0
221	20231120	160900	1682654330	9220	9220	9220	9220	0
222	20231120	160800	1682654330	9220	9220	9220	9220	0
223	20231120	160700	1682654330	9220	9220	9220	9220	0
224	20231120	160600	1682654330	9220	9220	9220	9220	0
225	20231120	160500	1682654330	9220	9220	9220	9220	0
226	20231120	160400	1682654330	9220	9220	9220	9220	0
227	20231120	160300	1682654330	9220	9220	9220	9220	0
228	20231120	160200	1682654330	9220	9220	9220	9220	0
229	20231120	160100	1682654330	9220	9220	9220	9220	0
230	20231120	160000	1682654330	9220	9220	9220	9220	0
231	20231120	155900	1682654330	9220	9220	9220	9220	0
232	20231120	155800	1682654330	9220	9220	9220	9220	0
233	20231120	155700	1682654330	9220	9220	9220	9220	0
234	20231120	155600	1682654330	9220	9220	9220	9220	0
235	20231120	155500	1682654330	9220	9220	9220	9220	0
236	20231120	155400	1682654330	9220	9220	9220	9220	0
237	20231120	155300	1682654330	9220	9220	9220	9220	0
238	20231120	155200	1682654330	9220	9220	9220	9220	0
239	20231120	155100	1682654330	9220	9220	9220	9220	0
240	20231120	155000	1682654330	9220	9220	9220	9220	0
241	20231120	154900	1682654330	9220	9220	9220	9220	0
242	20231120	154800	1682654330	9220	9220	9220	9220	368
243	20231120	154700	1682654330	9220	9220	9220	9220	0
244	20231120	154600	1682654330	9220	9220	9220	9220	0
245	20231120	154500	1682654330	9220	9220	9220	9220	0
246	20231120	154400	1682654330	9220	9220	9220	9220	0
247	20231120	154300	1682654330	9220	9220	9220	9220	0
248	20231120	154200	1682654330	9220	9220	9220	9220	0
249	20231120	154100	1682654330	9220	9220	9220	9220	0
250	20231120	154000	1682654330	9220	9220	9220	9220	0
251	20231120	153900	1682654330	9220	9220	9220	9220	0
252	20231120	153800	1682654330	9220	9220	9220	9220	0
253	20231120	153700	1682654330	9220	9220	9220	9220	0
254	20231120	153600	1682654330	9220	9220	9220	9220	0
255	20231120	153500	1682654330	9220	9220	9220	9220	0
256	20231120	153400	1682654330	9220	9220	9220	9220	0
257	20231120	153300	1682654330	9220	9220	9220	9220	0
258	20231120	153200	1682654330	9220	9220	9220	9220	0
259	20231120	153100	1682654330	9220	9220	9220	9220	0
260	20231120	153000	1682654330	9220	9220	9220	9220	368
261	20231120	152900	1679261370	9210	9210	9210	9210	0
262	20231120	152800	1679261370	9210	9210	9210	9210	0
263	20231120	152700	1679261370	9210	9210	9210	9210	0
264	20231120	152600	1679261370	9210	9210	9210	9210	0
265	20231120	152500	1679261370	9210	9210	9210	9210	0
266	20231120	152400	1679261370	9210	9210	9210	9210	0
267	20231120	152300	1679261370	9210	9210	9210	9210	0
268	20231120	152200	1679261370	9210	9210	9210	9210	0
269	20231120	152100	1679261370	9210	9210	9210	9210	0
270	20231120	152000	1679261370	9210	9210	9210	9210	0
271	20231120	151900	1679261370	9210	9220	9220	9210	1844
272	20231120	151800	1662265720	9220	9210	9220	9210	1506
273	20231120	151700	1648383460	9210	9210	9210	9210	138
274	20231120	151600	1647112480	9200	9200	9200	9200	309
275	20231120	151500	1644269680	9210	9200	9210	9200	930
276	20231120	151400	1635713580	9210	9210	9210	9210	724
277	20231120	151300	1629045540	9210	9210	9210	9210	53
278	20231120	151200	1628557410	9210	9210	9210	9210	524
279	20231120	151100	1623731370	9220	9220	9220	9220	46
280	20231120	151000	1623307250	9220	9220	9220	9220	55
281	20231120	150900	1622800150	9220	9220	9220	9220	23
282	20231120	150800	1622588090	9220	9220	9220	9220	24
283	20231120	150700	1622366810	9220	9220	9220	9220	118
284	20231120	150600	1621278850	9220	9210	9220	9210	322
285	20231120	150500	1618310180	9220	9220	9220	9220	109
286	20231120	150400	1617305200	9220	9220	9220	9220	12
287	20231120	150300	1617194560	9220	9210	9220	9210	52
288	20231120	150200	1616715190	9210	9220	9220	9210	52
289	20231120	150100	1616236090	9220	9200	9220	9200	685
290	20231120	150000	1609931490	9210	9210	9210	9210	41
291	20231120	145900	1609553880	9210	9210	9210	9210	6
292	20231120	145800	1609498620	9200	9210	9210	9200	58
293	20231120	145700	1608965010	9200	9210	9210	9200	10
294	20231120	145600	1608872960	9210	9210	9210	9210	307
295	20231120	145500	1606045490	9220	9220	9220	9220	82
296	20231120	145400	1605289450	9220	9220	9220	9220	13
297	20231120	145300	1605169590	9220	9220	9220	9190	1163
298	20231120	145200	1594472910	9220	9220	9220	9210	296
299	20231120	145100	1591746640	9220	9220	9220	9220	17
300	20231120	145000	1591589900	9220	9220	9220	9220	47
301	20231120	144900	1591156560	9220	9220	9220	9220	8
302	20231120	144800	1591082800	9220	9210	9220	9200	3026
303	20231120	144700	1563237490	9210	9220	9220	9210	520
304	20231120	144600	1558448090	9220	9220	9220	9210	266
305	20231120	144500	1555996470	9220	9210	9220	9210	17
306	20231120	144400	1555839880	9220	9220	9220	9220	12
307	20231120	144300	1555729240	9220	9220	9220	9220	25
308	20231120	144200	1555498740	9220	9220	9220	9210	258
309	20231120	144100	1553119990	9220	9220	9220	9220	3
310	20231120	144000	1553092330	9220	9220	9220	9220	110
311	20231120	143900	1552078130	9220	9230	9230	9220	120
312	20231120	143800	1550971720	9230	9230	9230	9230	0
313	20231120	143700	1550971720	9230	9240	9240	9230	3
314	20231120	143600	1550944020	9240	9240	9240	9230	36
315	20231120	143500	1550611400	9240	9200	9240	9190	777
316	20231120	143400	1543465390	9190	9240	9240	9190	6810
317	20231120	143300	1480762470	9230	9230	9230	9230	0
318	20231120	143200	1480762470	9230	9230	9230	9230	1391
319	20231120	143100	1467923540	9240	9240	9240	9240	39
320	20231120	143000	1467563180	9240	9240	9240	9240	10
321	20231120	142900	1467470780	9240	9240	9240	9240	20
322	20231120	142800	1467285980	9240	9240	9240	9240	35
323	20231120	142700	1466962580	9240	9250	9250	9240	65
324	20231120	142600	1466361790	9250	9250	9250	9250	15
325	20231120	142500	1466223040	9240	9230	9240	9230	14
326	20231120	142400	1466093800	9230	9230	9230	9230	37
327	20231120	142300	1465752290	9230	9230	9230	9230	22
328	20231120	142200	1465549230	9230	9230	9230	9230	27
329	20231120	142100	1465300020	9230	9230	9230	9230	9
330	20231120	142000	1465216950	9230	9230	9230	9230	95
331	20231120	141900	1464340100	9230	9230	9230	9230	8
332	20231120	141800	1464266260	9230	9230	9230	9230	10
333	20231120	141700	1464173960	9220	9230	9230	9220	912
334	20231120	141600	1455764060	9230	9230	9230	9230	0
335	20231120	141500	1455764060	9230	9230	9230	9230	77
336	20231120	141400	1455053350	9230	9230	9230	9230	211
337	20231120	141300	1453105820	9230	9230	9230	9230	0
338	20231120	141200	1453105820	9230	9250	9250	9230	23
339	20231120	141100	1452893250	9250	9250	9250	9250	1
340	20231120	141000	1452884000	9250	9250	9250	9250	108
341	20231120	140900	1451885000	9250	9250	9250	9250	11
342	20231120	140800	1451783250	9250	9230	9250	9230	551
343	20231120	140700	1446696500	9250	9250	9250	9250	0
344	20231120	140600	1446696500	9250	9250	9250	9240	287
345	20231120	140500	1444044550	9240	9240	9240	9240	116
346	20231120	140400	1442972710	9240	9240	9240	9240	54
347	20231120	140300	1442473750	9240	9240	9240	9240	92
348	20231120	140200	1441623670	9240	9240	9240	9240	0
349	20231120	140100	1441623670	9240	9240	9240	9240	100
350	20231120	140000	1440699670	9250	9250	9250	9250	149
351	20231120	135900	1439321420	9250	9250	9250	9250	30
352	20231120	135800	1439043920	9250	9250	9250	9240	119
353	20231120	135700	1437943470	9250	9250	9250	9250	284
354	20231120	135600	1435316470	9250	9250	9250	9250	25
355	20231120	135500	1435085220	9250	9250	9250	9240	120
356	20231120	135400	1433976220	9250	9250	9250	9250	114
357	20231120	135300	1432921720	9250	9250	9250	9250	114
358	20231120	135200	1431867220	9250	9240	9250	9240	28
359	20231120	135100	1431608420	9240	9240	9240	9240	150
360	20231120	135000	1430222420	9240	9240	9240	9240	0
361	20231120	134900	1430222420	9240	9240	9240	9240	0
362	20231120	134800	1430222420	9240	9240	9240	9240	5
363	20231120	134700	1430176220	9250	9250	9250	9250	6
364	20231120	134600	1430120720	9250	9250	9250	9250	2
365	20231120	134500	1430102220	9230	9230	9230	9230	5
366	20231120	134400	1430056070	9240	9250	9250	9240	59
367	20231120	134300	1429510880	9240	9250	9250	9240	64
368	20231120	134200	1428919390	9250	9250	9250	9250	210
369	20231120	134100	1426976890	9250	9250	9250	9250	45
370	20231120	134000	1426560640	9250	9240	9250	9240	240
371	20231120	133900	1424342990	9240	9240	9240	9240	10
372	20231120	133800	1424250590	9220	9220	9220	9220	0
373	20231120	133700	1424250590	9220	9240	9240	9220	23
374	20231120	133600	1424038490	9240	9250	9250	9240	905
375	20231120	133500	1415676190	9240	9230	9240	9230	2338
376	20231120	133400	1394076790	9230	9230	9230	9230	2
377	20231120	133300	1394058330	9230	9230	9230	9230	11
378	20231120	133200	1393956800	9230	9230	9230	9230	6
379	20231120	133100	1393901420	9230	9230	9230	9230	65
380	20231120	133000	1393301470	9200	9200	9200	9200	0
381	20231120	132900	1393301470	9200	9200	9200	9200	0
382	20231120	132800	1393301470	9200	9230	9230	9200	167
383	20231120	132700	1391762280	9230	9230	9230	9230	87
384	20231120	132600	1390959270	9230	9230	9230	9230	0
385	20231120	132500	1390959270	9230	9220	9230	9220	66
386	20231120	132400	1390350360	9220	9220	9220	9220	27
387	20231120	132300	1390101420	9200	9200	9200	9200	0
388	20231120	132200	1390101420	9200	9220	9220	9200	10018
389	20231120	132100	1297932740	9220	9220	9220	9220	45
390	20231120	132000	1297517840	9210	9220	9220	9210	3
391	20231120	131900	1297490190	9220	9220	9220	9220	24
392	20231120	131800	1297268910	9220	9220	9220	9220	172
393	20231120	131700	1295683070	9220	9220	9220	9220	97
394	20231120	131600	1294788730	9220	9220	9220	9210	141
395	20231120	131500	1293489210	9220	9220	9220	9220	2
396	20231120	131400	1293470770	9220	9220	9220	9220	40
397	20231120	131300	1293101970	9220	9220	9220	9220	30
398	20231120	131200	1292825370	9220	9220	9220	9220	223
399	20231120	131100	1290769310	9220	9220	9220	9220	181
400	20231120	131000	1289100490	9210	9210	9210	9210	299
401	20231120	130900	1286346700	9210	9220	9220	9210	135
402	20231120	130800	1285102440	9210	9210	9210	9200	538
403	20231120	130700	1280152220	9220	9220	9220	9220	114
404	20231120	130600	1279101140	9220	9220	9220	9220	22
405	20231120	130500	1278898300	9220	9220	9220	9220	106
406	20231120	130400	1277920980	9200	9240	9240	9200	6003
407	20231120	130300	1222662090	9240	9240	9240	9240	7
408	20231120	130200	1222597410	9240	9240	9240	9240	16
409	20231120	130100	1222449570	9240	9240	9240	9240	2
410	20231120	130000	1222431090	9230	9240	9240	9230	193
411	20231120	125900	1220648880	9230	9230	9230	9230	15
412	20231120	125800	1220510430	9230	9230	9230	9230	298
413	20231120	125700	1217759890	9230	9230	9230	9230	3
414	20231120	125600	1217732200	9230	9230	9230	9230	15
415	20231120	125500	1217593750	9230	9230	9230	9230	213
416	20231120	125400	1215627760	9230	9230	9230	9230	32
417	20231120	125300	1215332400	9230	9230	9230	9230	218
418	20231120	125200	1213320260	9230	9230	9230	9230	839
419	20231120	125100	1205576290	9230	9230	9230	9230	56
420	20231120	125000	1205059410	9230	9230	9230	9230	58
421	20231120	124900	1204524070	9230	9230	9230	9210	761
422	20231120	124800	1197507890	9230	9220	9230	9220	109
423	20231120	124700	1196502350	9220	9220	9220	9220	0
424	20231120	124600	1196502350	9220	9230	9230	9220	701
425	20231120	124500	1190039120	9230	9230	9230	9230	11
426	20231120	124400	1189937590	9220	9230	9230	9220	180
427	20231120	124300	1188276580	9230	9230	9230	9230	21
428	20231120	124200	1188082750	9230	9230	9230	9230	12
429	20231120	124100	1187971990	9230	9230	9230	9220	148
430	20231120	124000	1186606950	9230	9230	9230	9230	11
431	20231120	123900	1186505420	9230	9230	9230	9230	247
432	20231120	123800	1184225610	9230	9230	9230	9230	4
433	20231120	123700	1184188690	9230	9230	9230	9230	1
434	20231120	123600	1184179460	9230	9230	9230	9230	148
435	20231120	123500	1182813420	9230	9220	9230	9220	117
436	20231120	123400	1181734610	9220	9220	9220	9220	6
437	20231120	123300	1181679290	9220	9220	9220	9220	6
438	20231120	123200	1181623970	9210	9220	9220	9210	143
439	20231120	123100	1180305860	9220	9220	9220	9220	22
440	20231120	123000	1180103020	9220	9230	9230	9220	7
441	20231120	122900	1180038460	9230	9220	9230	9210	201
442	20231120	122800	1178185800	9220	9220	9220	9220	0
443	20231120	122700	1178185800	9220	9220	9220	9220	79
444	20231120	122600	1177457420	9220	9220	9220	9220	199
445	20231120	122500	1175622640	9210	9220	9220	9210	677
446	20231120	122400	1169387460	9220	9220	9220	9220	0
447	20231120	122300	1169387460	9220	9230	9230	9220	279
448	20231120	122200	1166815020	9230	9230	9230	9230	79
449	20231120	122100	1166085850	9230	9230	9230	9230	42
450	20231120	122000	1165698190	9230	9230	9230	9230	0
451	20231120	121900	1165698190	9230	9230	9230	9230	11
452	20231120	121800	1165596660	9230	9230	9230	9230	26
453	20231120	121700	1165356680	9230	9220	9230	9220	40
454	20231120	121600	1164987650	9220	9220	9220	9220	88
455	20231120	121500	1164176290	9210	9210	9210	9210	100
456	20231120	121400	1163255290	9220	9220	9220	9220	182
457	20231120	121300	1161577250	9220	9220	9220	9210	691
458	20231120	121200	1155212780	9220	9220	9230	9220	204
459	20231120	121100	1153331830	9220	9230	9230	9220	561
460	20231120	121000	1148159400	9230	9230	9230	9220	32
461	20231120	120900	1147864060	9230	9230	9230	9230	39
462	20231120	120800	1147504090	9230	9230	9230	9230	3
463	20231120	120700	1147476400	9230	9230	9230	9230	7
464	20231120	120600	1147411790	9230	9230	9230	9230	194
465	20231120	120500	1145621170	9230	9230	9230	9230	131
466	20231120	120400	1144412040	9230	9230	9230	9230	9
467	20231120	120300	1144328970	9230	9230	9230	9230	143
468	20231120	120200	1143009080	9230	9230	9230	9230	0
469	20231120	120100	1143009080	9230	9220	9230	9220	550
470	20231120	120000	1137937580	9220	9220	9220	9220	0
471	20231120	115900	1137937580	9220	9230	9230	9220	31
472	20231120	115800	1137651500	9230	9230	9230	9230	15
473	20231120	115700	1137513050	9230	9230	9230	9230	7
474	20231120	115600	1137448440	9230	9230	9230	9230	31
475	20231120	115500	1137162310	9230	9230	9230	9230	34
476	20231120	115400	1136848490	9230	9230	9230	9230	7
477	20231120	115300	1136783880	9230	9230	9230	9230	1
478	20231120	115200	1136774650	9220	9220	9220	9220	0
479	20231120	115100	1136774650	9220	9220	9220	9220	208
480	20231120	115000	1134856890	9220	9220	9220	9220	3
481	20231120	114900	1134829230	9220	9220	9220	9220	3
482	20231120	114800	1134801570	9220	9220	9220	9220	0
483	20231120	114700	1134801570	9220	9220	9220	9220	78
484	20231120	114600	1134082410	9220	9220	9220	9220	102
485	20231120	114500	1133141970	9220	9220	9220	9220	132
486	20231120	114400	1131924930	9220	9220	9220	9220	7
487	20231120	114300	1131860390	9220	9220	9220	9220	45
488	20231120	114200	1131445490	9220	9220	9220	9220	78
489	20231120	114100	1130726330	9210	9210	9210	9210	0
490	20231120	114000	1130726330	9210	9220	9220	9210	99
491	20231120	113900	1129814370	9210	9220	9220	9210	5
492	20231120	113800	1129768310	9220	9230	9230	9220	173
493	20231120	113700	1128173150	9230	9230	9230	9230	2
494	20231120	113600	1128154690	9230	9230	9230	9230	2
495	20231120	113500	1128136230	9220	9230	9230	9220	117
496	20231120	113400	1127056420	9230	9230	9230	9230	14
497	20231120	113300	1126927200	9220	9220	9220	9220	36
498	20231120	113200	1126595280	9200	9200	9200	9200	72
499	20231120	113100	1125932880	9200	9200	9200	9200	66
500	20231120	113000	1125325680	9200	9200	9200	9200	139
501	20231120	112900	1124046880	9200	9200	9200	9200	36
502	20231120	112800	1123715680	9200	9190	9200	9190	74
503	20231120	112700	1123035610	9190	9190	9190	9190	218
504	20231120	112600	1121032190	9190	9200	9200	9190	1040
505	20231120	112500	1111470930	9200	9200	9200	9200	83
506	20231120	112400	1110707330	9200	9200	9200	9200	169
507	20231120	112300	1109152530	9200	9200	9200	9200	0
508	20231120	112200	1109152530	9200	9200	9200	9200	35
509	20231120	112100	1108830530	9200	9200	9200	9200	46
510	20231120	112000	1108407330	9200	9200	9200	9190	214
511	20231120	111900	1106439490	9200	9200	9200	9200	12
512	20231120	111800	1106329090	9200	9200	9200	9190	190
513	20231120	111700	1104582090	9200	9220	9220	9200	2710
514	20231120	111600	1079640240	9220	9230	9230	9220	864
515	20231120	111500	1071674130	9230	9230	9230	9230	50
516	20231120	111400	1071212630	9220	9230	9230	9220	121
517	20231120	111300	1070096900	9230	9230	9230	9230	70
518	20231120	111200	1069450800	9230	9240	9240	9230	241
519	20231120	111100	1067226360	9240	9240	9240	9240	5
520	20231120	111000	1067180160	9230	9240	9240	9230	409
521	20231120	110900	1063405000	9240	9240	9240	9240	48
522	20231120	110800	1062961480	9240	9240	9240	9240	306
523	20231120	110700	1060134040	9240	9240	9240	9240	0
524	20231120	110600	1060134040	9240	9240	9240	9240	15
525	20231120	110500	1059995440	9240	9240	9250	9240	427
526	20231120	110400	1056049450	9250	9260	9260	9250	1363
527	20231120	110300	1043441680	9260	9260	9260	9260	61
528	20231120	110200	1042876820	9260	9260	9260	9260	124
529	20231120	110100	1041728580	9260	9260	9260	9260	22
530	20231120	110000	1041524860	9260	9250	9260	9250	306
531	20231120	105900	1038694200	9250	9250	9250	9250	11
532	20231120	105800	1038592450	9250	9260	9260	9250	109
533	20231120	105700	1037584160	9260	9260	9260	9260	16
534	20231120	105600	1037436000	9260	9260	9260	9260	23
535	20231120	105500	1037223020	9240	9240	9240	9240	0
536	20231120	105400	1037223020	9240	9240	9240	9240	0
537	20231120	105300	1037223020	9240	9240	9240	9240	147
538	20231120	105200	1035864740	9240	9240	9240	9240	180
539	20231120	105100	1034201540	9240	9240	9240	9240	424
540	20231120	105000	1030283780	9240	9240	9240	9230	13
541	20231120	104900	1030163760	9240	9240	9240	9240	106
542	20231120	104800	1029184320	9240	9240	9240	9240	9
543	20231120	104700	1029101160	9230	9230	9230	9230	50
544	20231120	104600	1028639660	9230	9240	9240	9230	60
545	20231120	104500	1028085760	9240	9240	9240	9240	13
546	20231120	104400	1027965640	9240	9240	9240	9240	4
547	20231120	104300	1027928680	9240	9240	9240	9240	40
548	20231120	104200	1027559080	9240	9230	9240	9210	704
549	20231120	104100	1021069890	9230	9230	9230	9230	404
550	20231120	104000	1017340970	9230	9220	9230	9220	9
551	20231120	103900	1017257970	9220	9230	9230	9220	16
552	20231120	103800	1017110310	9230	9230	9230	9230	239
553	20231120	103700	1014904340	9230	9230	9230	9230	99
554	20231120	103600	1013990570	9230	9240	9240	9230	53
555	20231120	103500	1013501330	9240	9240	9240	9230	99
556	20231120	103400	1012587360	9240	9240	9240	9230	26
557	20231120	103300	1012347230	9240	9240	9240	9240	11
558	20231120	103200	1012245590	9240	9240	9240	9230	305
559	20231120	103100	1009429890	9240	9260	9260	9240	531
560	20231120	103000	1004521560	9260	9260	9260	9260	19
561	20231120	102900	1004345620	9260	9260	9260	9260	2
562	20231120	102800	1004327100	9260	9250	9260	9250	23
563	20231120	102700	1004114300	9250	9240	9250	9240	114
564	20231120	102600	1003060530	9240	9240	9240	9240	79
565	20231120	102500	1002330570	9240	9240	9240	9240	27
566	20231120	102400	1002081090	9240	9240	9240	9240	133
567	20231120	102300	1000852170	9240	9250	9250	9240	145
568	20231120	102200	999511920	9250	9250	9250	9250	65
569	20231120	102100	998910670	9250	9250	9250	9250	27
570	20231120	102000	998660920	9250	9250	9250	9250	112
571	20231120	101900	997624920	9250	9250	9250	9250	441
572	20231120	101800	993545670	9250	9240	9250	9240	269
573	20231120	101700	991059610	9230	9230	9230	9230	105
574	20231120	101600	990090460	9230	9210	9230	9210	1961
575	20231120	101500	972024550	9210	9210	9210	9200	323
576	20231120	101400	969052190	9210	9200	9210	9200	437
577	20231120	101300	965028220	9200	9200	9200	9200	143
578	20231120	101200	963712620	9200	9190	9200	9190	439
579	20231120	101100	959678050	9190	9190	9190	9190	104
580	20231120	101000	958722290	9190	9170	9190	9160	2814
581	20231120	100900	932915150	9170	9170	9170	9170	277
582	20231120	100800	930375060	9170	9170	9170	9160	222
583	20231120	100700	928341070	9170	9170	9170	9170	561
584	20231120	100600	923196700	9170	9160	9170	9150	3147
585	20231120	100500	894384270	9160	9170	9170	9160	1243
586	20231120	100400	882997680	9170	9170	9170	9160	821
587	20231120	100300	875469410	9180	9180	9190	9170	848
588	20231120	100200	867684850	9180	9190	9190	9180	404
589	20231120	100100	863974950	9190	9190	9190	9190	452
590	20231120	100000	859821070	9190	9180	9190	9180	3598
591	20231120	095900	826766460	9180	9180	9180	9180	435
592	20231120	095800	822773160	9180	9180	9180	9180	129
593	20231120	095700	821588940	9170	9180	9180	9170	169
594	20231120	095600	820038170	9180	9180	9180	9180	3370
595	20231120	095500	789101570	9180	9160	9180	9160	4573
596	20231120	095400	747156620	9160	9160	9160	9160	419
597	20231120	095300	743318580	9160	9150	9160	9150	283
598	20231120	095200	740727920	9150	9140	9150	9140	1328
599	20231120	095100	728576880	9150	9160	9160	9140	1032
600	20231120	095000	719137690	9150	9150	9160	9150	279
601	20231120	094900	716584100	9150	9150	9150	9140	378
602	20231120	094800	713126560	9150	9140	9150	9130	968
603	20231120	094700	704281900	9140	9140	9140	9130	1319
604	20231120	094600	692228250	9140	9140	9140	9130	1023
605	20231120	094500	682883140	9140	9140	9150	9140	466
606	20231120	094400	678622170	9140	9150	9150	9140	1070
607	20231120	094300	668839290	9150	9150	9150	9150	619
608	20231120	094200	663175440	9150	9150	9160	9100	5833
609	20231120	094100	609997530	9150	9160	9160	9130	3423
610	20231120	094000	578685240	9160	9190	9190	9160	2536
611	20231120	093900	555436920	9180	9200	9200	9170	1483
612	20231120	093800	541816480	9200	9250	9250	9190	23188
613	20231120	093700	328311430	9250	9250	9260	9250	450
614	20231120	093600	324148840	9260	9260	9260	9260	317
615	20231120	093500	321213420	9260	9260	9260	9250	770
616	20231120	093400	314088220	9260	9260	9260	9250	735
617	20231120	093300	307287120	9260	9260	9260	9250	244
618	20231120	093200	305028530	9260	9250	9260	9250	156
619	20231120	093100	303584790	9260	9260	9260	9250	263
620	20231120	093000	301151990	9260	9250	9260	9250	228
621	20231120	092900	299041950	9250	9240	9250	9240	567
622	20231120	092800	293801850	9240	9230	9240	9230	757
623	20231120	092700	286814730	9230	9250	9250	9230	2415
624	20231120	092600	264520250	9250	9240	9250	9230	1201
625	20231120	092500	253424500	9240	9240	9250	9230	1927
626	20231120	092400	235629700	9240	9250	9250	9240	594
627	20231120	092300	230140990	9250	9260	9260	9240	2088
628	20231120	092200	210835560	9260	9260	9270	9260	308
629	20231120	092100	207983410	9260	9260	9260	9260	128
630	20231120	092000	206798130	9260	9260	9260	9260	91
631	20231120	091900	205955470	9260	9250	9260	9250	373
632	20231120	091800	202503010	9260	9260	9260	9250	965
633	20231120	091700	193573490	9250	9270	9270	9250	2234
634	20231120	091600	172894910	9270	9270	9270	9260	384
635	20231120	091500	169336310	9270	9250	9270	9240	2716
636	20231120	091400	144220580	9250	9260	9260	9240	1621
637	20231120	091300	129227160	9250	9260	9270	9250	1964
638	20231120	091200	111050310	9270	9300	9300	9270	2463
639	20231120	091100	88197360	9300	9300	9300	9290	237
640	20231120	091000	85994730	9300	9320	9320	9290	393
641	20231120	090900	82339400	9300	9320	9320	9300	418
642	20231120	090800	78451670	9320	9310	9360	9280	1573
643	20231120	090700	63821740	9310	9360	9360	9300	2543
644	20231120	090600	40139420	9360	9370	9370	9360	900
645	20231120	090500	31707230	9370	9350	9380	9350	829
646	20231120	090400	23940180	9360	9370	9370	9360	114
647	20231120	090300	22872470	9370	9350	9390	9350	492
648	20231120	090200	18264360	9350	9340	9350	9310	179
649	20231120	090100	16593900	9350	9350	9360	9310	854
650	20231120	090000	8612920	9350	9400	9400	9350	918