KissMeData/365270/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	205100	441671230	9220	9220	9220	9220	197
3	20231120	205000	441671230	9220	9220	9220	9220	0
4	20231120	204900	441671230	9220	9220	9220	9220	0
5	20231120	204800	441671230	9220	9220	9220	9220	0
6	20231120	204700	441671230	9220	9220	9220	9220	0
7	20231120	204600	441671230	9220	9220	9220	9220	0
8	20231120	204500	441671230	9220	9220	9220	9220	0
9	20231120	204400	441671230	9220	9220	9220	9220	0
10	20231120	204300	441671230	9220	9220	9220	9220	0
11	20231120	204200	441671230	9220	9220	9220	9220	0
12	20231120	204100	441671230	9220	9220	9220	9220	0
13	20231120	204000	441671230	9220	9220	9220	9220	0
14	20231120	203900	441671230	9220	9220	9220	9220	0
15	20231120	203800	441671230	9220	9220	9220	9220	0
16	20231120	203700	441671230	9220	9220	9220	9220	0
17	20231120	203600	441671230	9220	9220	9220	9220	0
18	20231120	203500	441671230	9220	9220	9220	9220	0
19	20231120	203400	441671230	9220	9220	9220	9220	0
20	20231120	203300	441671230	9220	9220	9220	9220	0
21	20231120	203200	441671230	9220	9220	9220	9220	0
22	20231120	203100	441671230	9220	9220	9220	9220	0
23	20231120	203000	441671230	9220	9220	9220	9220	0
24	20231120	202900	441671230	9220	9220	9220	9220	0
25	20231120	202800	441671230	9220	9220	9220	9220	0
26	20231120	202700	441671230	9220	9220	9220	9220	0
27	20231120	202600	441671230	9220	9220	9220	9220	0
28	20231120	202500	441671230	9220	9220	9220	9220	0
29	20231120	202400	441671230	9220	9220	9220	9220	0
30	20231120	202300	441671230	9220	9220	9220	9220	0
31	20231120	202200	441671230	9220	9220	9220	9220	0
32	20231120	202100	441671230	9220	9220	9220	9220	197
33	20231120	202000	441671230	9220	9220	9220	9220	0
34	20231120	201900	441671230	9220	9220	9220	9220	0
35	20231120	201800	441671230	9220	9220	9220	9220	0
36	20231120	201700	441671230	9220	9220	9220	9220	0
37	20231120	201600	441671230	9220	9220	9220	9220	0
38	20231120	201500	441671230	9220	9220	9220	9220	0
39	20231120	201400	441671230	9220	9220	9220	9220	0
40	20231120	201300	441671230	9220	9220	9220	9220	0
41	20231120	201200	441671230	9220	9220	9220	9220	0
42	20231120	201100	441671230	9220	9220	9220	9220	0
43	20231120	201000	441671230	9220	9220	9220	9220	0
44	20231120	200900	441671230	9220	9220	9220	9220	0
45	20231120	200800	441671230	9220	9220	9220	9220	0
46	20231120	200700	441671230	9220	9220	9220	9220	0
47	20231120	200600	441671230	9220	9220	9220	9220	0
48	20231120	200500	441671230	9220	9220	9220	9220	0
49	20231120	200400	441671230	9220	9220	9220	9220	0
50	20231120	200300	441671230	9220	9220	9220	9220	0
51	20231120	200200	441671230	9220	9220	9220	9220	0
52	20231120	200100	441671230	9220	9220	9220	9220	0
53	20231120	200000	441671230	9220	9220	9220	9220	0
54	20231120	195900	441671230	9220	9220	9220	9220	0
55	20231120	195800	441671230	9220	9220	9220	9220	0
56	20231120	195700	441671230	9220	9220	9220	9220	0
57	20231120	195600	441671230	9220	9220	9220	9220	0
58	20231120	195500	441671230	9220	9220	9220	9220	0
59	20231120	195400	441671230	9220	9220	9220	9220	0
60	20231120	195300	441671230	9220	9220	9220	9220	0
61	20231120	195200	441671230	9220	9220	9220	9220	0
62	20231120	195100	441671230	9220	9220	9220	9220	197
63	20231120	195000	441671230	9220	9220	9220	9220	0
64	20231120	194900	441671230	9220	9220	9220	9220	0
65	20231120	194800	441671230	9220	9220	9220	9220	0
66	20231120	194700	441671230	9220	9220	9220	9220	0
67	20231120	194600	441671230	9220	9220	9220	9220	0
68	20231120	194500	441671230	9220	9220	9220	9220	0
69	20231120	194400	441671230	9220	9220	9220	9220	0
70	20231120	194300	441671230	9220	9220	9220	9220	0
71	20231120	194200	441671230	9220	9220	9220	9220	0
72	20231120	194100	441671230	9220	9220	9220	9220	0
73	20231120	194000	441671230	9220	9220	9220	9220	0
74	20231120	193900	441671230	9220	9220	9220	9220	0
75	20231120	193800	441671230	9220	9220	9220	9220	0
76	20231120	193700	441671230	9220	9220	9220	9220	0
77	20231120	193600	441671230	9220	9220	9220	9220	0
78	20231120	193500	441671230	9220	9220	9220	9220	0
79	20231120	193400	441671230	9220	9220	9220	9220	0
80	20231120	193300	441671230	9220	9220	9220	9220	0
81	20231120	193200	441671230	9220	9220	9220	9220	0
82	20231120	193100	441671230	9220	9220	9220	9220	0
83	20231120	193000	441671230	9220	9220	9220	9220	0
84	20231120	192900	441671230	9220	9220	9220	9220	0
85	20231120	192800	441671230	9220	9220	9220	9220	0
86	20231120	192700	441671230	9220	9220	9220	9220	0
87	20231120	192600	441671230	9220	9220	9220	9220	0
88	20231120	192500	441671230	9220	9220	9220	9220	0
89	20231120	192400	441671230	9220	9220	9220	9220	0
90	20231120	192300	441671230	9220	9220	9220	9220	0
91	20231120	192200	441671230	9220	9220	9220	9220	0
92	20231120	192100	441671230	9220	9220	9220	9220	197
93	20231120	192000	441671230	9220	9220	9220	9220	0
94	20231120	191900	441671230	9220	9220	9220	9220	0
95	20231120	191800	441671230	9220	9220	9220	9220	0
96	20231120	191700	441671230	9220	9220	9220	9220	0
97	20231120	191600	441671230	9220	9220	9220	9220	0
98	20231120	191500	441671230	9220	9220	9220	9220	0
99	20231120	191400	441671230	9220	9220	9220	9220	0
100	20231120	191300	441671230	9220	9220	9220	9220	0
101	20231120	191200	441671230	9220	9220	9220	9220	0
102	20231120	191100	441671230	9220	9220	9220	9220	0
103	20231120	191000	441671230	9220	9220	9220	9220	0
104	20231120	190900	441671230	9220	9220	9220	9220	0
105	20231120	190800	441671230	9220	9220	9220	9220	0
106	20231120	190700	441671230	9220	9220	9220	9220	0
107	20231120	190600	441671230	9220	9220	9220	9220	0
108	20231120	190500	441671230	9220	9220	9220	9220	0
109	20231120	190400	441671230	9220	9220	9220	9220	0
110	20231120	190300	441671230	9220	9220	9220	9220	0
111	20231120	190200	441671230	9220	9220	9220	9220	0
112	20231120	190100	441671230	9220	9220	9220	9220	0
113	20231120	190000	441671230	9220	9220	9220	9220	0
114	20231120	185900	441671230	9220	9220	9220	9220	0
115	20231120	185800	441671230	9220	9220	9220	9220	0
116	20231120	185700	441671230	9220	9220	9220	9220	0
117	20231120	185600	441671230	9220	9220	9220	9220	0
118	20231120	185500	441671230	9220	9220	9220	9220	0
119	20231120	185400	441671230	9220	9220	9220	9220	0
120	20231120	185300	441671230	9220	9220	9220	9220	0
121	20231120	185200	441671230	9220	9220	9220	9220	0
122	20231120	185100	441671230	9220	9220	9220	9220	197
123	20231120	185000	441671230	9220	9220	9220	9220	0
124	20231120	184900	441671230	9220	9220	9220	9220	0
125	20231120	184800	441671230	9220	9220	9220	9220	0
126	20231120	184700	441671230	9220	9220	9220	9220	0
127	20231120	184600	441671230	9220	9220	9220	9220	0
128	20231120	184500	441671230	9220	9220	9220	9220	0
129	20231120	184400	441671230	9220	9220	9220	9220	0
130	20231120	184300	441671230	9220	9220	9220	9220	0
131	20231120	184200	441671230	9220	9220	9220	9220	0
132	20231120	184100	441671230	9220	9220	9220	9220	0
133	20231120	184000	441671230	9220	9220	9220	9220	0
134	20231120	183900	441671230	9220	9220	9220	9220	0
135	20231120	183800	441671230	9220	9220	9220	9220	0
136	20231120	183700	441671230	9220	9220	9220	9220	0
137	20231120	183600	441671230	9220	9220	9220	9220	0
138	20231120	183500	441671230	9220	9220	9220	9220	0
139	20231120	183400	441671230	9220	9220	9220	9220	0
140	20231120	183300	441671230	9220	9220	9220	9220	0
141	20231120	183200	441671230	9220	9220	9220	9220	0
142	20231120	183100	441671230	9220	9220	9220	9220	0
143	20231120	183000	441671230	9220	9220	9220	9220	0
144	20231120	182900	441671230	9220	9220	9220	9220	0
145	20231120	182800	441671230	9220	9220	9220	9220	0
146	20231120	182700	441671230	9220	9220	9220	9220	0
147	20231120	182600	441671230	9220	9220	9220	9220	0
148	20231120	182500	441671230	9220	9220	9220	9220	0
149	20231120	182400	441671230	9220	9220	9220	9220	0
150	20231120	182300	441671230	9220	9220	9220	9220	0
151	20231120	182200	441671230	9220	9220	9220	9220	0
152	20231120	182100	441671230	9220	9220	9220	9220	197
153	20231120	182000	441671230	9220	9220	9220	9220	0
154	20231120	181900	441671230	9220	9220	9220	9220	0
155	20231120	181800	441671230	9220	9220	9220	9220	0
156	20231120	181700	441671230	9220	9220	9220	9220	0
157	20231120	181600	441671230	9220	9220	9220	9220	0
158	20231120	181500	441671230	9220	9220	9220	9220	0
159	20231120	181400	441671230	9220	9220	9220	9220	0
160	20231120	181300	441671230	9220	9220	9220	9220	0
161	20231120	181200	441671230	9220	9220	9220	9220	0
162	20231120	181100	441671230	9220	9220	9220	9220	0
163	20231120	181000	441671230	9220	9220	9220	9220	0
164	20231120	180900	441671230	9220	9220	9220	9220	0
165	20231120	180800	441671230	9220	9220	9220	9220	0
166	20231120	180700	441671230	9220	9220	9220	9220	0
167	20231120	180600	441671230	9220	9220	9220	9220	0
168	20231120	180500	441671230	9220	9220	9220	9220	0
169	20231120	180400	441671230	9220	9220	9220	9220	0
170	20231120	180300	441671230	9220	9220	9220	9220	0
171	20231120	180200	441671230	9220	9220	9220	9220	0
172	20231120	180100	441671230	9220	9220	9220	9220	0
173	20231120	180000	441671230	9220	9220	9220	9220	0
174	20231120	175900	441671230	9220	9220	9220	9220	0
175	20231120	175800	441671230	9220	9220	9220	9220	0
176	20231120	175700	441671230	9220	9220	9220	9220	0
177	20231120	175600	441671230	9220	9220	9220	9220	0
178	20231120	175500	441671230	9220	9220	9220	9220	0
179	20231120	175400	441671230	9220	9220	9220	9220	0
180	20231120	175300	441671230	9220	9220	9220	9220	0
181	20231120	175200	441671230	9220	9220	9220	9220	0
182	20231120	175100	441671230	9220	9220	9220	9220	197
183	20231120	175000	441671230	9220	9220	9220	9220	0
184	20231120	174900	441671230	9220	9220	9220	9220	0
185	20231120	174800	441671230	9220	9220	9220	9220	0
186	20231120	174700	441671230	9220	9220	9220	9220	0
187	20231120	174600	441671230	9220	9220	9220	9220	0
188	20231120	174500	441671230	9220	9220	9220	9220	0
189	20231120	174400	441671230	9220	9220	9220	9220	0
190	20231120	174300	441671230	9220	9220	9220	9220	0
191	20231120	174200	441671230	9220	9220	9220	9220	0
192	20231120	174100	441671230	9220	9220	9220	9220	0
193	20231120	174000	441671230	9220	9220	9220	9220	0
194	20231120	173900	441671230	9220	9220	9220	9220	0
195	20231120	173800	441671230	9220	9220	9220	9220	0
196	20231120	173700	441671230	9220	9220	9220	9220	0
197	20231120	173600	441671230	9220	9220	9220	9220	0
198	20231120	173500	441671230	9220	9220	9220	9220	0
199	20231120	173400	441671230	9220	9220	9220	9220	0
200	20231120	173300	441671230	9220	9220	9220	9220	0
201	20231120	173200	441671230	9220	9220	9220	9220	0
202	20231120	173100	441671230	9220	9220	9220	9220	0
203	20231120	173000	441671230	9220	9220	9220	9220	0
204	20231120	172900	441671230	9220	9220	9220	9220	0
205	20231120	172800	441671230	9220	9220	9220	9220	0
206	20231120	172700	441671230	9220	9220	9220	9220	0
207	20231120	172600	441671230	9220	9220	9220	9220	0
208	20231120	172500	441671230	9220	9220	9220	9220	0
209	20231120	172400	441671230	9220	9220	9220	9220	0
210	20231120	172300	441671230	9220	9220	9220	9220	0
211	20231120	172200	441671230	9220	9220	9220	9220	0
212	20231120	172100	441671230	9220	9220	9220	9220	197
213	20231120	172000	441671230	9220	9220	9220	9220	0
214	20231120	171900	441671230	9220	9220	9220	9220	0
215	20231120	171800	441671230	9220	9220	9220	9220	0
216	20231120	171700	441671230	9220	9220	9220	9220	0
217	20231120	171600	441671230	9220	9220	9220	9220	0
218	20231120	171500	441671230	9220	9220	9220	9220	0
219	20231120	171400	441671230	9220	9220	9220	9220	0
220	20231120	171300	441671230	9220	9220	9220	9220	0
221	20231120	171200	441671230	9220	9220	9220	9220	0
222	20231120	171100	441671230	9220	9220	9220	9220	0
223	20231120	171000	441671230	9220	9220	9220	9220	0
224	20231120	170900	441671230	9220	9220	9220	9220	0
225	20231120	170800	441671230	9220	9220	9220	9220	0
226	20231120	170700	441671230	9220	9220	9220	9220	0
227	20231120	170600	441671230	9220	9220	9220	9220	0
228	20231120	170500	441671230	9220	9220	9220	9220	0
229	20231120	170400	441671230	9220	9220	9220	9220	0
230	20231120	170300	441671230	9220	9220	9220	9220	0
231	20231120	170200	441671230	9220	9220	9220	9220	0
232	20231120	170100	441671230	9220	9220	9220	9220	0
233	20231120	170000	441671230	9220	9220	9220	9220	0
234	20231120	165900	441671230	9220	9220	9220	9220	0
235	20231120	165800	441671230	9220	9220	9220	9220	0
236	20231120	165700	441671230	9220	9220	9220	9220	0
237	20231120	165600	441671230	9220	9220	9220	9220	0
238	20231120	165500	441671230	9220	9220	9220	9220	0
239	20231120	165400	441671230	9220	9220	9220	9220	0
240	20231120	165300	441671230	9220	9220	9220	9220	0
241	20231120	165200	441671230	9220	9220	9220	9220	0
242	20231120	165100	441671230	9220	9220	9220	9220	197
243	20231120	165000	441671230	9220	9220	9220	9220	0
244	20231120	164900	441671230	9220	9220	9220	9220	0
245	20231120	164800	441671230	9220	9220	9220	9220	0
246	20231120	164700	441671230	9220	9220	9220	9220	0
247	20231120	164600	441671230	9220	9220	9220	9220	0
248	20231120	164500	441671230	9220	9220	9220	9220	0
249	20231120	164400	441671230	9220	9220	9220	9220	0
250	20231120	164300	441671230	9220	9220	9220	9220	0
251	20231120	164200	441671230	9220	9220	9220	9220	0
252	20231120	164100	441671230	9220	9220	9220	9220	0
253	20231120	164000	441671230	9220	9220	9220	9220	0
254	20231120	163900	441671230	9220	9220	9220	9220	0
255	20231120	163800	441671230	9220	9220	9220	9220	0
256	20231120	163700	441671230	9220	9220	9220	9220	0
257	20231120	163600	441671230	9220	9220	9220	9220	0
258	20231120	163500	441671230	9220	9220	9220	9220	0
259	20231120	163400	441671230	9220	9220	9220	9220	0
260	20231120	163300	441671230	9220	9220	9220	9220	0
261	20231120	163200	441671230	9220	9220	9220	9220	0
262	20231120	163100	441671230	9220	9220	9220	9220	0
263	20231120	163000	441671230	9220	9220	9220	9220	0
264	20231120	162900	441671230	9220	9220	9220	9220	0
265	20231120	162800	441671230	9220	9220	9220	9220	0
266	20231120	162700	441671230	9220	9220	9220	9220	0
267	20231120	162600	441671230	9220	9220	9220	9220	0
268	20231120	162500	441671230	9220	9220	9220	9220	0
269	20231120	162400	441671230	9220	9220	9220	9220	0
270	20231120	162300	441671230	9220	9220	9220	9220	0
271	20231120	162200	441671230	9220	9220	9220	9220	0
272	20231120	162100	441671230	9220	9220	9220	9220	197
273	20231120	162000	441671230	9220	9220	9220	9220	0
274	20231120	161900	441671230	9220	9220	9220	9220	0
275	20231120	161800	441671230	9220	9220	9220	9220	0
276	20231120	161700	441671230	9220	9220	9220	9220	0
277	20231120	161600	441671230	9220	9220	9220	9220	0
278	20231120	161500	441671230	9220	9220	9220	9220	0
279	20231120	161400	441671230	9220	9220	9220	9220	0
280	20231120	161300	441671230	9220	9220	9220	9220	0
281	20231120	161200	441671230	9220	9220	9220	9220	0
282	20231120	161100	441671230	9220	9220	9220	9220	0
283	20231120	161000	441671230	9220	9220	9220	9220	0
284	20231120	160900	441671230	9220	9220	9220	9220	0
285	20231120	160800	441671230	9220	9220	9220	9220	0
286	20231120	160700	441671230	9220	9220	9220	9220	0
287	20231120	160600	441671230	9220	9220	9220	9220	0
288	20231120	160500	441671230	9220	9220	9220	9220	0
289	20231120	160400	441671230	9220	9220	9220	9220	0
290	20231120	160300	441671230	9220	9220	9220	9220	0
291	20231120	160200	441671230	9220	9220	9220	9220	0
292	20231120	160100	441671230	9220	9220	9220	9220	0
293	20231120	160000	441671230	9220	9220	9220	9220	0
294	20231120	155900	441671230	9220	9220	9220	9220	0
295	20231120	155800	441671230	9220	9220	9220	9220	0
296	20231120	155700	441671230	9220	9220	9220	9220	0
297	20231120	155600	441671230	9220	9220	9220	9220	0
298	20231120	155500	441671230	9220	9220	9220	9220	0
299	20231120	155400	441671230	9220	9220	9220	9220	0
300	20231120	155300	441671230	9220	9220	9220	9220	0
301	20231120	155200	441671230	9220	9220	9220	9220	0
302	20231120	155100	441671230	9220	9220	9220	9220	197
303	20231120	155000	441671230	9220	9220	9220	9220	0
304	20231120	154900	441671230	9220	9220	9220	9220	0
305	20231120	154800	441671230	9220	9220	9220	9220	0
306	20231120	154700	441671230	9220	9220	9220	9220	0
307	20231120	154600	441671230	9220	9220	9220	9220	0
308	20231120	154500	441671230	9220	9220	9220	9220	0
309	20231120	154400	441671230	9220	9220	9220	9220	0
310	20231120	154300	441671230	9220	9220	9220	9220	0
311	20231120	154200	441671230	9220	9220	9220	9220	0
312	20231120	154100	441671230	9220	9220	9220	9220	0
313	20231120	154000	441671230	9220	9220	9220	9220	0
314	20231120	153900	441671230	9220	9220	9220	9220	0
315	20231120	153800	441671230	9220	9220	9220	9220	0
316	20231120	153700	441671230	9220	9220	9220	9220	0
317	20231120	153600	441671230	9220	9220	9220	9220	0
318	20231120	153500	441671230	9220	9220	9220	9220	0
319	20231120	153400	441671230	9220	9220	9220	9220	0
320	20231120	153300	441671230	9220	9220	9220	9220	0
321	20231120	153200	441671230	9220	9220	9220	9220	0
322	20231120	153100	441671230	9220	9220	9220	9220	0
323	20231120	153000	441671230	9220	9220	9220	9220	197
324	20231120	152900	439854890	9230	9230	9230	9230	0
325	20231120	152800	439854890	9230	9230	9230	9230	0
326	20231120	152700	439854890	9230	9230	9230	9230	0
327	20231120	152600	439854890	9230	9230	9230	9230	0
328	20231120	152500	439854890	9230	9230	9230	9230	0
329	20231120	152400	439854890	9230	9230	9230	9230	0
330	20231120	152300	439854890	9230	9230	9230	9230	0
331	20231120	152200	439854890	9230	9230	9230	9230	0
332	20231120	152100	439854890	9230	9230	9230	9230	0
333	20231120	152000	439854890	9230	9230	9230	9230	0
334	20231120	151900	439854890	9230	9230	9230	9230	0
335	20231120	151800	439854890	9230	9230	9230	9230	0
336	20231120	151700	439854890	9230	9210	9230	9210	313
337	20231120	151600	436968700	9200	9200	9200	9200	8
338	20231120	151500	436895100	9200	9200	9200	9200	21
339	20231120	151400	436701900	9200	9200	9200	9200	1
340	20231120	151300	436692700	9230	9230	9230	9230	0
341	20231120	151200	436692700	9230	9230	9230	9230	2
342	20231120	151100	436674240	9230	9230	9230	9230	0
343	20231120	151000	436674240	9230	9210	9230	9200	614
344	20231120	150900	431019750	9190	9190	9190	9180	199
345	20231120	150800	429191940	9190	9190	9190	9190	0
346	20231120	150700	429191940	9190	9190	9190	9190	0
347	20231120	150600	429191940	9190	9200	9200	9190	125
348	20231120	150500	428042940	9190	9200	9200	9190	78
349	20231120	150400	427325370	9200	9210	9210	9200	45
350	20231120	150300	426910940	9230	9230	9230	9230	100
351	20231120	150200	425987940	9230	9230	9230	9230	0
352	20231120	150100	425987940	9230	9230	9230	9230	3
353	20231120	150000	425960250	9200	9220	9220	9200	1339
354	20231120	145900	413615870	9240	9240	9240	9240	0
355	20231120	145800	413615870	9240	9250	9250	9230	388
356	20231120	145700	410031030	9270	9270	9270	9270	0
357	20231120	145600	410031030	9270	9270	9270	9270	1
358	20231120	145500	410021760	9270	9270	9270	9270	0
359	20231120	145400	410021760	9270	9250	9270	9250	5
360	20231120	145300	409975470	9250	9250	9250	9250	67
361	20231120	145200	409355720	9250	9250	9250	9250	50
362	20231120	145100	408893220	9270	9270	9270	9270	0
363	20231120	145000	408893220	9270	9270	9270	9270	0
364	20231120	144900	408893220	9270	9250	9270	9250	848
365	20231120	144800	401040880	9250	9230	9250	9230	311
366	20231120	144700	398165050	9230	9240	9240	9230	13
367	20231120	144600	398045040	9240	9240	9240	9230	127
368	20231120	144500	396872060	9240	9230	9240	9230	710
369	20231120	144400	390318660	9230	9220	9230	9220	221
370	20231120	144300	388279940	9230	9230	9230	9230	12
371	20231120	144200	388169180	9230	9230	9230	9230	1
372	20231120	144100	388159950	9210	9240	9240	9210	114
373	20231120	144000	387109980	9240	9240	9240	9240	8
374	20231120	143900	387036060	9240	9240	9240	9240	397
375	20231120	143800	383367780	9240	9240	9240	9240	0
376	20231120	143700	383367780	9240	9240	9240	9240	200
377	20231120	143600	381519780	9240	9240	9240	9240	17
378	20231120	143500	381362700	9230	9230	9230	9220	141
379	20231120	143400	380061630	9240	9240	9240	9240	0
380	20231120	143300	380061630	9240	9240	9240	9240	24
381	20231120	143200	379839870	9240	9250	9250	9240	9
382	20231120	143100	379756700	9250	9260	9260	9250	103
383	20231120	143000	378802950	9260	9270	9270	9260	8
384	20231120	142900	378728830	9250	9250	9250	9250	1
385	20231120	142800	378719580	9250	9250	9250	9250	0
386	20231120	142700	378719580	9250	9230	9270	9220	14
387	20231120	142600	378590280	9280	9280	9280	9280	0
388	20231120	142500	378590280	9280	9270	9280	9270	50
389	20231120	142400	378126340	9290	9290	9290	9290	0
390	20231120	142300	378126340	9290	9290	9290	9290	290
391	20231120	142200	375432240	9320	9320	9330	9150	1631
392	20231120	142100	360415530	9320	9360	9370	9310	3371
393	20231120	142000	328997130	9360	9320	9370	9320	660
394	20231120	141900	322839000	9310	9270	9320	9240	1801
395	20231120	141800	306098470	9240	9210	9240	9210	29
396	20231120	141700	305830570	9210	9220	9220	9210	559
397	20231120	141600	300677590	9220	9200	9220	9200	200
398	20231120	141500	298835660	9220	9220	9220	9220	1
399	20231120	141400	298826440	9130	9210	9220	9130	113
400	20231120	141300	297784770	9210	9110	9210	9110	3201
401	20231120	141200	268553810	9110	9110	9110	9100	461
402	20231120	141100	264354150	9110	9110	9110	9110	0
403	20231120	141000	264354150	9110	9110	9110	9110	0
404	20231120	140900	264354150	9110	9110	9110	9110	0
405	20231120	140800	264354150	9110	9110	9110	9110	1
406	20231120	140700	264345040	9110	9110	9110	9110	0
407	20231120	140600	264345040	9110	9110	9110	9110	0
408	20231120	140500	264345040	9110	9110	9110	9110	0
409	20231120	140400	264345040	9110	9100	9110	9100	455
410	20231120	140300	260200490	9110	9110	9110	9110	7
411	20231120	140200	260136720	9100	9100	9100	9100	0
412	20231120	140100	260136720	9100	9100	9100	9100	67
413	20231120	140000	259527020	9100	9110	9110	9100	23
414	20231120	135900	259317620	9110	9110	9110	9110	84
415	20231120	135800	258552380	9110	9110	9110	9110	9
416	20231120	135700	258470390	9110	9110	9110	9110	10
417	20231120	135600	258379290	9110	9110	9110	9110	6
418	20231120	135500	258324630	9110	9110	9110	9110	4
419	20231120	135400	258288190	9110	9110	9110	9110	2
420	20231120	135300	258269970	9120	9170	9170	9120	312
421	20231120	135200	255424030	9170	9170	9170	9170	75
422	20231120	135100	254736280	9180	9150	9180	9150	640
423	20231120	135000	248864840	9140	9140	9140	9140	0
424	20231120	134900	248864840	9140	9140	9140	9140	0
425	20231120	134800	248864840	9140	9170	9170	9070	1146
426	20231120	134700	238450760	9180	9180	9180	9180	132
427	20231120	134600	237239000	9220	9210	9220	9120	112
428	20231120	134500	236207560	9120	9120	9290	9120	2649
429	20231120	134400	211903270	9100	9100	9100	9100	0
430	20231120	134300	211903270	9100	9100	9100	9100	0
431	20231120	134200	211903270	9100	9100	9100	9100	1
432	20231120	134100	211894170	9090	9090	9090	9090	0
433	20231120	134000	211894170	9090	9090	9090	9090	0
434	20231120	133900	211894170	9090	9090	9090	9090	0
435	20231120	133800	211894170	9090	9140	9140	9090	2
436	20231120	133700	211875940	9080	9080	9080	9080	11
437	20231120	133600	211776060	9080	9090	9090	9080	76
438	20231120	133500	211085940	9120	9120	9120	9120	44
439	20231120	133400	210684660	9150	9150	9150	9150	0
440	20231120	133300	210684660	9150	9150	9150	9150	0
441	20231120	133200	210684660	9150	9150	9150	9150	0
442	20231120	133100	210684660	9150	9160	9160	9150	521
443	20231120	133000	205917170	9160	9120	9160	9120	166
444	20231120	132900	204398530	9120	9120	9120	9120	23
445	20231120	132800	204188770	9120	9120	9120	9120	1
446	20231120	132700	204179650	9130	9150	9150	9110	5
447	20231120	132600	204134000	9110	9090	9140	9090	8352
448	20231120	132500	128123930	9090	9040	9090	9040	2864
449	20231120	132400	102112000	9030	9030	9030	9030	602
450	20231120	132300	96675940	9030	9030	9030	9030	10
451	20231120	132200	96585640	9040	9040	9040	9040	0
452	20231120	132100	96585640	9040	9040	9040	9040	0
453	20231120	132000	96585640	9040	9040	9040	9040	291
454	20231120	131900	93955000	9040	9040	9040	9040	6
455	20231120	131800	93900760	9040	9040	9040	9040	2
456	20231120	131700	93882680	9040	9040	9040	9040	1
457	20231120	131600	93873640	9040	9040	9040	9040	1
458	20231120	131500	93864600	9050	9050	9050	9050	0
459	20231120	131400	93864600	9050	9050	9050	9050	0
460	20231120	131300	93864600	9050	9050	9050	9050	30
461	20231120	131200	93593100	9040	9040	9040	9040	0
462	20231120	131100	93593100	9040	9040	9040	9040	1
463	20231120	131000	93584060	9030	9030	9030	9030	16
464	20231120	130900	93439580	9050	9050	9050	9040	50
465	20231120	130800	92987090	9050	9050	9050	9050	0
466	20231120	130700	92987090	9050	9050	9050	9050	0
467	20231120	130600	92987090	9050	9050	9050	9050	0
468	20231120	130500	92987090	9050	9050	9050	9050	0
469	20231120	130400	92987090	9050	9020	9050	9020	120
470	20231120	130300	91903610	9020	9020	9020	9020	0
471	20231120	130200	91903610	9020	9020	9020	9020	0
472	20231120	130100	91903610	9020	9020	9020	9020	0
473	20231120	130000	91903610	9020	9010	9020	9010	200
474	20231120	125900	90100350	9000	9010	9010	9000	28
475	20231120	125800	89848080	9010	9000	9010	9000	188
476	20231120	125700	88155120	9010	9010	9010	9010	0
477	20231120	125600	88155120	9010	9010	9010	9010	0
478	20231120	125500	88155120	9010	9010	9010	9010	3
479	20231120	125400	88128090	9000	9000	9000	9000	5
480	20231120	125300	88083090	9000	9000	9000	9000	5
481	20231120	125200	88038090	9020	9020	9020	9020	0
482	20231120	125100	88038090	9020	9020	9020	9020	0
483	20231120	125000	88038090	9020	9020	9020	9020	0
484	20231120	124900	88038090	9020	9020	9020	9020	0
485	20231120	124800	88038090	9020	9020	9020	9020	2
486	20231120	124700	88020050	9020	9020	9020	9020	0
487	20231120	124600	88020050	9020	9020	9020	9020	14
488	20231120	124500	87893770	9000	9020	9020	9000	500
489	20231120	124400	83388930	9040	9040	9040	9040	0
490	20231120	124300	83388930	9040	9040	9040	9040	0
491	20231120	124200	83388930	9040	9040	9040	9040	40
492	20231120	124100	83027330	9040	9040	9040	9040	0
493	20231120	124000	83027330	9040	9040	9040	9040	2
494	20231120	123900	83009250	9050	9050	9050	9050	1
495	20231120	123800	83000200	9050	9050	9050	9050	1
496	20231120	123700	82991150	9050	9050	9050	9050	0
497	20231120	123600	82991150	9050	9050	9050	9050	0
498	20231120	123500	82991150	9050	9050	9050	9050	5
499	20231120	123400	82945900	9050	9050	9050	9050	0
500	20231120	123300	82945900	9050	9050	9050	9050	5
501	20231120	123200	82900650	9050	9050	9050	9050	101
502	20231120	123100	81986600	9050	9050	9050	9050	102
503	20231120	123000	81063500	9050	9050	9050	9050	0
504	20231120	122900	81063500	9050	9050	9050	9050	5
505	20231120	122800	81018250	9050	9050	9050	9050	7
506	20231120	122700	80954900	9050	9050	9050	9050	0
507	20231120	122600	80954900	9050	9040	9050	9040	107
508	20231120	122500	79986640	9040	9030	9040	9030	10
509	20231120	122400	79896260	9020	9020	9020	9020	0
510	20231120	122300	79896260	9020	9020	9020	9020	11
511	20231120	122200	79797040	9020	9020	9020	9020	0
512	20231120	122100	79797040	9020	9020	9020	9020	1
513	20231120	122000	79788020	9030	9030	9030	9030	0
514	20231120	121900	79788020	9030	9030	9030	9030	0
515	20231120	121800	79788020	9030	9030	9030	9030	83
516	20231120	121700	79038530	9030	9030	9030	9030	20
517	20231120	121600	78857930	9050	9050	9050	9050	0
518	20231120	121500	78857930	9050	9050	9050	9050	1
519	20231120	121400	78848880	9050	9050	9050	9050	0
520	20231120	121300	78848880	9050	9050	9050	9050	0
521	20231120	121200	78848880	9050	9030	9050	9030	161
522	20231120	121100	77394070	9030	9030	9030	9030	0
523	20231120	121000	77394070	9030	9030	9030	9030	1
524	20231120	120900	77385040	9030	9030	9030	9030	0
525	20231120	120800	77385040	9030	9020	9030	9000	210
526	20231120	120700	75490920	9010	9010	9010	9010	2
527	20231120	120600	75472900	9000	9000	9000	9000	0
528	20231120	120500	75472900	9000	9000	9000	9000	1
529	20231120	120400	75463900	9000	8980	9000	8980	1545
530	20231120	120300	61564720	8980	8980	8980	8980	0
531	20231120	120200	61564720	8980	8980	8980	8980	0
532	20231120	120100	61564720	8980	8980	8980	8980	111
533	20231120	120000	60567940	8980	8940	8980	8940	28
534	20231120	115900	60316570	8930	8930	8930	8930	0
535	20231120	115800	60316570	8930	8930	8930	8930	0
536	20231120	115700	60316570	8930	8930	8930	8930	0
537	20231120	115600	60316570	8930	8930	8930	8930	56
538	20231120	115500	59816490	8930	8930	8930	8930	127
539	20231120	115400	58682380	8930	8930	8930	8930	0
540	20231120	115300	58682380	8930	8930	8930	8930	0
541	20231120	115200	58682380	8930	8930	8930	8930	0
542	20231120	115100	58682380	8930	8930	8930	8930	0
543	20231120	115000	58682380	8930	8930	8930	8930	0
544	20231120	114900	58682380	8930	8930	8930	8930	0
545	20231120	114800	58682380	8930	8930	8930	8930	0
546	20231120	114700	58682380	8930	8930	8930	8930	1
547	20231120	114600	58673450	8920	8920	8920	8920	27
548	20231120	114500	58432610	8920	8920	8920	8920	443
549	20231120	114400	54481050	8920	8920	8920	8920	0
550	20231120	114300	54481050	8920	8920	8920	8920	0
551	20231120	114200	54481050	8920	8920	8920	8920	0
552	20231120	114100	54481050	8920	8920	8920	8920	0
553	20231120	114000	54481050	8920	8920	8920	8920	1
554	20231120	113900	54472130	8910	8910	8910	8910	0
555	20231120	113800	54472130	8910	8910	8910	8910	0
556	20231120	113700	54472130	8910	8910	8910	8910	0
557	20231120	113600	54472130	8910	8910	8910	8910	0
558	20231120	113500	54472130	8910	8910	8910	8910	0
559	20231120	113400	54472130	8910	8910	8910	8910	0
560	20231120	113300	54472130	8910	8910	8910	8910	0
561	20231120	113200	54472130	8910	8910	8910	8910	0
562	20231120	113100	54472130	8910	8910	8910	8910	1
563	20231120	113000	54463220	8910	8910	8910	8910	0
564	20231120	112900	54463220	8910	8910	8910	8910	0
565	20231120	112800	54463220	8910	8910	8910	8910	3
566	20231120	112700	54436490	8890	8900	8900	8890	100
567	20231120	112600	53547290	8900	8900	8900	8900	0
568	20231120	112500	53547290	8900	8900	8900	8900	10
569	20231120	112400	53458290	8910	8910	8910	8910	73
570	20231120	112300	52807860	8900	8900	8900	8900	0
571	20231120	112200	52807860	8900	8880	8900	8880	2187
572	20231120	112100	33364770	8870	8870	8870	8870	62
573	20231120	112000	32814830	8870	8870	8870	8870	39
574	20231120	111900	32468900	8870	8870	8870	8870	0
575	20231120	111800	32468900	8870	8870	8870	8870	0
576	20231120	111700	32468900	8870	8870	8870	8870	0
577	20231120	111600	32468900	8870	8870	8870	8870	0
578	20231120	111500	32468900	8870	8890	8890	8870	298
579	20231120	111400	29825560	8900	8900	8900	8900	0
580	20231120	111300	29825560	8900	8900	8900	8900	0
581	20231120	111200	29825560	8900	8900	8900	8900	116
582	20231120	111100	28793160	8910	8910	8910	8910	0
583	20231120	111000	28793160	8910	8910	8910	8910	0
584	20231120	110900	28793160	8910	8910	8910	8910	50
585	20231120	110800	28347660	8910	8910	8910	8910	19
586	20231120	110700	28178370	8910	8910	8910	8910	0
587	20231120	110600	28178370	8910	8910	8910	8910	2
588	20231120	110500	28160550	8910	8910	8910	8910	0
589	20231120	110400	28160550	8910	8910	8910	8910	0
590	20231120	110300	28160550	8910	8910	8910	8910	0
591	20231120	110200	28160550	8910	8910	8910	8910	0
592	20231120	110100	28160550	8910	8910	8910	8910	0
593	20231120	110000	28160550	8910	8910	8910	8910	0
594	20231120	105900	28160550	8910	8910	8910	8910	0
595	20231120	105800	28160550	8910	8910	8910	8910	0
596	20231120	105700	28160550	8910	8910	8910	8910	0
597	20231120	105600	28160550	8910	8910	8910	8910	0
598	20231120	105500	28160550	8910	8910	8910	8910	0
599	20231120	105400	28160550	8910	8910	8910	8910	0
600	20231120	105300	28160550	8910	8910	8910	8910	0
601	20231120	105200	28160550	8910	8910	8910	8910	3
602	20231120	105100	28133820	8910	8910	8910	8910	0
603	20231120	105000	28133820	8910	8930	8930	8910	16
604	20231120	104900	27990980	8930	8940	8940	8920	159
605	20231120	104800	26571080	8950	8950	8950	8950	0
606	20231120	104700	26571080	8950	8950	8950	8950	0
607	20231120	104600	26571080	8950	8950	8950	8950	0
608	20231120	104500	26571080	8950	8950	8950	8950	0
609	20231120	104400	26571080	8950	8950	8950	8950	12
610	20231120	104300	26463680	8960	8960	8960	8960	3
611	20231120	104200	26436800	8960	8960	8960	8960	13
612	20231120	104100	26320320	8960	8960	8960	8960	0
613	20231120	104000	26320320	8960	8960	8960	8960	0
614	20231120	103900	26320320	8960	8960	8960	8960	1
615	20231120	103800	26311360	8960	8960	8960	8960	0
616	20231120	103700	26311360	8960	8960	8960	8960	0
617	20231120	103600	26311360	8960	8960	8960	8960	0
618	20231120	103500	26311360	8960	8960	8960	8960	0
619	20231120	103400	26311360	8960	8960	8960	8960	0
620	20231120	103300	26311360	8960	8960	8960	8960	44
621	20231120	103200	25917120	8960	8960	8960	8960	4
622	20231120	103100	25881280	8980	8980	8980	8980	1
623	20231120	103000	25872300	8990	8970	8990	8970	113
624	20231120	102900	24856560	8930	8950	8980	8930	50
625	20231120	102800	24408190	8950	8950	8950	8950	0
626	20231120	102700	24408190	8950	8930	8950	8930	9
627	20231120	102600	24327730	8920	8920	8920	8920	1
628	20231120	102500	24318810	8920	8920	8920	8920	1
629	20231120	102400	24309890	8920	8900	8920	8900	266
630	20231120	102300	21942390	8900	8880	8900	8880	501
631	20231120	102200	17490750	8870	8870	8870	8870	0
632	20231120	102100	17490750	8870	8870	8870	8870	0
633	20231120	102000	17490750	8870	8870	8870	8870	0
634	20231120	101900	17490750	8870	8870	8870	8870	0
635	20231120	101800	17490750	8870	8870	8870	8870	0
636	20231120	101700	17490750	8870	8870	8870	8870	12
637	20231120	101600	17384310	8850	8850	8850	8850	101
638	20231120	101500	16490460	8870	8870	8870	8870	102
639	20231120	101400	15585720	8850	8840	8850	8830	116
640	20231120	101300	14560180	8840	8840	8840	8840	0
641	20231120	101200	14560180	8840	8840	8840	8840	60
642	20231120	101100	14029780	8840	8850	8850	8840	4
643	20231120	101000	13994400	8850	8850	8850	8850	15
644	20231120	100900	13861650	8840	8850	8850	8840	52
645	20231120	100800	13401670	8850	8850	8850	8850	0
646	20231120	100700	13401670	8850	8870	8870	8850	22
647	20231120	100600	13206570	8860	8860	8860	8860	78
648	20231120	100500	12515490	8860	8860	8860	8860	0
649	20231120	100400	12515490	8860	8860	8860	8860	0
650	20231120	100300	12515490	8860	8860	8860	8860	18
651	20231120	100200	12356010	8860	8860	8860	8860	20
652	20231120	100100	12178810	8840	8840	8840	8840	100
653	20231120	100000	11294810	8840	8840	8840	8840	0
654	20231120	095900	11294810	8840	8840	8840	8840	0
655	20231120	095800	11294810	8840	8850	8850	8840	103
656	20231120	095700	10383290	8860	8860	8860	8860	0
657	20231120	095600	10383290	8860	8860	8860	8860	62
658	20231120	095500	9833970	8850	8850	8850	8850	0
659	20231120	095400	9833970	8850	8850	8850	8850	1
660	20231120	095300	9825120	8860	8860	8860	8860	0
661	20231120	095200	9825120	8860	8860	8860	8860	10
662	20231120	095100	9736520	8860	8860	8860	8860	100
663	20231120	095000	8850520	8840	8840	8840	8840	1
664	20231120	094900	8841680	8840	8840	8840	8840	0
665	20231120	094800	8841680	8840	8880	8880	8840	303
666	20231120	094700	6157380	8880	8880	8880	8880	50
667	20231120	094600	5713380	8870	8870	8870	8870	0
668	20231120	094500	5713380	8870	8870	8870	8870	0
669	20231120	094400	5713380	8870	8870	8870	8870	1
670	20231120	094300	5704510	8880	8880	8880	8880	0
671	20231120	094200	5704510	8880	8880	8880	8880	22
672	20231120	094100	5509150	8870	8870	8870	8870	0
673	20231120	094000	5509150	8870	8880	8880	8870	13
674	20231120	093900	5393830	8880	8880	8880	8880	1
675	20231120	093800	5384950	8880	8880	8880	8880	4
676	20231120	093700	5349430	8880	8880	8880	8880	0
677	20231120	093600	5349430	8880	8880	8880	8880	25
678	20231120	093500	5127430	8880	8880	8880	8880	4
679	20231120	093400	5091910	8880	8880	8880	8880	3
680	20231120	093300	5065270	8880	8880	8880	8880	0
681	20231120	093200	5065270	8880	8880	8880	8880	3
682	20231120	093100	5038630	8880	8880	8880	8880	1
683	20231120	093000	5029750	8880	8880	8880	8880	0
684	20231120	092900	5029750	8880	8880	8880	8880	0
685	20231120	092800	5029750	8880	8880	8880	8880	0
686	20231120	092700	5029750	8880	8880	8880	8880	0
687	20231120	092600	5029750	8880	8880	8880	8880	0
688	20231120	092500	5029750	8880	8880	8880	8880	0
689	20231120	092400	5029750	8880	8880	8880	8880	83
690	20231120	092300	4292710	8890	8890	8890	8890	14
691	20231120	092200	4168250	8890	8890	8890	8890	0
692	20231120	092100	4168250	8890	8890	8890	8890	31
693	20231120	092000	3892660	8870	8860	8870	8860	2
694	20231120	091900	3874930	8850	8850	8850	8850	30
695	20231120	091800	3609430	8870	8870	8870	8870	0
696	20231120	091700	3609430	8870	8870	8870	8870	0
697	20231120	091600	3609430	8870	8870	8870	8870	12
698	20231120	091500	3502990	8840	8840	8840	8840	0
699	20231120	091400	3502990	8840	8840	8840	8840	0
700	20231120	091300	3502990	8840	8840	8840	8840	0
701	20231120	091200	3502990	8840	8890	8890	8840	113
702	20231120	091100	2500650	8900	8900	8900	8900	16
703	20231120	091000	2358250	8900	8900	8900	8900	12
704	20231120	090900	2251450	8900	8900	8900	8900	0
705	20231120	090800	2251450	8900	8900	8900	8900	10
706	20231120	090700	2162450	8900	8900	8900	8900	1
707	20231120	090600	2153550	8870	8840	8870	8840	18
708	20231120	090500	1994400	8840	8850	8850	8840	10
709	20231120	090400	1905940	8900	8900	8900	8900	0
710	20231120	090300	1905940	8900	8900	8900	8900	10
711	20231120	090200	1816940	8900	8900	8900	8900	1
712	20231120	090100	1808040	8900	8870	8900	8870	101
713	20231120	090000	910550	8870	8840	8870	8840	103