KissMeData/060590/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	192900	977226480	8930	8930	8930	8930	2839
3	20231120	192800	977226480	8930	8930	8930	8930	0
4	20231120	192700	977226480	8930	8930	8930	8930	0
5	20231120	192600	977226480	8930	8930	8930	8930	0
6	20231120	192500	977226480	8930	8930	8930	8930	0
7	20231120	192400	977226480	8930	8930	8930	8930	0
8	20231120	192300	977226480	8930	8930	8930	8930	0
9	20231120	192200	977226480	8930	8930	8930	8930	0
10	20231120	192100	977226480	8930	8930	8930	8930	0
11	20231120	192000	977226480	8930	8930	8930	8930	0
12	20231120	191900	977226480	8930	8930	8930	8930	0
13	20231120	191800	977226480	8930	8930	8930	8930	0
14	20231120	191700	977226480	8930	8930	8930	8930	0
15	20231120	191600	977226480	8930	8930	8930	8930	0
16	20231120	191500	977226480	8930	8930	8930	8930	0
17	20231120	191400	977226480	8930	8930	8930	8930	0
18	20231120	191300	977226480	8930	8930	8930	8930	0
19	20231120	191200	977226480	8930	8930	8930	8930	0
20	20231120	191100	977226480	8930	8930	8930	8930	0
21	20231120	191000	977226480	8930	8930	8930	8930	0
22	20231120	190900	977226480	8930	8930	8930	8930	0
23	20231120	190800	977226480	8930	8930	8930	8930	0
24	20231120	190700	977226480	8930	8930	8930	8930	0
25	20231120	190600	977226480	8930	8930	8930	8930	0
26	20231120	190500	977226480	8930	8930	8930	8930	0
27	20231120	190400	977226480	8930	8930	8930	8930	0
28	20231120	190300	977226480	8930	8930	8930	8930	0
29	20231120	190200	977226480	8930	8930	8930	8930	0
30	20231120	190100	977226480	8930	8930	8930	8930	0
31	20231120	190000	977226480	8930	8930	8930	8930	0
32	20231120	185900	977226480	8930	8930	8930	8930	2839
33	20231120	185800	977226480	8930	8930	8930	8930	0
34	20231120	185700	977226480	8930	8930	8930	8930	0
35	20231120	185600	977226480	8930	8930	8930	8930	0
36	20231120	185500	977226480	8930	8930	8930	8930	0
37	20231120	185400	977226480	8930	8930	8930	8930	0
38	20231120	185300	977226480	8930	8930	8930	8930	0
39	20231120	185200	977226480	8930	8930	8930	8930	0
40	20231120	185100	977226480	8930	8930	8930	8930	0
41	20231120	185000	977226480	8930	8930	8930	8930	0
42	20231120	184900	977226480	8930	8930	8930	8930	0
43	20231120	184800	977226480	8930	8930	8930	8930	0
44	20231120	184700	977226480	8930	8930	8930	8930	0
45	20231120	184600	977226480	8930	8930	8930	8930	0
46	20231120	184500	977226480	8930	8930	8930	8930	0
47	20231120	184400	977226480	8930	8930	8930	8930	0
48	20231120	184300	977226480	8930	8930	8930	8930	0
49	20231120	184200	977226480	8930	8930	8930	8930	0
50	20231120	184100	977226480	8930	8930	8930	8930	0
51	20231120	184000	977226480	8930	8930	8930	8930	0
52	20231120	183900	977226480	8930	8930	8930	8930	0
53	20231120	183800	977226480	8930	8930	8930	8930	0
54	20231120	183700	977226480	8930	8930	8930	8930	0
55	20231120	183600	977226480	8930	8930	8930	8930	0
56	20231120	183500	977226480	8930	8930	8930	8930	0
57	20231120	183400	977226480	8930	8930	8930	8930	0
58	20231120	183300	977226480	8930	8930	8930	8930	0
59	20231120	183200	977226480	8930	8930	8930	8930	0
60	20231120	183100	977226480	8930	8930	8930	8930	0
61	20231120	183000	977226480	8930	8930	8930	8930	0
62	20231120	182900	977226480	8930	8930	8930	8930	2839
63	20231120	182800	977226480	8930	8930	8930	8930	0
64	20231120	182700	977226480	8930	8930	8930	8930	0
65	20231120	182600	977226480	8930	8930	8930	8930	0
66	20231120	182500	977226480	8930	8930	8930	8930	0
67	20231120	182400	977226480	8930	8930	8930	8930	0
68	20231120	182300	977226480	8930	8930	8930	8930	0
69	20231120	182200	977226480	8930	8930	8930	8930	0
70	20231120	182100	977226480	8930	8930	8930	8930	0
71	20231120	182000	977226480	8930	8930	8930	8930	0
72	20231120	181900	977226480	8930	8930	8930	8930	0
73	20231120	181800	977226480	8930	8930	8930	8930	0
74	20231120	181700	977226480	8930	8930	8930	8930	0
75	20231120	181600	977226480	8930	8930	8930	8930	0
76	20231120	181500	977226480	8930	8930	8930	8930	0
77	20231120	181400	977226480	8930	8930	8930	8930	0
78	20231120	181300	977226480	8930	8930	8930	8930	0
79	20231120	181200	977226480	8930	8930	8930	8930	0
80	20231120	181100	977226480	8930	8930	8930	8930	0
81	20231120	181000	977226480	8930	8930	8930	8930	0
82	20231120	180900	977226480	8930	8930	8930	8930	0
83	20231120	180800	977226480	8930	8930	8930	8930	0
84	20231120	180700	977226480	8930	8930	8930	8930	0
85	20231120	180600	977226480	8930	8930	8930	8930	0
86	20231120	180500	977226480	8930	8930	8930	8930	0
87	20231120	180400	977226480	8930	8930	8930	8930	0
88	20231120	180300	977226480	8930	8930	8930	8930	0
89	20231120	180200	977226480	8930	8930	8930	8930	0
90	20231120	180100	977226480	8930	8930	8930	8930	0
91	20231120	180000	977226480	8930	8930	8930	8930	0
92	20231120	175900	977226480	8930	8930	8930	8930	2839
93	20231120	175800	977226480	8930	8930	8930	8930	0
94	20231120	175700	977226480	8930	8930	8930	8930	0
95	20231120	175600	977226480	8930	8930	8930	8930	0
96	20231120	175500	977226480	8930	8930	8930	8930	0
97	20231120	175400	977226480	8930	8930	8930	8930	0
98	20231120	175300	977226480	8930	8930	8930	8930	0
99	20231120	175200	977226480	8930	8930	8930	8930	0
100	20231120	175100	977226480	8930	8930	8930	8930	0
101	20231120	175000	977226480	8930	8930	8930	8930	0
102	20231120	174900	977226480	8930	8930	8930	8930	0
103	20231120	174800	977226480	8930	8930	8930	8930	0
104	20231120	174700	977226480	8930	8930	8930	8930	0
105	20231120	174600	977226480	8930	8930	8930	8930	0
106	20231120	174500	977226480	8930	8930	8930	8930	0
107	20231120	174400	977226480	8930	8930	8930	8930	0
108	20231120	174300	977226480	8930	8930	8930	8930	0
109	20231120	174200	977226480	8930	8930	8930	8930	0
110	20231120	174100	977226480	8930	8930	8930	8930	0
111	20231120	174000	977226480	8930	8930	8930	8930	0
112	20231120	173900	977226480	8930	8930	8930	8930	0
113	20231120	173800	977226480	8930	8930	8930	8930	0
114	20231120	173700	977226480	8930	8930	8930	8930	0
115	20231120	173600	977226480	8930	8930	8930	8930	0
116	20231120	173500	977226480	8930	8930	8930	8930	0
117	20231120	173400	977226480	8930	8930	8930	8930	0
118	20231120	173300	977226480	8930	8930	8930	8930	0
119	20231120	173200	977226480	8930	8930	8930	8930	0
120	20231120	173100	977226480	8930	8930	8930	8930	0
121	20231120	173000	977226480	8930	8930	8930	8930	0
122	20231120	172900	977226480	8930	8930	8930	8930	2839
123	20231120	172800	977226480	8930	8930	8930	8930	0
124	20231120	172700	977226480	8930	8930	8930	8930	0
125	20231120	172600	977226480	8930	8930	8930	8930	0
126	20231120	172500	977226480	8930	8930	8930	8930	0
127	20231120	172400	977226480	8930	8930	8930	8930	0
128	20231120	172300	977226480	8930	8930	8930	8930	0
129	20231120	172200	977226480	8930	8930	8930	8930	0
130	20231120	172100	977226480	8930	8930	8930	8930	0
131	20231120	172000	977226480	8930	8930	8930	8930	0
132	20231120	171900	977226480	8930	8930	8930	8930	0
133	20231120	171800	977226480	8930	8930	8930	8930	0
134	20231120	171700	977226480	8930	8930	8930	8930	0
135	20231120	171600	977226480	8930	8930	8930	8930	0
136	20231120	171500	977226480	8930	8930	8930	8930	0
137	20231120	171400	977226480	8930	8930	8930	8930	0
138	20231120	171300	977226480	8930	8930	8930	8930	0
139	20231120	171200	977226480	8930	8930	8930	8930	0
140	20231120	171100	977226480	8930	8930	8930	8930	0
141	20231120	171000	977226480	8930	8930	8930	8930	0
142	20231120	170900	977226480	8930	8930	8930	8930	0
143	20231120	170800	977226480	8930	8930	8930	8930	0
144	20231120	170700	977226480	8930	8930	8930	8930	0
145	20231120	170600	977226480	8930	8930	8930	8930	0
146	20231120	170500	977226480	8930	8930	8930	8930	0
147	20231120	170400	977226480	8930	8930	8930	8930	0
148	20231120	170300	977226480	8930	8930	8930	8930	0
149	20231120	170200	977226480	8930	8930	8930	8930	0
150	20231120	170100	977226480	8930	8930	8930	8930	0
151	20231120	170000	977226480	8930	8930	8930	8930	0
152	20231120	165900	977226480	8930	8930	8930	8930	2839
153	20231120	165800	977226480	8930	8930	8930	8930	0
154	20231120	165700	977226480	8930	8930	8930	8930	0
155	20231120	165600	977226480	8930	8930	8930	8930	0
156	20231120	165500	977226480	8930	8930	8930	8930	0
157	20231120	165400	977226480	8930	8930	8930	8930	0
158	20231120	165300	977226480	8930	8930	8930	8930	0
159	20231120	165200	977226480	8930	8930	8930	8930	0
160	20231120	165100	977226480	8930	8930	8930	8930	0
161	20231120	165000	977226480	8930	8930	8930	8930	0
162	20231120	164900	977226480	8930	8930	8930	8930	0
163	20231120	164800	977226480	8930	8930	8930	8930	0
164	20231120	164700	977226480	8930	8930	8930	8930	0
165	20231120	164600	977226480	8930	8930	8930	8930	0
166	20231120	164500	977226480	8930	8930	8930	8930	0
167	20231120	164400	977226480	8930	8930	8930	8930	0
168	20231120	164300	977226480	8930	8930	8930	8930	0
169	20231120	164200	977226480	8930	8930	8930	8930	0
170	20231120	164100	977226480	8930	8930	8930	8930	0
171	20231120	164000	977226480	8930	8930	8930	8930	0
172	20231120	163900	977226480	8930	8930	8930	8930	0
173	20231120	163800	977226480	8930	8930	8930	8930	0
174	20231120	163700	977226480	8930	8930	8930	8930	0
175	20231120	163600	977226480	8930	8930	8930	8930	0
176	20231120	163500	977226480	8930	8930	8930	8930	0
177	20231120	163400	977226480	8930	8930	8930	8930	0
178	20231120	163300	977226480	8930	8930	8930	8930	0
179	20231120	163200	977226480	8930	8930	8930	8930	0
180	20231120	163100	977226480	8930	8930	8930	8930	0
181	20231120	163000	977226480	8930	8930	8930	8930	0
182	20231120	162900	977226480	8930	8930	8930	8930	2839
183	20231120	162800	977226480	8930	8930	8930	8930	0
184	20231120	162700	977226480	8930	8930	8930	8930	0
185	20231120	162600	977226480	8930	8930	8930	8930	0
186	20231120	162500	977226480	8930	8930	8930	8930	0
187	20231120	162400	977226480	8930	8930	8930	8930	0
188	20231120	162300	977226480	8930	8930	8930	8930	0
189	20231120	162200	977226480	8930	8930	8930	8930	0
190	20231120	162100	977226480	8930	8930	8930	8930	0
191	20231120	162000	977226480	8930	8930	8930	8930	0
192	20231120	161900	977226480	8930	8930	8930	8930	0
193	20231120	161800	977226480	8930	8930	8930	8930	0
194	20231120	161700	977226480	8930	8930	8930	8930	0
195	20231120	161600	977226480	8930	8930	8930	8930	0
196	20231120	161500	977226480	8930	8930	8930	8930	0
197	20231120	161400	977226480	8930	8930	8930	8930	0
198	20231120	161300	977226480	8930	8930	8930	8930	0
199	20231120	161200	977226480	8930	8930	8930	8930	0
200	20231120	161100	977226480	8930	8930	8930	8930	0
201	20231120	161000	977226480	8930	8930	8930	8930	0
202	20231120	160900	977226480	8930	8930	8930	8930	0
203	20231120	160800	977226480	8930	8930	8930	8930	0
204	20231120	160700	977226480	8930	8930	8930	8930	0
205	20231120	160600	977226480	8930	8930	8930	8930	0
206	20231120	160500	977226480	8930	8930	8930	8930	0
207	20231120	160400	977226480	8930	8930	8930	8930	0
208	20231120	160300	977226480	8930	8930	8930	8930	0
209	20231120	160200	977226480	8930	8930	8930	8930	0
210	20231120	160100	977226480	8930	8930	8930	8930	0
211	20231120	160000	977226480	8930	8930	8930	8930	0
212	20231120	155900	977226480	8930	8930	8930	8930	2839
213	20231120	155800	977226480	8930	8930	8930	8930	0
214	20231120	155700	977226480	8930	8930	8930	8930	0
215	20231120	155600	977226480	8930	8930	8930	8930	0
216	20231120	155500	977226480	8930	8930	8930	8930	0
217	20231120	155400	977226480	8930	8930	8930	8930	0
218	20231120	155300	977226480	8930	8930	8930	8930	0
219	20231120	155200	977226480	8930	8930	8930	8930	0
220	20231120	155100	977226480	8930	8930	8930	8930	0
221	20231120	155000	977226480	8930	8930	8930	8930	0
222	20231120	154900	977226480	8930	8930	8930	8930	0
223	20231120	154800	977226480	8930	8930	8930	8930	0
224	20231120	154700	977226480	8930	8930	8930	8930	0
225	20231120	154600	977226480	8930	8930	8930	8930	0
226	20231120	154500	977226480	8930	8930	8930	8930	0
227	20231120	154400	977226480	8930	8930	8930	8930	0
228	20231120	154300	977226480	8930	8930	8930	8930	0
229	20231120	154200	977226480	8930	8930	8930	8930	0
230	20231120	154100	977226480	8930	8930	8930	8930	0
231	20231120	154000	977226480	8930	8930	8930	8930	0
232	20231120	153900	977226480	8930	8930	8930	8930	0
233	20231120	153800	977226480	8930	8930	8930	8930	0
234	20231120	153700	977226480	8930	8930	8930	8930	0
235	20231120	153600	977226480	8930	8930	8930	8930	0
236	20231120	153500	977226480	8930	8930	8930	8930	0
237	20231120	153400	977226480	8930	8930	8930	8930	0
238	20231120	153300	977226480	8930	8930	8930	8930	0
239	20231120	153200	977226480	8930	8930	8930	8930	0
240	20231120	153100	977226480	8930	8930	8930	8930	0
241	20231120	153000	977226480	8930	8930	8930	8930	2839
242	20231120	152900	951874210	8930	8930	8930	8930	0
243	20231120	152800	951874210	8930	8930	8930	8930	0
244	20231120	152700	951874210	8930	8930	8930	8930	0
245	20231120	152600	951874210	8930	8930	8930	8930	0
246	20231120	152500	951874210	8930	8930	8930	8930	0
247	20231120	152400	951874210	8930	8930	8930	8930	0
248	20231120	152300	951874210	8930	8930	8930	8930	0
249	20231120	152200	951874210	8930	8930	8930	8930	0
250	20231120	152100	951874210	8930	8930	8930	8930	0
251	20231120	152000	951874210	8930	8930	8930	8930	0
252	20231120	151900	951874210	8930	8930	8930	8920	253
253	20231120	151800	949615440	8920	8930	8930	8920	243
254	20231120	151700	947446580	8920	8940	8940	8920	240
255	20231120	151600	945304610	8930	8920	8940	8920	382
256	20231120	151500	941893000	8920	8920	8920	8920	15
257	20231120	151400	941759200	8920	8920	8920	8920	4
258	20231120	151300	941723520	8930	8930	8930	8930	0
259	20231120	151200	941723520	8930	8930	8930	8930	5
260	20231120	151100	941678870	8940	8930	8940	8920	23
261	20231120	151000	941473640	8930	8930	8930	8930	0
262	20231120	150900	941473640	8930	8930	8940	8930	5
263	20231120	150800	941428980	8930	8930	8930	8920	361
264	20231120	150700	938205660	8930	8930	8930	8930	85
265	20231120	150600	937446610	8930	8930	8940	8930	157
266	20231120	150500	936044180	8940	8940	8940	8940	0
267	20231120	150400	936044180	8940	8930	8940	8930	20
268	20231120	150300	935865570	8920	8920	8920	8920	9
269	20231120	150200	935785290	8920	8920	8920	8920	0
270	20231120	150100	935785290	8920	8920	8920	8920	0
271	20231120	150000	935785290	8920	8920	8920	8920	0
272	20231120	145900	935785290	8920	8920	8920	8920	165
273	20231120	145800	934313490	8920	8920	8920	8920	102
274	20231120	145700	933403650	8930	8930	8930	8930	0
275	20231120	145600	933403650	8930	8920	8930	8920	152
276	20231120	145500	932046440	8920	8920	8920	8920	178
277	20231120	145400	930458680	8920	8920	8920	8920	2
278	20231120	145300	930440840	8930	8920	8930	8920	17
279	20231120	145200	930289160	8930	8910	8930	8910	14
280	20231120	145100	930164300	8930	8930	8940	8910	173
281	20231120	145000	928619700	8950	8950	8950	8950	1
282	20231120	144900	928610750	8950	8940	8950	8940	404
283	20231120	144800	924998970	8940	8940	8940	8930	341
284	20231120	144700	921950580	8960	8960	8960	8960	0
285	20231120	144600	921950580	8960	8940	8960	8940	24
286	20231120	144500	921736000	8960	8950	8960	8950	110
287	20231120	144400	920751480	8950	8950	8950	8950	1
288	20231120	144300	920742530	8950	8940	8950	8940	92
289	20231120	144200	919920040	8940	8940	8940	8930	15
290	20231120	144100	919786060	8940	8920	8940	8920	102
291	20231120	144000	918875410	8920	8920	8920	8920	3
292	20231120	143900	918848650	8910	8910	8910	8910	0
293	20231120	143800	918848650	8910	8910	8910	8910	531
294	20231120	143700	914117440	8930	8930	8930	8930	0
295	20231120	143600	914117440	8930	8930	8930	8930	0
296	20231120	143500	914117440	8930	8930	8930	8930	0
297	20231120	143400	914117440	8930	8910	8930	8910	66
298	20231120	143300	913528360	8920	8920	8920	8920	2
299	20231120	143200	913510520	8910	8910	8910	8910	0
300	20231120	143100	913510520	8910	8910	8910	8910	0
301	20231120	143000	913510520	8910	8910	8910	8910	0
302	20231120	142900	913510520	8910	8910	8930	8910	403
303	20231120	142800	909915730	8910	8910	8910	8910	0
304	20231120	142700	909915730	8910	8910	8910	8910	0
305	20231120	142600	909915730	8910	8910	8910	8910	0
306	20231120	142500	909915730	8910	8910	8910	8910	0
307	20231120	142400	909915730	8910	8910	8910	8910	0
308	20231120	142300	909915730	8910	8910	8910	8910	24
309	20231120	142200	909701890	8900	8900	8900	8900	1
310	20231120	142100	909692990	8950	8950	8950	8950	131
311	20231120	142000	908520540	8900	8900	8900	8900	0
312	20231120	141900	908520540	8900	8900	8900	8900	0
313	20231120	141800	908520540	8900	8900	8900	8900	0
314	20231120	141700	908520540	8900	8900	8900	8900	0
315	20231120	141600	908520540	8900	8900	8900	8900	20
316	20231120	141500	908342540	8900	8960	8960	8900	5
317	20231120	141400	908297870	8960	8960	8970	8900	12
318	20231120	141300	908190380	8960	8940	8960	8940	2199
319	20231120	141200	888526910	8940	8940	8940	8940	417
320	20231120	141100	884798930	8940	8940	8940	8940	230
321	20231120	141000	882742730	8940	8880	8940	8880	2
322	20231120	140900	882724910	8880	8880	8880	8880	30
323	20231120	140800	882458510	8940	8940	8940	8940	0
324	20231120	140700	882458510	8940	8940	8940	8940	0
325	20231120	140600	882458510	8940	8940	8940	8940	0
326	20231120	140500	882458510	8940	8940	8940	8940	0
327	20231120	140400	882458510	8940	8940	8940	8940	0
328	20231120	140300	882458510	8940	8940	8940	8940	15
329	20231120	140200	882324410	8940	8940	8940	8940	0
330	20231120	140100	882324410	8940	8940	8940	8940	10
331	20231120	140000	882235010	8890	8890	8890	8890	0
332	20231120	135900	882235010	8890	8940	8940	8890	944
333	20231120	135800	873807800	8940	8940	8940	8940	2
334	20231120	135700	873789920	8940	8940	8940	8940	1
335	20231120	135600	873780980	8900	8900	8900	8900	12
336	20231120	135500	873674180	8950	8950	8950	8950	0
337	20231120	135400	873674180	8950	8950	8950	8950	0
338	20231120	135300	873674180	8950	8950	8950	8950	0
339	20231120	135200	873674180	8950	8950	8950	8950	0
340	20231120	135100	873674180	8950	8950	8950	8950	0
341	20231120	135000	873674180	8950	8900	8950	8880	2002
342	20231120	134900	855881450	8900	8900	8900	8900	0
343	20231120	134800	855881450	8900	8940	8940	8900	2019
344	20231120	134700	837899330	8950	8950	8950	8950	0
345	20231120	134600	837899330	8950	8950	8950	8940	31
346	20231120	134500	837622020	8940	8940	8940	8940	0
347	20231120	134400	837622020	8940	8940	8940	8940	18
348	20231120	134300	837461100	8960	8960	8960	8960	0
349	20231120	134200	837461100	8960	8960	8960	8960	230
350	20231120	134100	835400300	8960	8960	8960	8960	197
351	20231120	134000	833635180	8960	8960	8960	8960	1
352	20231120	133900	833626220	8950	8960	8960	8950	205
353	20231120	133800	831789500	8960	8960	8960	8960	0
354	20231120	133700	831789500	8960	8960	8960	8960	0
355	20231120	133600	831789500	8960	8960	8960	8960	1
356	20231120	133500	831780540	8950	8950	8950	8950	0
357	20231120	133400	831780540	8950	8950	8950	8950	0
358	20231120	133300	831780540	8950	8930	8950	8930	2627
359	20231120	133200	808290150	8920	8920	8920	8920	0
360	20231120	133100	808290150	8920	8930	8930	8920	29
361	20231120	133000	808031330	8930	8930	8930	8930	0
362	20231120	132900	808031330	8930	8930	8930	8930	0
363	20231120	132800	808031330	8930	8930	8930	8930	15
364	20231120	132700	807897380	8940	8940	8940	8940	0
365	20231120	132600	807897380	8940	8940	8940	8940	414
366	20231120	132500	804196220	8930	8930	8930	8930	47
367	20231120	132400	803776510	8930	8930	8930	8930	11
368	20231120	132300	803678280	8930	8930	8930	8930	1
369	20231120	132200	803669350	8930	8930	8930	8930	1
370	20231120	132100	803660420	8930	8930	8930	8930	0
371	20231120	132000	803660420	8930	8930	8930	8930	34
372	20231120	131900	803356800	8930	8930	8930	8930	121
373	20231120	131800	802276270	8920	8920	8920	8920	15
374	20231120	131700	802142470	8930	8930	8930	8930	0
375	20231120	131600	802142470	8930	8930	8930	8930	10
376	20231120	131500	802053170	8930	8930	8930	8930	4
377	20231120	131400	802017450	8930	8930	8930	8930	0
378	20231120	131300	802017450	8930	8930	8930	8930	0
379	20231120	131200	802017450	8930	8930	8930	8930	0
380	20231120	131100	802017450	8930	8930	8930	8930	18
381	20231120	131000	801856710	8930	8930	8930	8930	0
382	20231120	130900	801856710	8930	8930	8930	8930	179
383	20231120	130800	800258240	8930	8930	8930	8930	61
384	20231120	130700	799713510	8930	8930	8930	8930	1
385	20231120	130600	799704580	8920	8930	8930	8920	47
386	20231120	130500	799285020	8930	8930	8930	8930	0
387	20231120	130400	799285020	8930	8930	8930	8930	0
388	20231120	130300	799285020	8930	8930	8930	8930	104
389	20231120	130200	798356300	8930	8930	8930	8930	0
390	20231120	130100	798356300	8930	8930	8930	8930	0
391	20231120	130000	798356300	8930	8940	8940	8930	128
392	20231120	125900	797212130	8950	8950	8950	8950	1
393	20231120	125800	797203180	8940	8940	8940	8940	0
394	20231120	125700	797203180	8940	8940	8940	8940	1
395	20231120	125600	797194240	8940	8940	8940	8940	10
396	20231120	125500	797104840	8930	8930	8930	8930	0
397	20231120	125400	797104840	8930	8930	8930	8930	15
398	20231120	125300	796970890	8940	8940	8940	8940	0
399	20231120	125200	796970890	8940	8940	8940	8940	0
400	20231120	125100	796970890	8940	8940	8940	8940	85
401	20231120	125000	796210990	8950	8950	8950	8950	4
402	20231120	124900	796175190	8940	8940	8940	8940	0
403	20231120	124800	796175190	8940	8940	8940	8940	16
404	20231120	124700	796032150	8940	8940	8940	8940	0
405	20231120	124600	796032150	8940	8940	8940	8940	0
406	20231120	124500	796032150	8940	8940	8940	8940	0
407	20231120	124400	796032150	8940	8940	8940	8940	20
408	20231120	124300	795853350	8960	8960	8960	8960	0
409	20231120	124200	795853350	8960	8950	8960	8950	62
410	20231120	124100	795298210	8930	8930	8940	8930	627
411	20231120	124000	789697680	8920	8920	8920	8920	15
412	20231120	123900	789563880	8920	8920	8920	8920	17
413	20231120	123800	789412240	8930	8930	8930	8930	0
414	20231120	123700	789412240	8930	8930	8930	8930	341
415	20231120	123600	786367110	8930	8930	8930	8930	0
416	20231120	123500	786367110	8930	8930	8930	8930	0
417	20231120	123400	786367110	8930	8930	8930	8930	0
418	20231120	123300	786367110	8930	8930	8930	8930	0
419	20231120	123200	786367110	8930	8930	8930	8930	4
420	20231120	123100	786331390	8930	8930	8930	8930	0
421	20231120	123000	786331390	8930	8930	8930	8930	0
422	20231120	122900	786331390	8930	8930	8930	8930	100
423	20231120	122800	785438390	8940	8940	8940	8940	0
424	20231120	122700	785438390	8940	8940	8940	8940	0
425	20231120	122600	785438390	8940	8940	8940	8940	23
426	20231120	122500	785232770	8940	8940	8940	8940	10
427	20231120	122400	785143370	8960	8940	8960	8940	1000
428	20231120	122300	776196170	8930	8930	8930	8930	15
429	20231120	122200	776062220	8930	8930	8930	8930	0
430	20231120	122100	776062220	8930	8930	8930	8930	40
431	20231120	122000	775705020	8930	8930	8930	8930	7
432	20231120	121900	775642510	8930	8930	8930	8930	0
433	20231120	121800	775642510	8930	8930	8930	8930	0
434	20231120	121700	775642510	8930	8920	8930	8920	10
435	20231120	121600	775553290	8910	8910	8910	8910	0
436	20231120	121500	775553290	8910	8920	8920	8910	101
437	20231120	121400	774653170	8910	8910	8910	8910	0
438	20231120	121300	774653170	8910	8910	8910	8910	15
439	20231120	121200	774519520	8920	8920	8920	8920	2
440	20231120	121100	774501680	8920	8920	8920	8920	0
441	20231120	121000	774501680	8920	8920	8920	8920	1
442	20231120	120900	774492760	8910	8910	8910	8910	130
443	20231120	120800	773334460	8900	8910	8910	8900	17
444	20231120	120700	773183140	8940	8910	8940	8910	4
445	20231120	120600	773147450	8940	8940	8940	8940	0
446	20231120	120500	773147450	8940	8940	8940	8940	0
447	20231120	120400	773147450	8940	8940	8940	8940	1
448	20231120	120300	773138510	8950	8950	8950	8950	0
449	20231120	120200	773138510	8950	8950	8950	8950	0
450	20231120	120100	773138510	8950	8950	8950	8950	0
451	20231120	120000	773138510	8950	8950	8950	8950	0
452	20231120	115900	773138510	8950	8950	8950	8950	0
453	20231120	115800	773138510	8950	8950	8950	8950	4
454	20231120	115700	773102710	8950	8930	8950	8930	64
455	20231120	115600	772530450	8930	8930	8930	8930	0
456	20231120	115500	772530450	8930	8930	8930	8930	0
457	20231120	115400	772530450	8930	8930	8930	8930	18
458	20231120	115300	772369710	8930	8920	8930	8920	562
459	20231120	115200	767351180	8920	8910	8920	8910	137
460	20231120	115100	766129220	8920	8900	8920	8900	910
461	20231120	115000	758022020	8890	8890	8890	8890	100
462	20231120	114900	757133020	8890	8890	8890	8890	15
463	20231120	114800	756999670	8890	8890	8890	8890	3
464	20231120	114700	756973000	8880	8880	8880	8880	0
465	20231120	114600	756973000	8880	8880	8880	8880	0
466	20231120	114500	756973000	8880	8880	8880	8880	20
467	20231120	114400	756795400	8930	8930	8930	8890	14
468	20231120	114300	756670860	8890	8890	8890	8890	0
469	20231120	114200	756670860	8890	8890	8890	8890	15
470	20231120	114100	756537510	8930	8930	8930	8930	1
471	20231120	114000	756528580	8890	8890	8890	8890	2
472	20231120	113900	756510800	8940	8940	8940	8940	0
473	20231120	113800	756510800	8940	8940	8940	8940	0
474	20231120	113700	756510800	8940	8940	8940	8940	0
475	20231120	113600	756510800	8940	8940	8940	8940	1
476	20231120	113500	756501860	8950	8940	8950	8940	48
477	20231120	113400	756072420	8940	8940	8940	8890	82
478	20231120	113300	755339590	8940	8940	8940	8940	0
479	20231120	113200	755339590	8940	8940	8940	8940	0
480	20231120	113100	755339590	8940	8940	8940	8940	1
481	20231120	113000	755330650	8940	8940	8940	8940	13
482	20231120	112900	755214430	8950	8950	8950	8950	0
483	20231120	112800	755214430	8950	8950	8950	8950	0
484	20231120	112700	755214430	8950	8920	8950	8920	50
485	20231120	112600	754767560	8880	8910	8910	8880	1492
486	20231120	112500	741503720	8920	8920	8920	8920	129
487	20231120	112400	740353040	8930	8940	8940	8930	900
488	20231120	112300	732314770	8950	8960	8960	8950	52
489	20231120	112200	731849360	8950	8950	8950	8950	0
490	20231120	112100	731849360	8950	8950	8960	8950	62
491	20231120	112000	731294160	8960	8960	8960	8960	0
492	20231120	111900	731294160	8960	8960	8960	8960	0
493	20231120	111800	731294160	8960	8960	8960	8960	0
494	20231120	111700	731294160	8960	8960	8960	8960	30
495	20231120	111600	731025360	8960	8950	8960	8950	30
496	20231120	111500	730756710	8950	8950	8950	8950	0
497	20231120	111400	730756710	8950	8950	8950	8950	15
498	20231120	111300	730622460	8970	8970	8970	8970	0
499	20231120	111200	730622460	8970	8970	8970	8970	13
500	20231120	111100	730505850	8970	8970	8970	8970	0
501	20231120	111000	730505850	8970	8970	8970	8970	4
502	20231120	110900	730469970	8970	8970	8970	8970	0
503	20231120	110800	730469970	8970	8950	8970	8950	586
504	20231120	110700	725219840	8940	8940	8940	8940	0
505	20231120	110600	725219840	8940	8940	8940	8940	0
506	20231120	110500	725219840	8940	8940	8940	8940	15
507	20231120	110400	725085740	8950	8950	8950	8950	2
508	20231120	110300	725067840	8960	8960	8960	8960	500
509	20231120	110200	720587840	8960	8960	8960	8960	11
510	20231120	110100	720489280	8950	8950	8950	8950	6
511	20231120	110000	720435580	8940	8940	8940	8940	15
512	20231120	105900	720301480	8940	8940	8940	8940	0
513	20231120	105800	720301480	8940	8940	8940	8940	15
514	20231120	105700	720167380	8940	8940	8940	8940	262
515	20231120	105600	717825100	8940	8940	8940	8940	15
516	20231120	105500	717691000	8950	8950	8950	8950	2
517	20231120	105400	717673100	8950	8950	8950	8950	0
518	20231120	105300	717673100	8950	8950	8950	8950	111
519	20231120	105200	716679650	8940	8930	8940	8930	56
520	20231120	105100	716179390	8920	8920	8920	8920	15
521	20231120	105000	716045590	8920	8910	8920	8910	16
522	20231120	104900	715903020	8910	8910	8910	8910	12
523	20231120	104800	715796100	8910	8940	8940	8910	148
524	20231120	104700	714475420	8950	8950	8950	8950	43
525	20231120	104600	714090570	8950	8950	8950	8950	8
526	20231120	104500	714018970	8950	8960	8960	8950	32
527	20231120	104400	713732560	8960	8950	8960	8940	249
528	20231120	104300	711504030	8950	8950	8950	8950	238
529	20231120	104200	709373930	8960	8960	8960	8960	87
530	20231120	104100	708594410	8960	8960	8960	8960	90
531	20231120	104000	707788010	8960	8960	8960	8960	0
532	20231120	103900	707788010	8960	8960	8960	8960	0
533	20231120	103800	707788010	8960	8970	8970	8960	85
534	20231120	103700	707025770	8980	8980	8980	8980	80
535	20231120	103600	706307370	8980	8980	8980	8980	47
536	20231120	103500	705885310	8970	8970	8970	8960	107
537	20231120	103400	704926400	8960	8980	8980	8960	6
538	20231120	103300	704872610	8980	8980	8980	8980	179
539	20231120	103200	703265190	8970	8970	8970	8970	0
540	20231120	103100	703265190	8970	8970	8970	8970	5
541	20231120	103000	703220340	8970	8990	8990	8970	92
542	20231120	102900	702393690	8980	8960	8980	8960	1283
543	20231120	102800	690892350	8990	8970	8990	8970	2222
544	20231120	102700	670944100	8950	8950	8950	8950	15
545	20231120	102600	670809850	8970	8960	8970	8960	11
546	20231120	102500	670711270	8950	8940	8950	8940	123
547	20231120	102400	669610470	8940	8940	8940	8940	10
548	20231120	102300	669521070	8930	8930	8930	8930	0
549	20231120	102200	669521070	8930	8940	8940	8930	17
550	20231120	102100	669369250	8930	8930	8930	8930	1
551	20231120	102000	669360320	8910	8910	8910	8910	15
552	20231120	101900	669226670	8910	8910	8910	8910	0
553	20231120	101800	669226670	8910	8910	8910	8910	233
554	20231120	101700	667150640	8910	8930	8930	8910	58
555	20231120	101600	666632940	8930	8930	8930	8930	5
556	20231120	101500	666588290	8880	8880	8880	8880	1
557	20231120	101400	666579410	8930	8940	8940	8930	227
558	20231120	101300	664550300	8950	8890	8950	8890	106
559	20231120	101200	663601960	8890	8890	8890	8890	109
560	20231120	101100	662632950	8910	8910	8920	8890	1240
561	20231120	101000	651592190	8960	8920	8960	8910	344
562	20231120	100900	648521010	8920	8950	8950	8920	606
563	20231120	100800	643109390	8960	8950	8960	8950	401
564	20231120	100700	639516510	8950	8950	8950	8950	79
565	20231120	100600	638809460	8930	8930	8930	8930	0
566	20231120	100500	638809460	8930	8940	8970	8930	479
567	20231120	100400	634516790	8940	8950	8950	8930	259
568	20231120	100300	632198910	8950	8930	8950	8930	183
569	20231120	100200	630561310	8930	8940	8940	8930	78
570	20231120	100100	629864660	8940	8940	8940	8930	146
571	20231120	100000	628559860	8930	8930	8930	8930	100
572	20231120	095900	627666860	8930	8930	8930	8920	804
573	20231120	095800	620490230	8930	8970	8970	8930	1059
574	20231120	095700	611008960	8970	8970	8980	8970	289
575	20231120	095600	608415730	8960	8950	8960	8950	246
576	20231120	095500	606212170	8940	8940	8940	8940	165
577	20231120	095400	604737070	8940	8950	8950	8940	4060
578	20231120	095300	568430130	8950	8990	8990	8950	1652
579	20231120	095200	553614010	8990	8990	8990	8990	775
580	20231120	095100	546646760	9000	9000	9000	9000	632
581	20231120	095000	540958760	9010	9010	9010	9010	449
582	20231120	094900	536913270	9010	9010	9010	9010	144
583	20231120	094800	535615830	9010	9040	9040	9010	929
584	20231120	094700	527228200	9040	9050	9050	9030	1261
585	20231120	094600	515828280	9040	9050	9070	9040	3871
586	20231120	094500	480798090	9050	9080	9080	9040	1628
587	20231120	094400	466054460	9080	9080	9090	9050	4540
588	20231120	094300	424928170	9090	9030	9120	9030	7887
589	20231120	094200	353385160	9030	8990	9030	8990	231
590	20231120	094100	351300910	8990	8990	8990	8940	2181
591	20231120	094000	331730160	8960	8970	9050	8960	10318
592	20231120	093900	238582500	8970	8970	8990	8970	1833
593	20231120	093800	222136090	8990	8980	9000	8970	1588
594	20231120	093700	207861580	8990	8970	8990	8970	1972
595	20231120	093600	190158130	8970	8900	8970	8900	1408
596	20231120	093500	177573040	8950	8800	8950	8800	6080
597	20231120	093400	123666890	8800	8790	8800	8790	42
598	20231120	093300	123297350	8790	8760	8820	8760	4381
599	20231120	093200	84760760	8760	8750	8760	8750	122
600	20231120	093100	83692200	8710	8710	8710	8710	5
601	20231120	093000	83648650	8720	8720	8720	8720	0
602	20231120	092900	83648650	8720	8720	8720	8720	0
603	20231120	092800	83648650	8720	8720	8720	8720	0
604	20231120	092700	83648650	8720	8750	8750	8720	115
605	20231120	092600	82642580	8750	8750	8750	8750	0
606	20231120	092500	82642580	8750	8750	8750	8750	5
607	20231120	092400	82598830	8750	8740	8750	8730	785
608	20231120	092300	75741820	8780	8780	8780	8780	0
609	20231120	092200	75741820	8780	8780	8780	8780	0
610	20231120	092100	75741820	8780	8750	8780	8750	394
611	20231120	092000	72288160	8750	8750	8750	8750	636
612	20231120	091900	66723160	8740	8740	8740	8740	476
613	20231120	091800	62562920	8740	8740	8740	8740	0
614	20231120	091700	62562920	8740	8740	8740	8740	0
615	20231120	091600	62562920	8740	8740	8740	8740	333
616	20231120	091500	59652500	8740	8740	8740	8740	197
617	20231120	091400	57930720	8690	8680	8690	8680	1921
618	20231120	091300	41255240	8670	8640	8670	8640	1184
619	20231120	091200	30995450	8600	8600	8600	8600	5
620	20231120	091100	30952450	8600	8600	8600	8600	1
621	20231120	091000	30943850	8600	8600	8600	8600	1130
622	20231120	090900	21225850	8600	8600	8600	8600	0
623	20231120	090800	21225850	8600	8600	8600	8600	1000
624	20231120	090700	12625850	8650	8650	8650	8650	0
625	20231120	090600	12625850	8650	8650	8650	8650	15
626	20231120	090500	12496100	8570	8570	8570	8570	0
627	20231120	090400	12496100	8570	8570	8570	8570	1
628	20231120	090300	12487530	8560	8560	8560	8560	1
629	20231120	090200	12478970	8560	8560	8560	8560	0
630	20231120	090100	12478970	8560	8590	8590	8560	1061
631	20231120	090000	3367280	8590	8590	8590	8590	392