KissMeData/093520/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	194800	562279720	9730	9730	9730	9730	1132
3	20231120	194700	562279720	9730	9730	9730	9730	0
4	20231120	194600	562279720	9730	9730	9730	9730	0
5	20231120	194500	562279720	9730	9730	9730	9730	0
6	20231120	194400	562279720	9730	9730	9730	9730	0
7	20231120	194300	562279720	9730	9730	9730	9730	0
8	20231120	194200	562279720	9730	9730	9730	9730	0
9	20231120	194100	562279720	9730	9730	9730	9730	0
10	20231120	194000	562279720	9730	9730	9730	9730	0
11	20231120	193900	562279720	9730	9730	9730	9730	0
12	20231120	193800	562279720	9730	9730	9730	9730	0
13	20231120	193700	562279720	9730	9730	9730	9730	0
14	20231120	193600	562279720	9730	9730	9730	9730	0
15	20231120	193500	562279720	9730	9730	9730	9730	0
16	20231120	193400	562279720	9730	9730	9730	9730	0
17	20231120	193300	562279720	9730	9730	9730	9730	0
18	20231120	193200	562279720	9730	9730	9730	9730	0
19	20231120	193100	562279720	9730	9730	9730	9730	0
20	20231120	193000	562279720	9730	9730	9730	9730	0
21	20231120	192900	562279720	9730	9730	9730	9730	0
22	20231120	192800	562279720	9730	9730	9730	9730	0
23	20231120	192700	562279720	9730	9730	9730	9730	0
24	20231120	192600	562279720	9730	9730	9730	9730	0
25	20231120	192500	562279720	9730	9730	9730	9730	0
26	20231120	192400	562279720	9730	9730	9730	9730	0
27	20231120	192300	562279720	9730	9730	9730	9730	0
28	20231120	192200	562279720	9730	9730	9730	9730	0
29	20231120	192100	562279720	9730	9730	9730	9730	0
30	20231120	192000	562279720	9730	9730	9730	9730	0
31	20231120	191900	562279720	9730	9730	9730	9730	0
32	20231120	191800	562279720	9730	9730	9730	9730	1132
33	20231120	191700	562279720	9730	9730	9730	9730	0
34	20231120	191600	562279720	9730	9730	9730	9730	0
35	20231120	191500	562279720	9730	9730	9730	9730	0
36	20231120	191400	562279720	9730	9730	9730	9730	0
37	20231120	191300	562279720	9730	9730	9730	9730	0
38	20231120	191200	562279720	9730	9730	9730	9730	0
39	20231120	191100	562279720	9730	9730	9730	9730	0
40	20231120	191000	562279720	9730	9730	9730	9730	0
41	20231120	190900	562279720	9730	9730	9730	9730	0
42	20231120	190800	562279720	9730	9730	9730	9730	0
43	20231120	190700	562279720	9730	9730	9730	9730	0
44	20231120	190600	562279720	9730	9730	9730	9730	0
45	20231120	190500	562279720	9730	9730	9730	9730	0
46	20231120	190400	562279720	9730	9730	9730	9730	0
47	20231120	190300	562279720	9730	9730	9730	9730	0
48	20231120	190200	562279720	9730	9730	9730	9730	0
49	20231120	190100	562279720	9730	9730	9730	9730	0
50	20231120	190000	562279720	9730	9730	9730	9730	0
51	20231120	185900	562279720	9730	9730	9730	9730	0
52	20231120	185800	562279720	9730	9730	9730	9730	0
53	20231120	185700	562279720	9730	9730	9730	9730	0
54	20231120	185600	562279720	9730	9730	9730	9730	0
55	20231120	185500	562279720	9730	9730	9730	9730	0
56	20231120	185400	562279720	9730	9730	9730	9730	0
57	20231120	185300	562279720	9730	9730	9730	9730	0
58	20231120	185200	562279720	9730	9730	9730	9730	0
59	20231120	185100	562279720	9730	9730	9730	9730	0
60	20231120	185000	562279720	9730	9730	9730	9730	0
61	20231120	184900	562279720	9730	9730	9730	9730	0
62	20231120	184800	562279720	9730	9730	9730	9730	1132
63	20231120	184700	562279720	9730	9730	9730	9730	0
64	20231120	184600	562279720	9730	9730	9730	9730	0
65	20231120	184500	562279720	9730	9730	9730	9730	0
66	20231120	184400	562279720	9730	9730	9730	9730	0
67	20231120	184300	562279720	9730	9730	9730	9730	0
68	20231120	184200	562279720	9730	9730	9730	9730	0
69	20231120	184100	562279720	9730	9730	9730	9730	0
70	20231120	184000	562279720	9730	9730	9730	9730	0
71	20231120	183900	562279720	9730	9730	9730	9730	0
72	20231120	183800	562279720	9730	9730	9730	9730	0
73	20231120	183700	562279720	9730	9730	9730	9730	0
74	20231120	183600	562279720	9730	9730	9730	9730	0
75	20231120	183500	562279720	9730	9730	9730	9730	0
76	20231120	183400	562279720	9730	9730	9730	9730	0
77	20231120	183300	562279720	9730	9730	9730	9730	0
78	20231120	183200	562279720	9730	9730	9730	9730	0
79	20231120	183100	562279720	9730	9730	9730	9730	0
80	20231120	183000	562279720	9730	9730	9730	9730	0
81	20231120	182900	562279720	9730	9730	9730	9730	0
82	20231120	182800	562279720	9730	9730	9730	9730	0
83	20231120	182700	562279720	9730	9730	9730	9730	0
84	20231120	182600	562279720	9730	9730	9730	9730	0
85	20231120	182500	562279720	9730	9730	9730	9730	0
86	20231120	182400	562279720	9730	9730	9730	9730	0
87	20231120	182300	562279720	9730	9730	9730	9730	0
88	20231120	182200	562279720	9730	9730	9730	9730	0
89	20231120	182100	562279720	9730	9730	9730	9730	0
90	20231120	182000	562279720	9730	9730	9730	9730	0
91	20231120	181900	562279720	9730	9730	9730	9730	0
92	20231120	181800	562279720	9730	9730	9730	9730	1132
93	20231120	181700	562279720	9730	9730	9730	9730	0
94	20231120	181600	562279720	9730	9730	9730	9730	0
95	20231120	181500	562279720	9730	9730	9730	9730	0
96	20231120	181400	562279720	9730	9730	9730	9730	0
97	20231120	181300	562279720	9730	9730	9730	9730	0
98	20231120	181200	562279720	9730	9730	9730	9730	0
99	20231120	181100	562279720	9730	9730	9730	9730	0
100	20231120	181000	562279720	9730	9730	9730	9730	0
101	20231120	180900	562279720	9730	9730	9730	9730	0
102	20231120	180800	562279720	9730	9730	9730	9730	0
103	20231120	180700	562279720	9730	9730	9730	9730	0
104	20231120	180600	562279720	9730	9730	9730	9730	0
105	20231120	180500	562279720	9730	9730	9730	9730	0
106	20231120	180400	562279720	9730	9730	9730	9730	0
107	20231120	180300	562279720	9730	9730	9730	9730	0
108	20231120	180200	562279720	9730	9730	9730	9730	0
109	20231120	180100	562279720	9730	9730	9730	9730	0
110	20231120	180000	562279720	9730	9730	9730	9730	0
111	20231120	175900	562279720	9730	9730	9730	9730	0
112	20231120	175800	562279720	9730	9730	9730	9730	0
113	20231120	175700	562279720	9730	9730	9730	9730	0
114	20231120	175600	562279720	9730	9730	9730	9730	0
115	20231120	175500	562279720	9730	9730	9730	9730	0
116	20231120	175400	562279720	9730	9730	9730	9730	0
117	20231120	175300	562279720	9730	9730	9730	9730	0
118	20231120	175200	562279720	9730	9730	9730	9730	0
119	20231120	175100	562279720	9730	9730	9730	9730	0
120	20231120	175000	562279720	9730	9730	9730	9730	0
121	20231120	174900	562279720	9730	9730	9730	9730	0
122	20231120	174800	562279720	9730	9730	9730	9730	1132
123	20231120	174700	562279720	9730	9730	9730	9730	0
124	20231120	174600	562279720	9730	9730	9730	9730	0
125	20231120	174500	562279720	9730	9730	9730	9730	0
126	20231120	174400	562279720	9730	9730	9730	9730	0
127	20231120	174300	562279720	9730	9730	9730	9730	0
128	20231120	174200	562279720	9730	9730	9730	9730	0
129	20231120	174100	562279720	9730	9730	9730	9730	0
130	20231120	174000	562279720	9730	9730	9730	9730	0
131	20231120	173900	562279720	9730	9730	9730	9730	0
132	20231120	173800	562279720	9730	9730	9730	9730	0
133	20231120	173700	562279720	9730	9730	9730	9730	0
134	20231120	173600	562279720	9730	9730	9730	9730	0
135	20231120	173500	562279720	9730	9730	9730	9730	0
136	20231120	173400	562279720	9730	9730	9730	9730	0
137	20231120	173300	562279720	9730	9730	9730	9730	0
138	20231120	173200	562279720	9730	9730	9730	9730	0
139	20231120	173100	562279720	9730	9730	9730	9730	0
140	20231120	173000	562279720	9730	9730	9730	9730	0
141	20231120	172900	562279720	9730	9730	9730	9730	0
142	20231120	172800	562279720	9730	9730	9730	9730	0
143	20231120	172700	562279720	9730	9730	9730	9730	0
144	20231120	172600	562279720	9730	9730	9730	9730	0
145	20231120	172500	562279720	9730	9730	9730	9730	0
146	20231120	172400	562279720	9730	9730	9730	9730	0
147	20231120	172300	562279720	9730	9730	9730	9730	0
148	20231120	172200	562279720	9730	9730	9730	9730	0
149	20231120	172100	562279720	9730	9730	9730	9730	0
150	20231120	172000	562279720	9730	9730	9730	9730	0
151	20231120	171900	562279720	9730	9730	9730	9730	0
152	20231120	171800	562279720	9730	9730	9730	9730	1132
153	20231120	171700	562279720	9730	9730	9730	9730	0
154	20231120	171600	562279720	9730	9730	9730	9730	0
155	20231120	171500	562279720	9730	9730	9730	9730	0
156	20231120	171400	562279720	9730	9730	9730	9730	0
157	20231120	171300	562279720	9730	9730	9730	9730	0
158	20231120	171200	562279720	9730	9730	9730	9730	0
159	20231120	171100	562279720	9730	9730	9730	9730	0
160	20231120	171000	562279720	9730	9730	9730	9730	0
161	20231120	170900	562279720	9730	9730	9730	9730	0
162	20231120	170800	562279720	9730	9730	9730	9730	0
163	20231120	170700	562279720	9730	9730	9730	9730	0
164	20231120	170600	562279720	9730	9730	9730	9730	0
165	20231120	170500	562279720	9730	9730	9730	9730	0
166	20231120	170400	562279720	9730	9730	9730	9730	0
167	20231120	170300	562279720	9730	9730	9730	9730	0
168	20231120	170200	562279720	9730	9730	9730	9730	0
169	20231120	170100	562279720	9730	9730	9730	9730	0
170	20231120	170000	562279720	9730	9730	9730	9730	0
171	20231120	165900	562279720	9730	9730	9730	9730	0
172	20231120	165800	562279720	9730	9730	9730	9730	0
173	20231120	165700	562279720	9730	9730	9730	9730	0
174	20231120	165600	562279720	9730	9730	9730	9730	0
175	20231120	165500	562279720	9730	9730	9730	9730	0
176	20231120	165400	562279720	9730	9730	9730	9730	0
177	20231120	165300	562279720	9730	9730	9730	9730	0
178	20231120	165200	562279720	9730	9730	9730	9730	0
179	20231120	165100	562279720	9730	9730	9730	9730	0
180	20231120	165000	562279720	9730	9730	9730	9730	0
181	20231120	164900	562279720	9730	9730	9730	9730	0
182	20231120	164800	562279720	9730	9730	9730	9730	1132
183	20231120	164700	562279720	9730	9730	9730	9730	0
184	20231120	164600	562279720	9730	9730	9730	9730	0
185	20231120	164500	562279720	9730	9730	9730	9730	0
186	20231120	164400	562279720	9730	9730	9730	9730	0
187	20231120	164300	562279720	9730	9730	9730	9730	0
188	20231120	164200	562279720	9730	9730	9730	9730	0
189	20231120	164100	562279720	9730	9730	9730	9730	0
190	20231120	164000	562279720	9730	9730	9730	9730	0
191	20231120	163900	562279720	9730	9730	9730	9730	0
192	20231120	163800	562279720	9730	9730	9730	9730	0
193	20231120	163700	562279720	9730	9730	9730	9730	0
194	20231120	163600	562279720	9730	9730	9730	9730	0
195	20231120	163500	562279720	9730	9730	9730	9730	0
196	20231120	163400	562279720	9730	9730	9730	9730	0
197	20231120	163300	562279720	9730	9730	9730	9730	0
198	20231120	163200	562279720	9730	9730	9730	9730	0
199	20231120	163100	562279720	9730	9730	9730	9730	0
200	20231120	163000	562279720	9730	9730	9730	9730	0
201	20231120	162900	562279720	9730	9730	9730	9730	0
202	20231120	162800	562279720	9730	9730	9730	9730	0
203	20231120	162700	562279720	9730	9730	9730	9730	0
204	20231120	162600	562279720	9730	9730	9730	9730	0
205	20231120	162500	562279720	9730	9730	9730	9730	0
206	20231120	162400	562279720	9730	9730	9730	9730	0
207	20231120	162300	562279720	9730	9730	9730	9730	0
208	20231120	162200	562279720	9730	9730	9730	9730	0
209	20231120	162100	562279720	9730	9730	9730	9730	0
210	20231120	162000	562279720	9730	9730	9730	9730	0
211	20231120	161900	562279720	9730	9730	9730	9730	0
212	20231120	161800	562279720	9730	9730	9730	9730	1132
213	20231120	161700	562279720	9730	9730	9730	9730	0
214	20231120	161600	562279720	9730	9730	9730	9730	0
215	20231120	161500	562279720	9730	9730	9730	9730	0
216	20231120	161400	562279720	9730	9730	9730	9730	0
217	20231120	161300	562279720	9730	9730	9730	9730	0
218	20231120	161200	562279720	9730	9730	9730	9730	0
219	20231120	161100	562279720	9730	9730	9730	9730	0
220	20231120	161000	562279720	9730	9730	9730	9730	0
221	20231120	160900	562279720	9730	9730	9730	9730	0
222	20231120	160800	562279720	9730	9730	9730	9730	0
223	20231120	160700	562279720	9730	9730	9730	9730	0
224	20231120	160600	562279720	9730	9730	9730	9730	0
225	20231120	160500	562279720	9730	9730	9730	9730	0
226	20231120	160400	562279720	9730	9730	9730	9730	0
227	20231120	160300	562279720	9730	9730	9730	9730	0
228	20231120	160200	562279720	9730	9730	9730	9730	0
229	20231120	160100	562279720	9730	9730	9730	9730	0
230	20231120	160000	562279720	9730	9730	9730	9730	0
231	20231120	155900	562279720	9730	9730	9730	9730	0
232	20231120	155800	562279720	9730	9730	9730	9730	0
233	20231120	155700	562279720	9730	9730	9730	9730	0
234	20231120	155600	562279720	9730	9730	9730	9730	0
235	20231120	155500	562279720	9730	9730	9730	9730	0
236	20231120	155400	562279720	9730	9730	9730	9730	0
237	20231120	155300	562279720	9730	9730	9730	9730	0
238	20231120	155200	562279720	9730	9730	9730	9730	0
239	20231120	155100	562279720	9730	9730	9730	9730	0
240	20231120	155000	562279720	9730	9730	9730	9730	0
241	20231120	154900	562279720	9730	9730	9730	9730	0
242	20231120	154800	562279720	9730	9730	9730	9730	1132
243	20231120	154700	562279720	9730	9730	9730	9730	0
244	20231120	154600	562279720	9730	9730	9730	9730	0
245	20231120	154500	562279720	9730	9730	9730	9730	0
246	20231120	154400	562279720	9730	9730	9730	9730	0
247	20231120	154300	562279720	9730	9730	9730	9730	0
248	20231120	154200	562279720	9730	9730	9730	9730	0
249	20231120	154100	562279720	9730	9730	9730	9730	0
250	20231120	154000	562279720	9730	9730	9730	9730	0
251	20231120	153900	562279720	9730	9730	9730	9730	0
252	20231120	153800	562279720	9730	9730	9730	9730	0
253	20231120	153700	562279720	9730	9730	9730	9730	0
254	20231120	153600	562279720	9730	9730	9730	9730	0
255	20231120	153500	562279720	9730	9730	9730	9730	0
256	20231120	153400	562279720	9730	9730	9730	9730	0
257	20231120	153300	562279720	9730	9730	9730	9730	0
258	20231120	153200	562279720	9730	9730	9730	9730	0
259	20231120	153100	562279720	9730	9730	9730	9730	0
260	20231120	153000	562279720	9730	9730	9730	9730	1132
261	20231120	152900	551265360	9700	9700	9700	9700	0
262	20231120	152800	551265360	9700	9700	9700	9700	0
263	20231120	152700	551265360	9700	9700	9700	9700	0
264	20231120	152600	551265360	9700	9700	9700	9700	0
265	20231120	152500	551265360	9700	9700	9700	9700	0
266	20231120	152400	551265360	9700	9700	9700	9700	0
267	20231120	152300	551265360	9700	9700	9700	9700	0
268	20231120	152200	551265360	9700	9700	9700	9700	0
269	20231120	152100	551265360	9700	9700	9700	9700	0
270	20231120	152000	551265360	9700	9700	9700	9700	0
271	20231120	151900	551265360	9700	9710	9710	9700	398
272	20231120	151800	547403100	9710	9710	9710	9710	1
273	20231120	151700	547393390	9730	9730	9730	9730	1
274	20231120	151600	547383660	9730	9730	9730	9730	152
275	20231120	151500	545904700	9720	9720	9720	9720	10
276	20231120	151400	545807500	9730	9730	9730	9730	134
277	20231120	151300	544503680	9730	9730	9730	9730	6
278	20231120	151200	544445300	9730	9730	9730	9730	39
279	20231120	151100	544065830	9730	9720	9730	9720	100
280	20231120	151000	543092860	9740	9740	9740	9740	29
281	20231120	150900	542810400	9740	9720	9740	9720	146
282	20231120	150800	541390260	9710	9720	9720	9710	305
283	20231120	150700	538427660	9740	9740	9740	9740	1
284	20231120	150600	538417920	9740	9730	9740	9730	143
285	20231120	150500	537026250	9730	9730	9730	9730	0
286	20231120	150400	537026250	9730	9720	9730	9720	29
287	20231120	150300	536744310	9720	9710	9720	9710	18
288	20231120	150200	536569360	9730	9730	9730	9730	29
289	20231120	150100	536287190	9710	9730	9730	9710	99
290	20231120	150000	535325790	9740	9710	9740	9710	85
291	20231120	145900	534497920	9720	9720	9720	9720	2
292	20231120	145800	534478480	9740	9710	9740	9710	158
293	20231120	145700	532943430	9710	9710	9710	9710	3
294	20231120	145600	532914300	9740	9710	9740	9710	482
295	20231120	145500	528233210	9710	9710	9710	9710	1
296	20231120	145400	528223500	9740	9720	9740	9710	154
297	20231120	145300	526726260	9730	9720	9730	9720	18
298	20231120	145200	526551150	9730	9730	9730	9730	29
299	20231120	145100	526268980	9720	9730	9730	9720	84
300	20231120	145000	525452000	9740	9740	9740	9740	28
301	20231120	144900	525179280	9720	9720	9720	9720	2
302	20231120	144800	525159840	9720	9720	9740	9720	41
303	20231120	144700	524760740	9740	9740	9740	9740	82
304	20231120	144600	523962060	9740	9710	9740	9710	31
305	20231120	144500	523660280	9700	9700	9700	9700	90
306	20231120	144400	522787280	9730	9700	9730	9700	529
307	20231120	144300	517655410	9720	9710	9720	9700	88
308	20231120	144200	516800610	9720	9720	9720	9710	153
309	20231120	144100	515313570	9730	9740	9740	9730	66
310	20231120	144000	514671100	9720	9720	9720	9720	2
311	20231120	143900	514651660	9740	9740	9740	9740	28
312	20231120	143800	514378940	9720	9720	9720	9720	3
313	20231120	143700	514349780	9720	9740	9740	9720	32
314	20231120	143600	514038160	9730	9730	9730	9730	61
315	20231120	143500	513444630	9730	9730	9730	9730	75
316	20231120	143400	512714880	9710	9710	9710	9710	403
317	20231120	143300	508801750	9740	9740	9740	9740	29
318	20231120	143200	508519290	9710	9710	9710	9710	3
319	20231120	143100	508490160	9710	9710	9740	9710	640
320	20231120	143000	502275170	9710	9710	9710	9710	2
321	20231120	142900	502255750	9710	9740	9740	9710	32
322	20231120	142800	501944160	9720	9720	9720	9720	8
323	20231120	142700	501866400	9730	9740	9740	9730	150
324	20231120	142600	500406620	9730	9730	9730	9730	49
325	20231120	142500	499929850	9740	9740	9740	9740	29
326	20231120	142400	499647390	9740	9750	9750	9740	115
327	20231120	142300	498527080	9750	9760	9760	9750	158
328	20231120	142200	496986300	9750	9750	9750	9750	58
329	20231120	142100	496420800	9760	9740	9760	9740	31
330	20231120	142000	496118280	9750	9750	9750	9750	56
331	20231120	141900	495572280	9750	9750	9760	9750	35
332	20231120	141800	495230750	9760	9760	9760	9750	111
333	20231120	141700	494147420	9760	9760	9760	9760	281
334	20231120	141600	491404860	9750	9750	9750	9740	375
335	20231120	141500	487748640	9740	9750	9750	9740	42
336	20231120	141400	487339240	9740	9730	9740	9730	1248
337	20231120	141300	475193580	9730	9710	9730	9710	131
338	20231120	141200	473919010	9720	9720	9720	9720	100
339	20231120	141100	472947010	9710	9730	9730	9710	31
340	20231120	141000	472645440	9720	9720	9720	9710	603
341	20231120	140900	466784300	9720	9710	9720	9710	37
342	20231120	140800	466424740	9710	9720	9720	9710	53
343	20231120	140700	465909610	9720	9720	9720	9720	28
344	20231120	140600	465637450	9710	9710	9710	9710	3
345	20231120	140500	465608320	9720	9710	9720	9710	31
346	20231120	140400	465307020	9710	9710	9710	9710	0
347	20231120	140300	465307020	9710	9710	9720	9710	240
348	20231120	140200	462976340	9710	9710	9710	9710	3
349	20231120	140100	462947210	9720	9720	9720	9720	29
350	20231120	140000	462665330	9710	9710	9710	9710	2
351	20231120	135900	462645910	9720	9710	9720	9710	31
352	20231120	135800	462344620	9720	9720	9720	9720	3
353	20231120	135700	462315460	9720	9710	9720	9710	32
354	20231120	135600	462004450	9710	9710	9710	9710	0
355	20231120	135500	462004450	9710	9720	9730	9710	527
356	20231120	135400	456881750	9710	9710	9710	9710	3
357	20231120	135300	456852620	9720	9720	9720	9720	29
358	20231120	135200	456570740	9710	9710	9710	9710	103
359	20231120	135100	455570610	9720	9710	9720	9710	230
360	20231120	135000	453337030	9720	9720	9720	9720	0
361	20231120	134900	453337030	9720	9700	9720	9700	32
362	20231120	134800	453026050	9710	9710	9710	9710	30
363	20231120	134700	452734750	9720	9700	9720	9700	31
364	20231120	134600	452433590	9700	9700	9700	9700	2
365	20231120	134500	452414190	9720	9720	9720	9720	29
366	20231120	134400	452132310	9700	9710	9720	9700	65
367	20231120	134300	451501040	9710	9710	9710	9710	140
368	20231120	134200	450141640	9710	9710	9710	9700	158
369	20231120	134100	448607470	9700	9700	9700	9700	2
370	20231120	134000	448588070	9710	9710	9710	9700	120
371	20231120	133900	447423740	9710	9710	9710	9710	0
372	20231120	133800	447423740	9710	9720	9720	9710	78
373	20231120	133700	446666070	9730	9730	9730	9730	0
374	20231120	133600	446666070	9730	9720	9730	9720	38
375	20231120	133500	446296510	9720	9720	9720	9720	859
376	20231120	133400	437947030	9720	9710	9720	9710	104
377	20231120	133300	436936330	9710	9710	9710	9710	0
378	20231120	133200	436936330	9710	9710	9710	9710	74
379	20231120	133100	436217790	9710	9700	9710	9700	591
380	20231120	133000	430479190	9710	9700	9710	9700	68
381	20231120	132900	429819090	9700	9700	9700	9700	0
382	20231120	132800	429819090	9700	9710	9710	9700	322
383	20231120	132700	426695490	9720	9720	9720	9720	0
384	20231120	132600	426695490	9720	9720	9720	9720	220
385	20231120	132500	424557090	9710	9710	9710	9710	10
386	20231120	132400	424459990	9700	9700	9700	9700	5
387	20231120	132300	424411490	9700	9700	9700	9700	5
388	20231120	132200	424362990	9700	9700	9720	9700	233
389	20231120	132100	422098630	9720	9720	9720	9720	3
390	20231120	132000	422069470	9730	9730	9730	9730	0
391	20231120	131900	422069470	9730	9680	9730	9680	821
392	20231120	131800	414099640	9670	9660	9670	9660	538
393	20231120	131700	408898610	9660	9660	9660	9660	5
394	20231120	131600	408850310	9650	9650	9650	9650	96
395	20231120	131500	407923910	9650	9650	9650	9650	4
396	20231120	131400	407885310	9660	9660	9660	9660	1
397	20231120	131300	407875650	9650	9640	9650	9640	79
398	20231120	131200	407113350	9640	9650	9650	9640	21
399	20231120	131100	406910710	9650	9640	9650	9640	418
400	20231120	131000	402879850	9630	9630	9630	9630	0
401	20231120	130900	402879850	9630	9630	9630	9630	0
402	20231120	130800	402879850	9630	9630	9630	9630	0
403	20231120	130700	402879850	9630	9630	9630	9630	79
404	20231120	130600	402119080	9620	9630	9630	9620	6
405	20231120	130500	402061350	9630	9630	9630	9630	134
406	20231120	130400	400770930	9610	9610	9610	9610	0
407	20231120	130300	400770930	9610	9610	9610	9610	0
408	20231120	130200	400770930	9610	9610	9610	9610	0
409	20231120	130100	400770930	9610	9610	9610	9610	0
410	20231120	130000	400770930	9610	9610	9610	9610	0
411	20231120	125900	400770930	9610	9610	9610	9610	0
412	20231120	125800	400770930	9610	9610	9610	9610	5
413	20231120	125700	400722880	9610	9620	9630	9610	201
414	20231120	125600	398789310	9620	9620	9620	9620	58
415	20231120	125500	398231350	9620	9620	9620	9620	2
416	20231120	125400	398212110	9610	9610	9610	9610	100
417	20231120	125300	397251110	9610	9620	9620	9610	915
418	20231120	125200	388457760	9610	9610	9610	9610	0
419	20231120	125100	388457760	9610	9600	9610	9600	1782
420	20231120	125000	371334700	9610	9610	9610	9610	7
421	20231120	124900	371267430	9610	9610	9610	9610	1873
422	20231120	124800	353267900	9600	9600	9600	9600	0
423	20231120	124700	353267900	9600	9600	9600	9600	78
424	20231120	124600	352519100	9600	9610	9610	9600	371
425	20231120	124500	348956380	9610	9630	9630	9610	30
426	20231120	124400	348667860	9630	9630	9630	9630	0
427	20231120	124300	348667860	9630	9620	9630	9620	5
428	20231120	124200	348619750	9610	9610	9610	9610	0
429	20231120	124100	348619750	9610	9610	9610	9610	5
430	20231120	124000	348571700	9620	9620	9620	9620	0
431	20231120	123900	348571700	9620	9620	9620	9620	0
432	20231120	123800	348571700	9620	9620	9620	9620	0
433	20231120	123700	348571700	9620	9620	9620	9620	12
434	20231120	123600	348456260	9620	9620	9620	9620	2
435	20231120	123500	348437020	9620	9620	9620	9620	56
436	20231120	123400	347898300	9620	9620	9620	9620	20
437	20231120	123300	347705900	9620	9620	9620	9620	0
438	20231120	123200	347705900	9620	9620	9620	9620	0
439	20231120	123100	347705900	9620	9620	9620	9620	4
440	20231120	123000	347667420	9620	9620	9620	9620	216
441	20231120	122900	345589500	9620	9620	9620	9620	0
442	20231120	122800	345589500	9620	9620	9620	9620	2
443	20231120	122700	345570260	9630	9630	9630	9630	0
444	20231120	122600	345570260	9630	9630	9630	9630	0
445	20231120	122500	345570260	9630	9630	9630	9630	0
446	20231120	122400	345570260	9630	9630	9630	9630	0
447	20231120	122300	345570260	9630	9630	9630	9630	30
448	20231120	122200	345281360	9630	9630	9630	9630	0
449	20231120	122100	345281360	9630	9630	9630	9630	0
450	20231120	122000	345281360	9630	9630	9630	9630	0
451	20231120	121900	345281360	9630	9630	9630	9630	10
452	20231120	121800	345185060	9630	9630	9630	9630	0
453	20231120	121700	345185060	9630	9630	9630	9630	5
454	20231120	121600	345136910	9630	9630	9630	9630	2
455	20231120	121500	345117650	9620	9620	9620	9620	0
456	20231120	121400	345117650	9620	9620	9620	9620	0
457	20231120	121300	345117650	9620	9620	9620	9620	0
458	20231120	121200	345117650	9620	9620	9620	9620	0
459	20231120	121100	345117650	9620	9620	9620	9620	39
460	20231120	121000	344742470	9630	9630	9630	9630	4
461	20231120	120900	344703950	9620	9620	9620	9620	0
462	20231120	120800	344703950	9620	9620	9620	9620	0
463	20231120	120700	344703950	9620	9620	9620	9620	0
464	20231120	120600	344703950	9620	9620	9620	9620	0
465	20231120	120500	344703950	9620	9620	9620	9620	0
466	20231120	120400	344703950	9620	9620	9620	9620	0
467	20231120	120300	344703950	9620	9620	9620	9620	0
468	20231120	120200	344703950	9620	9620	9620	9620	0
469	20231120	120100	344703950	9620	9620	9620	9620	90
470	20231120	120000	343838150	9620	9620	9620	9620	0
471	20231120	115900	343838150	9620	9620	9620	9620	0
472	20231120	115800	343838150	9620	9620	9620	9620	1
473	20231120	115700	343828530	9620	9620	9620	9620	0
474	20231120	115600	343828530	9620	9620	9620	9620	2
475	20231120	115500	343809290	9610	9610	9610	9610	1
476	20231120	115400	343799680	9610	9610	9610	9610	20
477	20231120	115300	343607480	9620	9620	9620	9620	10
478	20231120	115200	343511280	9620	9620	9620	9620	3
479	20231120	115100	343482420	9610	9610	9610	9610	0
480	20231120	115000	343482420	9610	9610	9610	9610	0
481	20231120	114900	343482420	9610	9610	9610	9610	0
482	20231120	114800	343482420	9610	9610	9610	9610	1000
483	20231120	114700	333872420	9610	9610	9610	9610	12
484	20231120	114600	333757100	9630	9630	9630	9630	0
485	20231120	114500	333757100	9630	9630	9630	9630	0
486	20231120	114400	333757100	9630	9630	9630	9630	1
487	20231120	114300	333747470	9620	9620	9620	9620	5
488	20231120	114200	333699370	9620	9620	9620	9620	2
489	20231120	114100	333680130	9620	9620	9620	9620	7
490	20231120	114000	333612790	9620	9620	9620	9620	0
491	20231120	113900	333612790	9620	9620	9620	9620	3
492	20231120	113800	333583930	9620	9620	9620	9620	1072
493	20231120	113700	323271290	9620	9620	9620	9620	20
494	20231120	113600	323078890	9620	9620	9620	9620	0
495	20231120	113500	323078890	9620	9620	9620	9620	5
496	20231120	113400	323030790	9620	9620	9620	9620	0
497	20231120	113300	323030790	9620	9620	9620	9620	0
498	20231120	113200	323030790	9620	9620	9620	9620	0
499	20231120	113100	323030790	9620	9620	9620	9620	0
500	20231120	113000	323030790	9620	9620	9620	9620	1
501	20231120	112900	323021170	9620	9610	9620	9610	7
502	20231120	112800	322953880	9610	9610	9610	9610	6
503	20231120	112700	322896220	9610	9610	9620	9610	150
504	20231120	112600	321453320	9610	9610	9610	9610	10
505	20231120	112500	321357220	9610	9620	9620	9610	114
506	20231120	112400	320260580	9620	9620	9620	9620	0
507	20231120	112300	320260580	9620	9620	9620	9620	0
508	20231120	112200	320260580	9620	9620	9620	9620	31
509	20231120	112100	319962360	9610	9610	9610	9610	10
510	20231120	112000	319866260	9620	9620	9620	9620	0
511	20231120	111900	319866260	9620	9620	9620	9620	0
512	20231120	111800	319866260	9620	9620	9620	9620	0
513	20231120	111700	319866260	9620	9620	9620	9620	0
514	20231120	111600	319866260	9620	9620	9620	9620	1
515	20231120	111500	319856640	9610	9610	9610	9610	0
516	20231120	111400	319856640	9610	9610	9610	9610	0
517	20231120	111300	319856640	9610	9610	9610	9610	32
518	20231120	111200	319549120	9610	9600	9610	9600	21
519	20231120	111100	319347330	9610	9610	9610	9610	1
520	20231120	111000	319337720	9610	9610	9610	9610	448
521	20231120	110900	315032440	9620	9620	9620	9620	5
522	20231120	110800	314984340	9620	9620	9620	9620	0
523	20231120	110700	314984340	9620	9620	9620	9620	0
524	20231120	110600	314984340	9620	9620	9620	9620	4
525	20231120	110500	314945860	9610	9610	9610	9610	0
526	20231120	110400	314945860	9610	9610	9610	9610	10
527	20231120	110300	314849760	9610	9610	9610	9610	0
528	20231120	110200	314849760	9610	9610	9610	9610	31
529	20231120	110100	314551850	9610	9610	9610	9610	0
530	20231120	110000	314551850	9610	9620	9620	9610	10
531	20231120	105900	314455730	9620	9620	9620	9620	0
532	20231120	105800	314455730	9620	9620	9620	9620	0
533	20231120	105700	314455730	9620	9620	9620	9620	0
534	20231120	105600	314455730	9620	9620	9620	9620	0
535	20231120	105500	314455730	9620	9610	9620	9610	23
536	20231120	105400	314234480	9620	9620	9620	9620	30
537	20231120	105300	313945880	9630	9630	9630	9630	0
538	20231120	105200	313945880	9630	9630	9630	9630	0
539	20231120	105100	313945880	9630	9630	9630	9630	49
540	20231120	105000	313474010	9620	9620	9620	9620	0
541	20231120	104900	313474010	9620	9620	9620	9620	0
542	20231120	104800	313474010	9620	9620	9620	9620	108
543	20231120	104700	312435050	9600	9600	9600	9600	0
544	20231120	104600	312435050	9600	9600	9600	9600	82
545	20231120	104500	311647850	9610	9610	9610	9610	0
546	20231120	104400	311647850	9610	9610	9610	9610	0
547	20231120	104300	311647850	9610	9610	9610	9610	0
548	20231120	104200	311647850	9610	9620	9620	9610	1709
549	20231120	104100	295213010	9630	9630	9630	9630	83
550	20231120	104000	294413720	9630	9630	9630	9630	0
551	20231120	103900	294413720	9630	9630	9630	9630	0
552	20231120	103800	294413720	9630	9630	9630	9630	0
553	20231120	103700	294413720	9630	9630	9630	9630	18
554	20231120	103600	294240380	9630	9630	9630	9630	0
555	20231120	103500	294240380	9630	9620	9630	9620	477
556	20231120	103400	289651540	9620	9620	9620	9620	3
557	20231120	103300	289622680	9630	9630	9630	9630	100
558	20231120	103200	288659680	9630	9630	9630	9630	2
559	20231120	103100	288640420	9630	9630	9630	9630	0
560	20231120	103000	288640420	9630	9630	9630	9630	28
561	20231120	102900	288370780	9630	9630	9630	9630	1
562	20231120	102800	288361150	9630	9630	9630	9630	0
563	20231120	102700	288361150	9630	9630	9630	9630	106
564	20231120	102600	287340370	9630	9640	9640	9630	65
565	20231120	102500	286713920	9640	9640	9640	9640	0
566	20231120	102400	286713920	9640	9640	9640	9640	0
567	20231120	102300	286713920	9640	9630	9640	9630	22
568	20231120	102200	286501990	9610	9610	9610	9610	0
569	20231120	102100	286501990	9610	9610	9610	9610	0
570	20231120	102000	286501990	9610	9650	9650	9610	1940
571	20231120	101900	267811110	9650	9660	9660	9650	299
572	20231120	101800	264925250	9660	9660	9660	9660	10
573	20231120	101700	264828650	9660	9670	9670	9660	119
574	20231120	101600	263678910	9690	9690	9690	9690	82
575	20231120	101500	262884330	9680	9680	9680	9680	480
576	20231120	101400	258237930	9670	9680	9680	9670	24
577	20231120	101300	258005710	9660	9660	9660	9660	8
578	20231120	101200	257928430	9660	9660	9660	9660	117
579	20231120	101100	256798210	9680	9680	9680	9680	119
580	20231120	101000	255646290	9680	9690	9690	9680	156
581	20231120	100900	254134800	9690	9690	9690	9690	4
582	20231120	100800	254096040	9700	9720	9720	9700	36
583	20231120	100700	253746720	9720	9720	9720	9720	463
584	20231120	100600	249246360	9720	9720	9720	9720	356
585	20231120	100500	245786040	9710	9710	9710	9710	0
586	20231120	100400	245786040	9710	9710	9710	9710	10
587	20231120	100300	245688940	9720	9710	9720	9710	215
588	20231120	100200	243601260	9710	9690	9710	9690	416
589	20231120	100100	239562230	9680	9650	9680	9650	24
590	20231120	100000	239330130	9650	9700	9700	9650	524
591	20231120	095900	234257790	9700	9700	9700	9700	30
592	20231120	095800	233966790	9700	9690	9700	9690	1791
593	20231120	095700	216599890	9690	9690	9700	9690	189
594	20231120	095600	214768470	9680	9680	9680	9680	226
595	20231120	095500	212580790	9670	9680	9680	9670	75
596	20231120	095400	211855030	9670	9670	9670	9670	15
597	20231120	095300	211709980	9670	9670	9670	9670	10
598	20231120	095200	211613280	9660	9660	9680	9660	187
599	20231120	095100	209805920	9660	9660	9660	9660	187
600	20231120	095000	207999500	9660	9660	9660	9660	51
601	20231120	094900	207506840	9660	9660	9670	9660	517
602	20231120	094800	202511890	9660	9660	9660	9660	2
603	20231120	094700	202492570	9660	9660	9660	9660	20
604	20231120	094600	202299370	9660	9660	9660	9660	30
605	20231120	094500	202009570	9660	9660	9660	9660	252
606	20231120	094400	199575250	9670	9670	9670	9670	46
607	20231120	094300	199130430	9670	9670	9670	9670	3
608	20231120	094200	199101420	9670	9660	9670	9660	158
609	20231120	094100	197573570	9660	9660	9660	9660	65
610	20231120	094000	196945670	9650	9670	9670	9650	110
611	20231120	093900	195882670	9680	9680	9680	9680	20
612	20231120	093800	195689070	9680	9690	9690	9680	739
613	20231120	093700	188534160	9680	9690	9690	9680	65
614	20231120	093600	187904350	9690	9690	9690	9690	31
615	20231120	093500	187603960	9690	9680	9690	9660	77
616	20231120	093400	186858610	9660	9660	9660	9660	5
617	20231120	093300	186810310	9660	9660	9660	9660	0
618	20231120	093200	186810310	9660	9660	9660	9660	0
619	20231120	093100	186810310	9660	9650	9660	9650	491
620	20231120	093000	182072060	9650	9680	9680	9650	497
621	20231120	092900	177271010	9680	9690	9690	9680	275
622	20231120	092800	174606740	9690	9690	9690	9690	46
623	20231120	092700	174161000	9710	9710	9710	9710	499
624	20231120	092600	169315710	9700	9710	9710	9700	234
625	20231120	092500	167044090	9700	9730	9730	9700	121
626	20231120	092400	165869960	9720	9700	9720	9670	1278
627	20231120	092300	153462140	9700	9660	9700	9660	5362
628	20231120	092200	101519600	9660	9640	9660	9610	219
629	20231120	092100	99407560	9610	9610	9610	9610	0
630	20231120	092000	99407560	9610	9610	9610	9610	110
631	20231120	091900	98350460	9610	9600	9610	9600	7
632	20231120	091800	98283200	9610	9610	9610	9610	300
633	20231120	091700	95400200	9650	9610	9650	9600	877
634	20231120	091600	86968170	9630	9640	9640	9630	220
635	20231120	091500	84848570	9650	9650	9650	9650	100
636	20231120	091400	83883570	9650	9640	9650	9640	550
637	20231120	091300	78576080	9640	9640	9640	9640	349
638	20231120	091200	75211720	9640	9590	9640	9590	1128
639	20231120	091100	64357650	9580	9580	9580	9580	270
640	20231120	091000	61771050	9600	9600	9600	9600	59
641	20231120	090900	61204650	9590	9600	9600	9590	237
642	20231120	090800	58930450	9590	9580	9610	9580	994
643	20231120	090700	49395560	9550	9550	9550	9550	3
644	20231120	090600	49366910	9540	9540	9580	9540	1537
645	20231120	090500	34687550	9540	9560	9560	9540	371
646	20231120	090400	31143530	9560	9520	9560	9510	1384
647	20231120	090300	17940380	9510	9490	9510	9490	493
648	20231120	090200	13257050	9430	9450	9490	9430	508
649	20231120	090100	8450840	9440	9420	9450	9420	131
650	20231120	090000	7213900	9420	9450	9460	9420	764