KissMeData/393210/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	205800	587700255	4430	4430	4430	4430	4013
3	20231122	205700	587700255	4430	4430	4430	4430	0
4	20231122	205600	587700255	4430	4430	4430	4430	0
5	20231122	205500	587700255	4430	4430	4430	4430	0
6	20231122	205400	587700255	4430	4430	4430	4430	0
7	20231122	205300	587700255	4430	4430	4430	4430	0
8	20231122	205200	587700255	4430	4430	4430	4430	0
9	20231122	205100	587700255	4430	4430	4430	4430	0
10	20231122	205000	587700255	4430	4430	4430	4430	0
11	20231122	204900	587700255	4430	4430	4430	4430	0
12	20231122	204800	587700255	4430	4430	4430	4430	0
13	20231122	204700	587700255	4430	4430	4430	4430	0
14	20231122	204600	587700255	4430	4430	4430	4430	0
15	20231122	204500	587700255	4430	4430	4430	4430	0
16	20231122	204400	587700255	4430	4430	4430	4430	0
17	20231122	204300	587700255	4430	4430	4430	4430	0
18	20231122	204200	587700255	4430	4430	4430	4430	0
19	20231122	204100	587700255	4430	4430	4430	4430	0
20	20231122	204000	587700255	4430	4430	4430	4430	0
21	20231122	203900	587700255	4430	4430	4430	4430	0
22	20231122	203800	587700255	4430	4430	4430	4430	0
23	20231122	203700	587700255	4430	4430	4430	4430	0
24	20231122	203600	587700255	4430	4430	4430	4430	0
25	20231122	203500	587700255	4430	4430	4430	4430	0
26	20231122	203400	587700255	4430	4430	4430	4430	0
27	20231122	203300	587700255	4430	4430	4430	4430	0
28	20231122	203200	587700255	4430	4430	4430	4430	0
29	20231122	203100	587700255	4430	4430	4430	4430	0
30	20231122	203000	587700255	4430	4430	4430	4430	0
31	20231122	202900	587700255	4430	4430	4430	4430	0
32	20231122	202800	587700255	4430	4430	4430	4430	4013
33	20231122	202700	587700255	4430	4430	4430	4430	0
34	20231122	202600	587700255	4430	4430	4430	4430	0
35	20231122	202500	587700255	4430	4430	4430	4430	0
36	20231122	202400	587700255	4430	4430	4430	4430	0
37	20231122	202300	587700255	4430	4430	4430	4430	0
38	20231122	202200	587700255	4430	4430	4430	4430	0
39	20231122	202100	587700255	4430	4430	4430	4430	0
40	20231122	202000	587700255	4430	4430	4430	4430	0
41	20231122	201900	587700255	4430	4430	4430	4430	0
42	20231122	201800	587700255	4430	4430	4430	4430	0
43	20231122	201700	587700255	4430	4430	4430	4430	0
44	20231122	201600	587700255	4430	4430	4430	4430	0
45	20231122	201500	587700255	4430	4430	4430	4430	0
46	20231122	201400	587700255	4430	4430	4430	4430	0
47	20231122	201300	587700255	4430	4430	4430	4430	0
48	20231122	201200	587700255	4430	4430	4430	4430	0
49	20231122	201100	587700255	4430	4430	4430	4430	0
50	20231122	201000	587700255	4430	4430	4430	4430	0
51	20231122	200900	587700255	4430	4430	4430	4430	0
52	20231122	200800	587700255	4430	4430	4430	4430	0
53	20231122	200700	587700255	4430	4430	4430	4430	0
54	20231122	200600	587700255	4430	4430	4430	4430	0
55	20231122	200500	587700255	4430	4430	4430	4430	0
56	20231122	200400	587700255	4430	4430	4430	4430	0
57	20231122	200300	587700255	4430	4430	4430	4430	0
58	20231122	200200	587700255	4430	4430	4430	4430	0
59	20231122	200100	587700255	4430	4430	4430	4430	0
60	20231122	200000	587700255	4430	4430	4430	4430	0
61	20231122	195900	587700255	4430	4430	4430	4430	0
62	20231122	195800	587700255	4430	4430	4430	4430	4013
63	20231122	195700	587700255	4430	4430	4430	4430	0
64	20231122	195600	587700255	4430	4430	4430	4430	0
65	20231122	195500	587700255	4430	4430	4430	4430	0
66	20231122	195400	587700255	4430	4430	4430	4430	0
67	20231122	195300	587700255	4430	4430	4430	4430	0
68	20231122	195200	587700255	4430	4430	4430	4430	0
69	20231122	195100	587700255	4430	4430	4430	4430	0
70	20231122	195000	587700255	4430	4430	4430	4430	0
71	20231122	194900	587700255	4430	4430	4430	4430	0
72	20231122	194800	587700255	4430	4430	4430	4430	0
73	20231122	194700	587700255	4430	4430	4430	4430	0
74	20231122	194600	587700255	4430	4430	4430	4430	0
75	20231122	194500	587700255	4430	4430	4430	4430	0
76	20231122	194400	587700255	4430	4430	4430	4430	0
77	20231122	194300	587700255	4430	4430	4430	4430	0
78	20231122	194200	587700255	4430	4430	4430	4430	0
79	20231122	194100	587700255	4430	4430	4430	4430	0
80	20231122	194000	587700255	4430	4430	4430	4430	0
81	20231122	193900	587700255	4430	4430	4430	4430	0
82	20231122	193800	587700255	4430	4430	4430	4430	0
83	20231122	193700	587700255	4430	4430	4430	4430	0
84	20231122	193600	587700255	4430	4430	4430	4430	0
85	20231122	193500	587700255	4430	4430	4430	4430	0
86	20231122	193400	587700255	4430	4430	4430	4430	0
87	20231122	193300	587700255	4430	4430	4430	4430	0
88	20231122	193200	587700255	4430	4430	4430	4430	0
89	20231122	193100	587700255	4430	4430	4430	4430	0
90	20231122	193000	587700255	4430	4430	4430	4430	0
91	20231122	192900	587700255	4430	4430	4430	4430	0
92	20231122	192800	587700255	4430	4430	4430	4430	4013
93	20231122	192700	587700255	4430	4430	4430	4430	0
94	20231122	192600	587700255	4430	4430	4430	4430	0
95	20231122	192500	587700255	4430	4430	4430	4430	0
96	20231122	192400	587700255	4430	4430	4430	4430	0
97	20231122	192300	587700255	4430	4430	4430	4430	0
98	20231122	192200	587700255	4430	4430	4430	4430	0
99	20231122	192100	587700255	4430	4430	4430	4430	0
100	20231122	192000	587700255	4430	4430	4430	4430	0
101	20231122	191900	587700255	4430	4430	4430	4430	0
102	20231122	191800	587700255	4430	4430	4430	4430	0
103	20231122	191700	587700255	4430	4430	4430	4430	0
104	20231122	191600	587700255	4430	4430	4430	4430	0
105	20231122	191500	587700255	4430	4430	4430	4430	0
106	20231122	191400	587700255	4430	4430	4430	4430	0
107	20231122	191300	587700255	4430	4430	4430	4430	0
108	20231122	191200	587700255	4430	4430	4430	4430	0
109	20231122	191100	587700255	4430	4430	4430	4430	0
110	20231122	191000	587700255	4430	4430	4430	4430	0
111	20231122	190900	587700255	4430	4430	4430	4430	0
112	20231122	190800	587700255	4430	4430	4430	4430	0
113	20231122	190700	587700255	4430	4430	4430	4430	0
114	20231122	190600	587700255	4430	4430	4430	4430	0
115	20231122	190500	587700255	4430	4430	4430	4430	0
116	20231122	190400	587700255	4430	4430	4430	4430	0
117	20231122	190300	587700255	4430	4430	4430	4430	0
118	20231122	190200	587700255	4430	4430	4430	4430	0
119	20231122	190100	587700255	4430	4430	4430	4430	0
120	20231122	190000	587700255	4430	4430	4430	4430	0
121	20231122	185900	587700255	4430	4430	4430	4430	0
122	20231122	185800	587700255	4430	4430	4430	4430	4013
123	20231122	185700	587700255	4430	4430	4430	4430	0
124	20231122	185600	587700255	4430	4430	4430	4430	0
125	20231122	185500	587700255	4430	4430	4430	4430	0
126	20231122	185400	587700255	4430	4430	4430	4430	0
127	20231122	185300	587700255	4430	4430	4430	4430	0
128	20231122	185200	587700255	4430	4430	4430	4430	0
129	20231122	185100	587700255	4430	4430	4430	4430	0
130	20231122	185000	587700255	4430	4430	4430	4430	0
131	20231122	184900	587700255	4430	4430	4430	4430	0
132	20231122	184800	587700255	4430	4430	4430	4430	0
133	20231122	184700	587700255	4430	4430	4430	4430	0
134	20231122	184600	587700255	4430	4430	4430	4430	0
135	20231122	184500	587700255	4430	4430	4430	4430	0
136	20231122	184400	587700255	4430	4430	4430	4430	0
137	20231122	184300	587700255	4430	4430	4430	4430	0
138	20231122	184200	587700255	4430	4430	4430	4430	0
139	20231122	184100	587700255	4430	4430	4430	4430	0
140	20231122	184000	587700255	4430	4430	4430	4430	0
141	20231122	183900	587700255	4430	4430	4430	4430	0
142	20231122	183800	587700255	4430	4430	4430	4430	0
143	20231122	183700	587700255	4430	4430	4430	4430	0
144	20231122	183600	587700255	4430	4430	4430	4430	0
145	20231122	183500	587700255	4430	4430	4430	4430	0
146	20231122	183400	587700255	4430	4430	4430	4430	0
147	20231122	183300	587700255	4430	4430	4430	4430	0
148	20231122	183200	587700255	4430	4430	4430	4430	0
149	20231122	183100	587700255	4430	4430	4430	4430	0
150	20231122	183000	587700255	4430	4430	4430	4430	0
151	20231122	182900	587700255	4430	4430	4430	4430	0
152	20231122	182800	587700255	4430	4430	4430	4430	4013
153	20231122	182700	587700255	4430	4430	4430	4430	0
154	20231122	182600	587700255	4430	4430	4430	4430	0
155	20231122	182500	587700255	4430	4430	4430	4430	0
156	20231122	182400	587700255	4430	4430	4430	4430	0
157	20231122	182300	587700255	4430	4430	4430	4430	0
158	20231122	182200	587700255	4430	4430	4430	4430	0
159	20231122	182100	587700255	4430	4430	4430	4430	0
160	20231122	182000	587700255	4430	4430	4430	4430	0
161	20231122	181900	587700255	4430	4430	4430	4430	0
162	20231122	181800	587700255	4430	4430	4430	4430	0
163	20231122	181700	587700255	4430	4430	4430	4430	0
164	20231122	181600	587700255	4430	4430	4430	4430	0
165	20231122	181500	587700255	4430	4430	4430	4430	0
166	20231122	181400	587700255	4430	4430	4430	4430	0
167	20231122	181300	587700255	4430	4430	4430	4430	0
168	20231122	181200	587700255	4430	4430	4430	4430	0
169	20231122	181100	587700255	4430	4430	4430	4430	0
170	20231122	181000	587700255	4430	4430	4430	4430	0
171	20231122	180900	587700255	4430	4430	4430	4430	0
172	20231122	180800	587700255	4430	4430	4430	4430	0
173	20231122	180700	587700255	4430	4430	4430	4430	0
174	20231122	180600	587700255	4430	4430	4430	4430	0
175	20231122	180500	587700255	4430	4430	4430	4430	0
176	20231122	180400	587700255	4430	4430	4430	4430	0
177	20231122	180300	587700255	4430	4430	4430	4430	0
178	20231122	180200	587700255	4430	4430	4430	4430	0
179	20231122	180100	587700255	4430	4430	4430	4430	0
180	20231122	180000	587700255	4430	4430	4430	4430	0
181	20231122	175900	587700255	4430	4430	4430	4430	0
182	20231122	175800	587700255	4430	4430	4430	4430	4013
183	20231122	175700	587700255	4430	4430	4430	4430	0
184	20231122	175600	587700255	4430	4430	4430	4430	0
185	20231122	175500	587700255	4430	4430	4430	4430	0
186	20231122	175400	587700255	4430	4430	4430	4430	0
187	20231122	175300	587700255	4430	4430	4430	4430	0
188	20231122	175200	587700255	4430	4430	4430	4430	0
189	20231122	175100	587700255	4430	4430	4430	4430	0
190	20231122	175000	587700255	4430	4430	4430	4430	0
191	20231122	174900	587700255	4430	4430	4430	4430	0
192	20231122	174800	587700255	4430	4430	4430	4430	0
193	20231122	174700	587700255	4430	4430	4430	4430	0
194	20231122	174600	587700255	4430	4430	4430	4430	0
195	20231122	174500	587700255	4430	4430	4430	4430	0
196	20231122	174400	587700255	4430	4430	4430	4430	0
197	20231122	174300	587700255	4430	4430	4430	4430	0
198	20231122	174200	587700255	4430	4430	4430	4430	0
199	20231122	174100	587700255	4430	4430	4430	4430	0
200	20231122	174000	587700255	4430	4430	4430	4430	0
201	20231122	173900	587700255	4430	4430	4430	4430	0
202	20231122	173800	587700255	4430	4430	4430	4430	0
203	20231122	173700	587700255	4430	4430	4430	4430	0
204	20231122	173600	587700255	4430	4430	4430	4430	0
205	20231122	173500	587700255	4430	4430	4430	4430	0
206	20231122	173400	587700255	4430	4430	4430	4430	0
207	20231122	173300	587700255	4430	4430	4430	4430	0
208	20231122	173200	587700255	4430	4430	4430	4430	0
209	20231122	173100	587700255	4430	4430	4430	4430	0
210	20231122	173000	587700255	4430	4430	4430	4430	0
211	20231122	172900	587700255	4430	4430	4430	4430	0
212	20231122	172800	587700255	4430	4430	4430	4430	4013
213	20231122	172700	587700255	4430	4430	4430	4430	0
214	20231122	172600	587700255	4430	4430	4430	4430	0
215	20231122	172500	587700255	4430	4430	4430	4430	0
216	20231122	172400	587700255	4430	4430	4430	4430	0
217	20231122	172300	587700255	4430	4430	4430	4430	0
218	20231122	172200	587700255	4430	4430	4430	4430	0
219	20231122	172100	587700255	4430	4430	4430	4430	0
220	20231122	172000	587700255	4430	4430	4430	4430	0
221	20231122	171900	587700255	4430	4430	4430	4430	0
222	20231122	171800	587700255	4430	4430	4430	4430	0
223	20231122	171700	587700255	4430	4430	4430	4430	0
224	20231122	171600	587700255	4430	4430	4430	4430	0
225	20231122	171500	587700255	4430	4430	4430	4430	0
226	20231122	171400	587700255	4430	4430	4430	4430	0
227	20231122	171300	587700255	4430	4430	4430	4430	0
228	20231122	171200	587700255	4430	4430	4430	4430	0
229	20231122	171100	587700255	4430	4430	4430	4430	0
230	20231122	171000	587700255	4430	4430	4430	4430	0
231	20231122	170900	587700255	4430	4430	4430	4430	0
232	20231122	170800	587700255	4430	4430	4430	4430	0
233	20231122	170700	587700255	4430	4430	4430	4430	0
234	20231122	170600	587700255	4430	4430	4430	4430	0
235	20231122	170500	587700255	4430	4430	4430	4430	0
236	20231122	170400	587700255	4430	4430	4430	4430	0
237	20231122	170300	587700255	4430	4430	4430	4430	0
238	20231122	170200	587700255	4430	4430	4430	4430	0
239	20231122	170100	587700255	4430	4430	4430	4430	0
240	20231122	170000	587700255	4430	4430	4430	4430	0
241	20231122	165900	587700255	4430	4430	4430	4430	0
242	20231122	165800	587700255	4430	4430	4430	4430	4013
243	20231122	165700	587700255	4430	4430	4430	4430	0
244	20231122	165600	587700255	4430	4430	4430	4430	0
245	20231122	165500	587700255	4430	4430	4430	4430	0
246	20231122	165400	587700255	4430	4430	4430	4430	0
247	20231122	165300	587700255	4430	4430	4430	4430	0
248	20231122	165200	587700255	4430	4430	4430	4430	0
249	20231122	165100	587700255	4430	4430	4430	4430	0
250	20231122	165000	587700255	4430	4430	4430	4430	0
251	20231122	164900	587700255	4430	4430	4430	4430	0
252	20231122	164800	587700255	4430	4430	4430	4430	0
253	20231122	164700	587700255	4430	4430	4430	4430	0
254	20231122	164600	587700255	4430	4430	4430	4430	0
255	20231122	164500	587700255	4430	4430	4430	4430	0
256	20231122	164400	587700255	4430	4430	4430	4430	0
257	20231122	164300	587700255	4430	4430	4430	4430	0
258	20231122	164200	587700255	4430	4430	4430	4430	0
259	20231122	164100	587700255	4430	4430	4430	4430	0
260	20231122	164000	587700255	4430	4430	4430	4430	0
261	20231122	163900	587700255	4430	4430	4430	4430	0
262	20231122	163800	587700255	4430	4430	4430	4430	0
263	20231122	163700	587700255	4430	4430	4430	4430	0
264	20231122	163600	587700255	4430	4430	4430	4430	0
265	20231122	163500	587700255	4430	4430	4430	4430	0
266	20231122	163400	587700255	4430	4430	4430	4430	0
267	20231122	163300	587700255	4430	4430	4430	4430	0
268	20231122	163200	587700255	4430	4430	4430	4430	0
269	20231122	163100	587700255	4430	4430	4430	4430	0
270	20231122	163000	587700255	4430	4430	4430	4430	0
271	20231122	162900	587700255	4430	4430	4430	4430	0
272	20231122	162800	587700255	4430	4430	4430	4430	4013
273	20231122	162700	587700255	4430	4430	4430	4430	0
274	20231122	162600	587700255	4430	4430	4430	4430	0
275	20231122	162500	587700255	4430	4430	4430	4430	0
276	20231122	162400	587700255	4430	4430	4430	4430	0
277	20231122	162300	587700255	4430	4430	4430	4430	0
278	20231122	162200	587700255	4430	4430	4430	4430	0
279	20231122	162100	587700255	4430	4430	4430	4430	0
280	20231122	162000	587700255	4430	4430	4430	4430	0
281	20231122	161900	587700255	4430	4430	4430	4430	0
282	20231122	161800	587700255	4430	4430	4430	4430	0
283	20231122	161700	587700255	4430	4430	4430	4430	0
284	20231122	161600	587700255	4430	4430	4430	4430	0
285	20231122	161500	587700255	4430	4430	4430	4430	0
286	20231122	161400	587700255	4430	4430	4430	4430	0
287	20231122	161300	587700255	4430	4430	4430	4430	0
288	20231122	161200	587700255	4430	4430	4430	4430	0
289	20231122	161100	587700255	4430	4430	4430	4430	0
290	20231122	161000	587700255	4430	4430	4430	4430	0
291	20231122	160900	587700255	4430	4430	4430	4430	0
292	20231122	160800	587700255	4430	4430	4430	4430	0
293	20231122	160700	587700255	4430	4430	4430	4430	0
294	20231122	160600	587700255	4430	4430	4430	4430	0
295	20231122	160500	587700255	4430	4430	4430	4430	0
296	20231122	160400	587700255	4430	4430	4430	4430	0
297	20231122	160300	587700255	4430	4430	4430	4430	0
298	20231122	160200	587700255	4430	4430	4430	4430	0
299	20231122	160100	587700255	4430	4430	4430	4430	0
300	20231122	160000	587700255	4430	4430	4430	4430	0
301	20231122	155900	587700255	4430	4430	4430	4430	0
302	20231122	155800	587700255	4430	4430	4430	4430	4013
303	20231122	155700	587700255	4430	4430	4430	4430	0
304	20231122	155600	587700255	4430	4430	4430	4430	0
305	20231122	155500	587700255	4430	4430	4430	4430	0
306	20231122	155400	587700255	4430	4430	4430	4430	0
307	20231122	155300	587700255	4430	4430	4430	4430	0
308	20231122	155200	587700255	4430	4430	4430	4430	0
309	20231122	155100	587700255	4430	4430	4430	4430	0
310	20231122	155000	587700255	4430	4430	4430	4430	0
311	20231122	154900	587700255	4430	4430	4430	4430	0
312	20231122	154800	587700255	4430	4430	4430	4430	0
313	20231122	154700	587700255	4430	4430	4430	4430	0
314	20231122	154600	587700255	4430	4430	4430	4430	0
315	20231122	154500	587700255	4430	4430	4430	4430	0
316	20231122	154400	587700255	4430	4430	4430	4430	0
317	20231122	154300	587700255	4430	4430	4430	4430	0
318	20231122	154200	587700255	4430	4430	4430	4430	0
319	20231122	154100	587700255	4430	4430	4430	4430	0
320	20231122	154000	587700255	4430	4430	4430	4430	0
321	20231122	153900	587700255	4430	4430	4430	4430	0
322	20231122	153800	587700255	4430	4430	4430	4430	0
323	20231122	153700	587700255	4430	4430	4430	4430	0
324	20231122	153600	587700255	4430	4430	4430	4430	0
325	20231122	153500	587700255	4430	4430	4430	4430	0
326	20231122	153400	587700255	4430	4430	4430	4430	0
327	20231122	153300	587700255	4430	4430	4430	4430	0
328	20231122	153200	587700255	4430	4430	4430	4430	0
329	20231122	153100	587700255	4430	4430	4430	4430	0
330	20231122	153000	587700255	4430	4430	4430	4430	4013
331	20231122	152900	569922665	4430	4430	4430	4430	0
332	20231122	152800	569922665	4430	4430	4430	4430	0
333	20231122	152700	569922665	4430	4430	4430	4430	0
334	20231122	152600	569922665	4430	4430	4430	4430	0
335	20231122	152500	569922665	4430	4430	4430	4430	0
336	20231122	152400	569922665	4430	4430	4430	4430	0
337	20231122	152300	569922665	4430	4430	4430	4430	0
338	20231122	152200	569922665	4430	4430	4430	4430	0
339	20231122	152100	569922665	4430	4430	4430	4430	0
340	20231122	152000	569922665	4430	4430	4430	4430	0
341	20231122	151900	569922665	4430	4425	4430	4425	139
342	20231122	151800	569307340	4430	4430	4430	4430	0
343	20231122	151700	569307340	4430	4435	4435	4430	772
344	20231122	151600	565886380	4435	4430	4435	4430	102
345	20231122	151500	565434260	4435	4435	4435	4435	50
346	20231122	151400	565212510	4435	4435	4435	4435	50
347	20231122	151300	564990760	4435	4425	4435	4425	1988
348	20231122	151200	556184905	4425	4420	4425	4420	229
349	20231122	151100	555172595	4425	4425	4425	4425	1
350	20231122	151000	555168170	4425	4425	4425	4425	100
351	20231122	150900	554725670	4420	4420	4420	4420	0
352	20231122	150800	554725670	4420	4420	4420	4420	0
353	20231122	150700	554725670	4420	4420	4420	4420	688
354	20231122	150600	551684710	4420	4420	4420	4420	44
355	20231122	150500	551490230	4415	4415	4415	4415	0
356	20231122	150400	551490230	4415	4415	4415	4415	0
357	20231122	150300	551490230	4415	4415	4415	4415	300
358	20231122	150200	550165730	4425	4425	4425	4425	38
359	20231122	150100	549997580	4420	4420	4420	4420	200
360	20231122	150000	549113580	4420	4420	4420	4420	0
361	20231122	145900	549113580	4420	4425	4425	4420	58
362	20231122	145800	548856970	4430	4430	4430	4430	0
363	20231122	145700	548856970	4430	4430	4430	4430	0
364	20231122	145600	548856970	4430	4430	4430	4430	1
365	20231122	145500	548852540	4400	4425	4430	4400	4148
366	20231122	145400	530581505	4425	4430	4430	4425	44
367	20231122	145300	530386705	4430	4430	4430	4430	519
368	20231122	145200	528087535	4430	4430	4430	4430	0
369	20231122	145100	528087535	4430	4430	4430	4430	0
370	20231122	145000	528087535	4430	4425	4430	4425	140
371	20231122	144900	527467970	4420	4420	4420	4420	69
372	20231122	144800	527162990	4420	4420	4420	4420	4
373	20231122	144700	527145310	4420	4420	4420	4420	8
374	20231122	144600	527109950	4420	4420	4420	4420	120
375	20231122	144500	526579550	4430	4430	4430	4430	0
376	20231122	144400	526579550	4430	4425	4430	4425	232
377	20231122	144300	525552825	4420	4420	4420	4420	316
378	20231122	144200	524156105	4425	4430	4430	4425	1114
379	20231122	144100	519225195	4425	4425	4425	4425	202
380	20231122	144000	518331345	4420	4435	4435	4420	51
381	20231122	143900	518105520	4425	4435	4435	4425	1010
382	20231122	143800	513636170	4435	4435	4435	4435	178
383	20231122	143700	512846740	4440	4435	4440	4435	252
384	20231122	143600	511728520	4425	4425	4425	4425	0
385	20231122	143500	511728520	4425	4425	4425	4425	643
386	20231122	143400	508883245	4425	4430	4430	4425	389
387	20231122	143300	507161655	4430	4435	4435	4430	1238
388	20231122	143200	501676060	4440	4440	4440	4440	0
389	20231122	143100	501676060	4440	4440	4440	4440	2
390	20231122	143000	501667180	4440	4440	4440	4440	11
391	20231122	142900	501618340	4440	4440	4440	4440	2
392	20231122	142800	501609460	4450	4450	4450	4450	150
393	20231122	142700	500941960	4450	4450	4450	4450	31
394	20231122	142600	500804010	4450	4450	4450	4450	0
395	20231122	142500	500804010	4450	4450	4450	4450	183
396	20231122	142400	499989660	4435	4435	4435	4435	0
397	20231122	142300	499989660	4435	4440	4440	4435	12
398	20231122	142200	499936435	4450	4450	4450	4450	302
399	20231122	142100	498592535	4450	4450	4450	4450	200
400	20231122	142000	497702535	4450	4450	4450	4450	1
401	20231122	141900	497698085	4435	4435	4435	4435	6
402	20231122	141800	497671475	4435	4435	4435	4435	214
403	20231122	141700	496722385	4435	4435	4435	4435	33
404	20231122	141600	496576030	4455	4455	4455	4455	9
405	20231122	141500	496535935	4460	4460	4460	4460	0
406	20231122	141400	496535935	4460	4455	4460	4455	145
407	20231122	141300	495889950	4455	4455	4455	4455	47
408	20231122	141200	495680565	4440	4430	4440	4430	250
409	20231122	141100	494571795	4440	4440	4440	4440	372
410	20231122	141000	492920115	4440	4445	4445	4440	155
411	20231122	140900	492231440	4445	4445	4445	4445	30
412	20231122	140800	492098090	4455	4455	4455	4455	0
413	20231122	140700	492098090	4455	4455	4455	4455	20
414	20231122	140600	492008990	4455	4455	4455	4440	629
415	20231122	140500	489213605	4455	4455	4455	4455	0
416	20231122	140400	489213605	4455	4455	4455	4455	0
417	20231122	140300	489213605	4455	4455	4455	4455	2
418	20231122	140200	489204695	4455	4450	4455	4440	3027
419	20231122	140100	475754410	4440	4455	4455	4440	487
420	20231122	140000	473588735	4450	4455	4455	4450	716
421	20231122	135900	470401040	4455	4465	4465	4455	126
422	20231122	135800	469839175	4465	4460	4465	4455	814
423	20231122	135700	466208615	4450	4455	4470	4450	1598
424	20231122	135600	459076680	4465	4465	4470	4450	1486
425	20231122	135500	452445735	4470	4460	4475	4460	2462
426	20231122	135400	441443815	4460	4455	4460	4450	495
427	20231122	135300	439238785	4460	4460	4460	4460	0
428	20231122	135200	439238785	4460	4450	4460	4450	153
429	20231122	135100	438557910	4450	4455	4455	4450	94
430	20231122	135000	438139385	4460	4460	4465	4460	1245
431	20231122	134900	432583095	4460	4455	4460	4455	1267
432	20231122	134800	426934275	4455	4450	4455	4450	37
433	20231122	134700	426769490	4450	4445	4450	4445	1151
434	20231122	134600	421650865	4445	4445	4445	4445	4
435	20231122	134500	421633085	4445	4445	4445	4445	3
436	20231122	134400	421619750	4445	4445	4445	4445	243
437	20231122	134300	420539615	4445	4440	4445	4440	46
438	20231122	134200	420335180	4445	4440	4445	4440	156
439	20231122	134100	419642270	4440	4440	4440	4440	0
440	20231122	134000	419642270	4440	4440	4445	4440	1235
441	20231122	133900	414158865	4440	4420	4440	4420	1595
442	20231122	133800	407094490	4420	4410	4420	4410	876
443	20231122	133700	403224080	4410	4410	4410	4410	25
444	20231122	133600	403113830	4410	4410	4410	4410	331
445	20231122	133500	401654120	4415	4415	4415	4415	10
446	20231122	133400	401609970	4415	4415	4415	4415	0
447	20231122	133300	401609970	4415	4415	4415	4415	0
448	20231122	133200	401609970	4415	4415	4415	4415	0
449	20231122	133100	401609970	4415	4415	4415	4415	100
450	20231122	133000	401168470	4415	4415	4415	4415	244
451	20231122	132900	400091210	4415	4420	4420	4415	204
452	20231122	132800	399190300	4415	4415	4415	4415	34
453	20231122	132700	399040190	4415	4415	4415	4415	898
454	20231122	132600	395075520	4420	4405	4425	4405	4108
455	20231122	132500	376957685	4400	4400	4400	4400	50
456	20231122	132400	376737685	4405	4405	4405	4405	0
457	20231122	132300	376737685	4405	4405	4405	4405	0
458	20231122	132200	376737685	4405	4405	4405	4405	0
459	20231122	132100	376737685	4405	4405	4405	4405	0
460	20231122	132000	376737685	4405	4405	4405	4405	0
461	20231122	131900	376737685	4405	4400	4405	4400	325
462	20231122	131800	375307660	4395	4395	4395	4395	0
463	20231122	131700	375307660	4395	4395	4395	4395	1
464	20231122	131600	375303265	4395	4395	4395	4395	0
465	20231122	131500	375303265	4395	4400	4400	4395	130
466	20231122	131400	374731865	4400	4400	4400	4400	2
467	20231122	131300	374723065	4400	4400	4400	4400	5
468	20231122	131200	374701065	4395	4395	4395	4395	2
469	20231122	131100	374692275	4395	4395	4395	4395	0
470	20231122	131000	374692275	4395	4395	4395	4395	0
471	20231122	130900	374692275	4395	4395	4395	4395	2
472	20231122	130800	374683485	4395	4395	4395	4395	65
473	20231122	130700	374397810	4400	4400	4400	4400	0
474	20231122	130600	374397810	4400	4400	4400	4400	0
475	20231122	130500	374397810	4400	4400	4400	4400	1
476	20231122	130400	374393410	4400	4400	4400	4400	1
477	20231122	130300	374389010	4390	4390	4390	4390	0
478	20231122	130200	374389010	4390	4390	4390	4390	4
479	20231122	130100	374371450	4390	4390	4390	4390	1
480	20231122	130000	374367060	4405	4405	4405	4405	0
481	20231122	125900	374367060	4405	4405	4405	4405	0
482	20231122	125800	374367060	4405	4405	4405	4405	1
483	20231122	125700	374362655	4390	4390	4390	4390	0
484	20231122	125600	374362655	4390	4405	4405	4390	84
485	20231122	125500	373993880	4390	4390	4390	4390	196
486	20231122	125400	373133440	4390	4390	4390	4390	1117
487	20231122	125300	368229810	4390	4390	4390	4390	22
488	20231122	125200	368133230	4400	4400	4400	4400	160
489	20231122	125100	367429230	4405	4405	4405	4405	0
490	20231122	125000	367429230	4405	4405	4405	4405	119
491	20231122	124900	366905035	4390	4390	4390	4390	0
492	20231122	124800	366905035	4390	4390	4390	4390	0
493	20231122	124700	366905035	4390	4390	4390	4390	0
494	20231122	124600	366905035	4390	4390	4390	4390	0
495	20231122	124500	366905035	4390	4395	4395	4390	101
496	20231122	124400	366461265	4405	4405	4405	4405	0
497	20231122	124300	366461265	4405	4405	4405	4405	0
498	20231122	124200	366461265	4405	4400	4405	4400	36
499	20231122	124100	366302800	4405	4400	4405	4400	121
500	20231122	124000	365769815	4400	4400	4400	4400	0
501	20231122	123900	365769815	4400	4400	4400	4400	0
502	20231122	123800	365769815	4400	4400	4400	4400	150
503	20231122	123700	365109815	4405	4405	4405	4405	0
504	20231122	123600	365109815	4405	4405	4405	4405	526
505	20231122	123500	362792785	4405	4400	4405	4400	287
506	20231122	123400	361529100	4405	4405	4405	4405	156
507	20231122	123300	360841920	4405	4405	4405	4405	5
508	20231122	123200	360819895	4400	4400	4400	4400	20
509	20231122	123100	360731895	4400	4410	4415	4400	32
510	20231122	123000	360590920	4415	4415	4415	4415	5
511	20231122	122900	360568845	4410	4405	4410	4405	276
512	20231122	122800	359352085	4405	4395	4405	4395	5
513	20231122	122700	359330070	4390	4400	4400	4390	1490
514	20231122	122600	352781700	4400	4395	4400	4395	132
515	20231122	122500	352200905	4400	4400	4400	4400	5
516	20231122	122400	352178905	4400	4400	4400	4400	206
517	20231122	122300	351272505	4400	4400	4400	4400	0
518	20231122	122200	351272505	4400	4400	4400	4400	0
519	20231122	122100	351272505	4400	4400	4400	4400	0
520	20231122	122000	351272505	4400	4400	4400	4400	200
521	20231122	121900	350392505	4405	4405	4405	4405	100
522	20231122	121800	349952005	4405	4405	4405	4405	40
523	20231122	121700	349775805	4405	4405	4405	4405	247
524	20231122	121600	348687770	4405	4405	4405	4405	0
525	20231122	121500	348687770	4405	4405	4405	4405	3
526	20231122	121400	348674555	4405	4395	4405	4395	17
527	20231122	121300	348599820	4385	4385	4385	4385	250
528	20231122	121200	347503570	4385	4385	4385	4385	0
529	20231122	121100	347503570	4385	4385	4385	4385	0
530	20231122	121000	347503570	4385	4385	4385	4385	0
531	20231122	120900	347503570	4385	4385	4385	4385	0
532	20231122	120800	347503570	4385	4385	4385	4385	0
533	20231122	120700	347503570	4385	4385	4385	4385	120
534	20231122	120600	346977370	4385	4385	4385	4385	0
535	20231122	120500	346977370	4385	4385	4385	4385	150
536	20231122	120400	346319620	4385	4390	4390	4385	75
537	20231122	120300	345990645	4385	4385	4385	4385	0
538	20231122	120200	345990645	4385	4385	4385	4385	0
539	20231122	120100	345990645	4385	4385	4385	4385	0
540	20231122	120000	345990645	4385	4385	4385	4385	0
541	20231122	115900	345990645	4385	4385	4385	4385	0
542	20231122	115800	345990645	4385	4385	4385	4385	0
543	20231122	115700	345990645	4385	4385	4385	4385	0
544	20231122	115600	345990645	4385	4385	4385	4385	0
545	20231122	115500	345990645	4385	4385	4385	4385	0
546	20231122	115400	345990645	4385	4385	4385	4385	0
547	20231122	115300	345990645	4385	4395	4395	4385	336
548	20231122	115200	344514555	4395	4395	4395	4395	0
549	20231122	115100	344514555	4395	4395	4395	4395	50
550	20231122	115000	344294805	4395	4390	4395	4390	596
551	20231122	114900	341678355	4390	4390	4390	4390	0
552	20231122	114800	341678355	4390	4390	4390	4390	0
553	20231122	114700	341678355	4390	4405	4405	4390	10
554	20231122	114600	341634440	4390	4390	4390	4390	0
555	20231122	114500	341634440	4390	4390	4390	4390	150
556	20231122	114400	340975940	4390	4390	4390	4390	53
557	20231122	114300	340743270	4390	4390	4390	4390	0
558	20231122	114200	340743270	4390	4390	4390	4390	134
559	20231122	114100	340155010	4390	4390	4390	4390	25
560	20231122	114000	340045260	4390	4390	4390	4390	1
561	20231122	113900	340040870	4395	4395	4395	4395	0
562	20231122	113800	340040870	4395	4395	4395	4395	0
563	20231122	113700	340040870	4395	4395	4395	4395	0
564	20231122	113600	340040870	4395	4395	4395	4395	200
565	20231122	113500	339161870	4385	4385	4385	4385	0
566	20231122	113400	339161870	4385	4385	4385	4385	0
567	20231122	113300	339161870	4385	4385	4385	4385	3
568	20231122	113200	339148715	4385	4385	4385	4385	0
569	20231122	113100	339148715	4385	4385	4385	4385	1
570	20231122	113000	339144330	4385	4395	4395	4385	1000
571	20231122	112900	334751235	4395	4395	4395	4395	0
572	20231122	112800	334751235	4395	4395	4395	4395	30
573	20231122	112700	334619385	4395	4405	4405	4395	500
574	20231122	112600	332419855	4400	4400	4400	4400	0
575	20231122	112500	332419855	4400	4400	4400	4400	59
576	20231122	112400	332160255	4400	4400	4400	4400	0
577	20231122	112300	332160255	4400	4400	4400	4400	79
578	20231122	112200	331812655	4405	4410	4410	4400	322
579	20231122	112100	330394525	4410	4410	4410	4410	0
580	20231122	112000	330394525	4410	4410	4410	4410	0
581	20231122	111900	330394525	4410	4410	4410	4410	0
582	20231122	111800	330394525	4410	4410	4410	4410	2
583	20231122	111700	330385705	4410	4410	4410	4410	11
584	20231122	111600	330337195	4415	4415	4415	4415	53
585	20231122	111500	330103200	4415	4415	4415	4415	0
586	20231122	111400	330103200	4415	4415	4415	4415	5
587	20231122	111300	330081125	4395	4395	4395	4395	4
588	20231122	111200	330063545	4395	4395	4395	4395	328
589	20231122	111100	328621985	4395	4395	4395	4395	2
590	20231122	111000	328613195	4395	4395	4395	4395	4
591	20231122	110900	328595615	4395	4395	4395	4395	0
592	20231122	110800	328595615	4395	4395	4395	4395	50
593	20231122	110700	328375865	4395	4395	4395	4395	1614
594	20231122	110600	321282335	4395	4400	4400	4395	421
595	20231122	110500	319431190	4405	4405	4405	4405	716
596	20231122	110400	316277210	4405	4405	4405	4405	17
597	20231122	110300	316202325	4405	4410	4410	4405	461
598	20231122	110200	314171570	4415	4415	4415	4415	300
599	20231122	110100	312847070	4410	4410	4410	4410	293
600	20231122	110000	311554940	4415	4415	4415	4415	133
601	20231122	105900	310967745	4415	4415	4415	4415	20
602	20231122	105800	310879445	4420	4420	4420	4420	5
603	20231122	105700	310857345	4410	4410	4410	4410	133
604	20231122	105600	310270815	4405	4405	4405	4405	0
605	20231122	105500	310270815	4405	4405	4405	4405	544
606	20231122	105400	307874495	4405	4405	4405	4405	1
607	20231122	105300	307870090	4405	4405	4405	4405	0
608	20231122	105200	307870090	4405	4405	4405	4405	0
609	20231122	105100	307870090	4405	4405	4405	4405	273
610	20231122	105000	306667525	4410	4410	4410	4410	21
611	20231122	104900	306574915	4410	4410	4410	4410	524
612	20231122	104800	304264075	4420	4415	4420	4415	520
613	20231122	104700	301968220	4400	4400	4400	4400	0
614	20231122	104600	301968220	4400	4400	4400	4400	50
615	20231122	104500	301748220	4400	4400	4400	4400	20
616	20231122	104400	301660220	4415	4415	4415	4415	0
617	20231122	104300	301660220	4415	4415	4415	4415	0
618	20231122	104200	301660220	4415	4415	4415	4400	546
619	20231122	104100	299256910	4415	4400	4415	4400	642
620	20231122	104000	296425475	4400	4400	4400	4400	500
621	20231122	103900	294225475	4405	4410	4410	4405	334
622	20231122	103800	292753170	4410	4405	4410	4405	77
623	20231122	103700	292413980	4405	4405	4405	4405	55
624	20231122	103600	292171705	4400	4400	4400	4400	332
625	20231122	103500	290710905	4400	4400	4400	4400	1
626	20231122	103400	290706505	4400	4400	4400	4400	284
627	20231122	103300	289456905	4400	4400	4400	4400	0
628	20231122	103200	289456905	4400	4390	4400	4390	232
629	20231122	103100	288437285	4390	4390	4390	4390	510
630	20231122	103000	286198385	4390	4390	4390	4390	50
631	20231122	102900	285978885	4390	4375	4390	4375	50
632	20231122	102800	285759460	4365	4365	4365	4365	21
633	20231122	102700	285667795	4365	4365	4365	4365	70
634	20231122	102600	285362245	4365	4365	4365	4365	584
635	20231122	102500	282813085	4370	4375	4375	4370	949
636	20231122	102400	278664210	4375	4375	4375	4375	450
637	20231122	102300	276695460	4375	4375	4375	4375	1
638	20231122	102200	276691085	4385	4385	4385	4385	1
639	20231122	102100	276686700	4390	4390	4390	4390	0
640	20231122	102000	276686700	4390	4390	4390	4390	0
641	20231122	101900	276686700	4390	4380	4390	4380	550
642	20231122	101800	274275680	4375	4380	4380	4375	774
643	20231122	101700	270885565	4375	4375	4375	4375	23
644	20231122	101600	270784940	4375	4355	4375	4355	2
645	20231122	101500	270776210	4380	4380	4380	4380	0
646	20231122	101400	270776210	4380	4380	4380	4380	1
647	20231122	101300	270771830	4350	4350	4350	4350	1
648	20231122	101200	270767480	4380	4380	4380	4380	8
649	20231122	101100	270732440	4380	4380	4380	4380	10
650	20231122	101000	270688640	4380	4380	4380	4380	5
651	20231122	100900	270666740	4350	4350	4350	4350	0
652	20231122	100800	270666740	4350	4350	4350	4350	50
653	20231122	100700	270449240	4345	4380	4380	4345	4617
654	20231122	100600	250363870	4380	4380	4380	4380	59
655	20231122	100500	250105450	4390	4390	4390	4390	180
656	20231122	100400	249315250	4390	4395	4395	4390	375
657	20231122	100300	247667585	4395	4395	4395	4395	0
658	20231122	100200	247667585	4395	4400	4400	4395	85
659	20231122	100100	247293630	4400	4400	4400	4400	53
660	20231122	100000	247060430	4400	4400	4400	4400	141
661	20231122	095900	246440030	4400	4400	4400	4400	0
662	20231122	095800	246440030	4400	4400	4400	4400	1
663	20231122	095700	246435630	4420	4420	4420	4420	113
664	20231122	095600	245936170	4420	4420	4420	4420	654
665	20231122	095500	243045490	4400	4425	4425	4400	18
666	20231122	095400	242966265	4420	4420	4425	4420	804
667	20231122	095300	239410765	4420	4390	4420	4390	4590
668	20231122	095200	219225010	4390	4390	4390	4390	5006
669	20231122	095100	197248670	4390	4390	4390	4390	1
670	20231122	095000	197244280	4350	4350	4350	4350	299
671	20231122	094900	195943630	4350	4350	4350	4350	1
672	20231122	094800	195939280	4350	4350	4350	4350	53
673	20231122	094700	195708730	4350	4365	4365	4350	646
674	20231122	094600	192894945	4365	4370	4370	4365	122
675	20231122	094500	192362330	4375	4380	4380	4375	302
676	20231122	094400	191039595	4380	4380	4380	4380	3944
677	20231122	094300	173764875	4380	4390	4390	4380	71
678	20231122	094200	173453885	4390	4380	4390	4380	741
679	20231122	094100	170208275	4380	4380	4380	4380	23
680	20231122	094000	170107535	4380	4360	4380	4360	322
681	20231122	093900	168700575	4360	4355	4380	4355	570
682	20231122	093800	166215445	4355	4340	4355	4340	30
683	20231122	093700	166085190	4330	4335	4335	4330	30
684	20231122	093600	165955165	4330	4330	4330	4325	740
685	20231122	093500	162751210	4330	4350	4350	4330	94
686	20231122	093400	162343565	4350	4360	4360	4345	61
687	20231122	093300	162078455	4330	4325	4360	4320	1552
688	20231122	093200	155366865	4330	4330	4330	4330	729
689	20231122	093100	152210295	4360	4330	4360	4325	151
690	20231122	093000	151556465	4325	4360	4360	4325	2761
691	20231122	092900	139601715	4360	4370	4370	4360	1759
692	20231122	092800	131919135	4380	4380	4380	4380	1064
693	20231122	092700	127258815	4380	4380	4380	4380	1
694	20231122	092600	127254435	4390	4395	4395	4390	1167
695	20231122	092500	122131025	4395	4410	4410	4395	107
696	20231122	092400	121660745	4395	4405	4410	4395	1551
697	20231122	092300	114838665	4395	4400	4400	4395	536
698	20231122	092200	112482310	4405	4410	4410	4405	101
699	20231122	092100	112036905	4410	4410	4410	4410	3
700	20231122	092000	112023675	4415	4420	4420	4415	188
701	20231122	091900	111193595	4415	4415	4420	4415	1240
702	20231122	091800	105717965	4420	4420	4420	4420	110
703	20231122	091700	105231765	4420	4420	4420	4420	0
704	20231122	091600	105231765	4420	4425	4425	4420	277
705	20231122	091500	104007295	4420	4425	4425	4420	486
706	20231122	091400	101858900	4425	4435	4435	4425	2038
707	20231122	091300	92830685	4430	4435	4435	4390	937
708	20231122	091200	88675635	4435	4400	4435	4400	527
709	20231122	091100	86347475	4400	4395	4400	4390	908
710	20231122	091000	82354755	4390	4350	4390	4350	1835
711	20231122	090900	74304975	4350	4370	4370	4350	69
712	20231122	090800	74003465	4375	4375	4375	4375	23
713	20231122	090700	73902840	4335	4345	4345	4335	1222
714	20231122	090600	68603605	4335	4380	4385	4330	1938
715	20231122	090500	60156350	4380	4380	4380	4330	476
716	20231122	090400	58080520	4325	4380	4380	4325	452
717	20231122	090300	56124905	4325	4360	4375	4270	5246
718	20231122	090200	33512545	4350	4340	4350	4300	4993
719	20231122	090100	11954280	4350	4375	4375	4345	1098
720	20231122	090000	7171605	4375	4390	4390	4375	1633