KissMeData/114810/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	195600	318385210	9200	9200	9200	9200	356
3	20231120	195500	318385210	9200	9200	9200	9200	0
4	20231120	195400	318385210	9200	9200	9200	9200	0
5	20231120	195300	318385210	9200	9200	9200	9200	0
6	20231120	195200	318385210	9200	9200	9200	9200	0
7	20231120	195100	318385210	9200	9200	9200	9200	0
8	20231120	195000	318385210	9200	9200	9200	9200	0
9	20231120	194900	318385210	9200	9200	9200	9200	0
10	20231120	194800	318385210	9200	9200	9200	9200	0
11	20231120	194700	318385210	9200	9200	9200	9200	0
12	20231120	194600	318385210	9200	9200	9200	9200	0
13	20231120	194500	318385210	9200	9200	9200	9200	0
14	20231120	194400	318385210	9200	9200	9200	9200	0
15	20231120	194300	318385210	9200	9200	9200	9200	0
16	20231120	194200	318385210	9200	9200	9200	9200	0
17	20231120	194100	318385210	9200	9200	9200	9200	0
18	20231120	194000	318385210	9200	9200	9200	9200	0
19	20231120	193900	318385210	9200	9200	9200	9200	0
20	20231120	193800	318385210	9200	9200	9200	9200	0
21	20231120	193700	318385210	9200	9200	9200	9200	0
22	20231120	193600	318385210	9200	9200	9200	9200	0
23	20231120	193500	318385210	9200	9200	9200	9200	0
24	20231120	193400	318385210	9200	9200	9200	9200	0
25	20231120	193300	318385210	9200	9200	9200	9200	0
26	20231120	193200	318385210	9200	9200	9200	9200	0
27	20231120	193100	318385210	9200	9200	9200	9200	0
28	20231120	193000	318385210	9200	9200	9200	9200	0
29	20231120	192900	318385210	9200	9200	9200	9200	0
30	20231120	192800	318385210	9200	9200	9200	9200	0
31	20231120	192700	318385210	9200	9200	9200	9200	0
32	20231120	192600	318385210	9200	9200	9200	9200	356
33	20231120	192500	318385210	9200	9200	9200	9200	0
34	20231120	192400	318385210	9200	9200	9200	9200	0
35	20231120	192300	318385210	9200	9200	9200	9200	0
36	20231120	192200	318385210	9200	9200	9200	9200	0
37	20231120	192100	318385210	9200	9200	9200	9200	0
38	20231120	192000	318385210	9200	9200	9200	9200	0
39	20231120	191900	318385210	9200	9200	9200	9200	0
40	20231120	191800	318385210	9200	9200	9200	9200	0
41	20231120	191700	318385210	9200	9200	9200	9200	0
42	20231120	191600	318385210	9200	9200	9200	9200	0
43	20231120	191500	318385210	9200	9200	9200	9200	0
44	20231120	191400	318385210	9200	9200	9200	9200	0
45	20231120	191300	318385210	9200	9200	9200	9200	0
46	20231120	191200	318385210	9200	9200	9200	9200	0
47	20231120	191100	318385210	9200	9200	9200	9200	0
48	20231120	191000	318385210	9200	9200	9200	9200	0
49	20231120	190900	318385210	9200	9200	9200	9200	0
50	20231120	190800	318385210	9200	9200	9200	9200	0
51	20231120	190700	318385210	9200	9200	9200	9200	0
52	20231120	190600	318385210	9200	9200	9200	9200	0
53	20231120	190500	318385210	9200	9200	9200	9200	0
54	20231120	190400	318385210	9200	9200	9200	9200	0
55	20231120	190300	318385210	9200	9200	9200	9200	0
56	20231120	190200	318385210	9200	9200	9200	9200	0
57	20231120	190100	318385210	9200	9200	9200	9200	0
58	20231120	190000	318385210	9200	9200	9200	9200	0
59	20231120	185900	318385210	9200	9200	9200	9200	0
60	20231120	185800	318385210	9200	9200	9200	9200	0
61	20231120	185700	318385210	9200	9200	9200	9200	0
62	20231120	185600	318385210	9200	9200	9200	9200	356
63	20231120	185500	318385210	9200	9200	9200	9200	0
64	20231120	185400	318385210	9200	9200	9200	9200	0
65	20231120	185300	318385210	9200	9200	9200	9200	0
66	20231120	185200	318385210	9200	9200	9200	9200	0
67	20231120	185100	318385210	9200	9200	9200	9200	0
68	20231120	185000	318385210	9200	9200	9200	9200	0
69	20231120	184900	318385210	9200	9200	9200	9200	0
70	20231120	184800	318385210	9200	9200	9200	9200	0
71	20231120	184700	318385210	9200	9200	9200	9200	0
72	20231120	184600	318385210	9200	9200	9200	9200	0
73	20231120	184500	318385210	9200	9200	9200	9200	0
74	20231120	184400	318385210	9200	9200	9200	9200	0
75	20231120	184300	318385210	9200	9200	9200	9200	0
76	20231120	184200	318385210	9200	9200	9200	9200	0
77	20231120	184100	318385210	9200	9200	9200	9200	0
78	20231120	184000	318385210	9200	9200	9200	9200	0
79	20231120	183900	318385210	9200	9200	9200	9200	0
80	20231120	183800	318385210	9200	9200	9200	9200	0
81	20231120	183700	318385210	9200	9200	9200	9200	0
82	20231120	183600	318385210	9200	9200	9200	9200	0
83	20231120	183500	318385210	9200	9200	9200	9200	0
84	20231120	183400	318385210	9200	9200	9200	9200	0
85	20231120	183300	318385210	9200	9200	9200	9200	0
86	20231120	183200	318385210	9200	9200	9200	9200	0
87	20231120	183100	318385210	9200	9200	9200	9200	0
88	20231120	183000	318385210	9200	9200	9200	9200	0
89	20231120	182900	318385210	9200	9200	9200	9200	0
90	20231120	182800	318385210	9200	9200	9200	9200	0
91	20231120	182700	318385210	9200	9200	9200	9200	0
92	20231120	182600	318385210	9200	9200	9200	9200	356
93	20231120	182500	318385210	9200	9200	9200	9200	0
94	20231120	182400	318385210	9200	9200	9200	9200	0
95	20231120	182300	318385210	9200	9200	9200	9200	0
96	20231120	182200	318385210	9200	9200	9200	9200	0
97	20231120	182100	318385210	9200	9200	9200	9200	0
98	20231120	182000	318385210	9200	9200	9200	9200	0
99	20231120	181900	318385210	9200	9200	9200	9200	0
100	20231120	181800	318385210	9200	9200	9200	9200	0
101	20231120	181700	318385210	9200	9200	9200	9200	0
102	20231120	181600	318385210	9200	9200	9200	9200	0
103	20231120	181500	318385210	9200	9200	9200	9200	0
104	20231120	181400	318385210	9200	9200	9200	9200	0
105	20231120	181300	318385210	9200	9200	9200	9200	0
106	20231120	181200	318385210	9200	9200	9200	9200	0
107	20231120	181100	318385210	9200	9200	9200	9200	0
108	20231120	181000	318385210	9200	9200	9200	9200	0
109	20231120	180900	318385210	9200	9200	9200	9200	0
110	20231120	180800	318385210	9200	9200	9200	9200	0
111	20231120	180700	318385210	9200	9200	9200	9200	0
112	20231120	180600	318385210	9200	9200	9200	9200	0
113	20231120	180500	318385210	9200	9200	9200	9200	0
114	20231120	180400	318385210	9200	9200	9200	9200	0
115	20231120	180300	318385210	9200	9200	9200	9200	0
116	20231120	180200	318385210	9200	9200	9200	9200	0
117	20231120	180100	318385210	9200	9200	9200	9200	0
118	20231120	180000	318385210	9200	9200	9200	9200	0
119	20231120	175900	318385210	9200	9200	9200	9200	0
120	20231120	175800	318385210	9200	9200	9200	9200	0
121	20231120	175700	318385210	9200	9200	9200	9200	0
122	20231120	175600	318385210	9200	9200	9200	9200	356
123	20231120	175500	318385210	9200	9200	9200	9200	0
124	20231120	175400	318385210	9200	9200	9200	9200	0
125	20231120	175300	318385210	9200	9200	9200	9200	0
126	20231120	175200	318385210	9200	9200	9200	9200	0
127	20231120	175100	318385210	9200	9200	9200	9200	0
128	20231120	175000	318385210	9200	9200	9200	9200	0
129	20231120	174900	318385210	9200	9200	9200	9200	0
130	20231120	174800	318385210	9200	9200	9200	9200	0
131	20231120	174700	318385210	9200	9200	9200	9200	0
132	20231120	174600	318385210	9200	9200	9200	9200	0
133	20231120	174500	318385210	9200	9200	9200	9200	0
134	20231120	174400	318385210	9200	9200	9200	9200	0
135	20231120	174300	318385210	9200	9200	9200	9200	0
136	20231120	174200	318385210	9200	9200	9200	9200	0
137	20231120	174100	318385210	9200	9200	9200	9200	0
138	20231120	174000	318385210	9200	9200	9200	9200	0
139	20231120	173900	318385210	9200	9200	9200	9200	0
140	20231120	173800	318385210	9200	9200	9200	9200	0
141	20231120	173700	318385210	9200	9200	9200	9200	0
142	20231120	173600	318385210	9200	9200	9200	9200	0
143	20231120	173500	318385210	9200	9200	9200	9200	0
144	20231120	173400	318385210	9200	9200	9200	9200	0
145	20231120	173300	318385210	9200	9200	9200	9200	0
146	20231120	173200	318385210	9200	9200	9200	9200	0
147	20231120	173100	318385210	9200	9200	9200	9200	0
148	20231120	173000	318385210	9200	9200	9200	9200	0
149	20231120	172900	318385210	9200	9200	9200	9200	0
150	20231120	172800	318385210	9200	9200	9200	9200	0
151	20231120	172700	318385210	9200	9200	9200	9200	0
152	20231120	172600	318385210	9200	9200	9200	9200	356
153	20231120	172500	318385210	9200	9200	9200	9200	0
154	20231120	172400	318385210	9200	9200	9200	9200	0
155	20231120	172300	318385210	9200	9200	9200	9200	0
156	20231120	172200	318385210	9200	9200	9200	9200	0
157	20231120	172100	318385210	9200	9200	9200	9200	0
158	20231120	172000	318385210	9200	9200	9200	9200	0
159	20231120	171900	318385210	9200	9200	9200	9200	0
160	20231120	171800	318385210	9200	9200	9200	9200	0
161	20231120	171700	318385210	9200	9200	9200	9200	0
162	20231120	171600	318385210	9200	9200	9200	9200	0
163	20231120	171500	318385210	9200	9200	9200	9200	0
164	20231120	171400	318385210	9200	9200	9200	9200	0
165	20231120	171300	318385210	9200	9200	9200	9200	0
166	20231120	171200	318385210	9200	9200	9200	9200	0
167	20231120	171100	318385210	9200	9200	9200	9200	0
168	20231120	171000	318385210	9200	9200	9200	9200	0
169	20231120	170900	318385210	9200	9200	9200	9200	0
170	20231120	170800	318385210	9200	9200	9200	9200	0
171	20231120	170700	318385210	9200	9200	9200	9200	0
172	20231120	170600	318385210	9200	9200	9200	9200	0
173	20231120	170500	318385210	9200	9200	9200	9200	0
174	20231120	170400	318385210	9200	9200	9200	9200	0
175	20231120	170300	318385210	9200	9200	9200	9200	0
176	20231120	170200	318385210	9200	9200	9200	9200	0
177	20231120	170100	318385210	9200	9200	9200	9200	0
178	20231120	170000	318385210	9200	9200	9200	9200	0
179	20231120	165900	318385210	9200	9200	9200	9200	0
180	20231120	165800	318385210	9200	9200	9200	9200	0
181	20231120	165700	318385210	9200	9200	9200	9200	0
182	20231120	165600	318385210	9200	9200	9200	9200	356
183	20231120	165500	318385210	9200	9200	9200	9200	0
184	20231120	165400	318385210	9200	9200	9200	9200	0
185	20231120	165300	318385210	9200	9200	9200	9200	0
186	20231120	165200	318385210	9200	9200	9200	9200	0
187	20231120	165100	318385210	9200	9200	9200	9200	0
188	20231120	165000	318385210	9200	9200	9200	9200	0
189	20231120	164900	318385210	9200	9200	9200	9200	0
190	20231120	164800	318385210	9200	9200	9200	9200	0
191	20231120	164700	318385210	9200	9200	9200	9200	0
192	20231120	164600	318385210	9200	9200	9200	9200	0
193	20231120	164500	318385210	9200	9200	9200	9200	0
194	20231120	164400	318385210	9200	9200	9200	9200	0
195	20231120	164300	318385210	9200	9200	9200	9200	0
196	20231120	164200	318385210	9200	9200	9200	9200	0
197	20231120	164100	318385210	9200	9200	9200	9200	0
198	20231120	164000	318385210	9200	9200	9200	9200	0
199	20231120	163900	318385210	9200	9200	9200	9200	0
200	20231120	163800	318385210	9200	9200	9200	9200	0
201	20231120	163700	318385210	9200	9200	9200	9200	0
202	20231120	163600	318385210	9200	9200	9200	9200	0
203	20231120	163500	318385210	9200	9200	9200	9200	0
204	20231120	163400	318385210	9200	9200	9200	9200	0
205	20231120	163300	318385210	9200	9200	9200	9200	0
206	20231120	163200	318385210	9200	9200	9200	9200	0
207	20231120	163100	318385210	9200	9200	9200	9200	0
208	20231120	163000	318385210	9200	9200	9200	9200	0
209	20231120	162900	318385210	9200	9200	9200	9200	0
210	20231120	162800	318385210	9200	9200	9200	9200	0
211	20231120	162700	318385210	9200	9200	9200	9200	0
212	20231120	162600	318385210	9200	9200	9200	9200	356
213	20231120	162500	318385210	9200	9200	9200	9200	0
214	20231120	162400	318385210	9200	9200	9200	9200	0
215	20231120	162300	318385210	9200	9200	9200	9200	0
216	20231120	162200	318385210	9200	9200	9200	9200	0
217	20231120	162100	318385210	9200	9200	9200	9200	0
218	20231120	162000	318385210	9200	9200	9200	9200	0
219	20231120	161900	318385210	9200	9200	9200	9200	0
220	20231120	161800	318385210	9200	9200	9200	9200	0
221	20231120	161700	318385210	9200	9200	9200	9200	0
222	20231120	161600	318385210	9200	9200	9200	9200	0
223	20231120	161500	318385210	9200	9200	9200	9200	0
224	20231120	161400	318385210	9200	9200	9200	9200	0
225	20231120	161300	318385210	9200	9200	9200	9200	0
226	20231120	161200	318385210	9200	9200	9200	9200	0
227	20231120	161100	318385210	9200	9200	9200	9200	0
228	20231120	161000	318385210	9200	9200	9200	9200	0
229	20231120	160900	318385210	9200	9200	9200	9200	0
230	20231120	160800	318385210	9200	9200	9200	9200	0
231	20231120	160700	318385210	9200	9200	9200	9200	0
232	20231120	160600	318385210	9200	9200	9200	9200	0
233	20231120	160500	318385210	9200	9200	9200	9200	0
234	20231120	160400	318385210	9200	9200	9200	9200	0
235	20231120	160300	318385210	9200	9200	9200	9200	0
236	20231120	160200	318385210	9200	9200	9200	9200	0
237	20231120	160100	318385210	9200	9200	9200	9200	0
238	20231120	160000	318385210	9200	9200	9200	9200	0
239	20231120	155900	318385210	9200	9200	9200	9200	0
240	20231120	155800	318385210	9200	9200	9200	9200	0
241	20231120	155700	318385210	9200	9200	9200	9200	0
242	20231120	155600	318385210	9200	9200	9200	9200	356
243	20231120	155500	318385210	9200	9200	9200	9200	0
244	20231120	155400	318385210	9200	9200	9200	9200	0
245	20231120	155300	318385210	9200	9200	9200	9200	0
246	20231120	155200	318385210	9200	9200	9200	9200	0
247	20231120	155100	318385210	9200	9200	9200	9200	0
248	20231120	155000	318385210	9200	9200	9200	9200	0
249	20231120	154900	318385210	9200	9200	9200	9200	0
250	20231120	154800	318385210	9200	9200	9200	9200	0
251	20231120	154700	318385210	9200	9200	9200	9200	0
252	20231120	154600	318385210	9200	9200	9200	9200	0
253	20231120	154500	318385210	9200	9200	9200	9200	0
254	20231120	154400	318385210	9200	9200	9200	9200	0
255	20231120	154300	318385210	9200	9200	9200	9200	0
256	20231120	154200	318385210	9200	9200	9200	9200	0
257	20231120	154100	318385210	9200	9200	9200	9200	0
258	20231120	154000	318385210	9200	9200	9200	9200	0
259	20231120	153900	318385210	9200	9200	9200	9200	0
260	20231120	153800	318385210	9200	9200	9200	9200	0
261	20231120	153700	318385210	9200	9200	9200	9200	0
262	20231120	153600	318385210	9200	9200	9200	9200	0
263	20231120	153500	318385210	9200	9200	9200	9200	0
264	20231120	153400	318385210	9200	9200	9200	9200	0
265	20231120	153300	318385210	9200	9200	9200	9200	0
266	20231120	153200	318385210	9200	9200	9200	9200	0
267	20231120	153100	318385210	9200	9200	9200	9200	0
268	20231120	153000	318385210	9200	9200	9200	9200	356
269	20231120	152900	315110010	9190	9190	9190	9190	0
270	20231120	152800	315110010	9190	9190	9190	9190	0
271	20231120	152700	315110010	9190	9190	9190	9190	0
272	20231120	152600	315110010	9190	9190	9190	9190	0
273	20231120	152500	315110010	9190	9190	9190	9190	0
274	20231120	152400	315110010	9190	9190	9190	9190	0
275	20231120	152300	315110010	9190	9190	9190	9190	0
276	20231120	152200	315110010	9190	9190	9190	9190	0
277	20231120	152100	315110010	9190	9190	9190	9190	0
278	20231120	152000	315110010	9190	9190	9190	9190	0
279	20231120	151900	315110010	9190	9200	9200	9190	169
280	20231120	151800	313556510	9200	9200	9200	9200	0
281	20231120	151700	313556510	9200	9200	9200	9200	0
282	20231120	151600	313556510	9200	9200	9200	9200	0
283	20231120	151500	313556510	9200	9200	9200	9200	0
284	20231120	151400	313556510	9200	9200	9200	9200	169
285	20231120	151300	312001710	9200	9200	9200	9200	200
286	20231120	151200	310161710	9200	9200	9200	9200	0
287	20231120	151100	310161710	9200	9200	9200	9200	0
288	20231120	151000	310161710	9200	9200	9200	9200	0
289	20231120	150900	310161710	9200	9200	9200	9200	10
290	20231120	150800	310069710	9210	9210	9210	9210	0
291	20231120	150700	310069710	9210	9210	9210	9210	0
292	20231120	150600	310069710	9210	9210	9210	9210	0
293	20231120	150500	310069710	9210	9210	9210	9210	103
294	20231120	150400	309121080	9200	9200	9200	9200	0
295	20231120	150300	309121080	9200	9200	9200	9200	17
296	20231120	150200	308964680	9200	9200	9200	9200	800
297	20231120	150100	301604680	9180	9180	9180	9180	0
298	20231120	150000	301604680	9180	9180	9180	9180	14
299	20231120	145900	301476160	9180	9180	9180	9180	0
300	20231120	145800	301476160	9180	9180	9180	9180	541
301	20231120	145700	296509780	9190	9190	9190	9190	210
302	20231120	145600	294579880	9190	9190	9190	9190	0
303	20231120	145500	294579880	9190	9190	9190	9190	0
304	20231120	145400	294579880	9190	9190	9190	9190	1
305	20231120	145300	294570690	9180	9180	9180	9180	0
306	20231120	145200	294570690	9180	9180	9180	9180	0
307	20231120	145100	294570690	9180	9180	9180	9180	0
308	20231120	145000	294570690	9180	9180	9180	9180	0
309	20231120	144900	294570690	9180	9180	9180	9180	31
310	20231120	144800	294286110	9180	9180	9180	9180	0
311	20231120	144700	294286110	9180	9180	9180	9180	0
312	20231120	144600	294286110	9180	9180	9180	9180	0
313	20231120	144500	294286110	9180	9180	9180	9180	0
314	20231120	144400	294286110	9180	9180	9180	9180	49
315	20231120	144300	293836290	9180	9180	9180	9180	0
316	20231120	144200	293836290	9180	9180	9180	9180	327
317	20231120	144100	290834430	9180	9180	9180	9180	5
318	20231120	144000	290788530	9190	9190	9190	9190	0
319	20231120	143900	290788530	9190	9190	9190	9190	0
320	20231120	143800	290788530	9190	9170	9190	9170	2
321	20231120	143700	290770170	9190	9190	9190	9190	1
322	20231120	143600	290760980	9180	9180	9180	9180	355
323	20231120	143500	287502080	9190	9190	9190	9190	0
324	20231120	143400	287502080	9190	9190	9190	9190	0
325	20231120	143300	287502080	9190	9190	9190	9190	0
326	20231120	143200	287502080	9190	9190	9190	9190	99
327	20231120	143100	286592270	9200	9200	9200	9200	0
328	20231120	143000	286592270	9200	9200	9200	9200	100
329	20231120	142900	285672270	9200	9200	9200	9200	0
330	20231120	142800	285672270	9200	9200	9200	9200	0
331	20231120	142700	285672270	9200	9200	9200	9200	0
332	20231120	142600	285672270	9200	9180	9200	9180	368
333	20231120	142500	282294010	9180	9180	9180	9180	1
334	20231120	142400	282284830	9180	9170	9180	9170	2
335	20231120	142300	282266480	9170	9170	9170	9170	4
336	20231120	142200	282229800	9180	9180	9180	9180	132
337	20231120	142100	281018040	9180	9180	9180	9180	0
338	20231120	142000	281018040	9180	9180	9180	9180	0
339	20231120	141900	281018040	9180	9180	9180	9180	8
340	20231120	141800	280944600	9200	9200	9200	9200	1
341	20231120	141700	280935400	9180	9180	9180	9180	60
342	20231120	141600	280384600	9200	9200	9200	9200	5
343	20231120	141500	280338600	9200	9200	9200	9200	222
344	20231120	141400	278296200	9200	9200	9200	9200	10
345	20231120	141300	278204200	9210	9210	9210	9210	0
346	20231120	141200	278204200	9210	9210	9210	9210	0
347	20231120	141100	278204200	9210	9200	9210	9200	211
348	20231120	141000	276262960	9200	9200	9200	9200	0
349	20231120	140900	276262960	9200	9200	9200	9200	0
350	20231120	140800	276262960	9200	9200	9200	9200	0
351	20231120	140700	276262960	9200	9200	9200	9200	105
352	20231120	140600	275296960	9200	9200	9200	9200	0
353	20231120	140500	275296960	9200	9200	9200	9200	28
354	20231120	140400	275039360	9200	9200	9200	9200	0
355	20231120	140300	275039360	9200	9200	9200	9200	0
356	20231120	140200	275039360	9200	9200	9200	9200	0
357	20231120	140100	275039360	9200	9200	9200	9200	0
358	20231120	140000	275039360	9200	9200	9200	9200	0
359	20231120	135900	275039360	9200	9200	9200	9200	0
360	20231120	135800	275039360	9200	9200	9200	9200	0
361	20231120	135700	275039360	9200	9200	9200	9200	0
362	20231120	135600	275039360	9200	9200	9200	9200	0
363	20231120	135500	275039360	9200	9200	9200	9200	0
364	20231120	135400	275039360	9200	9200	9200	9200	0
365	20231120	135300	275039360	9200	9200	9200	9200	0
366	20231120	135200	275039360	9200	9200	9200	9200	2
367	20231120	135100	275020960	9210	9210	9210	9210	0
368	20231120	135000	275020960	9210	9210	9210	9210	3
369	20231120	134900	274993330	9210	9210	9210	9210	0
370	20231120	134800	274993330	9210	9210	9210	9210	0
371	20231120	134700	274993330	9210	9210	9210	9210	0
372	20231120	134600	274993330	9210	9210	9210	9210	513
373	20231120	134500	270268600	9210	9210	9210	9210	0
374	20231120	134400	270268600	9210	9210	9210	9210	5
375	20231120	134300	270222550	9210	9210	9210	9210	482
376	20231120	134200	265783330	9210	9210	9210	9210	0
377	20231120	134100	265783330	9210	9210	9210	9210	518
378	20231120	134000	261012550	9210	9210	9210	9210	0
379	20231120	133900	261012550	9210	9210	9210	9210	0
380	20231120	133800	261012550	9210	9210	9210	9210	0
381	20231120	133700	261012550	9210	9210	9210	9210	0
382	20231120	133600	261012550	9210	9210	9210	9210	0
383	20231120	133500	261012550	9210	9210	9210	9210	0
384	20231120	133400	261012550	9210	9210	9210	9210	0
385	20231120	133300	261012550	9210	9210	9210	9210	0
386	20231120	133200	261012550	9210	9210	9210	9210	0
387	20231120	133100	261012550	9210	9210	9210	9210	22
388	20231120	133000	260809930	9210	9210	9210	9210	0
389	20231120	132900	260809930	9210	9210	9210	9210	0
390	20231120	132800	260809930	9210	9210	9210	9210	0
391	20231120	132700	260809930	9210	9210	9210	9210	0
392	20231120	132600	260809930	9210	9210	9210	9210	0
393	20231120	132500	260809930	9210	9210	9210	9210	0
394	20231120	132400	260809930	9210	9210	9210	9210	0
395	20231120	132300	260809930	9210	9210	9210	9210	0
396	20231120	132200	260809930	9210	9210	9210	9210	0
397	20231120	132100	260809930	9210	9210	9210	9210	0
398	20231120	132000	260809930	9210	9210	9210	9210	0
399	20231120	131900	260809930	9210	9210	9210	9210	0
400	20231120	131800	260809930	9210	9210	9210	9210	100
401	20231120	131700	259888930	9210	9210	9210	9210	0
402	20231120	131600	259888930	9210	9210	9210	9210	0
403	20231120	131500	259888930	9210	9210	9210	9210	0
404	20231120	131400	259888930	9210	9210	9210	9210	0
405	20231120	131300	259888930	9210	9210	9210	9210	0
406	20231120	131200	259888930	9210	9210	9210	9210	0
407	20231120	131100	259888930	9210	9210	9210	9210	1
408	20231120	131000	259879720	9170	9170	9170	9170	0
409	20231120	130900	259879720	9170	9170	9170	9170	7
410	20231120	130800	259815530	9170	9170	9170	9170	0
411	20231120	130700	259815530	9170	9170	9170	9170	0
412	20231120	130600	259815530	9170	9170	9170	9170	0
413	20231120	130500	259815530	9170	9170	9170	9170	0
414	20231120	130400	259815530	9170	9170	9170	9170	1310
415	20231120	130300	247802830	9170	9170	9170	9170	0
416	20231120	130200	247802830	9170	9170	9170	9170	0
417	20231120	130100	247802830	9170	9170	9170	9170	0
418	20231120	130000	247802830	9170	9170	9170	9170	0
419	20231120	125900	247802830	9170	9170	9170	9170	0
420	20231120	125800	247802830	9170	9170	9170	9170	0
421	20231120	125700	247802830	9170	9170	9170	9170	0
422	20231120	125600	247802830	9170	9170	9170	9170	0
423	20231120	125500	247802830	9170	9170	9170	9170	32
424	20231120	125400	247509390	9170	9170	9170	9170	0
425	20231120	125300	247509390	9170	9170	9170	9170	0
426	20231120	125200	247509390	9170	9170	9170	9170	0
427	20231120	125100	247509390	9170	9170	9170	9170	0
428	20231120	125000	247509390	9170	9170	9170	9170	0
429	20231120	124900	247509390	9170	9170	9170	9170	0
430	20231120	124800	247509390	9170	9170	9170	9170	0
431	20231120	124700	247509390	9170	9170	9170	9170	0
432	20231120	124600	247509390	9170	9160	9170	9160	518
433	20231120	124500	242763680	9170	9170	9170	9170	0
434	20231120	124400	242763680	9170	9170	9170	9170	0
435	20231120	124300	242763680	9170	9170	9170	9170	2
436	20231120	124200	242745340	9160	9170	9170	9160	205
437	20231120	124100	240867490	9170	9170	9170	9170	0
438	20231120	124000	240867490	9170	9170	9170	9170	0
439	20231120	123900	240867490	9170	9170	9170	9170	0
440	20231120	123800	240867490	9170	9170	9170	9170	0
441	20231120	123700	240867490	9170	9170	9170	9170	0
442	20231120	123600	240867490	9170	9170	9170	9170	1
443	20231120	123500	240858320	9170	9150	9170	9140	921
444	20231120	123400	232431470	9150	9150	9150	9150	36
445	20231120	123300	232102070	9150	9150	9150	9150	0
446	20231120	123200	232102070	9150	9150	9150	9150	11
447	20231120	123100	232001420	9150	9150	9150	9140	133
448	20231120	123000	230785470	9150	9150	9150	9150	12
449	20231120	122900	230675670	9150	9150	9150	9150	12
450	20231120	122800	230565870	9150	9150	9150	9150	12
451	20231120	122700	230456070	9150	9170	9170	9150	886
452	20231120	122600	222349130	9160	9160	9160	9160	40
453	20231120	122500	221982730	9200	9200	9200	9200	0
454	20231120	122400	221982730	9200	9200	9200	9200	0
455	20231120	122300	221982730	9200	9200	9200	9200	0
456	20231120	122200	221982730	9200	9200	9200	9200	0
457	20231120	122100	221982730	9200	9200	9200	9200	0
458	20231120	122000	221982730	9200	9200	9200	9200	1
459	20231120	121900	221973530	9140	9140	9140	9140	0
460	20231120	121800	221973530	9140	9140	9140	9140	0
461	20231120	121700	221973530	9140	9140	9140	9140	0
462	20231120	121600	221973530	9140	9160	9160	9140	192
463	20231120	121500	220217710	9210	9210	9210	9210	0
464	20231120	121400	220217710	9210	9210	9210	9210	0
465	20231120	121300	220217710	9210	9210	9210	9210	0
466	20231120	121200	220217710	9210	9210	9210	9210	0
467	20231120	121100	220217710	9210	9210	9210	9210	0
468	20231120	121000	220217710	9210	9210	9210	9210	1
469	20231120	120900	220208500	9140	9140	9140	9140	3681
470	20231120	120800	186564160	9140	9150	9150	9140	1685
471	20231120	120700	171157960	9190	9190	9190	9190	0
472	20231120	120600	171157960	9190	9190	9190	9190	0
473	20231120	120500	171157960	9190	9190	9190	9190	17
474	20231120	120400	171001730	9190	9190	9190	9190	0
475	20231120	120300	171001730	9190	9190	9190	9190	274
476	20231120	120200	168483670	9190	9190	9190	9190	0
477	20231120	120100	168483670	9190	9190	9190	9190	0
478	20231120	120000	168483670	9190	9190	9190	9190	20
479	20231120	115900	168299870	9190	9190	9190	9190	0
480	20231120	115800	168299870	9190	9190	9190	9190	0
481	20231120	115700	168299870	9190	9150	9190	9150	236
482	20231120	115600	166140430	9190	9190	9190	9190	0
483	20231120	115500	166140430	9190	9190	9190	9190	0
484	20231120	115400	166140430	9190	9190	9190	9190	0
485	20231120	115300	166140430	9190	9190	9190	9190	0
486	20231120	115200	166140430	9190	9160	9190	9150	501
487	20231120	115100	161555870	9160	9160	9160	9160	1
488	20231120	115000	161546710	9160	9160	9160	9160	585
489	20231120	114900	156188110	9160	9160	9160	9160	0
490	20231120	114800	156188110	9160	9160	9160	9160	0
491	20231120	114700	156188110	9160	9160	9160	9160	0
492	20231120	114600	156188110	9160	9160	9160	9160	0
493	20231120	114500	156188110	9160	9160	9160	9160	0
494	20231120	114400	156188110	9160	9160	9160	9160	13
495	20231120	114300	156069030	9160	9160	9160	9160	10
496	20231120	114200	155977430	9160	9160	9160	9160	0
497	20231120	114100	155977430	9160	9160	9160	9160	4
498	20231120	114000	155940790	9160	9160	9160	9160	0
499	20231120	113900	155940790	9160	9160	9160	9160	0
500	20231120	113800	155940790	9160	9160	9160	9160	0
501	20231120	113700	155940790	9160	9160	9160	9160	0
502	20231120	113600	155940790	9160	9160	9160	9160	0
503	20231120	113500	155940790	9160	9160	9160	9160	0
504	20231120	113400	155940790	9160	9160	9160	9160	0
505	20231120	113300	155940790	9160	9160	9160	9160	0
506	20231120	113200	155940790	9160	9160	9160	9160	0
507	20231120	113100	155940790	9160	9160	9160	9160	0
508	20231120	113000	155940790	9160	9140	9160	9140	4
509	20231120	112900	155904210	9160	9160	9160	9160	0
510	20231120	112800	155904210	9160	9160	9160	9160	0
511	20231120	112700	155904210	9160	9160	9160	9160	0
512	20231120	112600	155904210	9160	9160	9160	9160	0
513	20231120	112500	155904210	9160	9160	9160	9160	0
514	20231120	112400	155904210	9160	9160	9160	9160	0
515	20231120	112300	155904210	9160	9160	9160	9160	0
516	20231120	112200	155904210	9160	9160	9160	9160	0
517	20231120	112100	155904210	9160	9160	9160	9160	0
518	20231120	112000	155904210	9160	9160	9160	9160	0
519	20231120	111900	155904210	9160	9160	9160	9160	0
520	20231120	111800	155904210	9160	9160	9160	9160	0
521	20231120	111700	155904210	9160	9160	9160	9160	0
522	20231120	111600	155904210	9160	9150	9160	9150	331
523	20231120	111500	152873610	9150	9150	9150	9150	524
524	20231120	111400	148079010	9150	9150	9150	9150	85
525	20231120	111300	147301260	9140	9140	9140	9140	0
526	20231120	111200	147301260	9140	9140	9140	9140	1
527	20231120	111100	147292120	9150	9150	9150	9150	199
528	20231120	111000	145471270	9150	9150	9150	9150	5
529	20231120	110900	145425520	9140	9140	9140	9140	0
530	20231120	110800	145425520	9140	9140	9140	9140	3
531	20231120	110700	145398100	9130	9130	9130	9130	0
532	20231120	110600	145398100	9130	9120	9130	9120	662
533	20231120	110500	139360650	9130	9130	9130	9130	429
534	20231120	110400	135443880	9160	9160	9160	9160	0
535	20231120	110300	135443880	9160	9160	9160	9160	0
536	20231120	110200	135443880	9160	9160	9160	9160	0
537	20231120	110100	135443880	9160	9160	9160	9160	0
538	20231120	110000	135443880	9160	9160	9160	9160	0
539	20231120	105900	135443880	9160	9160	9160	9160	0
540	20231120	105800	135443880	9160	9160	9160	9160	0
541	20231120	105700	135443880	9160	9160	9160	9160	0
542	20231120	105600	135443880	9160	9160	9160	9160	0
543	20231120	105500	135443880	9160	9160	9160	9160	0
544	20231120	105400	135443880	9160	9160	9160	9160	0
545	20231120	105300	135443880	9160	9160	9160	9160	0
546	20231120	105200	135443880	9160	9160	9160	9160	0
547	20231120	105100	135443880	9160	9160	9160	9160	10
548	20231120	105000	135352280	9160	9160	9160	9160	212
549	20231120	104900	133410360	9160	9160	9160	9160	0
550	20231120	104800	133410360	9160	9160	9160	9160	0
551	20231120	104700	133410360	9160	9160	9160	9160	59
552	20231120	104600	132869920	9120	9130	9130	9120	50
553	20231120	104500	132413560	9130	9150	9150	9130	710
554	20231120	104400	125928250	9160	9160	9160	9160	0
555	20231120	104300	125928250	9160	9160	9160	9160	0
556	20231120	104200	125928250	9160	9160	9160	9160	9
557	20231120	104100	125845810	9170	9170	9170	9170	0
558	20231120	104000	125845810	9170	9170	9170	9170	0
559	20231120	103900	125845810	9170	9170	9170	9170	9
560	20231120	103800	125763280	9180	9180	9180	9180	0
561	20231120	103700	125763280	9180	9180	9180	9180	0
562	20231120	103600	125763280	9180	9180	9180	9180	100
563	20231120	103500	124845280	9180	9180	9180	9180	0
564	20231120	103400	124845280	9180	9160	9180	9160	44
565	20231120	103300	124441690	9160	9170	9170	9140	1596
566	20231120	103200	109832880	9190	9190	9190	9190	0
567	20231120	103100	109832880	9190	9190	9190	9190	8
568	20231120	103000	109759360	9170	9170	9170	9170	0
569	20231120	102900	109759360	9170	9190	9190	9170	200
570	20231120	102800	107925320	9170	9170	9170	9170	0
571	20231120	102700	107925320	9170	9170	9170	9170	2
572	20231120	102600	107906980	9190	9190	9190	9190	39
573	20231120	102500	107548570	9190	9210	9210	9190	23
574	20231120	102400	107337060	9210	9210	9210	9210	0
575	20231120	102300	107337060	9210	9210	9210	9210	0
576	20231120	102200	107337060	9210	9210	9210	9210	0
577	20231120	102100	107337060	9210	9210	9210	9210	0
578	20231120	102000	107337060	9210	9210	9210	9210	5
579	20231120	101900	107291010	9210	9190	9210	9190	653
580	20231120	101800	101288820	9200	9200	9200	9200	0
581	20231120	101700	101288820	9200	9200	9200	9200	3
582	20231120	101600	101261220	9180	9180	9180	9180	0
583	20231120	101500	101261220	9180	9180	9180	9180	0
584	20231120	101400	101261220	9180	9180	9180	9180	0
585	20231120	101300	101261220	9180	9180	9180	9180	0
586	20231120	101200	101261220	9180	9180	9180	9180	0
587	20231120	101100	101261220	9180	9170	9180	9170	305
588	20231120	101000	98461330	9170	9170	9170	9170	29
589	20231120	100900	98195400	9170	9170	9170	9170	1
590	20231120	100800	98186230	9160	9170	9170	9160	668
591	20231120	100700	92065670	9170	9180	9180	9170	520
592	20231120	100600	87297070	9180	9190	9190	9180	248
593	20231120	100500	85020200	9190	9190	9190	9190	0
594	20231120	100400	85020200	9190	9190	9190	9190	18
595	20231120	100300	84854780	9200	9200	9200	9200	482
596	20231120	100200	80420380	9200	9190	9200	9190	51
597	20231120	100100	79951310	9180	9180	9180	9180	136
598	20231120	100000	78702830	9180	9180	9180	9180	3
599	20231120	095900	78675290	9180	9180	9180	9180	100
600	20231120	095800	77757290	9180	9180	9180	9180	0
601	20231120	095700	77757290	9180	9180	9200	9180	107
602	20231120	095600	76775010	9210	9210	9210	9210	1
603	20231120	095500	76765800	9190	9200	9210	9190	21
604	20231120	095400	76572690	9220	9220	9220	9220	0
605	20231120	095300	76572690	9220	9180	9220	9170	135
606	20231120	095200	75333360	9220	9220	9220	9180	69
607	20231120	095100	74699860	9190	9200	9200	9190	325
608	20231120	095000	71712260	9230	9230	9230	9230	0
609	20231120	094900	71712260	9230	9230	9230	9230	0
610	20231120	094800	71712260	9230	9230	9230	9230	1
611	20231120	094700	71703030	9200	9200	9200	9200	0
612	20231120	094600	71703030	9200	9200	9200	9200	0
613	20231120	094500	71703030	9200	9200	9200	9200	0
614	20231120	094400	71703030	9200	9200	9200	9200	10
615	20231120	094300	71611030	9230	9230	9230	9230	0
616	20231120	094200	71611030	9230	9230	9230	9230	5
617	20231120	094100	71564880	9250	9250	9250	9250	1
618	20231120	094000	71555630	9200	9200	9200	9200	149
619	20231120	093900	70184830	9200	9220	9220	9200	787
620	20231120	093800	62937240	9250	9250	9250	9250	15
621	20231120	093700	62798490	9250	9250	9250	9250	11
622	20231120	093600	62696740	9230	9230	9230	9230	148
623	20231120	093500	61330700	9250	9250	9250	9250	1
624	20231120	093400	61321450	9250	9250	9250	9250	100
625	20231120	093300	60396450	9250	9250	9250	9250	50
626	20231120	093200	59933950	9250	9250	9250	9250	2
627	20231120	093100	59915450	9290	9280	9290	9280	50
628	20231120	093000	59451170	9290	9290	9290	9290	121
629	20231120	092900	58327080	9230	9240	9240	9230	500
630	20231120	092800	53711440	9290	9250	9290	9250	501
631	20231120	092700	49077150	9300	9250	9300	9250	165
632	20231120	092600	47543360	9300	9300	9300	9300	0
633	20231120	092500	47543360	9300	9300	9300	9300	0
634	20231120	092400	47543360	9300	9300	9300	9300	0
635	20231120	092300	47543360	9300	9300	9300	9300	0
636	20231120	092200	47543360	9300	9300	9300	9300	0
637	20231120	092100	47543360	9300	9300	9300	9300	0
638	20231120	092000	47543360	9300	9290	9300	9290	789
639	20231120	091900	40210230	9290	9290	9290	9290	4
640	20231120	091800	40173070	9300	9300	9300	9300	0
641	20231120	091700	40173070	9300	9300	9300	9300	0
642	20231120	091600	40173070	9300	9240	9300	9240	2
643	20231120	091500	40154530	9300	9300	9300	9300	32
644	20231120	091400	39856930	9290	9280	9290	9280	465
645	20231120	091300	35538180	9290	9230	9290	9200	422
646	20231120	091200	31650330	9290	9290	9290	9290	0
647	20231120	091100	31650330	9290	9290	9290	9290	5
648	20231120	091000	31603880	9290	9230	9290	9230	6
649	20231120	090900	31548440	9290	9290	9290	9290	0
650	20231120	090800	31548440	9290	9290	9290	9290	0
651	20231120	090700	31548440	9290	9290	9290	9290	1
652	20231120	090600	31539150	9220	9280	9280	9220	1322
653	20231120	090500	19319470	9280	9280	9280	9280	30
654	20231120	090400	19041070	9330	9290	9330	9290	69
655	20231120	090300	18399330	9290	9180	9290	9180	1453
656	20231120	090200	5030100	9170	9150	9170	9150	250
657	20231120	090100	2740100	9140	9140	9140	9140	0
658	20231120	090000	2740100	9140	9100	9140	9100	301