KissMeData/446070/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	210300	4697411940	9060	9060	9060	9060	5335
3	20231120	210200	4697411940	9060	9060	9060	9060	0
4	20231120	210100	4697411940	9060	9060	9060	9060	0
5	20231120	210000	4697411940	9060	9060	9060	9060	0
6	20231120	205900	4697411940	9060	9060	9060	9060	0
7	20231120	205800	4697411940	9060	9060	9060	9060	0
8	20231120	205700	4697411940	9060	9060	9060	9060	0
9	20231120	205600	4697411940	9060	9060	9060	9060	0
10	20231120	205500	4697411940	9060	9060	9060	9060	0
11	20231120	205400	4697411940	9060	9060	9060	9060	0
12	20231120	205300	4697411940	9060	9060	9060	9060	0
13	20231120	205200	4697411940	9060	9060	9060	9060	0
14	20231120	205100	4697411940	9060	9060	9060	9060	0
15	20231120	205000	4697411940	9060	9060	9060	9060	0
16	20231120	204900	4697411940	9060	9060	9060	9060	0
17	20231120	204800	4697411940	9060	9060	9060	9060	0
18	20231120	204700	4697411940	9060	9060	9060	9060	0
19	20231120	204600	4697411940	9060	9060	9060	9060	0
20	20231120	204500	4697411940	9060	9060	9060	9060	0
21	20231120	204400	4697411940	9060	9060	9060	9060	0
22	20231120	204300	4697411940	9060	9060	9060	9060	0
23	20231120	204200	4697411940	9060	9060	9060	9060	0
24	20231120	204100	4697411940	9060	9060	9060	9060	0
25	20231120	204000	4697411940	9060	9060	9060	9060	0
26	20231120	203900	4697411940	9060	9060	9060	9060	0
27	20231120	203800	4697411940	9060	9060	9060	9060	0
28	20231120	203700	4697411940	9060	9060	9060	9060	0
29	20231120	203600	4697411940	9060	9060	9060	9060	0
30	20231120	203500	4697411940	9060	9060	9060	9060	0
31	20231120	203400	4697411940	9060	9060	9060	9060	0
32	20231120	203300	4697411940	9060	9060	9060	9060	5335
33	20231120	203200	4697411940	9060	9060	9060	9060	0
34	20231120	203100	4697411940	9060	9060	9060	9060	0
35	20231120	203000	4697411940	9060	9060	9060	9060	0
36	20231120	202900	4697411940	9060	9060	9060	9060	0
37	20231120	202800	4697411940	9060	9060	9060	9060	0
38	20231120	202700	4697411940	9060	9060	9060	9060	0
39	20231120	202600	4697411940	9060	9060	9060	9060	0
40	20231120	202500	4697411940	9060	9060	9060	9060	0
41	20231120	202400	4697411940	9060	9060	9060	9060	0
42	20231120	202300	4697411940	9060	9060	9060	9060	0
43	20231120	202200	4697411940	9060	9060	9060	9060	0
44	20231120	202100	4697411940	9060	9060	9060	9060	0
45	20231120	202000	4697411940	9060	9060	9060	9060	0
46	20231120	201900	4697411940	9060	9060	9060	9060	0
47	20231120	201800	4697411940	9060	9060	9060	9060	0
48	20231120	201700	4697411940	9060	9060	9060	9060	0
49	20231120	201600	4697411940	9060	9060	9060	9060	0
50	20231120	201500	4697411940	9060	9060	9060	9060	0
51	20231120	201400	4697411940	9060	9060	9060	9060	0
52	20231120	201300	4697411940	9060	9060	9060	9060	0
53	20231120	201200	4697411940	9060	9060	9060	9060	0
54	20231120	201100	4697411940	9060	9060	9060	9060	0
55	20231120	201000	4697411940	9060	9060	9060	9060	0
56	20231120	200900	4697411940	9060	9060	9060	9060	0
57	20231120	200800	4697411940	9060	9060	9060	9060	0
58	20231120	200700	4697411940	9060	9060	9060	9060	0
59	20231120	200600	4697411940	9060	9060	9060	9060	0
60	20231120	200500	4697411940	9060	9060	9060	9060	0
61	20231120	200400	4697411940	9060	9060	9060	9060	0
62	20231120	200300	4697411940	9060	9060	9060	9060	5335
63	20231120	200200	4697411940	9060	9060	9060	9060	0
64	20231120	200100	4697411940	9060	9060	9060	9060	0
65	20231120	200000	4697411940	9060	9060	9060	9060	0
66	20231120	195900	4697411940	9060	9060	9060	9060	0
67	20231120	195800	4697411940	9060	9060	9060	9060	0
68	20231120	195700	4697411940	9060	9060	9060	9060	0
69	20231120	195600	4697411940	9060	9060	9060	9060	0
70	20231120	195500	4697411940	9060	9060	9060	9060	0
71	20231120	195400	4697411940	9060	9060	9060	9060	0
72	20231120	195300	4697411940	9060	9060	9060	9060	0
73	20231120	195200	4697411940	9060	9060	9060	9060	0
74	20231120	195100	4697411940	9060	9060	9060	9060	0
75	20231120	195000	4697411940	9060	9060	9060	9060	0
76	20231120	194900	4697411940	9060	9060	9060	9060	0
77	20231120	194800	4697411940	9060	9060	9060	9060	0
78	20231120	194700	4697411940	9060	9060	9060	9060	0
79	20231120	194600	4697411940	9060	9060	9060	9060	0
80	20231120	194500	4697411940	9060	9060	9060	9060	0
81	20231120	194400	4697411940	9060	9060	9060	9060	0
82	20231120	194300	4697411940	9060	9060	9060	9060	0
83	20231120	194200	4697411940	9060	9060	9060	9060	0
84	20231120	194100	4697411940	9060	9060	9060	9060	0
85	20231120	194000	4697411940	9060	9060	9060	9060	0
86	20231120	193900	4697411940	9060	9060	9060	9060	0
87	20231120	193800	4697411940	9060	9060	9060	9060	0
88	20231120	193700	4697411940	9060	9060	9060	9060	0
89	20231120	193600	4697411940	9060	9060	9060	9060	0
90	20231120	193500	4697411940	9060	9060	9060	9060	0
91	20231120	193400	4697411940	9060	9060	9060	9060	0
92	20231120	193300	4697411940	9060	9060	9060	9060	5335
93	20231120	193200	4697411940	9060	9060	9060	9060	0
94	20231120	193100	4697411940	9060	9060	9060	9060	0
95	20231120	193000	4697411940	9060	9060	9060	9060	0
96	20231120	192900	4697411940	9060	9060	9060	9060	0
97	20231120	192800	4697411940	9060	9060	9060	9060	0
98	20231120	192700	4697411940	9060	9060	9060	9060	0
99	20231120	192600	4697411940	9060	9060	9060	9060	0
100	20231120	192500	4697411940	9060	9060	9060	9060	0
101	20231120	192400	4697411940	9060	9060	9060	9060	0
102	20231120	192300	4697411940	9060	9060	9060	9060	0
103	20231120	192200	4697411940	9060	9060	9060	9060	0
104	20231120	192100	4697411940	9060	9060	9060	9060	0
105	20231120	192000	4697411940	9060	9060	9060	9060	0
106	20231120	191900	4697411940	9060	9060	9060	9060	0
107	20231120	191800	4697411940	9060	9060	9060	9060	0
108	20231120	191700	4697411940	9060	9060	9060	9060	0
109	20231120	191600	4697411940	9060	9060	9060	9060	0
110	20231120	191500	4697411940	9060	9060	9060	9060	0
111	20231120	191400	4697411940	9060	9060	9060	9060	0
112	20231120	191300	4697411940	9060	9060	9060	9060	0
113	20231120	191200	4697411940	9060	9060	9060	9060	0
114	20231120	191100	4697411940	9060	9060	9060	9060	0
115	20231120	191000	4697411940	9060	9060	9060	9060	0
116	20231120	190900	4697411940	9060	9060	9060	9060	0
117	20231120	190800	4697411940	9060	9060	9060	9060	0
118	20231120	190700	4697411940	9060	9060	9060	9060	0
119	20231120	190600	4697411940	9060	9060	9060	9060	0
120	20231120	190500	4697411940	9060	9060	9060	9060	0
121	20231120	190400	4697411940	9060	9060	9060	9060	0
122	20231120	190300	4697411940	9060	9060	9060	9060	5335
123	20231120	190200	4697411940	9060	9060	9060	9060	0
124	20231120	190100	4697411940	9060	9060	9060	9060	0
125	20231120	190000	4697411940	9060	9060	9060	9060	0
126	20231120	185900	4697411940	9060	9060	9060	9060	0
127	20231120	185800	4697411940	9060	9060	9060	9060	0
128	20231120	185700	4697411940	9060	9060	9060	9060	0
129	20231120	185600	4697411940	9060	9060	9060	9060	0
130	20231120	185500	4697411940	9060	9060	9060	9060	0
131	20231120	185400	4697411940	9060	9060	9060	9060	0
132	20231120	185300	4697411940	9060	9060	9060	9060	0
133	20231120	185200	4697411940	9060	9060	9060	9060	0
134	20231120	185100	4697411940	9060	9060	9060	9060	0
135	20231120	185000	4697411940	9060	9060	9060	9060	0
136	20231120	184900	4697411940	9060	9060	9060	9060	0
137	20231120	184800	4697411940	9060	9060	9060	9060	0
138	20231120	184700	4697411940	9060	9060	9060	9060	0
139	20231120	184600	4697411940	9060	9060	9060	9060	0
140	20231120	184500	4697411940	9060	9060	9060	9060	0
141	20231120	184400	4697411940	9060	9060	9060	9060	0
142	20231120	184300	4697411940	9060	9060	9060	9060	0
143	20231120	184200	4697411940	9060	9060	9060	9060	0
144	20231120	184100	4697411940	9060	9060	9060	9060	0
145	20231120	184000	4697411940	9060	9060	9060	9060	0
146	20231120	183900	4697411940	9060	9060	9060	9060	0
147	20231120	183800	4697411940	9060	9060	9060	9060	0
148	20231120	183700	4697411940	9060	9060	9060	9060	0
149	20231120	183600	4697411940	9060	9060	9060	9060	0
150	20231120	183500	4697411940	9060	9060	9060	9060	0
151	20231120	183400	4697411940	9060	9060	9060	9060	0
152	20231120	183300	4697411940	9060	9060	9060	9060	5335
153	20231120	183200	4697411940	9060	9060	9060	9060	0
154	20231120	183100	4697411940	9060	9060	9060	9060	0
155	20231120	183000	4697411940	9060	9060	9060	9060	0
156	20231120	182900	4697411940	9060	9060	9060	9060	0
157	20231120	182800	4697411940	9060	9060	9060	9060	0
158	20231120	182700	4697411940	9060	9060	9060	9060	0
159	20231120	182600	4697411940	9060	9060	9060	9060	0
160	20231120	182500	4697411940	9060	9060	9060	9060	0
161	20231120	182400	4697411940	9060	9060	9060	9060	0
162	20231120	182300	4697411940	9060	9060	9060	9060	0
163	20231120	182200	4697411940	9060	9060	9060	9060	0
164	20231120	182100	4697411940	9060	9060	9060	9060	0
165	20231120	182000	4697411940	9060	9060	9060	9060	0
166	20231120	181900	4697411940	9060	9060	9060	9060	0
167	20231120	181800	4697411940	9060	9060	9060	9060	0
168	20231120	181700	4697411940	9060	9060	9060	9060	0
169	20231120	181600	4697411940	9060	9060	9060	9060	0
170	20231120	181500	4697411940	9060	9060	9060	9060	0
171	20231120	181400	4697411940	9060	9060	9060	9060	0
172	20231120	181300	4697411940	9060	9060	9060	9060	0
173	20231120	181200	4697411940	9060	9060	9060	9060	0
174	20231120	181100	4697411940	9060	9060	9060	9060	0
175	20231120	181000	4697411940	9060	9060	9060	9060	0
176	20231120	180900	4697411940	9060	9060	9060	9060	0
177	20231120	180800	4697411940	9060	9060	9060	9060	0
178	20231120	180700	4697411940	9060	9060	9060	9060	0
179	20231120	180600	4697411940	9060	9060	9060	9060	0
180	20231120	180500	4697411940	9060	9060	9060	9060	0
181	20231120	180400	4697411940	9060	9060	9060	9060	0
182	20231120	180300	4697411940	9060	9060	9060	9060	5335
183	20231120	180200	4697411940	9060	9060	9060	9060	0
184	20231120	180100	4697411940	9060	9060	9060	9060	0
185	20231120	180000	4697411940	9060	9060	9060	9060	0
186	20231120	175900	4697411940	9060	9060	9060	9060	0
187	20231120	175800	4697411940	9060	9060	9060	9060	0
188	20231120	175700	4697411940	9060	9060	9060	9060	0
189	20231120	175600	4697411940	9060	9060	9060	9060	0
190	20231120	175500	4697411940	9060	9060	9060	9060	0
191	20231120	175400	4697411940	9060	9060	9060	9060	0
192	20231120	175300	4697411940	9060	9060	9060	9060	0
193	20231120	175200	4697411940	9060	9060	9060	9060	0
194	20231120	175100	4697411940	9060	9060	9060	9060	0
195	20231120	175000	4697411940	9060	9060	9060	9060	0
196	20231120	174900	4697411940	9060	9060	9060	9060	0
197	20231120	174800	4697411940	9060	9060	9060	9060	0
198	20231120	174700	4697411940	9060	9060	9060	9060	0
199	20231120	174600	4697411940	9060	9060	9060	9060	0
200	20231120	174500	4697411940	9060	9060	9060	9060	0
201	20231120	174400	4697411940	9060	9060	9060	9060	0
202	20231120	174300	4697411940	9060	9060	9060	9060	0
203	20231120	174200	4697411940	9060	9060	9060	9060	0
204	20231120	174100	4697411940	9060	9060	9060	9060	0
205	20231120	174000	4697411940	9060	9060	9060	9060	0
206	20231120	173900	4697411940	9060	9060	9060	9060	0
207	20231120	173800	4697411940	9060	9060	9060	9060	0
208	20231120	173700	4697411940	9060	9060	9060	9060	0
209	20231120	173600	4697411940	9060	9060	9060	9060	0
210	20231120	173500	4697411940	9060	9060	9060	9060	0
211	20231120	173400	4697411940	9060	9060	9060	9060	0
212	20231120	173300	4697411940	9060	9060	9060	9060	5335
213	20231120	173200	4697411940	9060	9060	9060	9060	0
214	20231120	173100	4697411940	9060	9060	9060	9060	0
215	20231120	173000	4697411940	9060	9060	9060	9060	0
216	20231120	172900	4697411940	9060	9060	9060	9060	0
217	20231120	172800	4697411940	9060	9060	9060	9060	0
218	20231120	172700	4697411940	9060	9060	9060	9060	0
219	20231120	172600	4697411940	9060	9060	9060	9060	0
220	20231120	172500	4697411940	9060	9060	9060	9060	0
221	20231120	172400	4697411940	9060	9060	9060	9060	0
222	20231120	172300	4697411940	9060	9060	9060	9060	0
223	20231120	172200	4697411940	9060	9060	9060	9060	0
224	20231120	172100	4697411940	9060	9060	9060	9060	0
225	20231120	172000	4697411940	9060	9060	9060	9060	0
226	20231120	171900	4697411940	9060	9060	9060	9060	0
227	20231120	171800	4697411940	9060	9060	9060	9060	0
228	20231120	171700	4697411940	9060	9060	9060	9060	0
229	20231120	171600	4697411940	9060	9060	9060	9060	0
230	20231120	171500	4697411940	9060	9060	9060	9060	0
231	20231120	171400	4697411940	9060	9060	9060	9060	0
232	20231120	171300	4697411940	9060	9060	9060	9060	0
233	20231120	171200	4697411940	9060	9060	9060	9060	0
234	20231120	171100	4697411940	9060	9060	9060	9060	0
235	20231120	171000	4697411940	9060	9060	9060	9060	0
236	20231120	170900	4697411940	9060	9060	9060	9060	0
237	20231120	170800	4697411940	9060	9060	9060	9060	0
238	20231120	170700	4697411940	9060	9060	9060	9060	0
239	20231120	170600	4697411940	9060	9060	9060	9060	0
240	20231120	170500	4697411940	9060	9060	9060	9060	0
241	20231120	170400	4697411940	9060	9060	9060	9060	0
242	20231120	170300	4697411940	9060	9060	9060	9060	5335
243	20231120	170200	4697411940	9060	9060	9060	9060	0
244	20231120	170100	4697411940	9060	9060	9060	9060	0
245	20231120	170000	4697411940	9060	9060	9060	9060	0
246	20231120	165900	4697411940	9060	9060	9060	9060	0
247	20231120	165800	4697411940	9060	9060	9060	9060	0
248	20231120	165700	4697411940	9060	9060	9060	9060	0
249	20231120	165600	4697411940	9060	9060	9060	9060	0
250	20231120	165500	4697411940	9060	9060	9060	9060	0
251	20231120	165400	4697411940	9060	9060	9060	9060	0
252	20231120	165300	4697411940	9060	9060	9060	9060	0
253	20231120	165200	4697411940	9060	9060	9060	9060	0
254	20231120	165100	4697411940	9060	9060	9060	9060	0
255	20231120	165000	4697411940	9060	9060	9060	9060	0
256	20231120	164900	4697411940	9060	9060	9060	9060	0
257	20231120	164800	4697411940	9060	9060	9060	9060	0
258	20231120	164700	4697411940	9060	9060	9060	9060	0
259	20231120	164600	4697411940	9060	9060	9060	9060	0
260	20231120	164500	4697411940	9060	9060	9060	9060	0
261	20231120	164400	4697411940	9060	9060	9060	9060	0
262	20231120	164300	4697411940	9060	9060	9060	9060	0
263	20231120	164200	4697411940	9060	9060	9060	9060	0
264	20231120	164100	4697411940	9060	9060	9060	9060	0
265	20231120	164000	4697411940	9060	9060	9060	9060	0
266	20231120	163900	4697411940	9060	9060	9060	9060	0
267	20231120	163800	4697411940	9060	9060	9060	9060	0
268	20231120	163700	4697411940	9060	9060	9060	9060	0
269	20231120	163600	4697411940	9060	9060	9060	9060	0
270	20231120	163500	4697411940	9060	9060	9060	9060	0
271	20231120	163400	4697411940	9060	9060	9060	9060	0
272	20231120	163300	4697411940	9060	9060	9060	9060	5335
273	20231120	163200	4697411940	9060	9060	9060	9060	0
274	20231120	163100	4697411940	9060	9060	9060	9060	0
275	20231120	163000	4697411940	9060	9060	9060	9060	0
276	20231120	162900	4697411940	9060	9060	9060	9060	0
277	20231120	162800	4697411940	9060	9060	9060	9060	0
278	20231120	162700	4697411940	9060	9060	9060	9060	0
279	20231120	162600	4697411940	9060	9060	9060	9060	0
280	20231120	162500	4697411940	9060	9060	9060	9060	0
281	20231120	162400	4697411940	9060	9060	9060	9060	0
282	20231120	162300	4697411940	9060	9060	9060	9060	0
283	20231120	162200	4697411940	9060	9060	9060	9060	0
284	20231120	162100	4697411940	9060	9060	9060	9060	0
285	20231120	162000	4697411940	9060	9060	9060	9060	0
286	20231120	161900	4697411940	9060	9060	9060	9060	0
287	20231120	161800	4697411940	9060	9060	9060	9060	0
288	20231120	161700	4697411940	9060	9060	9060	9060	0
289	20231120	161600	4697411940	9060	9060	9060	9060	0
290	20231120	161500	4697411940	9060	9060	9060	9060	0
291	20231120	161400	4697411940	9060	9060	9060	9060	0
292	20231120	161300	4697411940	9060	9060	9060	9060	0
293	20231120	161200	4697411940	9060	9060	9060	9060	0
294	20231120	161100	4697411940	9060	9060	9060	9060	0
295	20231120	161000	4697411940	9060	9060	9060	9060	0
296	20231120	160900	4697411940	9060	9060	9060	9060	0
297	20231120	160800	4697411940	9060	9060	9060	9060	0
298	20231120	160700	4697411940	9060	9060	9060	9060	0
299	20231120	160600	4697411940	9060	9060	9060	9060	0
300	20231120	160500	4697411940	9060	9060	9060	9060	0
301	20231120	160400	4697411940	9060	9060	9060	9060	0
302	20231120	160300	4697411940	9060	9060	9060	9060	5335
303	20231120	160200	4697411940	9060	9060	9060	9060	0
304	20231120	160100	4697411940	9060	9060	9060	9060	0
305	20231120	160000	4697411940	9060	9060	9060	9060	0
306	20231120	155900	4697411940	9060	9060	9060	9060	0
307	20231120	155800	4697411940	9060	9060	9060	9060	0
308	20231120	155700	4697411940	9060	9060	9060	9060	0
309	20231120	155600	4697411940	9060	9060	9060	9060	0
310	20231120	155500	4697411940	9060	9060	9060	9060	0
311	20231120	155400	4697411940	9060	9060	9060	9060	0
312	20231120	155300	4697411940	9060	9060	9060	9060	0
313	20231120	155200	4697411940	9060	9060	9060	9060	0
314	20231120	155100	4697411940	9060	9060	9060	9060	0
315	20231120	155000	4697411940	9060	9060	9060	9060	0
316	20231120	154900	4697411940	9060	9060	9060	9060	0
317	20231120	154800	4697411940	9060	9060	9060	9060	0
318	20231120	154700	4697411940	9060	9060	9060	9060	0
319	20231120	154600	4697411940	9060	9060	9060	9060	0
320	20231120	154500	4697411940	9060	9060	9060	9060	0
321	20231120	154400	4697411940	9060	9060	9060	9060	0
322	20231120	154300	4697411940	9060	9060	9060	9060	0
323	20231120	154200	4697411940	9060	9060	9060	9060	0
324	20231120	154100	4697411940	9060	9060	9060	9060	0
325	20231120	154000	4697411940	9060	9060	9060	9060	0
326	20231120	153900	4697411940	9060	9060	9060	9060	0
327	20231120	153800	4697411940	9060	9060	9060	9060	0
328	20231120	153700	4697411940	9060	9060	9060	9060	0
329	20231120	153600	4697411940	9060	9060	9060	9060	0
330	20231120	153500	4697411940	9060	9060	9060	9060	0
331	20231120	153400	4697411940	9060	9060	9060	9060	0
332	20231120	153300	4697411940	9060	9060	9060	9060	5335
333	20231120	153200	4697411940	9060	9060	9060	9060	0
334	20231120	153100	4697411940	9060	9060	9060	9060	0
335	20231120	153000	4697411940	9060	9060	9060	9060	5335
336	20231120	152900	4649076840	9080	9080	9080	9080	0
337	20231120	152800	4649076840	9080	9080	9080	9080	0
338	20231120	152700	4649076840	9080	9080	9080	9080	0
339	20231120	152600	4649076840	9080	9080	9080	9080	0
340	20231120	152500	4649076840	9080	9080	9080	9080	0
341	20231120	152400	4649076840	9080	9080	9080	9080	0
342	20231120	152300	4649076840	9080	9080	9080	9080	0
343	20231120	152200	4649076840	9080	9080	9080	9080	0
344	20231120	152100	4649076840	9080	9080	9080	9080	0
345	20231120	152000	4649076840	9080	9080	9080	9080	0
346	20231120	151900	4649076840	9080	9070	9080	9060	3834
347	20231120	151800	4614315510	9070	9070	9080	9060	612
348	20231120	151700	4608764770	9070	9070	9070	9070	143
349	20231120	151600	4607467760	9080	9080	9080	9080	15
350	20231120	151500	4607331560	9100	9070	9100	9070	1000
351	20231120	151400	4598246980	9070	9070	9070	9070	499
352	20231120	151300	4593721050	9060	9060	9060	9060	70
353	20231120	151200	4593086850	9070	9070	9070	9070	505
354	20231120	151100	4588506500	9070	9070	9070	9070	32
355	20231120	151000	4588216260	9070	9070	9080	9070	3650
356	20231120	150900	4555109220	9080	9080	9080	9080	22
357	20231120	150800	4554909460	9080	9080	9080	9080	144
358	20231120	150700	4553601940	9060	9050	9070	9050	414
359	20231120	150600	4549852020	9050	9060	9060	9050	126
360	20231120	150500	4548710720	9050	9070	9070	9050	500
361	20231120	150400	4544181260	9070	9070	9070	9070	352
362	20231120	150300	4540988620	9080	9050	9080	9050	592
363	20231120	150200	4535619860	9050	9070	9070	9050	634
364	20231120	150100	4529869540	9050	9050	9050	9050	111
365	20231120	150000	4528864990	9050	9060	9060	9050	77
366	20231120	145900	4528167410	9060	9060	9060	9060	1
367	20231120	145800	4528158350	9080	9080	9080	9080	0
368	20231120	145700	4528158350	9080	9080	9080	9080	0
369	20231120	145600	4528158350	9080	9070	9080	9050	1116
370	20231120	145500	4518043360	9100	9100	9100	9100	0
371	20231120	145400	4518043360	9100	9070	9100	9070	850
372	20231120	145300	4510321290	9090	9090	9090	9090	0
373	20231120	145200	4510321290	9090	9090	9090	9090	100
374	20231120	145100	4509412290	9100	9100	9100	9100	273
375	20231120	145000	4506927990	9100	9070	9100	9070	234
376	20231120	144900	4504799070	9100	9070	9100	9070	7
377	20231120	144800	4504735420	9060	9080	9080	9060	379
378	20231120	144700	4501301600	9080	9060	9080	9060	725
379	20231120	144600	4494720660	9060	9050	9070	9040	3229
380	20231120	144500	4465504800	9050	9050	9050	9050	2000
381	20231120	144400	4447404800	9050	9070	9100	9050	1224
382	20231120	144300	4436323910	9080	9080	9080	9080	20
383	20231120	144200	4436142310	9090	9070	9100	9050	476
384	20231120	144100	4431823520	9060	9050	9060	9050	438
385	20231120	144000	4427859200	9050	9050	9060	9040	357
386	20231120	143900	4424627240	9060	9050	9060	9050	854
387	20231120	143800	4416897440	9060	9100	9100	9060	2509
388	20231120	143700	4394154500	9100	9100	9100	9090	41
389	20231120	143600	4393781600	9100	9100	9100	9100	45
390	20231120	143500	4393372100	9100	9100	9100	9100	22
391	20231120	143400	4393171900	9120	9090	9120	9090	200
392	20231120	143300	4391353290	9070	9070	9070	9070	41
393	20231120	143200	4390981420	9070	9120	9120	9070	13312
394	20231120	143100	4269888490	9120	9120	9120	9120	200
395	20231120	143000	4268064490	9120	9150	9150	9110	2490
396	20231120	142900	4245373110	9140	9140	9140	9140	45
397	20231120	142800	4244961810	9150	9150	9150	9150	48
398	20231120	142700	4244522610	9150	9150	9150	9150	0
399	20231120	142600	4244522610	9150	9150	9150	9150	0
400	20231120	142500	4244522610	9150	9130	9150	9130	51
401	20231120	142400	4244056960	9130	9130	9130	9130	251
402	20231120	142300	4241765330	9130	9140	9140	9130	242
403	20231120	142200	4239554640	9130	9130	9130	9130	86
404	20231120	142100	4238769460	9150	9160	9170	9130	2886
405	20231120	142000	4212373210	9170	9170	9170	9170	4
406	20231120	141900	4212336530	9150	9170	9170	9150	637
407	20231120	141800	4206505630	9180	9180	9190	9180	22
408	20231120	141700	4206303650	9170	9170	9170	9170	0
409	20231120	141600	4206303650	9170	9180	9180	9170	360
410	20231120	141500	4202999860	9190	9190	9190	9190	19
411	20231120	141400	4202825250	9190	9190	9190	9190	539
412	20231120	141300	4197871840	9190	9190	9190	9190	0
413	20231120	141200	4197871840	9190	9190	9190	9190	0
414	20231120	141100	4197871840	9190	9190	9190	9190	0
415	20231120	141000	4197871840	9190	9180	9190	9180	39
416	20231120	140900	4197513510	9180	9180	9180	9180	208
417	20231120	140800	4195604070	9180	9170	9190	9170	13
418	20231120	140700	4195484730	9180	9180	9180	9180	0
419	20231120	140600	4195484730	9180	9170	9180	9170	245
420	20231120	140500	4193235640	9180	9140	9180	9140	180
421	20231120	140400	4191590240	9140	9150	9180	9140	1333
422	20231120	140300	4179399330	9180	9200	9200	9160	6447
423	20231120	140200	4120259590	9220	9220	9220	9220	7
424	20231120	140100	4120195050	9200	9200	9220	9200	483
425	20231120	140000	4115749690	9200	9200	9200	9200	458
426	20231120	135900	4111536090	9200	9190	9200	9180	595
427	20231120	135800	4106070690	9200	9220	9220	9200	1000
428	20231120	135700	4096864740	9220	9220	9220	9220	77
429	20231120	135600	4096154800	9220	9210	9220	9210	26
430	20231120	135500	4095915320	9210	9230	9230	9210	106
431	20231120	135400	4094937140	9220	9210	9220	9210	80
432	20231120	135300	4094199550	9210	9210	9210	9210	408
433	20231120	135200	4090441870	9210	9210	9210	9210	227
434	20231120	135100	4088351200	9210	9210	9210	9210	0
435	20231120	135000	4088351200	9210	9210	9210	9210	360
436	20231120	134900	4085035600	9220	9220	9220	9220	20
437	20231120	134800	4084851200	9230	9220	9230	9220	7
438	20231120	134700	4084786600	9230	9230	9230	9230	0
439	20231120	134600	4084786600	9230	9230	9230	9230	0
440	20231120	134500	4084786600	9230	9230	9230	9230	0
441	20231120	134400	4084786600	9230	9240	9240	9230	56
442	20231120	134300	4084269220	9240	9240	9240	9240	0
443	20231120	134200	4084269220	9240	9240	9240	9240	0
444	20231120	134100	4084269220	9240	9240	9240	9240	8
445	20231120	134000	4084195300	9240	9240	9240	9240	4
446	20231120	133900	4084158340	9260	9240	9270	9240	22
447	20231120	133800	4083954730	9260	9260	9270	9240	110
448	20231120	133700	4082935370	9270	9230	9270	9230	55
449	20231120	133600	4082425650	9230	9200	9230	9200	32
450	20231120	133500	4082130400	9180	9190	9190	9180	591
451	20231120	133400	4076700450	9180	9200	9200	9170	2332
452	20231120	133300	4055280080	9200	9200	9200	9200	100
453	20231120	133200	4054360080	9200	9200	9200	9200	5
454	20231120	133100	4054314080	9200	9200	9200	9200	0
455	20231120	133000	4054314080	9200	9200	9200	9200	23
456	20231120	132900	4054102480	9200	9200	9230	9200	101
457	20231120	132800	4053170310	9200	9220	9220	9200	872
458	20231120	132700	4045145670	9230	9220	9230	9220	203
459	20231120	132600	4043272960	9220	9220	9220	9220	0
460	20231120	132500	4043272960	9220	9220	9220	9220	0
461	20231120	132400	4043272960	9220	9220	9220	9220	24
462	20231120	132300	4043051680	9200	9200	9200	9200	0
463	20231120	132200	4043051680	9200	9200	9200	9200	0
464	20231120	132100	4043051680	9200	9200	9200	9200	795
465	20231120	132000	4035737680	9200	9200	9230	9200	1167
466	20231120	131900	4024998640	9180	9180	9180	9180	0
467	20231120	131800	4024998640	9180	9190	9200	9180	600
468	20231120	131700	4019480100	9200	9200	9200	9200	2
469	20231120	131600	4019461700	9200	9200	9200	9200	132
470	20231120	131500	4018247300	9200	9200	9200	9200	2
471	20231120	131400	4018228900	9200	9200	9200	9200	3
472	20231120	131300	4018201300	9200	9200	9220	9200	102
473	20231120	131200	4017260920	9200	9200	9230	9200	8
474	20231120	131100	4017187240	9230	9200	9230	9200	24
475	20231120	131000	4016966380	9200	9220	9220	9170	495
476	20231120	130900	4012420430	9210	9210	9230	9210	133
477	20231120	130800	4011194460	9200	9200	9200	9200	2
478	20231120	130700	4011176060	9180	9180	9180	9180	0
479	20231120	130600	4011176060	9180	9200	9200	9180	494
480	20231120	130500	4006637780	9190	9190	9190	9190	200
481	20231120	130400	4004799780	9190	9190	9190	9190	254
482	20231120	130300	4002465520	9210	9210	9210	9210	189
483	20231120	130200	4000724830	9210	9190	9210	9190	33
484	20231120	130100	4000421540	9190	9190	9190	9190	110
485	20231120	130000	3999410640	9190	9200	9200	9190	358
486	20231120	125900	3996119310	9210	9210	9210	9210	30
487	20231120	125800	3995843010	9210	9210	9210	9210	169
488	20231120	125700	3994286520	9210	9210	9220	9210	155
489	20231120	125600	3992858920	9210	9210	9210	9210	221
490	20231120	125500	3990823510	9200	9200	9200	9200	1
491	20231120	125400	3990814310	9200	9200	9200	9200	1
492	20231120	125300	3990805110	9200	9200	9200	9200	0
493	20231120	125200	3990805110	9200	9190	9200	9190	36
494	20231120	125100	3990474020	9200	9160	9200	9160	222
495	20231120	125000	3988432110	9160	9160	9160	9160	0
496	20231120	124900	3988432110	9160	9170	9170	9160	479
497	20231120	124800	3984040260	9170	9170	9170	9170	1
498	20231120	124700	3984031090	9170	9170	9170	9170	2
499	20231120	124600	3984012750	9160	9160	9170	9160	49
500	20231120	124500	3983563860	9160	9160	9160	9160	0
501	20231120	124400	3983563860	9160	9160	9160	9160	49
502	20231120	124300	3983115020	9160	9160	9160	9160	50
503	20231120	124200	3982657020	9160	9160	9160	9160	316
504	20231120	124100	3979762460	9160	9160	9160	9160	0
505	20231120	124000	3979762460	9160	9130	9160	9130	159
506	20231120	123900	3978310690	9120	9120	9120	9120	460
507	20231120	123800	3974115490	9150	9160	9160	9120	4723
508	20231120	123700	3930962650	9150	9160	9160	9150	964
509	20231120	123600	3922136200	9170	9160	9170	9160	157
510	20231120	123500	3920698060	9170	9180	9180	9170	737
511	20231120	123400	3913936260	9180	9180	9180	9180	68
512	20231120	123300	3913312020	9170	9170	9170	9170	16
513	20231120	123200	3913165300	9190	9190	9190	9190	0
514	20231120	123100	3913165300	9190	9180	9190	9170	281
515	20231120	123000	3910585710	9200	9200	9200	9200	1
516	20231120	122900	3910576510	9190	9190	9190	9190	201
517	20231120	122800	3908729320	9200	9200	9200	9200	1
518	20231120	122700	3908720120	9180	9180	9180	9180	259
519	20231120	122600	3906342500	9190	9200	9200	9190	236
520	20231120	122500	3904172660	9190	9190	9190	9190	24
521	20231120	122400	3903952100	9190	9200	9200	9190	869
522	20231120	122300	3895965680	9200	9190	9200	9190	88
523	20231120	122200	3895156130	9190	9190	9200	9190	123
524	20231120	122100	3894024770	9190	9190	9190	9190	0
525	20231120	122000	3894024770	9190	9190	9190	9190	36
526	20231120	121900	3893693930	9190	9190	9190	9190	0
527	20231120	121800	3893693930	9190	9190	9190	9190	40
528	20231120	121700	3893326330	9190	9200	9200	9190	21
529	20231120	121600	3893133330	9190	9190	9190	9190	50
530	20231120	121500	3892673830	9190	9190	9190	9180	275
531	20231120	121400	3890148080	9190	9180	9190	9180	131
532	20231120	121300	3888944490	9190	9190	9190	9190	21
533	20231120	121200	3888751500	9180	9180	9190	9180	118
534	20231120	121100	3887668250	9190	9190	9190	9190	204
535	20231120	121000	3885793490	9190	9220	9220	9190	782
536	20231120	120900	3878593180	9220	9220	9220	9220	3
537	20231120	120800	3878565520	9230	9220	9230	9220	22
538	20231120	120700	3878362480	9230	9230	9230	9230	0
539	20231120	120600	3878362480	9230	9230	9230	9220	568
540	20231120	120500	3873125480	9220	9230	9230	9220	112
541	20231120	120400	3872092810	9220	9260	9260	9220	749
542	20231120	120300	3865181740	9280	9240	9280	9240	66
543	20231120	120200	3864571730	9240	9240	9240	9240	0
544	20231120	120100	3864571730	9240	9270	9280	9240	2583
545	20231120	120000	3840674650	9280	9290	9290	9280	30
546	20231120	115900	3840396000	9290	9290	9290	9290	97
547	20231120	115800	3839494870	9300	9270	9300	9270	855
548	20231120	115700	3831564400	9260	9260	9260	9260	494
549	20231120	115600	3826989960	9260	9240	9260	9240	232
550	20231120	115500	3824845020	9230	9230	9230	9230	7
551	20231120	115400	3824780410	9230	9230	9230	9230	298
552	20231120	115300	3822029870	9220	9220	9220	9220	155
553	20231120	115200	3820600770	9220	9230	9230	9220	103
554	20231120	115100	3819650090	9220	9220	9220	9220	0
555	20231120	115000	3819650090	9220	9210	9220	9210	23
556	20231120	114900	3819438040	9240	9210	9240	9210	479
557	20231120	114800	3815026290	9210	9210	9210	9210	2
558	20231120	114700	3815007870	9200	9200	9200	9200	273
559	20231120	114600	3812496270	9200	9200	9200	9200	0
560	20231120	114500	3812496270	9200	9200	9200	9200	136
561	20231120	114400	3811245070	9190	9220	9220	9190	5894
562	20231120	114300	3757064270	9230	9230	9230	9230	2
563	20231120	114200	3757045810	9220	9220	9220	9220	10
564	20231120	114100	3756953610	9220	9220	9220	9220	18
565	20231120	114000	3756787650	9220	9220	9220	9220	5
566	20231120	113900	3756741550	9220	9220	9220	9220	300
567	20231120	113800	3753975550	9220	9240	9240	9220	622
568	20231120	113700	3748238630	9250	9240	9250	9220	159
569	20231120	113600	3746772490	9250	9250	9250	9250	0
570	20231120	113500	3746772490	9250	9240	9250	9240	408
571	20231120	113400	3742998750	9250	9240	9250	9240	110
572	20231120	113300	3741982010	9240	9230	9240	9220	953
573	20231120	113200	3733181410	9240	9230	9240	9230	511
574	20231120	113100	3728464870	9230	9220	9230	9220	66
575	20231120	113000	3727856150	9230	9220	9230	9220	39
576	20231120	112900	3727496430	9220	9220	9220	9200	466
577	20231120	112800	3723205280	9230	9220	9230	9220	101
578	20231120	112700	3722273330	9230	9240	9240	9230	32
579	20231120	112600	3721977730	9250	9230	9250	9220	555
580	20231120	112500	3716852700	9230	9240	9240	9230	101
581	20231120	112400	3715920150	9240	9250	9250	9240	629
582	20231120	112300	3710106210	9250	9250	9250	9240	319
583	20231120	112200	3707155940	9280	9280	9290	9250	59
584	20231120	112100	3706609510	9280	9280	9280	9280	1000
585	20231120	112000	3697329510	9270	9270	9270	9250	6
586	20231120	111900	3697273910	9270	9250	9270	9250	69
587	20231120	111800	3696634630	9270	9260	9270	9250	5
588	20231120	111700	3696588310	9250	9240	9250	9230	524
589	20231120	111600	3691745860	9230	9230	9230	9230	100
590	20231120	111500	3690822860	9220	9220	9220	9220	42
591	20231120	111400	3690435620	9240	9230	9240	9230	13
592	20231120	111300	3690315600	9230	9210	9230	9210	642
593	20231120	111200	3684394040	9220	9200	9220	9200	110
594	20231120	111100	3683380960	9200	9210	9210	9200	38
595	20231120	111000	3683031220	9210	9220	9220	9210	52
596	20231120	110900	3682551840	9220	9220	9240	9220	590
597	20231120	110800	3677110380	9220	9220	9220	9220	0
598	20231120	110700	3677110380	9220	9230	9230	9220	30
599	20231120	110600	3676833750	9220	9210	9220	9210	107
600	20231120	110500	3675847410	9210	9210	9210	9210	25
601	20231120	110400	3675617160	9210	9220	9220	9210	65
602	20231120	110300	3675018460	9210	9200	9210	9200	1793
603	20231120	110200	3658521500	9200	9200	9200	9200	0
604	20231120	110100	3658521500	9200	9200	9200	9200	247
605	20231120	110000	3656249100	9200	9200	9200	9200	1000
606	20231120	105900	3647049100	9200	9200	9200	9200	11
607	20231120	105800	3646947900	9190	9190	9190	9190	100
608	20231120	105700	3646028900	9190	9200	9200	9190	654
609	20231120	105600	3640012200	9200	9200	9200	9190	132
610	20231120	105500	3638798800	9200	9190	9200	9190	304
611	20231120	105400	3636005000	9200	9200	9200	9200	60
612	20231120	105300	3635453000	9200	9200	9200	9200	2
613	20231120	105200	3635434600	9190	9200	9200	9190	996
614	20231120	105100	3626279400	9190	9170	9190	9160	602
615	20231120	105000	3620757630	9190	9190	9190	9190	15
616	20231120	104900	3620619780	9190	9190	9190	9190	9
617	20231120	104800	3620537070	9190	9170	9190	9170	74
618	20231120	104700	3619857570	9170	9150	9170	9150	1869
619	20231120	104600	3602753570	9150	9150	9150	9150	1906
620	20231120	104500	3585313670	9150	9150	9150	9150	105
621	20231120	104400	3584352920	9150	9150	9150	9150	2
622	20231120	104300	3584334620	9130	9130	9130	9130	279
623	20231120	104200	3581787350	9130	9120	9130	9120	706
624	20231120	104100	3575343950	9130	9160	9160	9120	1263
625	20231120	104000	3563805260	9160	9160	9160	9160	1
626	20231120	103900	3563796100	9160	9160	9160	9160	559
627	20231120	103800	3558675660	9140	9140	9140	9140	50
628	20231120	103700	3558218660	9140	9130	9140	9130	61
629	20231120	103600	3557661430	9130	9120	9130	9120	341
630	20231120	103500	3554551470	9120	9110	9130	9110	901
631	20231120	103400	3546334430	9120	9110	9120	9100	605
632	20231120	103300	3540821150	9120	9110	9120	9100	281
633	20231120	103200	3538262570	9110	9110	9110	9110	1161
634	20231120	103100	3527685860	9110	9110	9110	9110	17
635	20231120	103000	3527530990	9120	9110	9120	9110	349
636	20231120	102900	3524350430	9120	9110	9130	9110	720
637	20231120	102800	3517781230	9120	9130	9130	9110	901
638	20231120	102700	3509565120	9140	9100	9140	9100	810
639	20231120	102600	3502183590	9110	9110	9110	9090	4880
640	20231120	102500	3457777100	9110	9130	9130	9110	1877
641	20231120	102400	3440661450	9140	9190	9190	9140	2618
642	20231120	102300	3416661320	9190	9190	9190	9170	594
643	20231120	102200	3411203480	9190	9210	9210	9190	1917
644	20231120	102100	3393566520	9210	9200	9210	9200	501
645	20231120	102000	3388952510	9200	9180	9200	9180	34
646	20231120	101900	3388639960	9190	9140	9190	9130	1454
647	20231120	101800	3375360440	9130	9210	9210	9120	8060
648	20231120	101700	3301483390	9210	9220	9220	9210	1529
649	20231120	101600	3287389090	9220	9220	9230	9220	1871
650	20231120	101500	3270136270	9230	9230	9240	9230	302
651	20231120	101400	3267348790	9220	9220	9230	9220	789
652	20231120	101300	3260074100	9220	9230	9230	9220	356
653	20231120	101200	3256789790	9240	9230	9240	9220	1041
654	20231120	101100	3247181710	9250	9250	9280	9240	316
655	20231120	101000	3244259180	9260	9250	9260	9240	736
656	20231120	100900	3237454410	9270	9290	9290	9250	2185
657	20231120	100800	3217215430	9270	9290	9290	9270	19
658	20231120	100700	3217039280	9290	9290	9290	9270	512
659	20231120	100600	3212290400	9290	9270	9310	9260	1145
660	20231120	100500	3201674030	9270	9270	9310	9260	3799
661	20231120	100400	3166459840	9280	9290	9300	9280	1819
662	20231120	100300	3149568760	9270	9290	9290	9270	1159
663	20231120	100200	3138816370	9290	9330	9330	9280	4668
664	20231120	100100	3095356340	9330	9330	9340	9330	154
665	20231120	100000	3093919480	9340	9350	9360	9330	439
666	20231120	095900	3089815930	9360	9340	9360	9330	86
667	20231120	095800	3089012890	9340	9360	9380	9340	396
668	20231120	095700	3085305300	9370	9350	9380	9340	223
669	20231120	095600	3083215930	9340	9340	9340	9340	27
670	20231120	095500	3082963750	9320	9320	9340	9320	616
671	20231120	095400	3077222570	9350	9360	9370	9330	2771
672	20231120	095300	3051298660	9360	9350	9370	9350	47
673	20231120	095200	3050859140	9350	9370	9380	9350	140
674	20231120	095100	3049549930	9350	9400	9400	9350	2705
675	20231120	095000	3024180840	9390	9400	9400	9390	1322
676	20231120	094900	3011756380	9420	9420	9420	9420	362
677	20231120	094800	3008346340	9420	9390	9420	9380	1480
678	20231120	094700	2994435340	9390	9400	9400	9380	1200
679	20231120	094600	2983176480	9410	9390	9420	9390	487
680	20231120	094500	2978594000	9430	9380	9430	9350	1404
681	20231120	094400	2965436340	9380	9380	9380	9380	192
682	20231120	094300	2963635380	9370	9400	9410	9370	2732
683	20231120	094200	2937985480	9410	9400	9410	9390	893
684	20231120	094100	2929590670	9390	9420	9450	9380	2481
685	20231120	094000	2906251790	9420	9400	9420	9400	1085
686	20231120	093900	2896049780	9380	9410	9410	9380	1577
687	20231120	093800	2881246100	9420	9390	9450	9370	5094
688	20231120	093700	2833224280	9360	9300	9390	9280	3568
689	20231120	093600	2800016100	9280	9280	9300	9270	333
690	20231120	093500	2796921840	9270	9250	9280	9240	813
691	20231120	093400	2789401740	9250	9270	9290	9240	4287
692	20231120	093300	2749701490	9280	9310	9310	9280	1737
693	20231120	093200	2733576500	9310	9340	9340	9300	2904
694	20231120	093100	2706501880	9330	9330	9330	9330	1508
695	20231120	093000	2692432240	9350	9310	9350	9310	2672
696	20231120	092900	2667533580	9310	9300	9310	9300	2159
697	20231120	092800	2647434320	9300	9290	9300	9280	1019
698	20231120	092700	2637968050	9270	9270	9290	9260	1808
699	20231120	092600	2621185050	9290	9310	9310	9250	2043
700	20231120	092500	2602257290	9300	9300	9320	9300	5407
701	20231120	092400	2551966920	9300	9340	9370	9300	11790
702	20231120	092300	2442208470	9360	9360	9360	9330	1605
703	20231120	092200	2427220420	9340	9420	9420	9340	4792
704	20231120	092100	2382214570	9420	9430	9430	9400	1275
705	20231120	092000	2370210610	9430	9390	9450	9390	3629
706	20231120	091900	2336082990	9390	9340	9390	9340	2680
707	20231120	091800	2310947140	9350	9350	9350	9330	1576
708	20231120	091700	2296219770	9340	9340	9390	9300	12276
709	20231120	091600	2181450020	9360	9370	9390	9330	2483
710	20231120	091500	2158217620	9390	9380	9430	9370	1940
711	20231120	091400	2139986580	9380	9460	9460	9380	6335
712	20231120	091300	2080453860	9430	9440	9480	9430	7598
713	20231120	091200	2008636710	9430	9500	9500	9420	7305
714	20231120	091100	1939641410	9490	9420	9520	9420	13994
715	20231120	091000	1807042320	9430	9390	9430	9350	5894
716	20231120	090900	1751649920	9400	9350	9400	9320	6806
717	20231120	090800	1687933470	9360	9230	9360	9230	4939
718	20231120	090700	1642018520	9230	9250	9260	9230	9031
719	20231120	090600	1558574700	9250	9270	9270	9210	10113
720	20231120	090500	1465192950	9290	9320	9320	9290	8640
721	20231120	090400	1384798600	9320	9490	9700	9300	34486
722	20231120	090300	1058454620	9480	9270	9480	9260	22509
723	20231120	090200	847429310	9270	9260	9380	9230	30769
724	20231120	090100	560864110	9310	9250	9430	9200	32998
725	20231120	090000	254055380	9330	9320	9350	9210	27264