KissMeData/126880/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	200000	415932790	5340	5340	5340	5340	3207
3	20231120	195900	415932790	5340	5340	5340	5340	0
4	20231120	195800	415932790	5340	5340	5340	5340	0
5	20231120	195700	415932790	5340	5340	5340	5340	0
6	20231120	195600	415932790	5340	5340	5340	5340	0
7	20231120	195500	415932790	5340	5340	5340	5340	0
8	20231120	195400	415932790	5340	5340	5340	5340	0
9	20231120	195300	415932790	5340	5340	5340	5340	0
10	20231120	195200	415932790	5340	5340	5340	5340	0
11	20231120	195100	415932790	5340	5340	5340	5340	0
12	20231120	195000	415932790	5340	5340	5340	5340	0
13	20231120	194900	415932790	5340	5340	5340	5340	0
14	20231120	194800	415932790	5340	5340	5340	5340	0
15	20231120	194700	415932790	5340	5340	5340	5340	0
16	20231120	194600	415932790	5340	5340	5340	5340	0
17	20231120	194500	415932790	5340	5340	5340	5340	0
18	20231120	194400	415932790	5340	5340	5340	5340	0
19	20231120	194300	415932790	5340	5340	5340	5340	0
20	20231120	194200	415932790	5340	5340	5340	5340	0
21	20231120	194100	415932790	5340	5340	5340	5340	0
22	20231120	194000	415932790	5340	5340	5340	5340	0
23	20231120	193900	415932790	5340	5340	5340	5340	0
24	20231120	193800	415932790	5340	5340	5340	5340	0
25	20231120	193700	415932790	5340	5340	5340	5340	0
26	20231120	193600	415932790	5340	5340	5340	5340	0
27	20231120	193500	415932790	5340	5340	5340	5340	0
28	20231120	193400	415932790	5340	5340	5340	5340	0
29	20231120	193300	415932790	5340	5340	5340	5340	0
30	20231120	193200	415932790	5340	5340	5340	5340	0
31	20231120	193100	415932790	5340	5340	5340	5340	0
32	20231120	193000	415932790	5340	5340	5340	5340	3207
33	20231120	192900	415932790	5340	5340	5340	5340	0
34	20231120	192800	415932790	5340	5340	5340	5340	0
35	20231120	192700	415932790	5340	5340	5340	5340	0
36	20231120	192600	415932790	5340	5340	5340	5340	0
37	20231120	192500	415932790	5340	5340	5340	5340	0
38	20231120	192400	415932790	5340	5340	5340	5340	0
39	20231120	192300	415932790	5340	5340	5340	5340	0
40	20231120	192200	415932790	5340	5340	5340	5340	0
41	20231120	192100	415932790	5340	5340	5340	5340	0
42	20231120	192000	415932790	5340	5340	5340	5340	0
43	20231120	191900	415932790	5340	5340	5340	5340	0
44	20231120	191800	415932790	5340	5340	5340	5340	0
45	20231120	191700	415932790	5340	5340	5340	5340	0
46	20231120	191600	415932790	5340	5340	5340	5340	0
47	20231120	191500	415932790	5340	5340	5340	5340	0
48	20231120	191400	415932790	5340	5340	5340	5340	0
49	20231120	191300	415932790	5340	5340	5340	5340	0
50	20231120	191200	415932790	5340	5340	5340	5340	0
51	20231120	191100	415932790	5340	5340	5340	5340	0
52	20231120	191000	415932790	5340	5340	5340	5340	0
53	20231120	190900	415932790	5340	5340	5340	5340	0
54	20231120	190800	415932790	5340	5340	5340	5340	0
55	20231120	190700	415932790	5340	5340	5340	5340	0
56	20231120	190600	415932790	5340	5340	5340	5340	0
57	20231120	190500	415932790	5340	5340	5340	5340	0
58	20231120	190400	415932790	5340	5340	5340	5340	0
59	20231120	190300	415932790	5340	5340	5340	5340	0
60	20231120	190200	415932790	5340	5340	5340	5340	0
61	20231120	190100	415932790	5340	5340	5340	5340	0
62	20231120	190000	415932790	5340	5340	5340	5340	3207
63	20231120	185900	415932790	5340	5340	5340	5340	0
64	20231120	185800	415932790	5340	5340	5340	5340	0
65	20231120	185700	415932790	5340	5340	5340	5340	0
66	20231120	185600	415932790	5340	5340	5340	5340	0
67	20231120	185500	415932790	5340	5340	5340	5340	0
68	20231120	185400	415932790	5340	5340	5340	5340	0
69	20231120	185300	415932790	5340	5340	5340	5340	0
70	20231120	185200	415932790	5340	5340	5340	5340	0
71	20231120	185100	415932790	5340	5340	5340	5340	0
72	20231120	185000	415932790	5340	5340	5340	5340	0
73	20231120	184900	415932790	5340	5340	5340	5340	0
74	20231120	184800	415932790	5340	5340	5340	5340	0
75	20231120	184700	415932790	5340	5340	5340	5340	0
76	20231120	184600	415932790	5340	5340	5340	5340	0
77	20231120	184500	415932790	5340	5340	5340	5340	0
78	20231120	184400	415932790	5340	5340	5340	5340	0
79	20231120	184300	415932790	5340	5340	5340	5340	0
80	20231120	184200	415932790	5340	5340	5340	5340	0
81	20231120	184100	415932790	5340	5340	5340	5340	0
82	20231120	184000	415932790	5340	5340	5340	5340	0
83	20231120	183900	415932790	5340	5340	5340	5340	0
84	20231120	183800	415932790	5340	5340	5340	5340	0
85	20231120	183700	415932790	5340	5340	5340	5340	0
86	20231120	183600	415932790	5340	5340	5340	5340	0
87	20231120	183500	415932790	5340	5340	5340	5340	0
88	20231120	183400	415932790	5340	5340	5340	5340	0
89	20231120	183300	415932790	5340	5340	5340	5340	0
90	20231120	183200	415932790	5340	5340	5340	5340	0
91	20231120	183100	415932790	5340	5340	5340	5340	0
92	20231120	183000	415932790	5340	5340	5340	5340	3207
93	20231120	182900	415932790	5340	5340	5340	5340	0
94	20231120	182800	415932790	5340	5340	5340	5340	0
95	20231120	182700	415932790	5340	5340	5340	5340	0
96	20231120	182600	415932790	5340	5340	5340	5340	0
97	20231120	182500	415932790	5340	5340	5340	5340	0
98	20231120	182400	415932790	5340	5340	5340	5340	0
99	20231120	182300	415932790	5340	5340	5340	5340	0
100	20231120	182200	415932790	5340	5340	5340	5340	0
101	20231120	182100	415932790	5340	5340	5340	5340	0
102	20231120	182000	415932790	5340	5340	5340	5340	0
103	20231120	181900	415932790	5340	5340	5340	5340	0
104	20231120	181800	415932790	5340	5340	5340	5340	0
105	20231120	181700	415932790	5340	5340	5340	5340	0
106	20231120	181600	415932790	5340	5340	5340	5340	0
107	20231120	181500	415932790	5340	5340	5340	5340	0
108	20231120	181400	415932790	5340	5340	5340	5340	0
109	20231120	181300	415932790	5340	5340	5340	5340	0
110	20231120	181200	415932790	5340	5340	5340	5340	0
111	20231120	181100	415932790	5340	5340	5340	5340	0
112	20231120	181000	415932790	5340	5340	5340	5340	0
113	20231120	180900	415932790	5340	5340	5340	5340	0
114	20231120	180800	415932790	5340	5340	5340	5340	0
115	20231120	180700	415932790	5340	5340	5340	5340	0
116	20231120	180600	415932790	5340	5340	5340	5340	0
117	20231120	180500	415932790	5340	5340	5340	5340	0
118	20231120	180400	415932790	5340	5340	5340	5340	0
119	20231120	180300	415932790	5340	5340	5340	5340	0
120	20231120	180200	415932790	5340	5340	5340	5340	0
121	20231120	180100	415932790	5340	5340	5340	5340	0
122	20231120	180000	415932790	5340	5340	5340	5340	3207
123	20231120	175900	415932790	5340	5340	5340	5340	0
124	20231120	175800	415932790	5340	5340	5340	5340	0
125	20231120	175700	415932790	5340	5340	5340	5340	0
126	20231120	175600	415932790	5340	5340	5340	5340	0
127	20231120	175500	415932790	5340	5340	5340	5340	0
128	20231120	175400	415932790	5340	5340	5340	5340	0
129	20231120	175300	415932790	5340	5340	5340	5340	0
130	20231120	175200	415932790	5340	5340	5340	5340	0
131	20231120	175100	415932790	5340	5340	5340	5340	0
132	20231120	175000	415932790	5340	5340	5340	5340	0
133	20231120	174900	415932790	5340	5340	5340	5340	0
134	20231120	174800	415932790	5340	5340	5340	5340	0
135	20231120	174700	415932790	5340	5340	5340	5340	0
136	20231120	174600	415932790	5340	5340	5340	5340	0
137	20231120	174500	415932790	5340	5340	5340	5340	0
138	20231120	174400	415932790	5340	5340	5340	5340	0
139	20231120	174300	415932790	5340	5340	5340	5340	0
140	20231120	174200	415932790	5340	5340	5340	5340	0
141	20231120	174100	415932790	5340	5340	5340	5340	0
142	20231120	174000	415932790	5340	5340	5340	5340	0
143	20231120	173900	415932790	5340	5340	5340	5340	0
144	20231120	173800	415932790	5340	5340	5340	5340	0
145	20231120	173700	415932790	5340	5340	5340	5340	0
146	20231120	173600	415932790	5340	5340	5340	5340	0
147	20231120	173500	415932790	5340	5340	5340	5340	0
148	20231120	173400	415932790	5340	5340	5340	5340	0
149	20231120	173300	415932790	5340	5340	5340	5340	0
150	20231120	173200	415932790	5340	5340	5340	5340	0
151	20231120	173100	415932790	5340	5340	5340	5340	0
152	20231120	173000	415932790	5340	5340	5340	5340	3207
153	20231120	172900	415932790	5340	5340	5340	5340	0
154	20231120	172800	415932790	5340	5340	5340	5340	0
155	20231120	172700	415932790	5340	5340	5340	5340	0
156	20231120	172600	415932790	5340	5340	5340	5340	0
157	20231120	172500	415932790	5340	5340	5340	5340	0
158	20231120	172400	415932790	5340	5340	5340	5340	0
159	20231120	172300	415932790	5340	5340	5340	5340	0
160	20231120	172200	415932790	5340	5340	5340	5340	0
161	20231120	172100	415932790	5340	5340	5340	5340	0
162	20231120	172000	415932790	5340	5340	5340	5340	0
163	20231120	171900	415932790	5340	5340	5340	5340	0
164	20231120	171800	415932790	5340	5340	5340	5340	0
165	20231120	171700	415932790	5340	5340	5340	5340	0
166	20231120	171600	415932790	5340	5340	5340	5340	0
167	20231120	171500	415932790	5340	5340	5340	5340	0
168	20231120	171400	415932790	5340	5340	5340	5340	0
169	20231120	171300	415932790	5340	5340	5340	5340	0
170	20231120	171200	415932790	5340	5340	5340	5340	0
171	20231120	171100	415932790	5340	5340	5340	5340	0
172	20231120	171000	415932790	5340	5340	5340	5340	0
173	20231120	170900	415932790	5340	5340	5340	5340	0
174	20231120	170800	415932790	5340	5340	5340	5340	0
175	20231120	170700	415932790	5340	5340	5340	5340	0
176	20231120	170600	415932790	5340	5340	5340	5340	0
177	20231120	170500	415932790	5340	5340	5340	5340	0
178	20231120	170400	415932790	5340	5340	5340	5340	0
179	20231120	170300	415932790	5340	5340	5340	5340	0
180	20231120	170200	415932790	5340	5340	5340	5340	0
181	20231120	170100	415932790	5340	5340	5340	5340	0
182	20231120	170000	415932790	5340	5340	5340	5340	3207
183	20231120	165900	415932790	5340	5340	5340	5340	0
184	20231120	165800	415932790	5340	5340	5340	5340	0
185	20231120	165700	415932790	5340	5340	5340	5340	0
186	20231120	165600	415932790	5340	5340	5340	5340	0
187	20231120	165500	415932790	5340	5340	5340	5340	0
188	20231120	165400	415932790	5340	5340	5340	5340	0
189	20231120	165300	415932790	5340	5340	5340	5340	0
190	20231120	165200	415932790	5340	5340	5340	5340	0
191	20231120	165100	415932790	5340	5340	5340	5340	0
192	20231120	165000	415932790	5340	5340	5340	5340	0
193	20231120	164900	415932790	5340	5340	5340	5340	0
194	20231120	164800	415932790	5340	5340	5340	5340	0
195	20231120	164700	415932790	5340	5340	5340	5340	0
196	20231120	164600	415932790	5340	5340	5340	5340	0
197	20231120	164500	415932790	5340	5340	5340	5340	0
198	20231120	164400	415932790	5340	5340	5340	5340	0
199	20231120	164300	415932790	5340	5340	5340	5340	0
200	20231120	164200	415932790	5340	5340	5340	5340	0
201	20231120	164100	415932790	5340	5340	5340	5340	0
202	20231120	164000	415932790	5340	5340	5340	5340	0
203	20231120	163900	415932790	5340	5340	5340	5340	0
204	20231120	163800	415932790	5340	5340	5340	5340	0
205	20231120	163700	415932790	5340	5340	5340	5340	0
206	20231120	163600	415932790	5340	5340	5340	5340	0
207	20231120	163500	415932790	5340	5340	5340	5340	0
208	20231120	163400	415932790	5340	5340	5340	5340	0
209	20231120	163300	415932790	5340	5340	5340	5340	0
210	20231120	163200	415932790	5340	5340	5340	5340	0
211	20231120	163100	415932790	5340	5340	5340	5340	0
212	20231120	163000	415932790	5340	5340	5340	5340	3207
213	20231120	162900	415932790	5340	5340	5340	5340	0
214	20231120	162800	415932790	5340	5340	5340	5340	0
215	20231120	162700	415932790	5340	5340	5340	5340	0
216	20231120	162600	415932790	5340	5340	5340	5340	0
217	20231120	162500	415932790	5340	5340	5340	5340	0
218	20231120	162400	415932790	5340	5340	5340	5340	0
219	20231120	162300	415932790	5340	5340	5340	5340	0
220	20231120	162200	415932790	5340	5340	5340	5340	0
221	20231120	162100	415932790	5340	5340	5340	5340	0
222	20231120	162000	415932790	5340	5340	5340	5340	0
223	20231120	161900	415932790	5340	5340	5340	5340	0
224	20231120	161800	415932790	5340	5340	5340	5340	0
225	20231120	161700	415932790	5340	5340	5340	5340	0
226	20231120	161600	415932790	5340	5340	5340	5340	0
227	20231120	161500	415932790	5340	5340	5340	5340	0
228	20231120	161400	415932790	5340	5340	5340	5340	0
229	20231120	161300	415932790	5340	5340	5340	5340	0
230	20231120	161200	415932790	5340	5340	5340	5340	0
231	20231120	161100	415932790	5340	5340	5340	5340	0
232	20231120	161000	415932790	5340	5340	5340	5340	0
233	20231120	160900	415932790	5340	5340	5340	5340	0
234	20231120	160800	415932790	5340	5340	5340	5340	0
235	20231120	160700	415932790	5340	5340	5340	5340	0
236	20231120	160600	415932790	5340	5340	5340	5340	0
237	20231120	160500	415932790	5340	5340	5340	5340	0
238	20231120	160400	415932790	5340	5340	5340	5340	0
239	20231120	160300	415932790	5340	5340	5340	5340	0
240	20231120	160200	415932790	5340	5340	5340	5340	0
241	20231120	160100	415932790	5340	5340	5340	5340	0
242	20231120	160000	415932790	5340	5340	5340	5340	3207
243	20231120	155900	415932790	5340	5340	5340	5340	0
244	20231120	155800	415932790	5340	5340	5340	5340	0
245	20231120	155700	415932790	5340	5340	5340	5340	0
246	20231120	155600	415932790	5340	5340	5340	5340	0
247	20231120	155500	415932790	5340	5340	5340	5340	0
248	20231120	155400	415932790	5340	5340	5340	5340	0
249	20231120	155300	415932790	5340	5340	5340	5340	0
250	20231120	155200	415932790	5340	5340	5340	5340	0
251	20231120	155100	415932790	5340	5340	5340	5340	0
252	20231120	155000	415932790	5340	5340	5340	5340	0
253	20231120	154900	415932790	5340	5340	5340	5340	0
254	20231120	154800	415932790	5340	5340	5340	5340	0
255	20231120	154700	415932790	5340	5340	5340	5340	0
256	20231120	154600	415932790	5340	5340	5340	5340	0
257	20231120	154500	415932790	5340	5340	5340	5340	0
258	20231120	154400	415932790	5340	5340	5340	5340	0
259	20231120	154300	415932790	5340	5340	5340	5340	0
260	20231120	154200	415932790	5340	5340	5340	5340	0
261	20231120	154100	415932790	5340	5340	5340	5340	0
262	20231120	154000	415932790	5340	5340	5340	5340	0
263	20231120	153900	415932790	5340	5340	5340	5340	0
264	20231120	153800	415932790	5340	5340	5340	5340	0
265	20231120	153700	415932790	5340	5340	5340	5340	0
266	20231120	153600	415932790	5340	5340	5340	5340	0
267	20231120	153500	415932790	5340	5340	5340	5340	0
268	20231120	153400	415932790	5340	5340	5340	5340	0
269	20231120	153300	415932790	5340	5340	5340	5340	0
270	20231120	153200	415932790	5340	5340	5340	5340	0
271	20231120	153100	415932790	5340	5340	5340	5340	0
272	20231120	153000	415932790	5340	5340	5340	5340	6414
273	20231120	152900	398807410	5350	5350	5350	5350	0
274	20231120	152800	398807410	5350	5350	5350	5350	0
275	20231120	152700	398807410	5350	5350	5350	5350	0
276	20231120	152600	398807410	5350	5350	5350	5350	0
277	20231120	152500	398807410	5350	5350	5350	5350	0
278	20231120	152400	398807410	5350	5350	5350	5350	0
279	20231120	152300	398807410	5350	5350	5350	5350	0
280	20231120	152200	398807410	5350	5350	5350	5350	0
281	20231120	152100	398807410	5350	5350	5350	5350	0
282	20231120	152000	398807410	5350	5350	5350	5350	0
283	20231120	151900	398807410	5350	5370	5370	5350	126
284	20231120	151800	398132990	5350	5370	5370	5350	204
285	20231120	151700	397037590	5370	5350	5370	5350	204
286	20231120	151600	395945130	5370	5370	5370	5370	0
287	20231120	151500	395945130	5370	5370	5370	5370	0
288	20231120	151400	395945130	5370	5370	5370	5370	3
289	20231120	151300	395929020	5370	5360	5370	5360	22
290	20231120	151200	395811050	5350	5350	5350	5350	326
291	20231120	151100	394066950	5360	5350	5360	5350	3
292	20231120	151000	394050880	5350	5350	5350	5350	110
293	20231120	150900	393462380	5370	5370	5370	5370	0
294	20231120	150800	393462380	5370	5370	5370	5370	0
295	20231120	150700	393462380	5370	5370	5370	5370	12
296	20231120	150600	393397940	5370	5370	5370	5370	0
297	20231120	150500	393397940	5370	5370	5370	5370	4
298	20231120	150400	393376460	5370	5360	5370	5360	24
299	20231120	150300	393247800	5360	5360	5360	5360	16
300	20231120	150200	393162040	5360	5360	5370	5360	5
301	20231120	150100	393135230	5360	5370	5370	5360	48
302	20231120	150000	392877850	5370	5370	5370	5370	0
303	20231120	145900	392877850	5370	5370	5370	5370	1
304	20231120	145800	392872480	5370	5360	5370	5360	10
305	20231120	145700	392818800	5370	5370	5370	5370	0
306	20231120	145600	392818800	5370	5370	5370	5370	0
307	20231120	145500	392818800	5370	5360	5370	5360	4
308	20231120	145400	392797350	5360	5360	5360	5360	5
309	20231120	145300	392770550	5360	5370	5370	5360	115
310	20231120	145200	392153100	5350	5350	5350	5350	0
311	20231120	145100	392153100	5350	5350	5350	5350	0
312	20231120	145000	392153100	5350	5350	5350	5350	766
313	20231120	144900	388055000	5360	5360	5360	5360	0
314	20231120	144800	388055000	5360	5360	5360	5360	0
315	20231120	144700	388055000	5360	5360	5360	5360	0
316	20231120	144600	388055000	5360	5360	5360	5360	0
317	20231120	144500	388055000	5360	5360	5360	5360	0
318	20231120	144400	388055000	5360	5360	5360	5360	5
319	20231120	144300	388028200	5360	5360	5360	5360	0
320	20231120	144200	388028200	5360	5350	5360	5350	13
321	20231120	144100	387958640	5350	5350	5350	5350	103
322	20231120	144000	387407590	5360	5360	5360	5360	1051
323	20231120	143900	381774230	5360	5360	5360	5360	8
324	20231120	143800	381731350	5350	5350	5350	5350	2
325	20231120	143700	381720650	5360	5360	5360	5360	296
326	20231120	143600	380134090	5360	5360	5360	5360	0
327	20231120	143500	380134090	5360	5360	5360	5360	0
328	20231120	143400	380134090	5360	5360	5360	5360	0
329	20231120	143300	380134090	5360	5360	5360	5360	50
330	20231120	143200	379866090	5370	5370	5370	5370	0
331	20231120	143100	379866090	5370	5370	5370	5370	55
332	20231120	143000	379570740	5370	5370	5370	5370	1
333	20231120	142900	379565370	5350	5350	5350	5350	0
334	20231120	142800	379565370	5350	5360	5370	5350	95
335	20231120	142700	379057090	5370	5350	5370	5350	31
336	20231120	142600	378891220	5350	5350	5350	5350	300
337	20231120	142500	377286220	5370	5360	5370	5360	77
338	20231120	142400	376873460	5360	5360	5360	5360	937
339	20231120	142300	371851140	5360	5360	5360	5360	5
340	20231120	142200	371824340	5370	5370	5370	5370	10
341	20231120	142100	371770640	5360	5360	5360	5360	675
342	20231120	142000	368152640	5360	5360	5360	5360	2793
343	20231120	141900	353182160	5370	5370	5370	5370	0
344	20231120	141800	353182160	5370	5370	5370	5370	1
345	20231120	141700	353176790	5370	5370	5370	5370	0
346	20231120	141600	353176790	5370	5370	5370	5370	0
347	20231120	141500	353176790	5370	5370	5370	5370	4
348	20231120	141400	353155310	5360	5360	5360	5360	0
349	20231120	141300	353155310	5360	5370	5370	5360	878
350	20231120	141200	348440460	5380	5380	5380	5380	0
351	20231120	141100	348440460	5380	5380	5380	5380	10
352	20231120	141000	348386660	5370	5370	5380	5370	105
353	20231120	140900	347821890	5380	5380	5380	5380	0
354	20231120	140800	347821890	5380	5380	5380	5380	32
355	20231120	140700	347649730	5370	5370	5370	5370	1683
356	20231120	140600	338612020	5370	5360	5370	5360	2
357	20231120	140500	338601290	5360	5360	5360	5360	181
358	20231120	140400	337631130	5360	5360	5360	5360	0
359	20231120	140300	337631130	5360	5360	5360	5360	0
360	20231120	140200	337631130	5360	5360	5360	5360	0
361	20231120	140100	337631130	5360	5360	5360	5360	0
362	20231120	140000	337631130	5360	5360	5360	5360	0
363	20231120	135900	337631130	5360	5360	5360	5360	1
364	20231120	135800	337625770	5360	5370	5370	5360	6
365	20231120	135700	337593600	5370	5370	5370	5370	0
366	20231120	135600	337593600	5370	5370	5370	5370	0
367	20231120	135500	337593600	5370	5380	5380	5370	74
368	20231120	135400	337196210	5380	5380	5380	5380	0
369	20231120	135300	337196210	5380	5380	5380	5380	0
370	20231120	135200	337196210	5380	5380	5380	5380	0
371	20231120	135100	337196210	5380	5380	5380	5380	5
372	20231120	135000	337169310	5380	5380	5380	5380	0
373	20231120	134900	337169310	5380	5380	5380	5380	0
374	20231120	134800	337169310	5380	5380	5380	5380	0
375	20231120	134700	337169310	5380	5380	5380	5380	0
376	20231120	134600	337169310	5380	5370	5380	5370	127
377	20231120	134500	336487280	5370	5370	5370	5370	0
378	20231120	134400	336487280	5370	5370	5370	5370	15
379	20231120	134300	336406730	5370	5370	5370	5370	200
380	20231120	134200	335332730	5370	5370	5370	5370	4
381	20231120	134100	335311250	5370	5370	5370	5370	4
382	20231120	134000	335289770	5370	5370	5370	5370	0
383	20231120	133900	335289770	5370	5370	5370	5370	4
384	20231120	133800	335268290	5370	5370	5370	5370	0
385	20231120	133700	335268290	5370	5370	5370	5370	1
386	20231120	133600	335262920	5360	5360	5360	5360	5
387	20231120	133500	335236120	5370	5370	5370	5370	12
388	20231120	133400	335171680	5370	5370	5370	5370	0
389	20231120	133300	335171680	5370	5370	5370	5370	0
390	20231120	133200	335171680	5370	5370	5370	5370	2000
391	20231120	133100	324431680	5370	5360	5370	5360	53
392	20231120	133000	324147570	5370	5370	5370	5370	0
393	20231120	132900	324147570	5370	5370	5370	5370	158
394	20231120	132800	323299110	5370	5370	5370	5370	2
395	20231120	132700	323288370	5360	5360	5360	5360	603
396	20231120	132600	320056290	5360	5360	5360	5360	30
397	20231120	132500	319895490	5360	5360	5360	5360	0
398	20231120	132400	319895490	5360	5360	5360	5360	0
399	20231120	132300	319895490	5360	5360	5360	5360	100
400	20231120	132200	319359490	5360	5360	5360	5360	0
401	20231120	132100	319359490	5360	5360	5360	5360	0
402	20231120	132000	319359490	5360	5360	5360	5360	0
403	20231120	131900	319359490	5360	5360	5360	5360	0
404	20231120	131800	319359490	5360	5360	5360	5360	0
405	20231120	131700	319359490	5360	5360	5360	5360	7
406	20231120	131600	319321970	5340	5340	5340	5340	1
407	20231120	131500	319316630	5370	5370	5370	5370	0
408	20231120	131400	319316630	5370	5370	5370	5370	0
409	20231120	131300	319316630	5370	5370	5370	5370	0
410	20231120	131200	319316630	5370	5370	5370	5370	4
411	20231120	131100	319295150	5370	5370	5370	5370	0
412	20231120	131000	319295150	5370	5370	5370	5370	0
413	20231120	130900	319295150	5370	5370	5370	5370	0
414	20231120	130800	319295150	5370	5370	5370	5370	1
415	20231120	130700	319289780	5370	5370	5370	5370	0
416	20231120	130600	319289780	5370	5370	5370	5370	0
417	20231120	130500	319289780	5370	5370	5370	5370	3
418	20231120	130400	319273670	5370	5370	5370	5370	0
419	20231120	130300	319273670	5370	5370	5370	5370	0
420	20231120	130200	319273670	5370	5360	5370	5360	2
421	20231120	130100	319262940	5360	5360	5370	5360	200
422	20231120	130000	318190900	5360	5360	5360	5360	0
423	20231120	125900	318190900	5360	5360	5360	5360	0
424	20231120	125800	318190900	5360	5360	5360	5360	3
425	20231120	125700	318174820	5360	5340	5360	5330	2542
426	20231120	125600	304621280	5350	5350	5350	5350	2
427	20231120	125500	304610580	5350	5350	5350	5350	0
428	20231120	125400	304610580	5350	5350	5350	5350	0
429	20231120	125300	304610580	5350	5350	5350	5350	9
430	20231120	125200	304562430	5340	5340	5340	5340	0
431	20231120	125100	304562430	5340	5340	5340	5340	0
432	20231120	125000	304562430	5340	5340	5340	5340	147
433	20231120	124900	303777450	5370	5370	5370	5370	0
434	20231120	124800	303777450	5370	5370	5370	5370	8
435	20231120	124700	303734490	5340	5340	5340	5340	0
436	20231120	124600	303734490	5340	5340	5340	5340	0
437	20231120	124500	303734490	5340	5340	5340	5340	0
438	20231120	124400	303734490	5340	5340	5340	5340	0
439	20231120	124300	303734490	5340	5340	5340	5340	25
440	20231120	124200	303600990	5340	5360	5360	5340	915
441	20231120	124100	298706930	5360	5360	5360	5360	1
442	20231120	124000	298701570	5360	5360	5360	5360	1
443	20231120	123900	298696210	5370	5370	5370	5370	0
444	20231120	123800	298696210	5370	5370	5370	5370	71
445	20231120	123700	298314940	5360	5360	5360	5360	8
446	20231120	123600	298272060	5370	5360	5370	5360	464
447	20231120	123500	295783380	5360	5360	5360	5360	0
448	20231120	123400	295783380	5360	5360	5360	5360	218
449	20231120	123300	294614900	5360	5360	5360	5360	8
450	20231120	123200	294572020	5370	5370	5370	5370	0
451	20231120	123100	294572020	5370	5370	5370	5370	2
452	20231120	123000	294561280	5370	5370	5370	5370	1
453	20231120	122900	294555910	5360	5360	5360	5360	2500
454	20231120	122800	281155910	5370	5370	5370	5370	46
455	20231120	122700	280908890	5370	5370	5370	5370	560
456	20231120	122600	277901690	5360	5360	5360	5360	0
457	20231120	122500	277901690	5360	5360	5360	5360	0
458	20231120	122400	277901690	5360	5360	5360	5360	0
459	20231120	122300	277901690	5360	5360	5360	5360	35
460	20231120	122200	277714090	5360	5360	5360	5360	100
461	20231120	122100	277178090	5360	5360	5370	5360	286
462	20231120	122000	275645080	5370	5370	5370	5370	0
463	20231120	121900	275645080	5370	5370	5370	5370	1
464	20231120	121800	275639710	5360	5360	5360	5360	2
465	20231120	121700	275628990	5360	5360	5360	5360	0
466	20231120	121600	275628990	5360	5360	5360	5360	0
467	20231120	121500	275628990	5360	5360	5360	5360	0
468	20231120	121400	275628990	5360	5360	5360	5360	0
469	20231120	121300	275628990	5360	5360	5360	5360	0
470	20231120	121200	275628990	5360	5360	5360	5360	0
471	20231120	121100	275628990	5360	5360	5360	5360	0
472	20231120	121000	275628990	5360	5360	5360	5360	0
473	20231120	120900	275628990	5360	5360	5360	5360	0
474	20231120	120800	275628990	5360	5360	5360	5360	0
475	20231120	120700	275628990	5360	5370	5370	5360	51
476	20231120	120600	275355620	5370	5370	5370	5370	0
477	20231120	120500	275355620	5370	5370	5370	5370	4
478	20231120	120400	275334140	5360	5360	5360	5360	0
479	20231120	120300	275334140	5360	5360	5360	5360	330
480	20231120	120200	273565340	5370	5370	5370	5370	0
481	20231120	120100	273565340	5370	5370	5370	5370	0
482	20231120	120000	273565340	5370	5370	5370	5370	0
483	20231120	115900	273565340	5370	5370	5370	5370	228
484	20231120	115800	272340980	5370	5370	5370	5370	3
485	20231120	115700	272324870	5360	5360	5360	5360	0
486	20231120	115600	272324870	5360	5360	5360	5360	1
487	20231120	115500	272319510	5360	5360	5360	5360	149
488	20231120	115400	271520870	5370	5370	5370	5370	20
489	20231120	115300	271413470	5370	5370	5370	5370	10
490	20231120	115200	271359770	5370	5370	5370	5370	0
491	20231120	115100	271359770	5370	5370	5370	5370	0
492	20231120	115000	271359770	5370	5370	5370	5370	0
493	20231120	114900	271359770	5370	5370	5370	5370	50
494	20231120	114800	271091270	5370	5370	5370	5370	0
495	20231120	114700	271091270	5370	5370	5370	5370	288
496	20231120	114600	269544710	5350	5360	5370	5350	428
497	20231120	114500	267254600	5360	5360	5360	5360	1
498	20231120	114400	267249240	5370	5370	5370	5370	0
499	20231120	114300	267249240	5370	5370	5370	5370	0
500	20231120	114200	267249240	5370	5370	5370	5370	0
501	20231120	114100	267249240	5370	5370	5370	5370	9
502	20231120	114000	267200910	5370	5370	5370	5370	0
503	20231120	113900	267200910	5370	5370	5370	5370	0
504	20231120	113800	267200910	5370	5370	5370	5370	51
505	20231120	113700	266927040	5360	5360	5360	5360	10
506	20231120	113600	266873440	5360	5370	5370	5360	183
507	20231120	113500	265892550	5360	5360	5360	5360	0
508	20231120	113400	265892550	5360	5360	5360	5360	1000
509	20231120	113300	260532550	5360	5360	5360	5360	0
510	20231120	113200	260532550	5360	5360	5360	5360	581
511	20231120	113100	257418390	5360	5360	5360	5360	1039
512	20231120	113000	251849350	5360	5360	5360	5360	12
513	20231120	112900	251785030	5370	5370	5370	5370	8
514	20231120	112800	251742070	5360	5360	5360	5360	0
515	20231120	112700	251742070	5360	5360	5360	5360	0
516	20231120	112600	251742070	5360	5360	5360	5360	0
517	20231120	112500	251742070	5360	5360	5360	5360	400
518	20231120	112400	249598070	5370	5370	5370	5370	0
519	20231120	112300	249598070	5370	5360	5370	5360	123
520	20231120	112200	248937650	5360	5360	5360	5360	0
521	20231120	112100	248937650	5360	5360	5360	5360	50
522	20231120	112000	248669650	5360	5360	5360	5360	0
523	20231120	111900	248669650	5360	5360	5360	5360	0
524	20231120	111800	248669650	5360	5360	5360	5360	16
525	20231120	111700	248583890	5370	5370	5370	5370	0
526	20231120	111600	248583890	5370	5370	5370	5370	6
527	20231120	111500	248551670	5370	5370	5370	5370	9
528	20231120	111400	248503340	5370	5370	5370	5370	4
529	20231120	111300	248481860	5370	5370	5370	5370	2
530	20231120	111200	248471120	5370	5370	5370	5370	40
531	20231120	111100	248256320	5370	5380	5380	5370	23
532	20231120	111000	248132750	5380	5380	5380	5380	10
533	20231120	110900	248078950	5380	5380	5380	5380	5
534	20231120	110800	248052050	5380	5380	5380	5380	9
535	20231120	110700	248003630	5380	5380	5380	5380	10
536	20231120	110600	247949830	5380	5380	5380	5380	1
537	20231120	110500	247944450	5380	5380	5380	5380	11
538	20231120	110400	247885270	5370	5370	5380	5370	712
539	20231120	110300	244060830	5370	5370	5380	5370	1106
540	20231120	110200	238121140	5370	5370	5370	5370	305
541	20231120	110100	236483290	5370	5370	5370	5370	0
542	20231120	110000	236483290	5370	5370	5370	5370	5
543	20231120	105900	236456440	5370	5370	5370	5370	4
544	20231120	105800	236434960	5350	5350	5350	5350	34
545	20231120	105700	236253060	5350	5350	5350	5350	1
546	20231120	105600	236247710	5340	5370	5370	5340	2
547	20231120	105500	236237000	5340	5360	5370	5340	321
548	20231120	105400	234520120	5370	5360	5370	5360	12557
549	20231120	105300	167213490	5350	5350	5350	5350	0
550	20231120	105200	167213490	5350	5360	5360	5350	12
551	20231120	105100	167149210	5340	5340	5340	5340	195
552	20231120	105000	166107910	5340	5340	5340	5340	100
553	20231120	104900	165573910	5360	5360	5360	5360	0
554	20231120	104800	165573910	5360	5360	5360	5360	0
555	20231120	104700	165573910	5360	5360	5360	5360	0
556	20231120	104600	165573910	5360	5360	5360	5360	3
557	20231120	104500	165557830	5360	5360	5360	5360	1
558	20231120	104400	165552470	5340	5360	5360	5340	18
559	20231120	104300	165456190	5340	5350	5350	5340	636
560	20231120	104200	162059130	5350	5350	5350	5350	0
561	20231120	104100	162059130	5350	5350	5350	5350	223
562	20231120	104000	160866080	5360	5360	5360	5360	150
563	20231120	103900	160062080	5360	5350	5360	5350	54
564	20231120	103800	159773140	5360	5360	5360	5360	4
565	20231120	103700	159751700	5350	5360	5360	5350	349
566	20231120	103600	157881550	5360	5360	5360	5360	636
567	20231120	103500	154472590	5360	5360	5360	5360	177
568	20231120	103400	153523870	5350	5340	5350	5340	448
569	20231120	103300	151131070	5350	5360	5360	5350	101
570	20231120	103200	150590680	5360	5360	5360	5360	18
571	20231120	103100	150494200	5350	5350	5350	5350	12
572	20231120	103000	150430000	5360	5360	5360	5360	100
573	20231120	102900	149894000	5360	5360	5360	5360	10
574	20231120	102800	149840400	5360	5360	5360	5360	10
575	20231120	102700	149786800	5360	5360	5360	5360	0
576	20231120	102600	149786800	5360	5360	5360	5360	0
577	20231120	102500	149786800	5360	5360	5360	5360	0
578	20231120	102400	149786800	5360	5360	5360	5360	2
579	20231120	102300	149776080	5360	5360	5360	5360	142
580	20231120	102200	149014960	5340	5340	5340	5340	10
581	20231120	102100	148961560	5360	5360	5360	5360	4
582	20231120	102000	148940120	5360	5360	5360	5360	1
583	20231120	101900	148934760	5350	5350	5350	5350	39
584	20231120	101800	148726110	5350	5350	5350	5350	201
585	20231120	101700	147650760	5340	5340	5340	5340	0
586	20231120	101600	147650760	5340	5340	5340	5340	2
587	20231120	101500	147640080	5350	5350	5350	5350	0
588	20231120	101400	147640080	5350	5350	5350	5350	0
589	20231120	101300	147640080	5350	5350	5350	5350	12
590	20231120	101200	147575880	5350	5350	5350	5350	1174
591	20231120	101100	141294980	5360	5360	5360	5360	18
592	20231120	101000	141198500	5360	5360	5360	5350	54
593	20231120	100900	140909070	5350	5360	5360	5350	23
594	20231120	100800	140785820	5360	5360	5360	5360	50
595	20231120	100700	140517820	5360	5360	5360	5360	0
596	20231120	100600	140517820	5360	5360	5360	5360	200
597	20231120	100500	139445820	5360	5350	5360	5350	351
598	20231120	100400	137567650	5360	5360	5360	5360	12
599	20231120	100300	137503330	5350	5360	5360	5350	567
600	20231120	100200	134464230	5360	5360	5360	5360	25
601	20231120	100100	134330230	5370	5370	5370	5360	52
602	20231120	100000	134051490	5360	5360	5360	5360	700
603	20231120	095900	130299490	5350	5350	5350	5350	86
604	20231120	095800	129839390	5360	5360	5360	5360	0
605	20231120	095700	129839390	5360	5360	5360	5350	2809
606	20231120	095600	114785170	5350	5350	5350	5350	100
607	20231120	095500	114250170	5350	5350	5350	5350	149
608	20231120	095400	113453020	5350	5350	5350	5350	600
609	20231120	095300	110243020	5350	5350	5350	5340	1031
610	20231120	095200	104727190	5350	5340	5350	5340	157
611	20231120	095100	103888790	5340	5340	5340	5340	50
612	20231120	095000	103621790	5340	5340	5340	5340	459
613	20231120	094900	101170730	5340	5340	5340	5340	197
614	20231120	094800	100118750	5350	5340	5350	5340	70
615	20231120	094700	99744750	5340	5340	5340	5340	1
616	20231120	094600	99739410	5340	5340	5340	5340	51
617	20231120	094500	99467070	5340	5340	5340	5340	100
618	20231120	094400	98933070	5340	5340	5340	5340	59
619	20231120	094300	98618010	5340	5340	5340	5340	211
620	20231120	094200	97491270	5360	5360	5360	5340	11
621	20231120	094100	97432330	5350	5330	5350	5330	1370
622	20231120	094000	90105400	5340	5350	5350	5340	1322
623	20231120	093900	83045420	5360	5360	5360	5360	5
624	20231120	093800	83018620	5350	5370	5370	5350	162
625	20231120	093700	82151900	5370	5360	5370	5350	504
626	20231120	093600	79450770	5360	5350	5360	5350	1557
627	20231120	093500	71114820	5350	5350	5360	5350	319
628	20231120	093400	69408160	5350	5350	5350	5350	145
629	20231120	093300	68632410	5350	5350	5350	5350	133
630	20231120	093200	67920860	5350	5340	5350	5340	48
631	20231120	093100	67664070	5340	5330	5340	5330	1416
632	20231120	093000	60113650	5330	5330	5330	5330	6
633	20231120	092900	60081670	5320	5320	5320	5320	55
634	20231120	092800	59789070	5330	5330	5330	5330	331
635	20231120	092700	58024840	5330	5340	5340	5330	324
636	20231120	092600	56295780	5340	5340	5340	5310	105
637	20231120	092500	55736650	5340	5340	5340	5340	0
638	20231120	092400	55736650	5340	5330	5340	5330	101
639	20231120	092300	55197320	5340	5320	5340	5310	651
640	20231120	092200	51732450	5320	5320	5320	5320	15
641	20231120	092100	51652650	5330	5330	5330	5330	300
642	20231120	092000	50053650	5320	5320	5320	5320	254
643	20231120	091900	48702370	5310	5330	5330	5310	11
644	20231120	091800	48643940	5330	5300	5330	5300	300
645	20231120	091700	47048120	5320	5310	5320	5310	283
646	20231120	091600	45542860	5310	5310	5310	5300	85
647	20231120	091500	45091520	5310	5300	5310	5300	224
648	20231120	091400	43902180	5300	5310	5310	5300	21
649	20231120	091300	43790870	5270	5270	5270	5270	0
650	20231120	091200	43790870	5270	5290	5290	5270	492
651	20231120	091100	41192810	5300	5300	5300	5300	1
652	20231120	091000	41187510	5280	5310	5310	5280	301
653	20231120	090900	39597390	5300	5300	5300	5300	62
654	20231120	090800	39268790	5320	5320	5320	5320	0
655	20231120	090700	39268790	5320	5320	5320	5320	390
656	20231120	090600	37193990	5320	5320	5320	5320	0
657	20231120	090500	37193990	5320	5300	5330	5300	2359
658	20231120	090400	24667150	5310	5270	5310	5270	1335
659	20231120	090300	17631500	5270	5310	5310	5270	805
660	20231120	090200	13388620	5310	5310	5310	5310	40
661	20231120	090100	13176220	5310	5310	5310	5310	4
662	20231120	090000	13154980	5310	5310	5330	5280	2480