KissMeData/367000/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	205100	63928620	9150	9150	9150	9150	1030
3	20231120	205000	63928620	9150	9150	9150	9150	0
4	20231120	204900	63928620	9150	9150	9150	9150	0
5	20231120	204800	63928620	9150	9150	9150	9150	0
6	20231120	204700	63928620	9150	9150	9150	9150	0
7	20231120	204600	63928620	9150	9150	9150	9150	0
8	20231120	204500	63928620	9150	9150	9150	9150	0
9	20231120	204400	63928620	9150	9150	9150	9150	0
10	20231120	204300	63928620	9150	9150	9150	9150	0
11	20231120	204200	63928620	9150	9150	9150	9150	0
12	20231120	204100	63928620	9150	9150	9150	9150	0
13	20231120	204000	63928620	9150	9150	9150	9150	0
14	20231120	203900	63928620	9150	9150	9150	9150	0
15	20231120	203800	63928620	9150	9150	9150	9150	0
16	20231120	203700	63928620	9150	9150	9150	9150	0
17	20231120	203600	63928620	9150	9150	9150	9150	0
18	20231120	203500	63928620	9150	9150	9150	9150	0
19	20231120	203400	63928620	9150	9150	9150	9150	0
20	20231120	203300	63928620	9150	9150	9150	9150	0
21	20231120	203200	63928620	9150	9150	9150	9150	0
22	20231120	203100	63928620	9150	9150	9150	9150	0
23	20231120	203000	63928620	9150	9150	9150	9150	0
24	20231120	202900	63928620	9150	9150	9150	9150	0
25	20231120	202800	63928620	9150	9150	9150	9150	0
26	20231120	202700	63928620	9150	9150	9150	9150	0
27	20231120	202600	63928620	9150	9150	9150	9150	0
28	20231120	202500	63928620	9150	9150	9150	9150	0
29	20231120	202400	63928620	9150	9150	9150	9150	0
30	20231120	202300	63928620	9150	9150	9150	9150	0
31	20231120	202200	63928620	9150	9150	9150	9150	0
32	20231120	202100	63928620	9150	9150	9150	9150	1030
33	20231120	202000	63928620	9150	9150	9150	9150	0
34	20231120	201900	63928620	9150	9150	9150	9150	0
35	20231120	201800	63928620	9150	9150	9150	9150	0
36	20231120	201700	63928620	9150	9150	9150	9150	0
37	20231120	201600	63928620	9150	9150	9150	9150	0
38	20231120	201500	63928620	9150	9150	9150	9150	0
39	20231120	201400	63928620	9150	9150	9150	9150	0
40	20231120	201300	63928620	9150	9150	9150	9150	0
41	20231120	201200	63928620	9150	9150	9150	9150	0
42	20231120	201100	63928620	9150	9150	9150	9150	0
43	20231120	201000	63928620	9150	9150	9150	9150	0
44	20231120	200900	63928620	9150	9150	9150	9150	0
45	20231120	200800	63928620	9150	9150	9150	9150	0
46	20231120	200700	63928620	9150	9150	9150	9150	0
47	20231120	200600	63928620	9150	9150	9150	9150	0
48	20231120	200500	63928620	9150	9150	9150	9150	0
49	20231120	200400	63928620	9150	9150	9150	9150	0
50	20231120	200300	63928620	9150	9150	9150	9150	0
51	20231120	200200	63928620	9150	9150	9150	9150	0
52	20231120	200100	63928620	9150	9150	9150	9150	0
53	20231120	200000	63928620	9150	9150	9150	9150	0
54	20231120	195900	63928620	9150	9150	9150	9150	0
55	20231120	195800	63928620	9150	9150	9150	9150	0
56	20231120	195700	63928620	9150	9150	9150	9150	0
57	20231120	195600	63928620	9150	9150	9150	9150	0
58	20231120	195500	63928620	9150	9150	9150	9150	0
59	20231120	195400	63928620	9150	9150	9150	9150	0
60	20231120	195300	63928620	9150	9150	9150	9150	0
61	20231120	195200	63928620	9150	9150	9150	9150	0
62	20231120	195100	63928620	9150	9150	9150	9150	1030
63	20231120	195000	63928620	9150	9150	9150	9150	0
64	20231120	194900	63928620	9150	9150	9150	9150	0
65	20231120	194800	63928620	9150	9150	9150	9150	0
66	20231120	194700	63928620	9150	9150	9150	9150	0
67	20231120	194600	63928620	9150	9150	9150	9150	0
68	20231120	194500	63928620	9150	9150	9150	9150	0
69	20231120	194400	63928620	9150	9150	9150	9150	0
70	20231120	194300	63928620	9150	9150	9150	9150	0
71	20231120	194200	63928620	9150	9150	9150	9150	0
72	20231120	194100	63928620	9150	9150	9150	9150	0
73	20231120	194000	63928620	9150	9150	9150	9150	0
74	20231120	193900	63928620	9150	9150	9150	9150	0
75	20231120	193800	63928620	9150	9150	9150	9150	0
76	20231120	193700	63928620	9150	9150	9150	9150	0
77	20231120	193600	63928620	9150	9150	9150	9150	0
78	20231120	193500	63928620	9150	9150	9150	9150	0
79	20231120	193400	63928620	9150	9150	9150	9150	0
80	20231120	193300	63928620	9150	9150	9150	9150	0
81	20231120	193200	63928620	9150	9150	9150	9150	0
82	20231120	193100	63928620	9150	9150	9150	9150	0
83	20231120	193000	63928620	9150	9150	9150	9150	0
84	20231120	192900	63928620	9150	9150	9150	9150	0
85	20231120	192800	63928620	9150	9150	9150	9150	0
86	20231120	192700	63928620	9150	9150	9150	9150	0
87	20231120	192600	63928620	9150	9150	9150	9150	0
88	20231120	192500	63928620	9150	9150	9150	9150	0
89	20231120	192400	63928620	9150	9150	9150	9150	0
90	20231120	192300	63928620	9150	9150	9150	9150	0
91	20231120	192200	63928620	9150	9150	9150	9150	0
92	20231120	192100	63928620	9150	9150	9150	9150	1030
93	20231120	192000	63928620	9150	9150	9150	9150	0
94	20231120	191900	63928620	9150	9150	9150	9150	0
95	20231120	191800	63928620	9150	9150	9150	9150	0
96	20231120	191700	63928620	9150	9150	9150	9150	0
97	20231120	191600	63928620	9150	9150	9150	9150	0
98	20231120	191500	63928620	9150	9150	9150	9150	0
99	20231120	191400	63928620	9150	9150	9150	9150	0
100	20231120	191300	63928620	9150	9150	9150	9150	0
101	20231120	191200	63928620	9150	9150	9150	9150	0
102	20231120	191100	63928620	9150	9150	9150	9150	0
103	20231120	191000	63928620	9150	9150	9150	9150	0
104	20231120	190900	63928620	9150	9150	9150	9150	0
105	20231120	190800	63928620	9150	9150	9150	9150	0
106	20231120	190700	63928620	9150	9150	9150	9150	0
107	20231120	190600	63928620	9150	9150	9150	9150	0
108	20231120	190500	63928620	9150	9150	9150	9150	0
109	20231120	190400	63928620	9150	9150	9150	9150	0
110	20231120	190300	63928620	9150	9150	9150	9150	0
111	20231120	190200	63928620	9150	9150	9150	9150	0
112	20231120	190100	63928620	9150	9150	9150	9150	0
113	20231120	190000	63928620	9150	9150	9150	9150	0
114	20231120	185900	63928620	9150	9150	9150	9150	0
115	20231120	185800	63928620	9150	9150	9150	9150	0
116	20231120	185700	63928620	9150	9150	9150	9150	0
117	20231120	185600	63928620	9150	9150	9150	9150	0
118	20231120	185500	63928620	9150	9150	9150	9150	0
119	20231120	185400	63928620	9150	9150	9150	9150	0
120	20231120	185300	63928620	9150	9150	9150	9150	0
121	20231120	185200	63928620	9150	9150	9150	9150	0
122	20231120	185100	63928620	9150	9150	9150	9150	1030
123	20231120	185000	63928620	9150	9150	9150	9150	0
124	20231120	184900	63928620	9150	9150	9150	9150	0
125	20231120	184800	63928620	9150	9150	9150	9150	0
126	20231120	184700	63928620	9150	9150	9150	9150	0
127	20231120	184600	63928620	9150	9150	9150	9150	0
128	20231120	184500	63928620	9150	9150	9150	9150	0
129	20231120	184400	63928620	9150	9150	9150	9150	0
130	20231120	184300	63928620	9150	9150	9150	9150	0
131	20231120	184200	63928620	9150	9150	9150	9150	0
132	20231120	184100	63928620	9150	9150	9150	9150	0
133	20231120	184000	63928620	9150	9150	9150	9150	0
134	20231120	183900	63928620	9150	9150	9150	9150	0
135	20231120	183800	63928620	9150	9150	9150	9150	0
136	20231120	183700	63928620	9150	9150	9150	9150	0
137	20231120	183600	63928620	9150	9150	9150	9150	0
138	20231120	183500	63928620	9150	9150	9150	9150	0
139	20231120	183400	63928620	9150	9150	9150	9150	0
140	20231120	183300	63928620	9150	9150	9150	9150	0
141	20231120	183200	63928620	9150	9150	9150	9150	0
142	20231120	183100	63928620	9150	9150	9150	9150	0
143	20231120	183000	63928620	9150	9150	9150	9150	0
144	20231120	182900	63928620	9150	9150	9150	9150	0
145	20231120	182800	63928620	9150	9150	9150	9150	0
146	20231120	182700	63928620	9150	9150	9150	9150	0
147	20231120	182600	63928620	9150	9150	9150	9150	0
148	20231120	182500	63928620	9150	9150	9150	9150	0
149	20231120	182400	63928620	9150	9150	9150	9150	0
150	20231120	182300	63928620	9150	9150	9150	9150	0
151	20231120	182200	63928620	9150	9150	9150	9150	0
152	20231120	182100	63928620	9150	9150	9150	9150	1030
153	20231120	182000	63928620	9150	9150	9150	9150	0
154	20231120	181900	63928620	9150	9150	9150	9150	0
155	20231120	181800	63928620	9150	9150	9150	9150	0
156	20231120	181700	63928620	9150	9150	9150	9150	0
157	20231120	181600	63928620	9150	9150	9150	9150	0
158	20231120	181500	63928620	9150	9150	9150	9150	0
159	20231120	181400	63928620	9150	9150	9150	9150	0
160	20231120	181300	63928620	9150	9150	9150	9150	0
161	20231120	181200	63928620	9150	9150	9150	9150	0
162	20231120	181100	63928620	9150	9150	9150	9150	0
163	20231120	181000	63928620	9150	9150	9150	9150	0
164	20231120	180900	63928620	9150	9150	9150	9150	0
165	20231120	180800	63928620	9150	9150	9150	9150	0
166	20231120	180700	63928620	9150	9150	9150	9150	0
167	20231120	180600	63928620	9150	9150	9150	9150	0
168	20231120	180500	63928620	9150	9150	9150	9150	0
169	20231120	180400	63928620	9150	9150	9150	9150	0
170	20231120	180300	63928620	9150	9150	9150	9150	0
171	20231120	180200	63928620	9150	9150	9150	9150	0
172	20231120	180100	63928620	9150	9150	9150	9150	0
173	20231120	180000	63928620	9150	9150	9150	9150	0
174	20231120	175900	63928620	9150	9150	9150	9150	0
175	20231120	175800	63928620	9150	9150	9150	9150	0
176	20231120	175700	63928620	9150	9150	9150	9150	0
177	20231120	175600	63928620	9150	9150	9150	9150	0
178	20231120	175500	63928620	9150	9150	9150	9150	0
179	20231120	175400	63928620	9150	9150	9150	9150	0
180	20231120	175300	63928620	9150	9150	9150	9150	0
181	20231120	175200	63928620	9150	9150	9150	9150	0
182	20231120	175100	63928620	9150	9150	9150	9150	1030
183	20231120	175000	63928620	9150	9150	9150	9150	0
184	20231120	174900	63928620	9150	9150	9150	9150	0
185	20231120	174800	63928620	9150	9150	9150	9150	0
186	20231120	174700	63928620	9150	9150	9150	9150	0
187	20231120	174600	63928620	9150	9150	9150	9150	0
188	20231120	174500	63928620	9150	9150	9150	9150	0
189	20231120	174400	63928620	9150	9150	9150	9150	0
190	20231120	174300	63928620	9150	9150	9150	9150	0
191	20231120	174200	63928620	9150	9150	9150	9150	0
192	20231120	174100	63928620	9150	9150	9150	9150	0
193	20231120	174000	63928620	9150	9150	9150	9150	0
194	20231120	173900	63928620	9150	9150	9150	9150	0
195	20231120	173800	63928620	9150	9150	9150	9150	0
196	20231120	173700	63928620	9150	9150	9150	9150	0
197	20231120	173600	63928620	9150	9150	9150	9150	0
198	20231120	173500	63928620	9150	9150	9150	9150	0
199	20231120	173400	63928620	9150	9150	9150	9150	0
200	20231120	173300	63928620	9150	9150	9150	9150	0
201	20231120	173200	63928620	9150	9150	9150	9150	0
202	20231120	173100	63928620	9150	9150	9150	9150	0
203	20231120	173000	63928620	9150	9150	9150	9150	0
204	20231120	172900	63928620	9150	9150	9150	9150	0
205	20231120	172800	63928620	9150	9150	9150	9150	0
206	20231120	172700	63928620	9150	9150	9150	9150	0
207	20231120	172600	63928620	9150	9150	9150	9150	0
208	20231120	172500	63928620	9150	9150	9150	9150	0
209	20231120	172400	63928620	9150	9150	9150	9150	0
210	20231120	172300	63928620	9150	9150	9150	9150	0
211	20231120	172200	63928620	9150	9150	9150	9150	0
212	20231120	172100	63928620	9150	9150	9150	9150	1030
213	20231120	172000	63928620	9150	9150	9150	9150	0
214	20231120	171900	63928620	9150	9150	9150	9150	0
215	20231120	171800	63928620	9150	9150	9150	9150	0
216	20231120	171700	63928620	9150	9150	9150	9150	0
217	20231120	171600	63928620	9150	9150	9150	9150	0
218	20231120	171500	63928620	9150	9150	9150	9150	0
219	20231120	171400	63928620	9150	9150	9150	9150	0
220	20231120	171300	63928620	9150	9150	9150	9150	0
221	20231120	171200	63928620	9150	9150	9150	9150	0
222	20231120	171100	63928620	9150	9150	9150	9150	0
223	20231120	171000	63928620	9150	9150	9150	9150	0
224	20231120	170900	63928620	9150	9150	9150	9150	0
225	20231120	170800	63928620	9150	9150	9150	9150	0
226	20231120	170700	63928620	9150	9150	9150	9150	0
227	20231120	170600	63928620	9150	9150	9150	9150	0
228	20231120	170500	63928620	9150	9150	9150	9150	0
229	20231120	170400	63928620	9150	9150	9150	9150	0
230	20231120	170300	63928620	9150	9150	9150	9150	0
231	20231120	170200	63928620	9150	9150	9150	9150	0
232	20231120	170100	63928620	9150	9150	9150	9150	0
233	20231120	170000	63928620	9150	9150	9150	9150	0
234	20231120	165900	63928620	9150	9150	9150	9150	0
235	20231120	165800	63928620	9150	9150	9150	9150	0
236	20231120	165700	63928620	9150	9150	9150	9150	0
237	20231120	165600	63928620	9150	9150	9150	9150	0
238	20231120	165500	63928620	9150	9150	9150	9150	0
239	20231120	165400	63928620	9150	9150	9150	9150	0
240	20231120	165300	63928620	9150	9150	9150	9150	0
241	20231120	165200	63928620	9150	9150	9150	9150	0
242	20231120	165100	63928620	9150	9150	9150	9150	1030
243	20231120	165000	63928620	9150	9150	9150	9150	0
244	20231120	164900	63928620	9150	9150	9150	9150	0
245	20231120	164800	63928620	9150	9150	9150	9150	0
246	20231120	164700	63928620	9150	9150	9150	9150	0
247	20231120	164600	63928620	9150	9150	9150	9150	0
248	20231120	164500	63928620	9150	9150	9150	9150	0
249	20231120	164400	63928620	9150	9150	9150	9150	0
250	20231120	164300	63928620	9150	9150	9150	9150	0
251	20231120	164200	63928620	9150	9150	9150	9150	0
252	20231120	164100	63928620	9150	9150	9150	9150	0
253	20231120	164000	63928620	9150	9150	9150	9150	0
254	20231120	163900	63928620	9150	9150	9150	9150	0
255	20231120	163800	63928620	9150	9150	9150	9150	0
256	20231120	163700	63928620	9150	9150	9150	9150	0
257	20231120	163600	63928620	9150	9150	9150	9150	0
258	20231120	163500	63928620	9150	9150	9150	9150	0
259	20231120	163400	63928620	9150	9150	9150	9150	0
260	20231120	163300	63928620	9150	9150	9150	9150	0
261	20231120	163200	63928620	9150	9150	9150	9150	0
262	20231120	163100	63928620	9150	9150	9150	9150	0
263	20231120	163000	63928620	9150	9150	9150	9150	0
264	20231120	162900	63928620	9150	9150	9150	9150	0
265	20231120	162800	63928620	9150	9150	9150	9150	0
266	20231120	162700	63928620	9150	9150	9150	9150	0
267	20231120	162600	63928620	9150	9150	9150	9150	0
268	20231120	162500	63928620	9150	9150	9150	9150	0
269	20231120	162400	63928620	9150	9150	9150	9150	0
270	20231120	162300	63928620	9150	9150	9150	9150	0
271	20231120	162200	63928620	9150	9150	9150	9150	0
272	20231120	162100	63928620	9150	9150	9150	9150	1030
273	20231120	162000	63928620	9150	9150	9150	9150	0
274	20231120	161900	63928620	9150	9150	9150	9150	0
275	20231120	161800	63928620	9150	9150	9150	9150	0
276	20231120	161700	63928620	9150	9150	9150	9150	0
277	20231120	161600	63928620	9150	9150	9150	9150	0
278	20231120	161500	63928620	9150	9150	9150	9150	0
279	20231120	161400	63928620	9150	9150	9150	9150	0
280	20231120	161300	63928620	9150	9150	9150	9150	0
281	20231120	161200	63928620	9150	9150	9150	9150	0
282	20231120	161100	63928620	9150	9150	9150	9150	0
283	20231120	161000	63928620	9150	9150	9150	9150	0
284	20231120	160900	63928620	9150	9150	9150	9150	0
285	20231120	160800	63928620	9150	9150	9150	9150	0
286	20231120	160700	63928620	9150	9150	9150	9150	0
287	20231120	160600	63928620	9150	9150	9150	9150	0
288	20231120	160500	63928620	9150	9150	9150	9150	0
289	20231120	160400	63928620	9150	9150	9150	9150	0
290	20231120	160300	63928620	9150	9150	9150	9150	0
291	20231120	160200	63928620	9150	9150	9150	9150	0
292	20231120	160100	63928620	9150	9150	9150	9150	0
293	20231120	160000	63928620	9150	9150	9150	9150	0
294	20231120	155900	63928620	9150	9150	9150	9150	0
295	20231120	155800	63928620	9150	9150	9150	9150	0
296	20231120	155700	63928620	9150	9150	9150	9150	0
297	20231120	155600	63928620	9150	9150	9150	9150	0
298	20231120	155500	63928620	9150	9150	9150	9150	0
299	20231120	155400	63928620	9150	9150	9150	9150	0
300	20231120	155300	63928620	9150	9150	9150	9150	0
301	20231120	155200	63928620	9150	9150	9150	9150	0
302	20231120	155100	63928620	9150	9150	9150	9150	1030
303	20231120	155000	63928620	9150	9150	9150	9150	0
304	20231120	154900	63928620	9150	9150	9150	9150	0
305	20231120	154800	63928620	9150	9150	9150	9150	0
306	20231120	154700	63928620	9150	9150	9150	9150	0
307	20231120	154600	63928620	9150	9150	9150	9150	0
308	20231120	154500	63928620	9150	9150	9150	9150	0
309	20231120	154400	63928620	9150	9150	9150	9150	0
310	20231120	154300	63928620	9150	9150	9150	9150	0
311	20231120	154200	63928620	9150	9150	9150	9150	0
312	20231120	154100	63928620	9150	9150	9150	9150	0
313	20231120	154000	63928620	9150	9150	9150	9150	0
314	20231120	153900	63928620	9150	9150	9150	9150	0
315	20231120	153800	63928620	9150	9150	9150	9150	0
316	20231120	153700	63928620	9150	9150	9150	9150	0
317	20231120	153600	63928620	9150	9150	9150	9150	0
318	20231120	153500	63928620	9150	9150	9150	9150	0
319	20231120	153400	63928620	9150	9150	9150	9150	0
320	20231120	153300	63928620	9150	9150	9150	9150	0
321	20231120	153200	63928620	9150	9150	9150	9150	0
322	20231120	153100	63928620	9150	9150	9150	9150	0
323	20231120	153000	63928620	9150	9150	9150	9150	1030
324	20231120	152900	54504120	9150	9150	9150	9150	0
325	20231120	152800	54504120	9150	9150	9150	9150	0
326	20231120	152700	54504120	9150	9150	9150	9150	0
327	20231120	152600	54504120	9150	9150	9150	9150	0
328	20231120	152500	54504120	9150	9150	9150	9150	0
329	20231120	152400	54504120	9150	9150	9150	9150	0
330	20231120	152300	54504120	9150	9150	9150	9150	0
331	20231120	152200	54504120	9150	9150	9150	9150	0
332	20231120	152100	54504120	9150	9150	9150	9150	0
333	20231120	152000	54504120	9150	9150	9150	9150	0
334	20231120	151900	54504120	9150	9140	9150	9120	24
335	20231120	151800	54284760	9140	9130	9140	9130	549
336	20231120	151700	49267780	9120	9120	9120	9120	2
337	20231120	151600	49249540	9120	9120	9120	9120	0
338	20231120	151500	49249540	9120	9120	9120	9120	0
339	20231120	151400	49249540	9120	9120	9120	9120	12
340	20231120	151300	49140100	9120	9120	9120	9120	1
341	20231120	151200	49130980	9120	9120	9120	9120	0
342	20231120	151100	49130980	9120	9120	9120	9120	0
343	20231120	151000	49130980	9120	9120	9120	9120	0
344	20231120	150900	49130980	9120	9110	9120	9110	30
345	20231120	150800	48857480	9130	9130	9130	9130	0
346	20231120	150700	48857480	9130	9130	9130	9130	2
347	20231120	150600	48839220	9120	9120	9120	9120	177
348	20231120	150500	47224980	9110	9110	9110	9110	1
349	20231120	150400	47215870	9100	9100	9100	9100	30
350	20231120	150300	46942870	9120	9100	9120	9100	16
351	20231120	150200	46797110	9120	9120	9120	9120	0
352	20231120	150100	46797110	9120	9120	9120	9120	50
353	20231120	150000	46341110	9120	9120	9120	9120	0
354	20231120	145900	46341110	9120	9120	9120	9120	0
355	20231120	145800	46341110	9120	9120	9120	9120	0
356	20231120	145700	46341110	9120	9120	9120	9120	0
357	20231120	145600	46341110	9120	9120	9120	9120	98
358	20231120	145500	45447350	9120	9120	9120	9120	0
359	20231120	145400	45447350	9120	9120	9120	9120	0
360	20231120	145300	45447350	9120	9120	9120	9120	0
361	20231120	145200	45447350	9120	9120	9120	9120	1
362	20231120	145100	45438230	9120	9120	9120	9120	0
363	20231120	145000	45438230	9120	9120	9120	9120	0
364	20231120	144900	45438230	9120	9120	9120	9120	0
365	20231120	144800	45438230	9120	9120	9120	9120	0
366	20231120	144700	45438230	9120	9120	9120	9120	0
367	20231120	144600	45438230	9120	9120	9120	9120	0
368	20231120	144500	45438230	9120	9120	9120	9120	0
369	20231120	144400	45438230	9120	9120	9120	9120	0
370	20231120	144300	45438230	9120	9070	9120	9070	4
371	20231120	144200	45401850	9100	9100	9100	9100	0
372	20231120	144100	45401850	9100	9100	9100	9100	0
373	20231120	144000	45401850	9100	9100	9100	9100	1
374	20231120	143900	45392750	9130	9130	9130	9130	0
375	20231120	143800	45392750	9130	9130	9130	9130	0
376	20231120	143700	45392750	9130	9130	9130	9130	0
377	20231120	143600	45392750	9130	9130	9130	9130	0
378	20231120	143500	45392750	9130	9130	9130	9130	0
379	20231120	143400	45392750	9130	9130	9130	9130	0
380	20231120	143300	45392750	9130	9130	9130	9130	0
381	20231120	143200	45392750	9130	9130	9130	9130	0
382	20231120	143100	45392750	9130	9130	9130	9130	0
383	20231120	143000	45392750	9130	9130	9130	9130	0
384	20231120	142900	45392750	9130	9130	9130	9130	0
385	20231120	142800	45392750	9130	9130	9130	9130	0
386	20231120	142700	45392750	9130	9130	9130	9130	0
387	20231120	142600	45392750	9130	9130	9130	9130	41
388	20231120	142500	45018420	9140	9140	9140	9140	0
389	20231120	142400	45018420	9140	9140	9140	9140	0
390	20231120	142300	45018420	9140	9140	9140	9140	0
391	20231120	142200	45018420	9140	9140	9140	9140	0
392	20231120	142100	45018420	9140	9140	9140	9140	0
393	20231120	142000	45018420	9140	9140	9140	9140	0
394	20231120	141900	45018420	9140	9140	9140	9140	0
395	20231120	141800	45018420	9140	9140	9140	9140	141
396	20231120	141700	43729680	9140	9140	9140	9140	0
397	20231120	141600	43729680	9140	9140	9140	9140	0
398	20231120	141500	43729680	9140	9140	9140	9140	0
399	20231120	141400	43729680	9140	9140	9140	9140	0
400	20231120	141300	43729680	9140	9140	9140	9140	0
401	20231120	141200	43729680	9140	9110	9140	9110	2
402	20231120	141100	43711430	9110	9100	9110	9100	617
403	20231120	141000	38096660	9080	9080	9080	9080	21
404	20231120	140900	37905980	9080	9070	9080	9070	54
405	20231120	140800	37416190	9070	9070	9070	9060	427
406	20231120	140700	33543320	9070	9070	9070	9070	600
407	20231120	140600	28101320	9070	9070	9070	9070	0
408	20231120	140500	28101320	9070	9070	9070	9070	0
409	20231120	140400	28101320	9070	9070	9070	9070	0
410	20231120	140300	28101320	9070	9070	9070	9070	0
411	20231120	140200	28101320	9070	9070	9070	9070	0
412	20231120	140100	28101320	9070	9070	9070	9070	0
413	20231120	140000	28101320	9070	9070	9070	9070	53
414	20231120	135900	27620610	9060	9060	9060	9060	0
415	20231120	135800	27620610	9060	9060	9060	9060	0
416	20231120	135700	27620610	9060	9060	9060	9060	0
417	20231120	135600	27620610	9060	9060	9060	9060	0
418	20231120	135500	27620610	9060	9060	9060	9060	0
419	20231120	135400	27620610	9060	9060	9060	9060	0
420	20231120	135300	27620610	9060	9060	9060	9060	0
421	20231120	135200	27620610	9060	9060	9060	9060	2
422	20231120	135100	27602490	9070	9070	9070	9070	0
423	20231120	135000	27602490	9070	9070	9070	9070	58
424	20231120	134900	27076430	9070	9070	9070	9070	0
425	20231120	134800	27076430	9070	9070	9070	9070	0
426	20231120	134700	27076430	9070	9070	9070	9070	0
427	20231120	134600	27076430	9070	9070	9070	9070	0
428	20231120	134500	27076430	9070	9070	9070	9070	1
429	20231120	134400	27067360	9060	9060	9060	9060	0
430	20231120	134300	27067360	9060	9060	9060	9060	0
431	20231120	134200	27067360	9060	9060	9060	9060	0
432	20231120	134100	27067360	9060	9060	9060	9060	0
433	20231120	134000	27067360	9060	9060	9060	9060	27
434	20231120	133900	26822740	9070	9070	9070	9070	117
435	20231120	133800	25761550	9030	9040	9040	9030	126
436	20231120	133700	24623260	9050	9050	9050	9050	34
437	20231120	133600	24315560	9070	9070	9070	9070	0
438	20231120	133500	24315560	9070	9070	9070	9070	0
439	20231120	133400	24315560	9070	9070	9070	9070	0
440	20231120	133300	24315560	9070	9070	9070	9070	0
441	20231120	133200	24315560	9070	9070	9070	9070	0
442	20231120	133100	24315560	9070	9070	9070	9070	0
443	20231120	133000	24315560	9070	9070	9070	9070	0
444	20231120	132900	24315560	9070	9070	9070	9070	0
445	20231120	132800	24315560	9070	9070	9070	9070	0
446	20231120	132700	24315560	9070	9070	9070	9070	0
447	20231120	132600	24315560	9070	9070	9070	9070	1
448	20231120	132500	24306490	9070	9070	9070	9070	0
449	20231120	132400	24306490	9070	9070	9070	9070	0
450	20231120	132300	24306490	9070	9070	9070	9070	0
451	20231120	132200	24306490	9070	9070	9070	9070	0
452	20231120	132100	24306490	9070	9070	9070	9070	0
453	20231120	132000	24306490	9070	9070	9070	9070	0
454	20231120	131900	24306490	9070	9070	9070	9070	0
455	20231120	131800	24306490	9070	9070	9070	9070	0
456	20231120	131700	24306490	9070	9070	9070	9070	0
457	20231120	131600	24306490	9070	9070	9070	9070	0
458	20231120	131500	24306490	9070	9070	9070	9070	0
459	20231120	131400	24306490	9070	9070	9070	9070	0
460	20231120	131300	24306490	9070	9070	9070	9070	0
461	20231120	131200	24306490	9070	9070	9070	9070	0
462	20231120	131100	24306490	9070	9070	9070	9070	0
463	20231120	131000	24306490	9070	9070	9070	9070	0
464	20231120	130900	24306490	9070	9070	9070	9070	0
465	20231120	130800	24306490	9070	9070	9070	9070	0
466	20231120	130700	24306490	9070	9070	9070	9070	3
467	20231120	130600	24279280	9050	9050	9050	9050	0
468	20231120	130500	24279280	9050	9050	9050	9050	0
469	20231120	130400	24279280	9050	9050	9050	9050	0
470	20231120	130300	24279280	9050	9050	9050	9050	28
471	20231120	130200	24025880	9050	9050	9050	9050	55
472	20231120	130100	23528130	9050	9050	9050	9050	0
473	20231120	130000	23528130	9050	9050	9050	9050	0
474	20231120	125900	23528130	9050	9050	9050	9050	17
475	20231120	125800	23374280	9070	9070	9070	9070	0
476	20231120	125700	23374280	9070	9070	9070	9070	0
477	20231120	125600	23374280	9070	9070	9070	9070	0
478	20231120	125500	23374280	9070	9070	9070	9070	0
479	20231120	125400	23374280	9070	9070	9070	9070	0
480	20231120	125300	23374280	9070	9070	9070	9070	0
481	20231120	125200	23374280	9070	9070	9070	9070	0
482	20231120	125100	23374280	9070	9070	9070	9070	0
483	20231120	125000	23374280	9070	9070	9070	9070	0
484	20231120	124900	23374280	9070	9070	9070	9070	0
485	20231120	124800	23374280	9070	9070	9070	9070	0
486	20231120	124700	23374280	9070	9070	9070	9070	0
487	20231120	124600	23374280	9070	9070	9070	9070	0
488	20231120	124500	23374280	9070	9070	9070	9070	0
489	20231120	124400	23374280	9070	9070	9070	9070	0
490	20231120	124300	23374280	9070	9070	9070	9070	0
491	20231120	124200	23374280	9070	9070	9070	9070	0
492	20231120	124100	23374280	9070	9070	9070	9070	0
493	20231120	124000	23374280	9070	9070	9070	9070	0
494	20231120	123900	23374280	9070	9070	9070	9070	0
495	20231120	123800	23374280	9070	9070	9070	9070	0
496	20231120	123700	23374280	9070	9070	9070	9070	0
497	20231120	123600	23374280	9070	9070	9070	9070	0
498	20231120	123500	23374280	9070	9070	9070	9070	0
499	20231120	123400	23374280	9070	9070	9070	9070	0
500	20231120	123300	23374280	9070	9070	9070	9070	50
501	20231120	123200	22920780	9070	9070	9070	9070	0
502	20231120	123100	22920780	9070	9070	9070	9070	0
503	20231120	123000	22920780	9070	9070	9070	9070	0
504	20231120	122900	22920780	9070	9070	9070	9070	0
505	20231120	122800	22920780	9070	9070	9070	9070	0
506	20231120	122700	22920780	9070	9070	9070	9070	0
507	20231120	122600	22920780	9070	9070	9070	9070	0
508	20231120	122500	22920780	9070	9070	9070	9070	0
509	20231120	122400	22920780	9070	9070	9070	9070	0
510	20231120	122300	22920780	9070	9070	9070	9070	0
511	20231120	122200	22920780	9070	9070	9070	9070	0
512	20231120	122100	22920780	9070	9070	9070	9070	0
513	20231120	122000	22920780	9070	9070	9070	9070	0
514	20231120	121900	22920780	9070	9070	9070	9070	0
515	20231120	121800	22920780	9070	9070	9070	9040	19
516	20231120	121700	22748750	9040	9040	9040	9040	1
517	20231120	121600	22739710	9050	9050	9050	9050	0
518	20231120	121500	22739710	9050	9050	9050	9050	5
519	20231120	121400	22694460	9070	9070	9070	9070	0
520	20231120	121300	22694460	9070	9070	9070	9070	18
521	20231120	121200	22531200	9070	9070	9070	9070	0
522	20231120	121100	22531200	9070	9070	9070	9070	0
523	20231120	121000	22531200	9070	9070	9070	9070	0
524	20231120	120900	22531200	9070	9070	9070	9070	187
525	20231120	120800	20835110	9070	9070	9070	9070	10
526	20231120	120700	20744410	9070	9070	9070	9070	0
527	20231120	120600	20744410	9070	9070	9070	9070	20
528	20231120	120500	20563010	9070	9070	9070	9070	0
529	20231120	120400	20563010	9070	9070	9070	9070	0
530	20231120	120300	20563010	9070	9070	9070	9070	0
531	20231120	120200	20563010	9070	9070	9070	9070	0
532	20231120	120100	20563010	9070	9070	9070	9070	0
533	20231120	120000	20563010	9070	9070	9070	9070	0
534	20231120	115900	20563010	9070	9070	9070	9070	0
535	20231120	115800	20563010	9070	9070	9070	9070	0
536	20231120	115700	20563010	9070	9070	9070	9070	0
537	20231120	115600	20563010	9070	9070	9070	9070	0
538	20231120	115500	20563010	9070	9070	9070	9070	0
539	20231120	115400	20563010	9070	9070	9070	9070	4
540	20231120	115300	20526730	9070	9070	9070	9070	0
541	20231120	115200	20526730	9070	9070	9070	9070	0
542	20231120	115100	20526730	9070	9070	9070	9070	0
543	20231120	115000	20526730	9070	9070	9070	9070	0
544	20231120	114900	20526730	9070	9070	9070	9070	0
545	20231120	114800	20526730	9070	9070	9070	9070	0
546	20231120	114700	20526730	9070	9050	9070	9050	251
547	20231120	114600	18253920	9050	9050	9050	9050	2
548	20231120	114500	18235820	9050	9050	9050	9050	0
549	20231120	114400	18235820	9050	9050	9050	9050	0
550	20231120	114300	18235820	9050	9050	9050	9050	0
551	20231120	114200	18235820	9050	9050	9050	9050	0
552	20231120	114100	18235820	9050	9050	9050	9050	0
553	20231120	114000	18235820	9050	9050	9050	9050	0
554	20231120	113900	18235820	9050	9050	9050	9050	0
555	20231120	113800	18235820	9050	9050	9050	9050	0
556	20231120	113700	18235820	9050	9050	9050	9050	20
557	20231120	113600	18054820	9050	9060	9060	9050	46
558	20231120	113500	17638070	9060	9060	9060	9060	0
559	20231120	113400	17638070	9060	9060	9060	9060	0
560	20231120	113300	17638070	9060	9060	9060	9060	0
561	20231120	113200	17638070	9060	9060	9060	9060	0
562	20231120	113100	17638070	9060	9060	9060	9060	0
563	20231120	113000	17638070	9060	9060	9060	9060	0
564	20231120	112900	17638070	9060	9060	9060	9060	0
565	20231120	112800	17638070	9060	9060	9060	9060	0
566	20231120	112700	17638070	9060	9060	9060	9060	0
567	20231120	112600	17638070	9060	9060	9060	9060	0
568	20231120	112500	17638070	9060	9060	9060	9060	0
569	20231120	112400	17638070	9060	9060	9060	9060	0
570	20231120	112300	17638070	9060	9060	9060	9060	0
571	20231120	112200	17638070	9060	9060	9060	9060	3
572	20231120	112100	17610890	9050	9050	9050	9050	0
573	20231120	112000	17610890	9050	9050	9050	9050	0
574	20231120	111900	17610890	9050	9050	9050	9050	0
575	20231120	111800	17610890	9050	9050	9050	9050	1
576	20231120	111700	17601840	9050	9050	9050	9050	0
577	20231120	111600	17601840	9050	9050	9050	9050	0
578	20231120	111500	17601840	9050	9050	9050	9050	0
579	20231120	111400	17601840	9050	9050	9050	9050	1
580	20231120	111300	17592790	9050	9050	9050	9050	100
581	20231120	111200	16687790	9070	9070	9070	9070	0
582	20231120	111100	16687790	9070	9070	9070	9070	0
583	20231120	111000	16687790	9070	9070	9070	9070	0
584	20231120	110900	16687790	9070	9070	9070	9070	0
585	20231120	110800	16687790	9070	9070	9070	9070	0
586	20231120	110700	16687790	9070	9070	9070	9070	0
587	20231120	110600	16687790	9070	9070	9070	9070	0
588	20231120	110500	16687790	9070	9070	9070	9070	0
589	20231120	110400	16687790	9070	9070	9070	9070	0
590	20231120	110300	16687790	9070	9070	9070	9070	0
591	20231120	110200	16687790	9070	9070	9070	9070	0
592	20231120	110100	16687790	9070	9070	9070	9070	0
593	20231120	110000	16687790	9070	9070	9070	9070	0
594	20231120	105900	16687790	9070	9070	9070	9070	0
595	20231120	105800	16687790	9070	9070	9070	9070	0
596	20231120	105700	16687790	9070	9070	9070	9070	0
597	20231120	105600	16687790	9070	9070	9070	9070	0
598	20231120	105500	16687790	9070	9070	9070	9070	0
599	20231120	105400	16687790	9070	9070	9070	9070	0
600	20231120	105300	16687790	9070	9070	9070	9070	0
601	20231120	105200	16687790	9070	9070	9070	9070	0
602	20231120	105100	16687790	9070	9070	9070	9070	0
603	20231120	105000	16687790	9070	9070	9070	9070	0
604	20231120	104900	16687790	9070	9070	9070	9070	0
605	20231120	104800	16687790	9070	9070	9070	9070	0
606	20231120	104700	16687790	9070	9070	9070	9070	0
607	20231120	104600	16687790	9070	9070	9070	9070	0
608	20231120	104500	16687790	9070	9070	9070	9070	0
609	20231120	104400	16687790	9070	9070	9070	9070	0
610	20231120	104300	16687790	9070	9070	9070	9070	3
611	20231120	104200	16660580	9060	9040	9060	9010	103
612	20231120	104100	15731850	9040	9040	9040	9040	0
613	20231120	104000	15731850	9040	9040	9040	9040	180
614	20231120	103900	14104650	9070	9070	9070	9070	0
615	20231120	103800	14104650	9070	9070	9070	9070	0
616	20231120	103700	14104650	9070	9070	9070	9070	0
617	20231120	103600	14104650	9070	9070	9070	9070	0
618	20231120	103500	14104650	9070	9040	9070	9040	3
619	20231120	103400	14077490	9070	9070	9070	9070	0
620	20231120	103300	14077490	9070	9070	9070	9070	0
621	20231120	103200	14077490	9070	9070	9070	9070	0
622	20231120	103100	14077490	9070	9070	9070	9070	0
623	20231120	103000	14077490	9070	9070	9070	9070	0
624	20231120	102900	14077490	9070	9070	9070	9070	0
625	20231120	102800	14077490	9070	9070	9070	9070	0
626	20231120	102700	14077490	9070	9070	9070	9070	36
627	20231120	102600	13750970	9070	9070	9070	9070	8
628	20231120	102500	13678410	9080	9070	9080	9070	7
629	20231120	102400	13614900	9030	9030	9030	9030	7
630	20231120	102300	13551690	9080	9080	9080	9080	0
631	20231120	102200	13551690	9080	9080	9080	9080	0
632	20231120	102100	13551690	9080	9080	9080	9080	0
633	20231120	102000	13551690	9080	9030	9080	9030	3
634	20231120	101900	13524550	9080	9080	9080	9080	0
635	20231120	101800	13524550	9080	9080	9080	9080	1
636	20231120	101700	13515470	9090	9090	9090	9090	0
637	20231120	101600	13515470	9090	9090	9090	9090	0
638	20231120	101500	13515470	9090	9090	9090	9090	0
639	20231120	101400	13515470	9090	9090	9090	9090	0
640	20231120	101300	13515470	9090	9090	9090	9090	0
641	20231120	101200	13515470	9090	9080	9090	9080	80
642	20231120	101100	12788280	9090	9090	9090	9090	34
643	20231120	101000	12479220	9090	9090	9090	9090	0
644	20231120	100900	12479220	9090	9090	9090	9090	0
645	20231120	100800	12479220	9090	9090	9090	9090	0
646	20231120	100700	12479220	9090	9090	9090	9090	60
647	20231120	100600	11933820	9020	9040	9040	9020	100
648	20231120	100500	11031420	9090	9090	9090	9090	0
649	20231120	100400	11031420	9090	9090	9090	9090	0
650	20231120	100300	11031420	9090	9090	9090	9090	0
651	20231120	100200	11031420	9090	9090	9090	9090	0
652	20231120	100100	11031420	9090	9090	9090	9090	0
653	20231120	100000	11031420	9090	9090	9090	9090	6
654	20231120	095900	10976880	9090	9090	9090	9090	0
655	20231120	095800	10976880	9090	9090	9090	9090	0
656	20231120	095700	10976880	9090	9090	9090	9090	13
657	20231120	095600	10858710	9110	9110	9110	9110	0
658	20231120	095500	10858710	9110	9110	9110	9110	0
659	20231120	095400	10858710	9110	9100	9110	9100	54
660	20231120	095300	10366940	9110	9110	9110	9110	0
661	20231120	095200	10366940	9110	9110	9110	9110	0
662	20231120	095100	10366940	9110	9110	9110	9110	0
663	20231120	095000	10366940	9110	9110	9110	9110	0
664	20231120	094900	10366940	9110	9110	9110	9110	0
665	20231120	094800	10366940	9110	9110	9110	9110	0
666	20231120	094700	10366940	9110	9110	9110	9110	0
667	20231120	094600	10366940	9110	9110	9110	9110	1
668	20231120	094500	10357830	9060	9060	9060	9060	20
669	20231120	094400	10176630	9060	9070	9070	9060	50
670	20231120	094300	9723280	9120	9120	9120	9120	0
671	20231120	094200	9723280	9120	9120	9120	9120	0
672	20231120	094100	9723280	9120	9120	9120	9120	1
673	20231120	094000	9714160	9140	9070	9140	9070	173
674	20231120	093900	8134500	9060	9030	9060	9030	4
675	20231120	093800	8098320	9060	9060	9060	9050	11
676	20231120	093700	7998690	9060	9060	9060	9060	5
677	20231120	093600	7953390	9130	9130	9130	9130	0
678	20231120	093500	7953390	9130	9130	9130	9130	1
679	20231120	093400	7944260	9130	9130	9130	9130	0
680	20231120	093300	7944260	9130	9130	9130	9130	2
681	20231120	093200	7926000	9130	9130	9130	9130	1
682	20231120	093100	7916870	9140	9140	9140	9140	0
683	20231120	093000	7916870	9140	9140	9140	9140	1
684	20231120	092900	7907730	9120	9120	9120	9120	0
685	20231120	092800	7907730	9120	9120	9120	9120	0
686	20231120	092700	7907730	9120	9120	9120	9120	3
687	20231120	092600	7880370	9120	9120	9120	9120	1
688	20231120	092500	7871250	9140	9140	9140	9140	1
689	20231120	092400	7862110	9120	9120	9120	9120	49
690	20231120	092300	7415230	9120	9120	9120	9120	0
691	20231120	092200	7415230	9120	9120	9120	9120	0
692	20231120	092100	7415230	9120	9120	9120	9120	0
693	20231120	092000	7415230	9120	9120	9120	9120	0
694	20231120	091900	7415230	9120	9120	9120	9120	0
695	20231120	091800	7415230	9120	9120	9120	9120	0
696	20231120	091700	7415230	9120	9090	9120	9090	700
697	20231120	091600	1035360	9090	9090	9090	9090	0
698	20231120	091500	1035360	9090	9090	9090	9090	0
699	20231120	091400	1035360	9090	9090	9090	9090	0
700	20231120	091300	1035360	9090	9090	9090	9090	0
701	20231120	091200	1035360	9090	9090	9090	9090	0
702	20231120	091100	1035360	9090	9090	9090	9090	0
703	20231120	091000	1035360	9090	9090	9090	9090	2
704	20231120	090900	1017180	9090	9090	9090	9090	0
705	20231120	090800	1017180	9090	9090	9090	9090	0
706	20231120	090700	1017180	9090	9090	9090	9090	0
707	20231120	090600	1017180	9090	9090	9090	9090	0
708	20231120	090500	1017180	9090	9090	9090	9090	1
709	20231120	090400	1008090	9090	9090	9090	9090	1
710	20231120	090300	999000	9000	9000	9000	9000	0
711	20231120	090200	999000	9000	9000	9000	9000	0
712	20231120	090100	999000	9000	9000	9000	9000	0
713	20231120	090000	999000	9000	9000	9000	9000	111