KissMeData/311320/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	204100	525963140	12470	12470	12470	12470	1228
3	20231120	204000	525963140	12470	12470	12470	12470	0
4	20231120	203900	525963140	12470	12470	12470	12470	0
5	20231120	203800	525963140	12470	12470	12470	12470	0
6	20231120	203700	525963140	12470	12470	12470	12470	0
7	20231120	203600	525963140	12470	12470	12470	12470	0
8	20231120	203500	525963140	12470	12470	12470	12470	0
9	20231120	203400	525963140	12470	12470	12470	12470	0
10	20231120	203300	525963140	12470	12470	12470	12470	0
11	20231120	203200	525963140	12470	12470	12470	12470	0
12	20231120	203100	525963140	12470	12470	12470	12470	0
13	20231120	203000	525963140	12470	12470	12470	12470	0
14	20231120	202900	525963140	12470	12470	12470	12470	0
15	20231120	202800	525963140	12470	12470	12470	12470	0
16	20231120	202700	525963140	12470	12470	12470	12470	0
17	20231120	202600	525963140	12470	12470	12470	12470	0
18	20231120	202500	525963140	12470	12470	12470	12470	0
19	20231120	202400	525963140	12470	12470	12470	12470	0
20	20231120	202300	525963140	12470	12470	12470	12470	0
21	20231120	202200	525963140	12470	12470	12470	12470	0
22	20231120	202100	525963140	12470	12470	12470	12470	0
23	20231120	202000	525963140	12470	12470	12470	12470	0
24	20231120	201900	525963140	12470	12470	12470	12470	0
25	20231120	201800	525963140	12470	12470	12470	12470	0
26	20231120	201700	525963140	12470	12470	12470	12470	0
27	20231120	201600	525963140	12470	12470	12470	12470	0
28	20231120	201500	525963140	12470	12470	12470	12470	0
29	20231120	201400	525963140	12470	12470	12470	12470	0
30	20231120	201300	525963140	12470	12470	12470	12470	0
31	20231120	201200	525963140	12470	12470	12470	12470	0
32	20231120	201100	525963140	12470	12470	12470	12470	1228
33	20231120	201000	525963140	12470	12470	12470	12470	0
34	20231120	200900	525963140	12470	12470	12470	12470	0
35	20231120	200800	525963140	12470	12470	12470	12470	0
36	20231120	200700	525963140	12470	12470	12470	12470	0
37	20231120	200600	525963140	12470	12470	12470	12470	0
38	20231120	200500	525963140	12470	12470	12470	12470	0
39	20231120	200400	525963140	12470	12470	12470	12470	0
40	20231120	200300	525963140	12470	12470	12470	12470	0
41	20231120	200200	525963140	12470	12470	12470	12470	0
42	20231120	200100	525963140	12470	12470	12470	12470	0
43	20231120	200000	525963140	12470	12470	12470	12470	0
44	20231120	195900	525963140	12470	12470	12470	12470	0
45	20231120	195800	525963140	12470	12470	12470	12470	0
46	20231120	195700	525963140	12470	12470	12470	12470	0
47	20231120	195600	525963140	12470	12470	12470	12470	0
48	20231120	195500	525963140	12470	12470	12470	12470	0
49	20231120	195400	525963140	12470	12470	12470	12470	0
50	20231120	195300	525963140	12470	12470	12470	12470	0
51	20231120	195200	525963140	12470	12470	12470	12470	0
52	20231120	195100	525963140	12470	12470	12470	12470	0
53	20231120	195000	525963140	12470	12470	12470	12470	0
54	20231120	194900	525963140	12470	12470	12470	12470	0
55	20231120	194800	525963140	12470	12470	12470	12470	0
56	20231120	194700	525963140	12470	12470	12470	12470	0
57	20231120	194600	525963140	12470	12470	12470	12470	0
58	20231120	194500	525963140	12470	12470	12470	12470	0
59	20231120	194400	525963140	12470	12470	12470	12470	0
60	20231120	194300	525963140	12470	12470	12470	12470	0
61	20231120	194200	525963140	12470	12470	12470	12470	0
62	20231120	194100	525963140	12470	12470	12470	12470	1228
63	20231120	194000	525963140	12470	12470	12470	12470	0
64	20231120	193900	525963140	12470	12470	12470	12470	0
65	20231120	193800	525963140	12470	12470	12470	12470	0
66	20231120	193700	525963140	12470	12470	12470	12470	0
67	20231120	193600	525963140	12470	12470	12470	12470	0
68	20231120	193500	525963140	12470	12470	12470	12470	0
69	20231120	193400	525963140	12470	12470	12470	12470	0
70	20231120	193300	525963140	12470	12470	12470	12470	0
71	20231120	193200	525963140	12470	12470	12470	12470	0
72	20231120	193100	525963140	12470	12470	12470	12470	0
73	20231120	193000	525963140	12470	12470	12470	12470	0
74	20231120	192900	525963140	12470	12470	12470	12470	0
75	20231120	192800	525963140	12470	12470	12470	12470	0
76	20231120	192700	525963140	12470	12470	12470	12470	0
77	20231120	192600	525963140	12470	12470	12470	12470	0
78	20231120	192500	525963140	12470	12470	12470	12470	0
79	20231120	192400	525963140	12470	12470	12470	12470	0
80	20231120	192300	525963140	12470	12470	12470	12470	0
81	20231120	192200	525963140	12470	12470	12470	12470	0
82	20231120	192100	525963140	12470	12470	12470	12470	0
83	20231120	192000	525963140	12470	12470	12470	12470	0
84	20231120	191900	525963140	12470	12470	12470	12470	0
85	20231120	191800	525963140	12470	12470	12470	12470	0
86	20231120	191700	525963140	12470	12470	12470	12470	0
87	20231120	191600	525963140	12470	12470	12470	12470	0
88	20231120	191500	525963140	12470	12470	12470	12470	0
89	20231120	191400	525963140	12470	12470	12470	12470	0
90	20231120	191300	525963140	12470	12470	12470	12470	0
91	20231120	191200	525963140	12470	12470	12470	12470	0
92	20231120	191100	525963140	12470	12470	12470	12470	1228
93	20231120	191000	525963140	12470	12470	12470	12470	0
94	20231120	190900	525963140	12470	12470	12470	12470	0
95	20231120	190800	525963140	12470	12470	12470	12470	0
96	20231120	190700	525963140	12470	12470	12470	12470	0
97	20231120	190600	525963140	12470	12470	12470	12470	0
98	20231120	190500	525963140	12470	12470	12470	12470	0
99	20231120	190400	525963140	12470	12470	12470	12470	0
100	20231120	190300	525963140	12470	12470	12470	12470	0
101	20231120	190200	525963140	12470	12470	12470	12470	0
102	20231120	190100	525963140	12470	12470	12470	12470	0
103	20231120	190000	525963140	12470	12470	12470	12470	0
104	20231120	185900	525963140	12470	12470	12470	12470	0
105	20231120	185800	525963140	12470	12470	12470	12470	0
106	20231120	185700	525963140	12470	12470	12470	12470	0
107	20231120	185600	525963140	12470	12470	12470	12470	0
108	20231120	185500	525963140	12470	12470	12470	12470	0
109	20231120	185400	525963140	12470	12470	12470	12470	0
110	20231120	185300	525963140	12470	12470	12470	12470	0
111	20231120	185200	525963140	12470	12470	12470	12470	0
112	20231120	185100	525963140	12470	12470	12470	12470	0
113	20231120	185000	525963140	12470	12470	12470	12470	0
114	20231120	184900	525963140	12470	12470	12470	12470	0
115	20231120	184800	525963140	12470	12470	12470	12470	0
116	20231120	184700	525963140	12470	12470	12470	12470	0
117	20231120	184600	525963140	12470	12470	12470	12470	0
118	20231120	184500	525963140	12470	12470	12470	12470	0
119	20231120	184400	525963140	12470	12470	12470	12470	0
120	20231120	184300	525963140	12470	12470	12470	12470	0
121	20231120	184200	525963140	12470	12470	12470	12470	0
122	20231120	184100	525963140	12470	12470	12470	12470	1228
123	20231120	184000	525963140	12470	12470	12470	12470	0
124	20231120	183900	525963140	12470	12470	12470	12470	0
125	20231120	183800	525963140	12470	12470	12470	12470	0
126	20231120	183700	525963140	12470	12470	12470	12470	0
127	20231120	183600	525963140	12470	12470	12470	12470	0
128	20231120	183500	525963140	12470	12470	12470	12470	0
129	20231120	183400	525963140	12470	12470	12470	12470	0
130	20231120	183300	525963140	12470	12470	12470	12470	0
131	20231120	183200	525963140	12470	12470	12470	12470	0
132	20231120	183100	525963140	12470	12470	12470	12470	0
133	20231120	183000	525963140	12470	12470	12470	12470	0
134	20231120	182900	525963140	12470	12470	12470	12470	0
135	20231120	182800	525963140	12470	12470	12470	12470	0
136	20231120	182700	525963140	12470	12470	12470	12470	0
137	20231120	182600	525963140	12470	12470	12470	12470	0
138	20231120	182500	525963140	12470	12470	12470	12470	0
139	20231120	182400	525963140	12470	12470	12470	12470	0
140	20231120	182300	525963140	12470	12470	12470	12470	0
141	20231120	182200	525963140	12470	12470	12470	12470	0
142	20231120	182100	525963140	12470	12470	12470	12470	0
143	20231120	182000	525963140	12470	12470	12470	12470	0
144	20231120	181900	525963140	12470	12470	12470	12470	0
145	20231120	181800	525963140	12470	12470	12470	12470	0
146	20231120	181700	525963140	12470	12470	12470	12470	0
147	20231120	181600	525963140	12470	12470	12470	12470	0
148	20231120	181500	525963140	12470	12470	12470	12470	0
149	20231120	181400	525963140	12470	12470	12470	12470	0
150	20231120	181300	525963140	12470	12470	12470	12470	0
151	20231120	181200	525963140	12470	12470	12470	12470	0
152	20231120	181100	525963140	12470	12470	12470	12470	1228
153	20231120	181000	525963140	12470	12470	12470	12470	0
154	20231120	180900	525963140	12470	12470	12470	12470	0
155	20231120	180800	525963140	12470	12470	12470	12470	0
156	20231120	180700	525963140	12470	12470	12470	12470	0
157	20231120	180600	525963140	12470	12470	12470	12470	0
158	20231120	180500	525963140	12470	12470	12470	12470	0
159	20231120	180400	525963140	12470	12470	12470	12470	0
160	20231120	180300	525963140	12470	12470	12470	12470	0
161	20231120	180200	525963140	12470	12470	12470	12470	0
162	20231120	180100	525963140	12470	12470	12470	12470	0
163	20231120	180000	525963140	12470	12470	12470	12470	0
164	20231120	175900	525963140	12470	12470	12470	12470	0
165	20231120	175800	525963140	12470	12470	12470	12470	0
166	20231120	175700	525963140	12470	12470	12470	12470	0
167	20231120	175600	525963140	12470	12470	12470	12470	0
168	20231120	175500	525963140	12470	12470	12470	12470	0
169	20231120	175400	525963140	12470	12470	12470	12470	0
170	20231120	175300	525963140	12470	12470	12470	12470	0
171	20231120	175200	525963140	12470	12470	12470	12470	0
172	20231120	175100	525963140	12470	12470	12470	12470	0
173	20231120	175000	525963140	12470	12470	12470	12470	0
174	20231120	174900	525963140	12470	12470	12470	12470	0
175	20231120	174800	525963140	12470	12470	12470	12470	0
176	20231120	174700	525963140	12470	12470	12470	12470	0
177	20231120	174600	525963140	12470	12470	12470	12470	0
178	20231120	174500	525963140	12470	12470	12470	12470	0
179	20231120	174400	525963140	12470	12470	12470	12470	0
180	20231120	174300	525963140	12470	12470	12470	12470	0
181	20231120	174200	525963140	12470	12470	12470	12470	0
182	20231120	174100	525963140	12470	12470	12470	12470	1228
183	20231120	174000	525963140	12470	12470	12470	12470	0
184	20231120	173900	525963140	12470	12470	12470	12470	0
185	20231120	173800	525963140	12470	12470	12470	12470	0
186	20231120	173700	525963140	12470	12470	12470	12470	0
187	20231120	173600	525963140	12470	12470	12470	12470	0
188	20231120	173500	525963140	12470	12470	12470	12470	0
189	20231120	173400	525963140	12470	12470	12470	12470	0
190	20231120	173300	525963140	12470	12470	12470	12470	0
191	20231120	173200	525963140	12470	12470	12470	12470	0
192	20231120	173100	525963140	12470	12470	12470	12470	0
193	20231120	173000	525963140	12470	12470	12470	12470	0
194	20231120	172900	525963140	12470	12470	12470	12470	0
195	20231120	172800	525963140	12470	12470	12470	12470	0
196	20231120	172700	525963140	12470	12470	12470	12470	0
197	20231120	172600	525963140	12470	12470	12470	12470	0
198	20231120	172500	525963140	12470	12470	12470	12470	0
199	20231120	172400	525963140	12470	12470	12470	12470	0
200	20231120	172300	525963140	12470	12470	12470	12470	0
201	20231120	172200	525963140	12470	12470	12470	12470	0
202	20231120	172100	525963140	12470	12470	12470	12470	0
203	20231120	172000	525963140	12470	12470	12470	12470	0
204	20231120	171900	525963140	12470	12470	12470	12470	0
205	20231120	171800	525963140	12470	12470	12470	12470	0
206	20231120	171700	525963140	12470	12470	12470	12470	0
207	20231120	171600	525963140	12470	12470	12470	12470	0
208	20231120	171500	525963140	12470	12470	12470	12470	0
209	20231120	171400	525963140	12470	12470	12470	12470	0
210	20231120	171300	525963140	12470	12470	12470	12470	0
211	20231120	171200	525963140	12470	12470	12470	12470	0
212	20231120	171100	525963140	12470	12470	12470	12470	1228
213	20231120	171000	525963140	12470	12470	12470	12470	0
214	20231120	170900	525963140	12470	12470	12470	12470	0
215	20231120	170800	525963140	12470	12470	12470	12470	0
216	20231120	170700	525963140	12470	12470	12470	12470	0
217	20231120	170600	525963140	12470	12470	12470	12470	0
218	20231120	170500	525963140	12470	12470	12470	12470	0
219	20231120	170400	525963140	12470	12470	12470	12470	0
220	20231120	170300	525963140	12470	12470	12470	12470	0
221	20231120	170200	525963140	12470	12470	12470	12470	0
222	20231120	170100	525963140	12470	12470	12470	12470	0
223	20231120	170000	525963140	12470	12470	12470	12470	0
224	20231120	165900	525963140	12470	12470	12470	12470	0
225	20231120	165800	525963140	12470	12470	12470	12470	0
226	20231120	165700	525963140	12470	12470	12470	12470	0
227	20231120	165600	525963140	12470	12470	12470	12470	0
228	20231120	165500	525963140	12470	12470	12470	12470	0
229	20231120	165400	525963140	12470	12470	12470	12470	0
230	20231120	165300	525963140	12470	12470	12470	12470	0
231	20231120	165200	525963140	12470	12470	12470	12470	0
232	20231120	165100	525963140	12470	12470	12470	12470	0
233	20231120	165000	525963140	12470	12470	12470	12470	0
234	20231120	164900	525963140	12470	12470	12470	12470	0
235	20231120	164800	525963140	12470	12470	12470	12470	0
236	20231120	164700	525963140	12470	12470	12470	12470	0
237	20231120	164600	525963140	12470	12470	12470	12470	0
238	20231120	164500	525963140	12470	12470	12470	12470	0
239	20231120	164400	525963140	12470	12470	12470	12470	0
240	20231120	164300	525963140	12470	12470	12470	12470	0
241	20231120	164200	525963140	12470	12470	12470	12470	0
242	20231120	164100	525963140	12470	12470	12470	12470	1228
243	20231120	164000	525963140	12470	12470	12470	12470	0
244	20231120	163900	525963140	12470	12470	12470	12470	0
245	20231120	163800	525963140	12470	12470	12470	12470	0
246	20231120	163700	525963140	12470	12470	12470	12470	0
247	20231120	163600	525963140	12470	12470	12470	12470	0
248	20231120	163500	525963140	12470	12470	12470	12470	0
249	20231120	163400	525963140	12470	12470	12470	12470	0
250	20231120	163300	525963140	12470	12470	12470	12470	0
251	20231120	163200	525963140	12470	12470	12470	12470	0
252	20231120	163100	525963140	12470	12470	12470	12470	0
253	20231120	163000	525963140	12470	12470	12470	12470	0
254	20231120	162900	525963140	12470	12470	12470	12470	0
255	20231120	162800	525963140	12470	12470	12470	12470	0
256	20231120	162700	525963140	12470	12470	12470	12470	0
257	20231120	162600	525963140	12470	12470	12470	12470	0
258	20231120	162500	525963140	12470	12470	12470	12470	0
259	20231120	162400	525963140	12470	12470	12470	12470	0
260	20231120	162300	525963140	12470	12470	12470	12470	0
261	20231120	162200	525963140	12470	12470	12470	12470	0
262	20231120	162100	525963140	12470	12470	12470	12470	0
263	20231120	162000	525963140	12470	12470	12470	12470	0
264	20231120	161900	525963140	12470	12470	12470	12470	0
265	20231120	161800	525963140	12470	12470	12470	12470	0
266	20231120	161700	525963140	12470	12470	12470	12470	0
267	20231120	161600	525963140	12470	12470	12470	12470	0
268	20231120	161500	525963140	12470	12470	12470	12470	0
269	20231120	161400	525963140	12470	12470	12470	12470	0
270	20231120	161300	525963140	12470	12470	12470	12470	0
271	20231120	161200	525963140	12470	12470	12470	12470	0
272	20231120	161100	525963140	12470	12470	12470	12470	1228
273	20231120	161000	525963140	12470	12470	12470	12470	0
274	20231120	160900	525963140	12470	12470	12470	12470	0
275	20231120	160800	525963140	12470	12470	12470	12470	0
276	20231120	160700	525963140	12470	12470	12470	12470	0
277	20231120	160600	525963140	12470	12470	12470	12470	0
278	20231120	160500	525963140	12470	12470	12470	12470	0
279	20231120	160400	525963140	12470	12470	12470	12470	0
280	20231120	160300	525963140	12470	12470	12470	12470	0
281	20231120	160200	525963140	12470	12470	12470	12470	0
282	20231120	160100	525963140	12470	12470	12470	12470	0
283	20231120	160000	525963140	12470	12470	12470	12470	0
284	20231120	155900	525963140	12470	12470	12470	12470	0
285	20231120	155800	525963140	12470	12470	12470	12470	0
286	20231120	155700	525963140	12470	12470	12470	12470	0
287	20231120	155600	525963140	12470	12470	12470	12470	0
288	20231120	155500	525963140	12470	12470	12470	12470	0
289	20231120	155400	525963140	12470	12470	12470	12470	0
290	20231120	155300	525963140	12470	12470	12470	12470	0
291	20231120	155200	525963140	12470	12470	12470	12470	0
292	20231120	155100	525963140	12470	12470	12470	12470	0
293	20231120	155000	525963140	12470	12470	12470	12470	0
294	20231120	154900	525963140	12470	12470	12470	12470	0
295	20231120	154800	525963140	12470	12470	12470	12470	0
296	20231120	154700	525963140	12470	12470	12470	12470	0
297	20231120	154600	525963140	12470	12470	12470	12470	0
298	20231120	154500	525963140	12470	12470	12470	12470	0
299	20231120	154400	525963140	12470	12470	12470	12470	0
300	20231120	154300	525963140	12470	12470	12470	12470	0
301	20231120	154200	525963140	12470	12470	12470	12470	0
302	20231120	154100	525963140	12470	12470	12470	12470	1228
303	20231120	154000	525963140	12470	12470	12470	12470	0
304	20231120	153900	525963140	12470	12470	12470	12470	0
305	20231120	153800	525963140	12470	12470	12470	12470	0
306	20231120	153700	525963140	12470	12470	12470	12470	0
307	20231120	153600	525963140	12470	12470	12470	12470	0
308	20231120	153500	525963140	12470	12470	12470	12470	0
309	20231120	153400	525963140	12470	12470	12470	12470	0
310	20231120	153300	525963140	12470	12470	12470	12470	0
311	20231120	153200	525963140	12470	12470	12470	12470	0
312	20231120	153100	525963140	12470	12470	12470	12470	0
313	20231120	153000	525963140	12470	12470	12470	12470	1228
314	20231120	152900	510649980	12450	12450	12450	12450	0
315	20231120	152800	510649980	12450	12450	12450	12450	0
316	20231120	152700	510649980	12450	12450	12450	12450	0
317	20231120	152600	510649980	12450	12450	12450	12450	0
318	20231120	152500	510649980	12450	12450	12450	12450	0
319	20231120	152400	510649980	12450	12450	12450	12450	0
320	20231120	152300	510649980	12450	12450	12450	12450	0
321	20231120	152200	510649980	12450	12450	12450	12450	0
322	20231120	152100	510649980	12450	12450	12450	12450	0
323	20231120	152000	510649980	12450	12450	12450	12450	0
324	20231120	151900	510649980	12450	12450	12450	12450	0
325	20231120	151800	510649980	12450	12370	12450	12370	193
326	20231120	151700	508258250	12390	12390	12390	12390	0
327	20231120	151600	508258250	12390	12380	12390	12380	1317
328	20231120	151500	491949790	12380	12380	12380	12380	0
329	20231120	151400	491949790	12380	12380	12380	12380	0
330	20231120	151300	491949790	12380	12380	12380	12380	260
331	20231120	151200	488730990	12390	12380	12390	12380	163
332	20231120	151100	486712140	12380	12380	12380	12380	12
333	20231120	151000	486563580	12370	12380	12380	12370	4
334	20231120	150900	486514090	12370	12380	12380	12370	20
335	20231120	150800	486266610	12390	12380	12390	12380	36
336	20231120	150700	485820920	12380	12380	12380	12380	6
337	20231120	150600	485746640	12380	12370	12380	12370	112
338	20231120	150500	484361190	12350	12350	12350	12350	20
339	20231120	150400	484114190	12370	12370	12370	12370	0
340	20231120	150300	484114190	12370	12370	12370	12370	0
341	20231120	150200	484114190	12370	12370	12370	12370	1
342	20231120	150100	484101820	12360	12360	12360	12360	13
343	20231120	150000	483941140	12360	12360	12360	12360	0
344	20231120	145900	483941140	12360	12360	12360	12360	0
345	20231120	145800	483941140	12360	12360	12360	12360	11
346	20231120	145700	483805180	12370	12360	12370	12360	7
347	20231120	145600	483718640	12360	12360	12360	12360	73
348	20231120	145500	482816360	12360	12360	12360	12360	323
349	20231120	145400	478824080	12370	12380	12380	12370	199
350	20231120	145300	476362420	12380	12380	12380	12380	0
351	20231120	145200	476362420	12380	12380	12380	12380	0
352	20231120	145100	476362420	12380	12380	12380	12380	7
353	20231120	145000	476275760	12390	12390	12390	12390	1
354	20231120	144900	476263370	12370	12370	12370	12370	0
355	20231120	144800	476263370	12370	12370	12370	12370	13
356	20231120	144700	476102560	12370	12370	12370	12370	52
357	20231120	144600	475459320	12370	12370	12370	12370	0
358	20231120	144500	475459320	12370	12390	12390	12370	31
359	20231120	144400	475075530	12390	12390	12390	12390	1
360	20231120	144300	475063140	12370	12380	12380	12370	443
361	20231120	144200	469580990	12390	12390	12390	12390	50
362	20231120	144100	468961490	12390	12390	12390	12390	165
363	20231120	144000	466917140	12400	12400	12400	12400	87
364	20231120	143900	465838340	12400	12400	12400	12400	100
365	20231120	143800	464598340	12400	12400	12400	12400	26
366	20231120	143700	464275940	12410	12410	12410	12410	0
367	20231120	143600	464275940	12410	12410	12410	12410	9
368	20231120	143500	464164250	12410	12440	12440	12410	49
369	20231120	143400	463556130	12400	12400	12400	12400	0
370	20231120	143300	463556130	12400	12400	12400	12400	0
371	20231120	143200	463556130	12400	12400	12400	12400	0
372	20231120	143100	463556130	12400	12400	12400	12400	0
373	20231120	143000	463556130	12400	12400	12400	12400	0
374	20231120	142900	463556130	12400	12400	12400	12400	0
375	20231120	142800	463556130	12400	12410	12410	12400	347
376	20231120	142700	459253300	12400	12400	12400	12400	0
377	20231120	142600	459253300	12400	12400	12400	12400	0
378	20231120	142500	459253300	12400	12400	12400	12400	1
379	20231120	142400	459240900	12400	12410	12410	12400	66
380	20231120	142300	458422180	12410	12470	12470	12410	3048
381	20231120	142200	420453320	12480	12460	12480	12460	21
382	20231120	142100	420191260	12480	12460	12480	12460	10
383	20231120	142000	420066620	12460	12460	12460	12460	19
384	20231120	141900	419829880	12470	12470	12470	12470	10
385	20231120	141800	419705180	12480	12480	12480	12480	0
386	20231120	141700	419705180	12480	12480	12480	12480	0
387	20231120	141600	419705180	12480	12480	12480	12480	0
388	20231120	141500	419705180	12480	12470	12480	12470	21
389	20231120	141400	419443300	12470	12470	12470	12470	0
390	20231120	141300	419443300	12470	12470	12470	12470	85
391	20231120	141200	418383350	12460	12460	12460	12460	225
392	20231120	141100	415579850	12470	12470	12470	12470	2
393	20231120	141000	415554910	12470	12470	12470	12470	14
394	20231120	140900	415380330	12460	12460	12460	12460	30
395	20231120	140800	415006530	12470	12470	12470	12470	10
396	20231120	140700	414881830	12470	12470	12470	12470	10
397	20231120	140600	414757130	12460	12460	12460	12460	120
398	20231120	140500	413261930	12460	12460	12460	12460	321
399	20231120	140400	409262270	12470	12470	12470	12470	0
400	20231120	140300	409262270	12470	12470	12470	12470	0
401	20231120	140200	409262270	12470	12470	12470	12470	0
402	20231120	140100	409262270	12470	12470	12470	12470	10
403	20231120	140000	409137570	12470	12470	12470	12470	2
404	20231120	135900	409112630	12470	12470	12470	12470	304
405	20231120	135800	405321750	12470	12470	12470	12470	115
406	20231120	135700	403887700	12470	12470	12470	12470	0
407	20231120	135600	403887700	12470	12470	12470	12470	10
408	20231120	135500	403763000	12470	12470	12470	12470	7
409	20231120	135400	403675710	12470	12470	12470	12470	4
410	20231120	135300	403625830	12470	12470	12470	12470	0
411	20231120	135200	403625830	12470	12470	12470	12460	43
412	20231120	135100	403089650	12460	12460	12460	12460	0
413	20231120	135000	403089650	12460	12460	12460	12460	0
414	20231120	134900	403089650	12460	12460	12460	12460	0
415	20231120	134800	403089650	12460	12460	12460	12460	10
416	20231120	134700	402965050	12470	12470	12470	12470	0
417	20231120	134600	402965050	12470	12450	12470	12450	1742
418	20231120	134500	381259660	12460	12460	12460	12460	40
419	20231120	134400	380761260	12450	12450	12450	12450	267
420	20231120	134300	377437110	12450	12450	12450	12450	10
421	20231120	134200	377312610	12450	12450	12450	12450	0
422	20231120	134100	377312610	12450	12450	12450	12450	3
423	20231120	134000	377275260	12450	12450	12450	12450	0
424	20231120	133900	377275260	12450	12450	12450	12450	0
425	20231120	133800	377275260	12450	12420	12450	12420	139
426	20231120	133700	375548850	12450	12450	12450	12450	0
427	20231120	133600	375548850	12450	12450	12450	12450	1
428	20231120	133500	375536400	12450	12450	12450	12450	0
429	20231120	133400	375536400	12450	12450	12450	12450	0
430	20231120	133300	375536400	12450	12450	12450	12450	0
431	20231120	133200	375536400	12450	12450	12450	12450	0
432	20231120	133100	375536400	12450	12450	12450	12450	0
433	20231120	133000	375536400	12450	12450	12450	12450	0
434	20231120	132900	375536400	12450	12450	12450	12450	0
435	20231120	132800	375536400	12450	12450	12450	12450	0
436	20231120	132700	375536400	12450	12450	12450	12450	70
437	20231120	132600	374664900	12460	12460	12460	12460	0
438	20231120	132500	374664900	12460	12460	12460	12460	0
439	20231120	132400	374664900	12460	12460	12460	12460	0
440	20231120	132300	374664900	12460	12460	12460	12460	0
441	20231120	132200	374664900	12460	12460	12460	12460	0
442	20231120	132100	374664900	12460	12460	12460	12460	0
443	20231120	132000	374664900	12460	12460	12460	12460	0
444	20231120	131900	374664900	12460	12460	12460	12460	0
445	20231120	131800	374664900	12460	12460	12460	12460	0
446	20231120	131700	374664900	12460	12460	12460	12460	0
447	20231120	131600	374664900	12460	12460	12460	12460	0
448	20231120	131500	374664900	12460	12460	12460	12460	0
449	20231120	131400	374664900	12460	12440	12460	12440	30
450	20231120	131300	374291540	12430	12430	12430	12430	0
451	20231120	131200	374291540	12430	12430	12430	12430	80
452	20231120	131100	373297140	12430	12430	12430	12430	3
453	20231120	131000	373259850	12430	12430	12430	12430	0
454	20231120	130900	373259850	12430	12430	12430	12430	0
455	20231120	130800	373259850	12430	12430	12430	12430	0
456	20231120	130700	373259850	12430	12430	12430	12430	0
457	20231120	130600	373259850	12430	12430	12430	12430	0
458	20231120	130500	373259850	12430	12430	12430	12430	0
459	20231120	130400	373259850	12430	12430	12430	12430	0
460	20231120	130300	373259850	12430	12430	12430	12430	0
461	20231120	130200	373259850	12430	12430	12430	12430	0
462	20231120	130100	373259850	12430	12430	12430	12430	20
463	20231120	130000	373011250	12430	12430	12430	12430	1
464	20231120	125900	372998820	12400	12400	12400	12400	11
465	20231120	125800	372862420	12410	12410	12410	12410	545
466	20231120	125700	366098970	12420	12420	12420	12420	379
467	20231120	125600	361391790	12430	12430	12430	12430	1
468	20231120	125500	361379360	12440	12440	12440	12440	1
469	20231120	125400	361366920	12420	12420	12420	12420	0
470	20231120	125300	361366920	12420	12420	12420	12420	0
471	20231120	125200	361366920	12420	12420	12420	12420	0
472	20231120	125100	361366920	12420	12420	12420	12420	108
473	20231120	125000	360025560	12460	12460	12460	12460	0
474	20231120	124900	360025560	12460	12460	12460	12460	0
475	20231120	124800	360025560	12460	12420	12460	12420	21
476	20231120	124700	359764700	12430	12460	12460	12430	7
477	20231120	124600	359677630	12430	12430	12430	12430	51
478	20231120	124500	359043700	12460	12460	12460	12460	25
479	20231120	124400	358732200	12460	12460	12460	12460	0
480	20231120	124300	358732200	12460	12460	12460	12460	0
481	20231120	124200	358732200	12460	12430	12460	12420	26
482	20231120	124100	358409210	12460	12460	12460	12460	0
483	20231120	124000	358409210	12460	12460	12460	12460	0
484	20231120	123900	358409210	12460	12460	12460	12460	0
485	20231120	123800	358409210	12460	12460	12460	12460	0
486	20231120	123700	358409210	12460	12460	12460	12460	2
487	20231120	123600	358384290	12420	12420	12460	12420	24
488	20231120	123500	358086170	12420	12420	12420	12420	133
489	20231120	123400	356434310	12460	12460	12460	12460	0
490	20231120	123300	356434310	12460	12460	12460	12460	0
491	20231120	123200	356434310	12460	12460	12460	12460	0
492	20231120	123100	356434310	12460	12460	12460	12460	15
493	20231120	123000	356247410	12460	12460	12460	12460	10
494	20231120	122900	356122810	12480	12480	12480	12480	0
495	20231120	122800	356122810	12480	12480	12480	12480	0
496	20231120	122700	356122810	12480	12470	12480	12470	10
497	20231120	122600	355998040	12470	12460	12470	12460	2000
498	20231120	122500	331058290	12470	12470	12470	12470	100
499	20231120	122400	329811290	12470	12370	12470	12370	583
500	20231120	122300	322556400	12370	12370	12370	12370	12
501	20231120	122200	322407960	12370	12370	12370	12370	40
502	20231120	122100	321913160	12370	12370	12370	12370	102
503	20231120	122000	320651420	12370	12370	12370	12370	10
504	20231120	121900	320527720	12370	12370	12370	12370	20
505	20231120	121800	320280320	12370	12370	12370	12370	28
506	20231120	121700	319933960	12370	12370	12370	12370	0
507	20231120	121600	319933960	12370	12370	12370	12370	0
508	20231120	121500	319933960	12370	12370	12370	12370	0
509	20231120	121400	319933960	12370	12370	12370	12370	10
510	20231120	121300	319810260	12370	12370	12370	12370	2
511	20231120	121200	319785520	12360	12360	12360	12360	0
512	20231120	121100	319785520	12360	12360	12360	12360	294
513	20231120	121000	316151680	12360	12360	12360	12360	16
514	20231120	120900	315953920	12370	12380	12380	12370	220
515	20231120	120800	313231890	12410	12410	12410	12410	1
516	20231120	120700	313219480	12380	12380	12380	12380	200
517	20231120	120600	310743480	12410	12410	12410	12410	0
518	20231120	120500	310743480	12410	12410	12410	12410	2
519	20231120	120400	310718660	12410	12410	12410	12410	0
520	20231120	120300	310718660	12410	12410	12410	12410	0
521	20231120	120200	310718660	12410	12410	12410	12410	0
522	20231120	120100	310718660	12410	12410	12410	12410	1
523	20231120	120000	310706250	12380	12380	12380	12380	30
524	20231120	115900	310334850	12410	12410	12410	12410	0
525	20231120	115800	310334850	12410	12410	12410	12410	1
526	20231120	115700	310322440	12380	12380	12380	12380	0
527	20231120	115600	310322440	12380	12380	12380	12380	28
528	20231120	115500	309975800	12380	12380	12380	12380	0
529	20231120	115400	309975800	12380	12380	12380	12380	45
530	20231120	115300	309418700	12380	12380	12380	12380	20
531	20231120	115200	309171100	12380	12380	12380	12380	0
532	20231120	115100	309171100	12380	12380	12380	12380	10
533	20231120	115000	309047300	12380	12380	12380	12380	5
534	20231120	114900	308985400	12380	12380	12380	12380	1
535	20231120	114800	308973020	12370	12370	12370	12370	0
536	20231120	114700	308973020	12370	12370	12370	12370	0
537	20231120	114600	308973020	12370	12370	12370	12370	0
538	20231120	114500	308973020	12370	12370	12370	12370	0
539	20231120	114400	308973020	12370	12370	12370	12370	0
540	20231120	114300	308973020	12370	12370	12370	12370	2
541	20231120	114200	308948280	12400	12400	12400	12400	0
542	20231120	114100	308948280	12400	12400	12400	12400	179
543	20231120	114000	306728680	12400	12400	12400	12400	3
544	20231120	113900	306691480	12400	12400	12400	12400	145
545	20231120	113800	304893480	12400	12400	12400	12400	112
546	20231120	113700	303504680	12400	12400	12400	12400	0
547	20231120	113600	303504680	12400	12400	12400	12400	0
548	20231120	113500	303504680	12400	12400	12400	12400	3
549	20231120	113400	303467480	12400	12400	12400	12400	0
550	20231120	113300	303467480	12400	12400	12400	12400	3
551	20231120	113200	303430280	12370	12370	12370	12370	0
552	20231120	113100	303430280	12370	12370	12370	12370	0
553	20231120	113000	303430280	12370	12370	12370	12370	22
554	20231120	112900	303158140	12360	12360	12360	12360	0
555	20231120	112800	303158140	12360	12360	12360	12360	0
556	20231120	112700	303158140	12360	12360	12360	12360	0
557	20231120	112600	303158140	12360	12360	12360	12360	0
558	20231120	112500	303158140	12360	12360	12360	12360	0
559	20231120	112400	303158140	12360	12360	12360	12360	0
560	20231120	112300	303158140	12360	12360	12360	12360	0
561	20231120	112200	303158140	12360	12360	12360	12360	250
562	20231120	112100	300068140	12360	12360	12360	12360	0
563	20231120	112000	300068140	12360	12360	12360	12360	0
564	20231120	111900	300068140	12360	12360	12360	12360	0
565	20231120	111800	300068140	12360	12360	12360	12360	42
566	20231120	111700	299549020	12350	12350	12350	12350	0
567	20231120	111600	299549020	12350	12350	12350	12350	4
568	20231120	111500	299499620	12350	12350	12350	12350	0
569	20231120	111400	299499620	12350	12350	12350	12350	0
570	20231120	111300	299499620	12350	12350	12350	12350	2
571	20231120	111200	299474920	12340	12340	12340	12340	0
572	20231120	111100	299474920	12340	12340	12340	12340	40
573	20231120	111000	298981320	12410	12330	12410	12330	221
574	20231120	110900	296250190	12320	12320	12320	12320	0
575	20231120	110800	296250190	12320	12410	12410	12320	610
576	20231120	110700	288719560	12410	12410	12410	12410	20
577	20231120	110600	288471360	12410	12410	12410	12410	20
578	20231120	110500	288223160	12410	12410	12410	12410	5
579	20231120	110400	288161110	12390	12390	12390	12390	128
580	20231120	110300	286575190	12390	12390	12390	12390	0
581	20231120	110200	286575190	12390	12390	12390	12390	0
582	20231120	110100	286575190	12390	12390	12390	12390	0
583	20231120	110000	286575190	12390	12390	12390	12390	0
584	20231120	105900	286575190	12390	12390	12390	12390	1
585	20231120	105800	286562800	12390	12390	12390	12390	0
586	20231120	105700	286562800	12390	12390	12390	12390	0
587	20231120	105600	286562800	12390	12390	12390	12390	105
588	20231120	105500	285261850	12390	12390	12390	12390	0
589	20231120	105400	285261850	12390	12390	12390	12390	77
590	20231120	105300	284307820	12390	12390	12390	12390	20
591	20231120	105200	284060020	12390	12350	12390	12350	262
592	20231120	105100	280820500	12350	12350	12350	12350	0
593	20231120	105000	280820500	12350	12350	12350	12350	6
594	20231120	104900	280746400	12320	12320	12320	12320	0
595	20231120	104800	280746400	12320	12320	12320	12320	0
596	20231120	104700	280746400	12320	12320	12320	12320	0
597	20231120	104600	280746400	12320	12320	12320	12320	100
598	20231120	104500	279514400	12320	12320	12320	12320	1
599	20231120	104400	279502080	12350	12350	12350	12350	0
600	20231120	104300	279502080	12350	12350	12350	12350	0
601	20231120	104200	279502080	12350	12350	12350	12350	0
602	20231120	104100	279502080	12350	12350	12350	12350	0
603	20231120	104000	279502080	12350	12350	12350	12350	5
604	20231120	103900	279440330	12350	12350	12350	12350	0
605	20231120	103800	279440330	12350	12330	12360	12300	418
606	20231120	103700	274293280	12330	12330	12330	12330	50
607	20231120	103600	273676780	12330	12330	12330	12330	52
608	20231120	103500	273035620	12330	12330	12330	12330	0
609	20231120	103400	273035620	12330	12330	12330	12330	13
610	20231120	103300	272875330	12330	12330	12330	12330	445
611	20231120	103200	267388480	12330	12330	12330	12330	207
612	20231120	103100	264836170	12340	12370	12370	12340	712
613	20231120	103000	256041780	12370	12370	12370	12370	245
614	20231120	102900	253011130	12380	12380	12380	12380	6
615	20231120	102800	252936850	12370	12370	12370	12370	0
616	20231120	102700	252936850	12370	12370	12370	12370	7
617	20231120	102600	252850260	12380	12380	12380	12380	38
618	20231120	102500	252379820	12380	12400	12400	12380	178
619	20231120	102400	250175720	12400	12400	12400	12400	108
620	20231120	102300	248836520	12400	12400	12400	12400	31
621	20231120	102200	248452120	12400	12400	12400	12400	0
622	20231120	102100	248452120	12400	12400	12400	12390	350
623	20231120	102000	244114220	12400	12400	12400	12400	1
624	20231120	101900	244101820	12390	12390	12390	12390	43
625	20231120	101800	243569050	12390	12390	12390	12390	0
626	20231120	101700	243569050	12390	12410	12410	12380	875
627	20231120	101600	232717260	12410	12410	12410	12410	0
628	20231120	101500	232717260	12410	12410	12410	12410	0
629	20231120	101400	232717260	12410	12440	12440	12410	652
630	20231120	101300	224623460	12450	12450	12450	12450	18
631	20231120	101200	224399360	12450	12440	12450	12440	6
632	20231120	101100	224324710	12450	12450	12450	12440	111
633	20231120	101000	222942820	12440	12440	12440	12410	39
634	20231120	100900	222457690	12450	12460	12460	12450	51
635	20231120	100800	221822730	12460	12420	12460	12420	54
636	20231120	100700	221151410	12420	12420	12470	12420	102
637	20231120	100600	219882950	12420	12420	12420	12420	1
638	20231120	100500	219870530	12460	12450	12460	12450	28
639	20231120	100400	219521750	12450	12450	12450	12450	0
640	20231120	100300	219521750	12450	12400	12450	12400	40
641	20231120	100200	219025700	12460	12440	12460	12440	81
642	20231120	100100	218017060	12440	12440	12440	12440	5
643	20231120	100000	217954860	12440	12440	12440	12440	1
644	20231120	095900	217942420	12390	12390	12390	12390	20
645	20231120	095800	217694620	12390	12400	12400	12390	197
646	20231120	095700	215252130	12400	12400	12400	12400	79
647	20231120	095600	214272530	12400	12400	12400	12400	5
648	20231120	095500	214210530	12460	12460	12460	12460	5
649	20231120	095400	214148230	12400	12410	12410	12400	102
650	20231120	095300	212883060	12400	12430	12430	12400	417
651	20231120	095200	207705590	12430	12430	12430	12430	20
652	20231120	095100	207456990	12420	12420	12420	12420	0
653	20231120	095000	207456990	12420	12430	12430	12420	61
654	20231120	094900	206698810	12430	12430	12430	12430	2
655	20231120	094800	206673950	12430	12430	12430	12430	93
656	20231120	094700	205517960	12470	12480	12480	12470	40
657	20231120	094600	205019060	12430	12430	12430	12430	0
658	20231120	094500	205019060	12430	12410	12430	12410	350
659	20231120	094400	200670920	12420	12430	12430	12420	272
660	20231120	094300	197292470	12430	12430	12430	12430	5
661	20231120	094200	197230320	12440	12460	12460	12440	103
662	20231120	094100	195948600	12450	12470	12470	12450	489
663	20231120	094000	189853330	12510	12510	12510	12510	0
664	20231120	093900	189853330	12510	12460	12510	12450	22
665	20231120	093800	189579200	12520	12520	12520	12520	51
666	20231120	093700	188940680	12520	12470	12530	12470	42
667	20231120	093600	188415130	12470	12470	12470	12470	12
668	20231120	093500	188265490	12470	12470	12470	12470	83
669	20231120	093400	187230480	12440	12480	12480	12440	73
670	20231120	093300	186319480	12430	12430	12480	12430	362
671	20231120	093200	181817520	12440	12480	12480	12440	111
672	20231120	093100	180435680	12480	12550	12550	12440	2018
673	20231120	093000	155259650	12560	12560	12560	12560	0
674	20231120	092900	155259650	12560	12560	12560	12560	14
675	20231120	092800	155083810	12560	12560	12560	12560	19
676	20231120	092700	154845170	12560	12560	12560	12560	19
677	20231120	092600	154606530	12560	12560	12560	12560	44
678	20231120	092500	154053890	12560	12560	12560	12560	22
679	20231120	092400	153777570	12560	12560	12560	12550	89
680	20231120	092300	152659740	12560	12560	12560	12560	25
681	20231120	092200	152345740	12560	12560	12570	12510	647
682	20231120	092100	144222350	12560	12550	12560	12550	123
683	20231120	092000	142678630	12550	12550	12560	12550	352
684	20231120	091900	138260900	12520	12520	12550	12520	656
685	20231120	091800	130037430	12500	12520	12520	12490	60
686	20231120	091700	129286530	12520	12540	12540	12500	234
687	20231120	091600	126357420	12480	12550	12550	12480	1638
688	20231120	091500	105886860	12530	12530	12530	12530	101
689	20231120	091400	104621330	12510	12510	12510	12510	77
690	20231120	091300	103658060	12520	12560	12560	12520	868
691	20231120	091200	92772050	12560	12560	12560	12550	245
692	20231120	091100	89696090	12550	12540	12560	12540	909
693	20231120	091000	78289940	12540	12500	12540	12500	899
694	20231120	090900	67031920	12500	12480	12500	12480	482
695	20231120	090800	61011780	12450	12450	12450	12440	1708
696	20231120	090700	39755880	12450	12410	12450	12410	1011
697	20231120	090600	27187310	12410	12410	12410	12410	56
698	20231120	090500	26492350	12410	12410	12410	12410	0
699	20231120	090400	26492350	12410	12410	12410	12410	4
700	20231120	090300	26442710	12410	12360	12410	12360	258
701	20231120	090200	23253780	12360	12340	12370	12340	21
702	20231120	090100	22994050	12420	12440	12440	12410	241
703	20231120	090000	19998980	12440	12450	12450	12320	1607