KissMeData/079980/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	194000	508034295	4390	4390	4390	4390	1539
3	20231123	193900	508034295	4390	4390	4390	4390	0
4	20231123	193800	508034295	4390	4390	4390	4390	0
5	20231123	193700	508034295	4390	4390	4390	4390	0
6	20231123	193600	508034295	4390	4390	4390	4390	0
7	20231123	193500	508034295	4390	4390	4390	4390	0
8	20231123	193400	508034295	4390	4390	4390	4390	0
9	20231123	193300	508034295	4390	4390	4390	4390	0
10	20231123	193200	508034295	4390	4390	4390	4390	0
11	20231123	193100	508034295	4390	4390	4390	4390	0
12	20231123	193000	508034295	4390	4390	4390	4390	0
13	20231123	192900	508034295	4390	4390	4390	4390	0
14	20231123	192800	508034295	4390	4390	4390	4390	0
15	20231123	192700	508034295	4390	4390	4390	4390	0
16	20231123	192600	508034295	4390	4390	4390	4390	0
17	20231123	192500	508034295	4390	4390	4390	4390	0
18	20231123	192400	508034295	4390	4390	4390	4390	0
19	20231123	192300	508034295	4390	4390	4390	4390	0
20	20231123	192200	508034295	4390	4390	4390	4390	0
21	20231123	192100	508034295	4390	4390	4390	4390	0
22	20231123	192000	508034295	4390	4390	4390	4390	0
23	20231123	191900	508034295	4390	4390	4390	4390	0
24	20231123	191800	508034295	4390	4390	4390	4390	0
25	20231123	191700	508034295	4390	4390	4390	4390	0
26	20231123	191600	508034295	4390	4390	4390	4390	0
27	20231123	191500	508034295	4390	4390	4390	4390	0
28	20231123	191400	508034295	4390	4390	4390	4390	0
29	20231123	191300	508034295	4390	4390	4390	4390	0
30	20231123	191200	508034295	4390	4390	4390	4390	0
31	20231123	191100	508034295	4390	4390	4390	4390	0
32	20231123	191000	508034295	4390	4390	4390	4390	1539
33	20231123	190900	508034295	4390	4390	4390	4390	0
34	20231123	190800	508034295	4390	4390	4390	4390	0
35	20231123	190700	508034295	4390	4390	4390	4390	0
36	20231123	190600	508034295	4390	4390	4390	4390	0
37	20231123	190500	508034295	4390	4390	4390	4390	0
38	20231123	190400	508034295	4390	4390	4390	4390	0
39	20231123	190300	508034295	4390	4390	4390	4390	0
40	20231123	190200	508034295	4390	4390	4390	4390	0
41	20231123	190100	508034295	4390	4390	4390	4390	0
42	20231123	190000	508034295	4390	4390	4390	4390	0
43	20231123	185900	508034295	4390	4390	4390	4390	0
44	20231123	185800	508034295	4390	4390	4390	4390	0
45	20231123	185700	508034295	4390	4390	4390	4390	0
46	20231123	185600	508034295	4390	4390	4390	4390	0
47	20231123	185500	508034295	4390	4390	4390	4390	0
48	20231123	185400	508034295	4390	4390	4390	4390	0
49	20231123	185300	508034295	4390	4390	4390	4390	0
50	20231123	185200	508034295	4390	4390	4390	4390	0
51	20231123	185100	508034295	4390	4390	4390	4390	0
52	20231123	185000	508034295	4390	4390	4390	4390	0
53	20231123	184900	508034295	4390	4390	4390	4390	0
54	20231123	184800	508034295	4390	4390	4390	4390	0
55	20231123	184700	508034295	4390	4390	4390	4390	0
56	20231123	184600	508034295	4390	4390	4390	4390	0
57	20231123	184500	508034295	4390	4390	4390	4390	0
58	20231123	184400	508034295	4390	4390	4390	4390	0
59	20231123	184300	508034295	4390	4390	4390	4390	0
60	20231123	184200	508034295	4390	4390	4390	4390	0
61	20231123	184100	508034295	4390	4390	4390	4390	0
62	20231123	184000	508034295	4390	4390	4390	4390	1539
63	20231123	183900	508034295	4390	4390	4390	4390	0
64	20231123	183800	508034295	4390	4390	4390	4390	0
65	20231123	183700	508034295	4390	4390	4390	4390	0
66	20231123	183600	508034295	4390	4390	4390	4390	0
67	20231123	183500	508034295	4390	4390	4390	4390	0
68	20231123	183400	508034295	4390	4390	4390	4390	0
69	20231123	183300	508034295	4390	4390	4390	4390	0
70	20231123	183200	508034295	4390	4390	4390	4390	0
71	20231123	183100	508034295	4390	4390	4390	4390	0
72	20231123	183000	508034295	4390	4390	4390	4390	0
73	20231123	182900	508034295	4390	4390	4390	4390	0
74	20231123	182800	508034295	4390	4390	4390	4390	0
75	20231123	182700	508034295	4390	4390	4390	4390	0
76	20231123	182600	508034295	4390	4390	4390	4390	0
77	20231123	182500	508034295	4390	4390	4390	4390	0
78	20231123	182400	508034295	4390	4390	4390	4390	0
79	20231123	182300	508034295	4390	4390	4390	4390	0
80	20231123	182200	508034295	4390	4390	4390	4390	0
81	20231123	182100	508034295	4390	4390	4390	4390	0
82	20231123	182000	508034295	4390	4390	4390	4390	0
83	20231123	181900	508034295	4390	4390	4390	4390	0
84	20231123	181800	508034295	4390	4390	4390	4390	0
85	20231123	181700	508034295	4390	4390	4390	4390	0
86	20231123	181600	508034295	4390	4390	4390	4390	0
87	20231123	181500	508034295	4390	4390	4390	4390	0
88	20231123	181400	508034295	4390	4390	4390	4390	0
89	20231123	181300	508034295	4390	4390	4390	4390	0
90	20231123	181200	508034295	4390	4390	4390	4390	0
91	20231123	181100	508034295	4390	4390	4390	4390	0
92	20231123	181000	508034295	4390	4390	4390	4390	1539
93	20231123	180900	508034295	4390	4390	4390	4390	0
94	20231123	180800	508034295	4390	4390	4390	4390	0
95	20231123	180700	508034295	4390	4390	4390	4390	0
96	20231123	180600	508034295	4390	4390	4390	4390	0
97	20231123	180500	508034295	4390	4390	4390	4390	0
98	20231123	180400	508034295	4390	4390	4390	4390	0
99	20231123	180300	508034295	4390	4390	4390	4390	0
100	20231123	180200	508034295	4390	4390	4390	4390	0
101	20231123	180100	508034295	4390	4390	4390	4390	0
102	20231123	180000	508034295	4390	4390	4390	4390	0
103	20231123	175900	508034295	4390	4390	4390	4390	0
104	20231123	175800	508034295	4390	4390	4390	4390	0
105	20231123	175700	508034295	4390	4390	4390	4390	0
106	20231123	175600	508034295	4390	4390	4390	4390	0
107	20231123	175500	508034295	4390	4390	4390	4390	0
108	20231123	175400	508034295	4390	4390	4390	4390	0
109	20231123	175300	508034295	4390	4390	4390	4390	0
110	20231123	175200	508034295	4390	4390	4390	4390	0
111	20231123	175100	508034295	4390	4390	4390	4390	0
112	20231123	175000	508034295	4390	4390	4390	4390	0
113	20231123	174900	508034295	4390	4390	4390	4390	0
114	20231123	174800	508034295	4390	4390	4390	4390	0
115	20231123	174700	508034295	4390	4390	4390	4390	0
116	20231123	174600	508034295	4390	4390	4390	4390	0
117	20231123	174500	508034295	4390	4390	4390	4390	0
118	20231123	174400	508034295	4390	4390	4390	4390	0
119	20231123	174300	508034295	4390	4390	4390	4390	0
120	20231123	174200	508034295	4390	4390	4390	4390	0
121	20231123	174100	508034295	4390	4390	4390	4390	0
122	20231123	174000	508034295	4390	4390	4390	4390	1539
123	20231123	173900	508034295	4390	4390	4390	4390	0
124	20231123	173800	508034295	4390	4390	4390	4390	0
125	20231123	173700	508034295	4390	4390	4390	4390	0
126	20231123	173600	508034295	4390	4390	4390	4390	0
127	20231123	173500	508034295	4390	4390	4390	4390	0
128	20231123	173400	508034295	4390	4390	4390	4390	0
129	20231123	173300	508034295	4390	4390	4390	4390	0
130	20231123	173200	508034295	4390	4390	4390	4390	0
131	20231123	173100	508034295	4390	4390	4390	4390	0
132	20231123	173000	508034295	4390	4390	4390	4390	0
133	20231123	172900	508034295	4390	4390	4390	4390	0
134	20231123	172800	508034295	4390	4390	4390	4390	0
135	20231123	172700	508034295	4390	4390	4390	4390	0
136	20231123	172600	508034295	4390	4390	4390	4390	0
137	20231123	172500	508034295	4390	4390	4390	4390	0
138	20231123	172400	508034295	4390	4390	4390	4390	0
139	20231123	172300	508034295	4390	4390	4390	4390	0
140	20231123	172200	508034295	4390	4390	4390	4390	0
141	20231123	172100	508034295	4390	4390	4390	4390	0
142	20231123	172000	508034295	4390	4390	4390	4390	0
143	20231123	171900	508034295	4390	4390	4390	4390	0
144	20231123	171800	508034295	4390	4390	4390	4390	0
145	20231123	171700	508034295	4390	4390	4390	4390	0
146	20231123	171600	508034295	4390	4390	4390	4390	0
147	20231123	171500	508034295	4390	4390	4390	4390	0
148	20231123	171400	508034295	4390	4390	4390	4390	0
149	20231123	171300	508034295	4390	4390	4390	4390	0
150	20231123	171200	508034295	4390	4390	4390	4390	0
151	20231123	171100	508034295	4390	4390	4390	4390	0
152	20231123	171000	508034295	4390	4390	4390	4390	1539
153	20231123	170900	508034295	4390	4390	4390	4390	0
154	20231123	170800	508034295	4390	4390	4390	4390	0
155	20231123	170700	508034295	4390	4390	4390	4390	0
156	20231123	170600	508034295	4390	4390	4390	4390	0
157	20231123	170500	508034295	4390	4390	4390	4390	0
158	20231123	170400	508034295	4390	4390	4390	4390	0
159	20231123	170300	508034295	4390	4390	4390	4390	0
160	20231123	170200	508034295	4390	4390	4390	4390	0
161	20231123	170100	508034295	4390	4390	4390	4390	0
162	20231123	170000	508034295	4390	4390	4390	4390	0
163	20231123	165900	508034295	4390	4390	4390	4390	0
164	20231123	165800	508034295	4390	4390	4390	4390	0
165	20231123	165700	508034295	4390	4390	4390	4390	0
166	20231123	165600	508034295	4390	4390	4390	4390	0
167	20231123	165500	508034295	4390	4390	4390	4390	0
168	20231123	165400	508034295	4390	4390	4390	4390	0
169	20231123	165300	508034295	4390	4390	4390	4390	0
170	20231123	165200	508034295	4390	4390	4390	4390	0
171	20231123	165100	508034295	4390	4390	4390	4390	0
172	20231123	165000	508034295	4390	4390	4390	4390	0
173	20231123	164900	508034295	4390	4390	4390	4390	0
174	20231123	164800	508034295	4390	4390	4390	4390	0
175	20231123	164700	508034295	4390	4390	4390	4390	0
176	20231123	164600	508034295	4390	4390	4390	4390	0
177	20231123	164500	508034295	4390	4390	4390	4390	0
178	20231123	164400	508034295	4390	4390	4390	4390	0
179	20231123	164300	508034295	4390	4390	4390	4390	0
180	20231123	164200	508034295	4390	4390	4390	4390	0
181	20231123	164100	508034295	4390	4390	4390	4390	0
182	20231123	164000	508034295	4390	4390	4390	4390	1539
183	20231123	163900	508034295	4390	4390	4390	4390	0
184	20231123	163800	508034295	4390	4390	4390	4390	0
185	20231123	163700	508034295	4390	4390	4390	4390	0
186	20231123	163600	508034295	4390	4390	4390	4390	0
187	20231123	163500	508034295	4390	4390	4390	4390	0
188	20231123	163400	508034295	4390	4390	4390	4390	0
189	20231123	163300	508034295	4390	4390	4390	4390	0
190	20231123	163200	508034295	4390	4390	4390	4390	0
191	20231123	163100	508034295	4390	4390	4390	4390	0
192	20231123	163000	508034295	4390	4390	4390	4390	0
193	20231123	162900	508034295	4390	4390	4390	4390	0
194	20231123	162800	508034295	4390	4390	4390	4390	0
195	20231123	162700	508034295	4390	4390	4390	4390	0
196	20231123	162600	508034295	4390	4390	4390	4390	0
197	20231123	162500	508034295	4390	4390	4390	4390	0
198	20231123	162400	508034295	4390	4390	4390	4390	0
199	20231123	162300	508034295	4390	4390	4390	4390	0
200	20231123	162200	508034295	4390	4390	4390	4390	0
201	20231123	162100	508034295	4390	4390	4390	4390	0
202	20231123	162000	508034295	4390	4390	4390	4390	0
203	20231123	161900	508034295	4390	4390	4390	4390	0
204	20231123	161800	508034295	4390	4390	4390	4390	0
205	20231123	161700	508034295	4390	4390	4390	4390	0
206	20231123	161600	508034295	4390	4390	4390	4390	0
207	20231123	161500	508034295	4390	4390	4390	4390	0
208	20231123	161400	508034295	4390	4390	4390	4390	0
209	20231123	161300	508034295	4390	4390	4390	4390	0
210	20231123	161200	508034295	4390	4390	4390	4390	0
211	20231123	161100	508034295	4390	4390	4390	4390	0
212	20231123	161000	508034295	4390	4390	4390	4390	1539
213	20231123	160900	508034295	4390	4390	4390	4390	0
214	20231123	160800	508034295	4390	4390	4390	4390	0
215	20231123	160700	508034295	4390	4390	4390	4390	0
216	20231123	160600	508034295	4390	4390	4390	4390	0
217	20231123	160500	508034295	4390	4390	4390	4390	0
218	20231123	160400	508034295	4390	4390	4390	4390	0
219	20231123	160300	508034295	4390	4390	4390	4390	0
220	20231123	160200	508034295	4390	4390	4390	4390	0
221	20231123	160100	508034295	4390	4390	4390	4390	0
222	20231123	160000	508034295	4390	4390	4390	4390	0
223	20231123	155900	508034295	4390	4390	4390	4390	0
224	20231123	155800	508034295	4390	4390	4390	4390	0
225	20231123	155700	508034295	4390	4390	4390	4390	0
226	20231123	155600	508034295	4390	4390	4390	4390	0
227	20231123	155500	508034295	4390	4390	4390	4390	0
228	20231123	155400	508034295	4390	4390	4390	4390	0
229	20231123	155300	508034295	4390	4390	4390	4390	0
230	20231123	155200	508034295	4390	4390	4390	4390	0
231	20231123	155100	508034295	4390	4390	4390	4390	0
232	20231123	155000	508034295	4390	4390	4390	4390	0
233	20231123	154900	508034295	4390	4390	4390	4390	0
234	20231123	154800	508034295	4390	4390	4390	4390	0
235	20231123	154700	508034295	4390	4390	4390	4390	0
236	20231123	154600	508034295	4390	4390	4390	4390	0
237	20231123	154500	508034295	4390	4390	4390	4390	0
238	20231123	154400	508034295	4390	4390	4390	4390	0
239	20231123	154300	508034295	4390	4390	4390	4390	0
240	20231123	154200	508034295	4390	4390	4390	4390	0
241	20231123	154100	508034295	4390	4390	4390	4390	0
242	20231123	154000	508034295	4390	4390	4390	4390	1539
243	20231123	153900	508034295	4390	4390	4390	4390	0
244	20231123	153800	508034295	4390	4390	4390	4390	0
245	20231123	153700	508034295	4390	4390	4390	4390	0
246	20231123	153600	508034295	4390	4390	4390	4390	0
247	20231123	153500	508034295	4390	4390	4390	4390	0
248	20231123	153400	508034295	4390	4390	4390	4390	0
249	20231123	153300	508034295	4390	4390	4390	4390	0
250	20231123	153200	508034295	4390	4390	4390	4390	0
251	20231123	153100	508034295	4390	4390	4390	4390	0
252	20231123	153000	508034295	4390	4390	4390	4390	1539
253	20231123	152900	501278085	4390	4390	4390	4390	0
254	20231123	152800	501278085	4390	4390	4390	4390	0
255	20231123	152700	501278085	4390	4390	4390	4390	0
256	20231123	152600	501278085	4390	4390	4390	4390	0
257	20231123	152500	501278085	4390	4390	4390	4390	0
258	20231123	152400	501278085	4390	4390	4390	4390	0
259	20231123	152300	501278085	4390	4390	4390	4390	0
260	20231123	152200	501278085	4390	4390	4390	4390	0
261	20231123	152100	501278085	4390	4390	4390	4390	0
262	20231123	152000	501278085	4390	4390	4390	4390	0
263	20231123	151900	501278085	4390	4390	4400	4390	832
264	20231123	151800	497621815	4390	4390	4390	4390	0
265	20231123	151700	497621815	4390	4400	4400	4390	2
266	20231123	151600	497613025	4390	4390	4390	4390	1
267	20231123	151500	497608635	4400	4395	4400	4390	26
268	20231123	151400	497494255	4400	4395	4400	4395	412
269	20231123	151300	495683510	4390	4390	4390	4390	3
270	20231123	151200	495670340	4395	4395	4395	4395	0
271	20231123	151100	495670340	4395	4385	4395	4385	161
272	20231123	151000	494964340	4385	4385	4395	4385	132
273	20231123	150900	494385500	4385	4390	4390	4385	412
274	20231123	150800	492576825	4390	4390	4390	4390	11
275	20231123	150700	492528535	4395	4395	4395	4395	225
276	20231123	150600	491539660	4390	4395	4395	4390	61
277	20231123	150500	491271865	4390	4395	4395	4390	24
278	20231123	150400	491166495	4395	4395	4395	4395	0
279	20231123	150300	491166495	4395	4390	4395	4390	22
280	20231123	150200	491069905	4390	4390	4390	4390	20
281	20231123	150100	490982105	4385	4390	4390	4385	102
282	20231123	150000	490534335	4390	4385	4390	4385	170
283	20231123	145900	489788385	4385	4385	4385	4385	2
284	20231123	145800	489779615	4390	4390	4390	4390	0
285	20231123	145700	489779615	4390	4390	4390	4390	10
286	20231123	145600	489735715	4385	4390	4390	4385	459
287	20231123	145500	487720755	4390	4395	4395	4390	2381
288	20231123	145400	477267420	4390	4400	4405	4390	5
289	20231123	145300	477245435	4390	4395	4400	4390	135
290	20231123	145200	476652260	4395	4395	4395	4395	1
291	20231123	145100	476647865	4405	4400	4405	4400	65
292	20231123	145000	476361860	4400	4405	4405	4400	121
293	20231123	144900	475829455	4400	4400	4400	4400	380
294	20231123	144800	474157455	4410	4405	4410	4405	543
295	20231123	144700	471765535	4405	4400	4405	4400	164
296	20231123	144600	471043620	4390	4395	4400	4390	462
297	20231123	144500	469010855	4395	4400	4400	4395	92
298	20231123	144400	468606215	4400	4400	4400	4400	49
299	20231123	144300	468390615	4400	4400	4400	4400	3
300	20231123	144200	468377415	4390	4390	4390	4390	0
301	20231123	144100	468377415	4390	4390	4390	4390	0
302	20231123	144000	468377415	4390	4390	4400	4390	547
303	20231123	143900	465976075	4400	4400	4405	4400	507
304	20231123	143800	463745260	4390	4390	4390	4390	704
305	20231123	143700	460654700	4390	4390	4390	4390	5
306	20231123	143600	460632750	4390	4390	4390	4390	0
307	20231123	143500	460632750	4390	4390	4390	4390	50
308	20231123	143400	460413250	4385	4385	4390	4385	3
309	20231123	143300	460400090	4390	4380	4390	4380	2
310	20231123	143200	460391320	4390	4390	4390	4390	0
311	20231123	143100	460391320	4390	4390	4390	4390	1
312	20231123	143000	460386930	4380	4390	4390	4380	27
313	20231123	142900	460268550	4380	4380	4390	4380	71
314	20231123	142800	459957560	4390	4390	4390	4390	1
315	20231123	142700	459953170	4390	4390	4390	4390	0
316	20231123	142600	459953170	4390	4390	4390	4390	1
317	20231123	142500	459948780	4385	4395	4400	4385	6459
318	20231123	142400	431569200	4395	4390	4395	4385	4
319	20231123	142300	431551635	4395	4395	4395	4395	0
320	20231123	142200	431551635	4395	4390	4395	4390	588
321	20231123	142100	428970310	4400	4400	4400	4400	50
322	20231123	142000	428750310	4400	4400	4400	4400	350
323	20231123	141900	427210310	4400	4400	4400	4400	2
324	20231123	141800	427201510	4395	4395	4395	4395	0
325	20231123	141700	427201510	4395	4395	4395	4395	0
326	20231123	141600	427201510	4395	4395	4395	4395	2
327	20231123	141500	427192720	4400	4400	4400	4400	0
328	20231123	141400	427192720	4400	4390	4400	4390	96
329	20231123	141300	426770980	4400	4400	4400	4390	15
330	20231123	141200	426705080	4400	4400	4400	4400	5
331	20231123	141100	426683080	4400	4400	4400	4400	0
332	20231123	141000	426683080	4400	4390	4400	4390	2
333	20231123	140900	426674290	4400	4395	4405	4390	14
334	20231123	140800	426612750	4395	4390	4405	4390	6
335	20231123	140700	426586365	4395	4395	4395	4395	263
336	20231123	140600	425430480	4405	4405	4405	4405	0
337	20231123	140500	425430480	4405	4405	4405	4405	0
338	20231123	140400	425430480	4405	4405	4405	4405	0
339	20231123	140300	425430480	4405	4405	4405	4395	5
340	20231123	140200	425408475	4395	4395	4395	4395	1
341	20231123	140100	425404080	4400	4400	4400	4400	0
342	20231123	140000	425404080	4400	4400	4400	4400	70
343	20231123	135900	425096080	4425	4405	4425	4405	195
344	20231123	135800	424234320	4425	4395	4425	4395	184
345	20231123	135700	423425535	4400	4400	4400	4400	5
346	20231123	135600	423403535	4400	4390	4425	4390	13
347	20231123	135500	423346190	4400	4400	4400	4390	1014
348	20231123	135400	418892655	4405	4410	4410	4405	226
349	20231123	135300	417896560	4405	4400	4420	4400	92
350	20231123	135200	417491015	4395	4395	4395	4395	40
351	20231123	135100	417315215	4395	4395	4395	4395	0
352	20231123	135000	417315215	4395	4395	4395	4395	33
353	20231123	134900	417170180	4400	4395	4400	4395	2
354	20231123	134800	417161385	4385	4400	4400	4385	206
355	20231123	134700	416257035	4390	4395	4400	4390	209
356	20231123	134600	415337460	4390	4390	4390	4390	300
357	20231123	134500	414020460	4400	4400	4400	4400	17
358	20231123	134400	413945660	4400	4400	4410	4400	80
359	20231123	134300	413593640	4410	4410	4410	4405	5
360	20231123	134200	413571600	4410	4410	4410	4410	80
361	20231123	134100	413218800	4410	4410	4410	4410	0
362	20231123	134000	413218800	4410	4410	4410	4410	61
363	20231123	133900	412949790	4410	4410	4410	4410	31
364	20231123	133800	412813080	4400	4400	4400	4400	1
365	20231123	133700	412808680	4400	4400	4400	4395	235
366	20231123	133600	411775180	4400	4400	4400	4400	2
367	20231123	133500	411766380	4400	4400	4400	4400	0
368	20231123	133400	411766380	4400	4400	4400	4400	1
369	20231123	133300	411761980	4390	4395	4395	4390	150
370	20231123	133200	411103200	4400	4400	4400	4400	0
371	20231123	133100	411103200	4400	4400	4400	4400	1
372	20231123	133000	411098800	4395	4395	4395	4395	44
373	20231123	132900	410905420	4400	4400	4400	4400	20
374	20231123	132800	410817420	4400	4400	4400	4400	25
375	20231123	132700	410707420	4400	4395	4400	4395	2
376	20231123	132600	410698625	4390	4395	4395	4390	849
377	20231123	132500	406970305	4400	4395	4400	4395	6
378	20231123	132400	406943910	4400	4400	4400	4395	3
379	20231123	132300	406930715	4395	4415	4415	4395	3816
380	20231123	132200	390132645	4410	4410	4410	4410	10
381	20231123	132100	390088545	4415	4415	4415	4415	1
382	20231123	132000	390084130	4415	4415	4415	4415	1
383	20231123	131900	390079715	4405	4405	4405	4405	27
384	20231123	131800	389960780	4410	4420	4430	4410	1078
385	20231123	131700	385206770	4420	4420	4420	4420	250
386	20231123	131600	384101770	4420	4410	4420	4410	2600
387	20231123	131500	372635760	4420	4420	4420	4420	1
388	20231123	131400	372631340	4415	4425	4425	4415	247
389	20231123	131300	371540825	4420	4420	4420	4420	0
390	20231123	131200	371540825	4420	4430	4430	4420	99
391	20231123	131100	371103125	4430	4430	4430	4430	0
392	20231123	131000	371103125	4430	4430	4430	4430	1
393	20231123	130900	371098695	4420	4420	4420	4420	0
394	20231123	130800	371098695	4420	4420	4420	4420	0
395	20231123	130700	371098695	4420	4420	4420	4420	0
396	20231123	130600	371098695	4420	4420	4420	4420	0
397	20231123	130500	371098695	4420	4420	4420	4420	100
398	20231123	130400	370656695	4415	4415	4415	4415	100
399	20231123	130300	370215195	4420	4420	4420	4420	0
400	20231123	130200	370215195	4420	4420	4420	4420	56
401	20231123	130100	369967675	4420	4415	4420	4415	276
402	20231123	130000	368748855	4425	4425	4425	4425	1
403	20231123	125900	368744430	4425	4425	4425	4425	15
404	20231123	125800	368678055	4420	4420	4420	4420	50
405	20231123	125700	368457055	4415	4415	4415	4415	0
406	20231123	125600	368457055	4415	4415	4415	4415	401
407	20231123	125500	366686640	4415	4415	4415	4415	100
408	20231123	125400	366245140	4420	4420	4420	4420	0
409	20231123	125300	366245140	4420	4420	4420	4420	0
410	20231123	125200	366245140	4420	4420	4420	4420	5
411	20231123	125100	366223040	4420	4420	4420	4420	55
412	20231123	125000	365979940	4420	4415	4420	4415	252
413	20231123	124900	364867310	4415	4415	4415	4415	0
414	20231123	124800	364867310	4415	4415	4415	4415	100
415	20231123	124700	364425810	4415	4415	4415	4415	5
416	20231123	124600	364403735	4420	4420	4420	4410	16
417	20231123	124500	364333085	4420	4420	4420	4420	153
418	20231123	124400	363656825	4415	4415	4420	4410	321
419	20231123	124300	362240005	4420	4410	4420	4410	501
420	20231123	124200	360030585	4415	4415	4415	4415	37
421	20231123	124100	359867230	4415	4415	4415	4415	295
422	20231123	124000	358564805	4420	4420	4420	4420	2
423	20231123	123900	358555965	4410	4420	4420	4410	24
424	20231123	123800	358449925	4410	4420	4420	4410	807
425	20231123	123700	354890445	4420	4435	4435	4415	9114
426	20231123	123600	314590030	4430	4430	4430	4430	10
427	20231123	123500	314545730	4430	4430	4430	4430	0
428	20231123	123400	314545730	4430	4430	4430	4430	4
429	20231123	123300	314528010	4430	4430	4430	4430	10
430	20231123	123200	314483710	4440	4440	4440	4440	0
431	20231123	123100	314483710	4440	4440	4440	4440	0
432	20231123	123000	314483710	4440	4440	4440	4440	0
433	20231123	122900	314483710	4440	4430	4440	4430	53
434	20231123	122800	314248910	4430	4435	4435	4430	721
435	20231123	122700	311054075	4445	4445	4445	4445	0
436	20231123	122600	311054075	4445	4445	4445	4445	0
437	20231123	122500	311054075	4445	4445	4445	4445	0
438	20231123	122400	311054075	4445	4445	4445	4445	1
439	20231123	122300	311049630	4445	4440	4445	4440	9
440	20231123	122200	311009665	4440	4440	4440	4440	1
441	20231123	122100	311005225	4435	4435	4435	4435	34
442	20231123	122000	310854435	4440	4440	4440	4440	0
443	20231123	121900	310854435	4440	4435	4440	4435	101
444	20231123	121800	310406495	4440	4440	4440	4440	20
445	20231123	121700	310317695	4440	4440	4440	4440	0
446	20231123	121600	310317695	4440	4440	4440	4440	1
447	20231123	121500	310313255	4435	4435	4435	4435	0
448	20231123	121400	310313255	4435	4440	4440	4435	56
449	20231123	121300	310064665	4435	4435	4435	4435	50
450	20231123	121200	309842915	4440	4440	4440	4440	0
451	20231123	121100	309842915	4440	4440	4440	4440	0
452	20231123	121000	309842915	4440	4440	4440	4440	9
453	20231123	120900	309802955	4435	4435	4435	4435	0
454	20231123	120800	309802955	4435	4435	4435	4435	0
455	20231123	120700	309802955	4435	4435	4435	4435	1004
456	20231123	120600	305350215	4440	4440	4440	4440	0
457	20231123	120500	305350215	4440	4440	4440	4440	159
458	20231123	120400	304644255	4450	4450	4450	4450	0
459	20231123	120300	304644255	4450	4450	4450	4450	1
460	20231123	120200	304639805	4445	4445	4445	4445	5
461	20231123	120100	304617580	4445	4440	4445	4440	104
462	20231123	120000	304155800	4450	4450	4450	4450	0
463	20231123	115900	304155800	4450	4450	4450	4450	0
464	20231123	115800	304155800	4450	4450	4450	4450	0
465	20231123	115700	304155800	4450	4450	4450	4450	0
466	20231123	115600	304155800	4450	4450	4450	4450	0
467	20231123	115500	304155800	4450	4450	4450	4450	0
468	20231123	115400	304155800	4450	4450	4450	4450	112
469	20231123	115300	303657400	4450	4450	4450	4450	1
470	20231123	115200	303652950	4450	4445	4450	4445	140
471	20231123	115100	303030500	4450	4450	4450	4450	0
472	20231123	115000	303030500	4450	4450	4450	4450	0
473	20231123	114900	303030500	4450	4450	4450	4450	0
474	20231123	114800	303030500	4450	4450	4450	4450	1
475	20231123	114700	303026050	4440	4450	4450	4440	14
476	20231123	114600	302963880	4450	4450	4450	4450	0
477	20231123	114500	302963880	4450	4450	4450	4450	0
478	20231123	114400	302963880	4450	4450	4450	4450	0
479	20231123	114300	302963880	4450	4450	4450	4450	1
480	20231123	114200	302959430	4440	4440	4440	4440	0
481	20231123	114100	302959430	4440	4440	4440	4440	0
482	20231123	114000	302959430	4440	4440	4440	4440	0
483	20231123	113900	302959430	4440	4440	4440	4440	0
484	20231123	113800	302959430	4440	4440	4440	4440	0
485	20231123	113700	302959430	4440	4440	4440	4440	124
486	20231123	113600	302408870	4440	4440	4440	4440	0
487	20231123	113500	302408870	4440	4440	4440	4440	0
488	20231123	113400	302408870	4440	4440	4440	4440	43
489	20231123	113300	302217950	4440	4440	4440	4440	0
490	20231123	113200	302217950	4440	4440	4440	4440	464
491	20231123	113100	300157790	4430	4435	4435	4430	120
492	20231123	113000	299626040	4450	4445	4450	4445	2
493	20231123	112900	299617145	4430	4430	4430	4430	0
494	20231123	112800	299617145	4430	4430	4430	4430	0
495	20231123	112700	299617145	4430	4440	4450	4430	152
496	20231123	112600	298943755	4450	4440	4450	4440	12
497	20231123	112500	298890415	4430	4435	4435	4430	1372
498	20231123	112400	292812450	4435	4435	4435	4435	2444
499	20231123	112300	281973310	4435	4435	4435	4435	0
500	20231123	112200	281973310	4435	4435	4435	4435	0
501	20231123	112100	281973310	4435	4435	4435	4435	349
502	20231123	112000	280425495	4435	4435	4435	4435	171
503	20231123	111900	279667110	4435	4435	4435	4435	876
504	20231123	111800	275782050	4435	4435	4435	4435	1
505	20231123	111700	275777615	4425	4425	4425	4425	412
506	20231123	111600	273954515	4430	4440	4450	4430	3090
507	20231123	111500	260264825	4450	4450	4450	4450	0
508	20231123	111400	260264825	4450	4450	4450	4450	0
509	20231123	111300	260264825	4450	4440	4450	4440	296
510	20231123	111200	258950575	4430	4430	4430	4430	150
511	20231123	111100	258286075	4440	4440	4440	4440	400
512	20231123	111000	256510075	4440	4440	4440	4440	0
513	20231123	110900	256510075	4440	4440	4440	4440	4
514	20231123	110800	256492315	4440	4440	4440	4440	1
515	20231123	110700	256487875	4430	4430	4430	4430	343
516	20231123	110600	254968385	4440	4440	4440	4440	0
517	20231123	110500	254968385	4440	4440	4440	4440	0
518	20231123	110400	254968385	4440	4440	4440	4440	1
519	20231123	110300	254963945	4435	4435	4435	4435	0
520	20231123	110200	254963945	4435	4435	4435	4435	0
521	20231123	110100	254963945	4435	4430	4435	4425	700
522	20231123	110000	251861670	4440	4440	4440	4430	801
523	20231123	105900	248309320	4440	4440	4440	4440	0
524	20231123	105800	248309320	4440	4450	4455	4440	2351
525	20231123	105700	237868265	4445	4445	4445	4445	0
526	20231123	105600	237868265	4445	4445	4445	4445	1549
527	20231123	105500	230982960	4445	4435	4445	4435	21
528	20231123	105400	230889815	4445	4445	4445	4445	0
529	20231123	105300	230889815	4445	4445	4445	4445	1000
530	20231123	105200	226444815	4445	4445	4445	4445	1
531	20231123	105100	226440370	4435	4440	4440	4435	40
532	20231123	105000	226262965	4445	4445	4445	4445	0
533	20231123	104900	226262965	4445	4445	4445	4445	0
534	20231123	104800	226262965	4445	4445	4445	4445	517
535	20231123	104700	223964900	4435	4435	4435	4435	30
536	20231123	104600	223831850	4435	4435	4435	4435	0
537	20231123	104500	223831850	4435	4435	4435	4435	20
538	20231123	104400	223743150	4440	4440	4440	4440	0
539	20231123	104300	223743150	4440	4440	4440	4440	1
540	20231123	104200	223738710	4435	4435	4435	4435	223
541	20231123	104100	222749705	4435	4435	4435	4435	80
542	20231123	104000	222394905	4435	4435	4435	4435	518
543	20231123	103900	220097575	4435	4435	4435	4435	28
544	20231123	103800	219973395	4435	4435	4435	4435	0
545	20231123	103700	219973395	4435	4435	4435	4435	21
546	20231123	103600	219880260	4435	4435	4435	4435	0
547	20231123	103500	219880260	4435	4435	4435	4435	21
548	20231123	103400	219787125	4435	4435	4435	4435	47
549	20231123	103300	219578680	4435	4445	4445	4435	54
550	20231123	103200	219339180	4435	4435	4435	4435	0
551	20231123	103100	219339180	4435	4435	4435	4435	98
552	20231123	103000	218904550	4435	4440	4440	4430	1015
553	20231123	102900	214405480	4460	4460	4460	4460	0
554	20231123	102800	214405480	4460	4460	4460	4460	0
555	20231123	102700	214405480	4460	4445	4460	4445	617
556	20231123	102600	211662440	4445	4450	4460	4440	1645
557	20231123	102500	204352885	4465	4465	4465	4465	0
558	20231123	102400	204352885	4465	4460	4465	4460	2
559	20231123	102300	204343960	4460	4460	4460	4450	2900
560	20231123	102200	191421120	4465	4465	4465	4465	1
561	20231123	102100	191416655	4460	4465	4465	4460	200
562	20231123	102000	190523880	4465	4470	4470	4465	691
563	20231123	101900	187438560	4465	4470	4470	4465	30
564	20231123	101800	187304560	4465	4465	4465	4465	140
565	20231123	101700	186679460	4465	4465	4465	4465	6
566	20231123	101600	186652670	4465	4465	4465	4465	12
567	20231123	101500	186599090	4465	4465	4465	4465	106
568	20231123	101400	186125800	4465	4465	4465	4465	150
569	20231123	101300	185456050	4465	4465	4465	4465	315
570	20231123	101200	184049575	4475	4475	4475	4475	0
571	20231123	101100	184049575	4475	4470	4475	4465	293
572	20231123	101000	182739830	4470	4470	4470	4470	11
573	20231123	100900	182690660	4475	4475	4475	4475	0
574	20231123	100800	182690660	4475	4475	4475	4475	0
575	20231123	100700	182690660	4475	4475	4475	4475	0
576	20231123	100600	182690660	4475	4475	4475	4475	15
577	20231123	100500	182623535	4475	4470	4475	4465	866
578	20231123	100400	178752495	4465	4465	4465	4465	168
579	20231123	100300	178002375	4465	4465	4475	4465	2479
580	20231123	100200	166933630	4475	4475	4475	4475	0
581	20231123	100100	166933630	4475	4465	4475	4465	66
582	20231123	100000	166638340	4465	4465	4465	4465	0
583	20231123	095900	166638340	4465	4465	4465	4465	0
584	20231123	095800	166638340	4465	4465	4470	4465	112
585	20231123	095700	166138180	4465	4470	4470	4465	967
586	20231123	095600	161819950	4470	4470	4470	4470	5
587	20231123	095500	161797600	4470	4475	4475	4470	551
588	20231123	095400	159332715	4485	4475	4485	4475	1501
589	20231123	095300	152600740	4485	4485	4485	4485	5
590	20231123	095200	152578315	4485	4485	4485	4485	101
591	20231123	095100	152125330	4490	4480	4490	4480	275
592	20231123	095000	150893090	4480	4480	4480	4480	11
593	20231123	094900	150843810	4485	4480	4485	4480	428
594	20231123	094800	148926260	4480	4490	4490	4480	132
595	20231123	094700	148333710	4490	4485	4495	4485	1973
596	20231123	094600	139469690	4480	4480	4480	4480	1118
597	20231123	094500	134461050	4490	4480	4490	4480	1401
598	20231123	094400	128182100	4480	4485	4485	4480	120
599	20231123	094300	127644485	4490	4490	4490	4490	701
600	20231123	094200	124496995	4490	4470	4490	4470	2872
601	20231123	094100	111616595	4470	4460	4470	4460	2833
602	20231123	094000	98978225	4450	4450	4450	4450	10
603	20231123	093900	98933725	4440	4445	4445	4440	1000
604	20231123	093800	94493685	4445	4455	4455	4445	439
605	20231123	093700	92541330	4445	4450	4450	4445	73
606	20231123	093600	92216510	4445	4450	4450	4445	258
607	20231123	093500	91069410	4450	4450	4450	4450	0
608	20231123	093400	91069410	4450	4450	4450	4450	1
609	20231123	093300	91064960	4445	4445	4445	4445	0
610	20231123	093200	91064960	4445	4445	4445	4445	1
611	20231123	093100	91060515	4445	4445	4445	4445	7
612	20231123	093000	91029400	4445	4440	4445	4435	799
613	20231123	092900	87481845	4440	4450	4450	4440	50
614	20231123	092800	87259745	4450	4450	4450	4450	97
615	20231123	092700	86828095	4450	4450	4450	4450	123
616	20231123	092600	86280745	4455	4445	4455	4445	374
617	20231123	092500	84615375	4450	4460	4460	4450	771
618	20231123	092400	81179175	4460	4460	4460	4460	509
619	20231123	092300	78909035	4460	4455	4460	4450	18
620	20231123	092200	78828885	4460	4450	4460	4450	32
621	20231123	092100	78686275	4460	4470	4475	4460	344
622	20231123	092000	77147550	4465	4460	4470	4460	608
623	20231123	091900	74434825	4460	4450	4470	4450	5806
624	20231123	091800	48577955	4445	4450	4450	4445	301
625	20231123	091700	47239910	4445	4450	4450	4445	2500
626	20231123	091600	36126445	4445	4445	4445	4445	0
627	20231123	091500	36126445	4445	4445	4460	4445	627
628	20231123	091400	33333885	4445	4445	4445	4445	50
629	20231123	091300	33111635	4445	4445	4445	4445	119
630	20231123	091200	32582680	4430	4440	4440	4430	75
631	20231123	091100	32249880	4440	4435	4440	4435	150
632	20231123	091000	31583980	4425	4420	4425	4420	1102
633	20231123	090900	26713130	4420	4430	4435	4420	156
634	20231123	090800	26022680	4430	4430	4430	4430	0
635	20231123	090700	26022680	4430	4425	4430	4425	61
636	20231123	090600	25752605	4405	4405	4405	4405	0
637	20231123	090500	25752605	4405	4405	4405	4405	1386
638	20231123	090400	19647275	4405	4410	4415	4405	212
639	20231123	090300	18712310	4415	4430	4440	4415	3161
640	20231123	090200	4733505	4435	4440	4445	4435	155
641	20231123	090100	4044920	4445	4440	4450	4440	106
642	20231123	090000	3573510	4430	4435	4460	4430	806