KissMeData/089140/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	194400	337949930	5320	5320	5320	5320	3211
3	20231120	194300	337949930	5320	5320	5320	5320	0
4	20231120	194200	337949930	5320	5320	5320	5320	0
5	20231120	194100	337949930	5320	5320	5320	5320	0
6	20231120	194000	337949930	5320	5320	5320	5320	0
7	20231120	193900	337949930	5320	5320	5320	5320	0
8	20231120	193800	337949930	5320	5320	5320	5320	0
9	20231120	193700	337949930	5320	5320	5320	5320	0
10	20231120	193600	337949930	5320	5320	5320	5320	0
11	20231120	193500	337949930	5320	5320	5320	5320	0
12	20231120	193400	337949930	5320	5320	5320	5320	0
13	20231120	193300	337949930	5320	5320	5320	5320	0
14	20231120	193200	337949930	5320	5320	5320	5320	0
15	20231120	193100	337949930	5320	5320	5320	5320	0
16	20231120	193000	337949930	5320	5320	5320	5320	0
17	20231120	192900	337949930	5320	5320	5320	5320	0
18	20231120	192800	337949930	5320	5320	5320	5320	0
19	20231120	192700	337949930	5320	5320	5320	5320	0
20	20231120	192600	337949930	5320	5320	5320	5320	0
21	20231120	192500	337949930	5320	5320	5320	5320	0
22	20231120	192400	337949930	5320	5320	5320	5320	0
23	20231120	192300	337949930	5320	5320	5320	5320	0
24	20231120	192200	337949930	5320	5320	5320	5320	0
25	20231120	192100	337949930	5320	5320	5320	5320	0
26	20231120	192000	337949930	5320	5320	5320	5320	0
27	20231120	191900	337949930	5320	5320	5320	5320	0
28	20231120	191800	337949930	5320	5320	5320	5320	0
29	20231120	191700	337949930	5320	5320	5320	5320	0
30	20231120	191600	337949930	5320	5320	5320	5320	0
31	20231120	191500	337949930	5320	5320	5320	5320	0
32	20231120	191400	337949930	5320	5320	5320	5320	3211
33	20231120	191300	337949930	5320	5320	5320	5320	0
34	20231120	191200	337949930	5320	5320	5320	5320	0
35	20231120	191100	337949930	5320	5320	5320	5320	0
36	20231120	191000	337949930	5320	5320	5320	5320	0
37	20231120	190900	337949930	5320	5320	5320	5320	0
38	20231120	190800	337949930	5320	5320	5320	5320	0
39	20231120	190700	337949930	5320	5320	5320	5320	0
40	20231120	190600	337949930	5320	5320	5320	5320	0
41	20231120	190500	337949930	5320	5320	5320	5320	0
42	20231120	190400	337949930	5320	5320	5320	5320	0
43	20231120	190300	337949930	5320	5320	5320	5320	0
44	20231120	190200	337949930	5320	5320	5320	5320	0
45	20231120	190100	337949930	5320	5320	5320	5320	0
46	20231120	190000	337949930	5320	5320	5320	5320	0
47	20231120	185900	337949930	5320	5320	5320	5320	0
48	20231120	185800	337949930	5320	5320	5320	5320	0
49	20231120	185700	337949930	5320	5320	5320	5320	0
50	20231120	185600	337949930	5320	5320	5320	5320	0
51	20231120	185500	337949930	5320	5320	5320	5320	0
52	20231120	185400	337949930	5320	5320	5320	5320	0
53	20231120	185300	337949930	5320	5320	5320	5320	0
54	20231120	185200	337949930	5320	5320	5320	5320	0
55	20231120	185100	337949930	5320	5320	5320	5320	0
56	20231120	185000	337949930	5320	5320	5320	5320	0
57	20231120	184900	337949930	5320	5320	5320	5320	0
58	20231120	184800	337949930	5320	5320	5320	5320	0
59	20231120	184700	337949930	5320	5320	5320	5320	0
60	20231120	184600	337949930	5320	5320	5320	5320	0
61	20231120	184500	337949930	5320	5320	5320	5320	0
62	20231120	184400	337949930	5320	5320	5320	5320	3211
63	20231120	184300	337949930	5320	5320	5320	5320	0
64	20231120	184200	337949930	5320	5320	5320	5320	0
65	20231120	184100	337949930	5320	5320	5320	5320	0
66	20231120	184000	337949930	5320	5320	5320	5320	0
67	20231120	183900	337949930	5320	5320	5320	5320	0
68	20231120	183800	337949930	5320	5320	5320	5320	0
69	20231120	183700	337949930	5320	5320	5320	5320	0
70	20231120	183600	337949930	5320	5320	5320	5320	0
71	20231120	183500	337949930	5320	5320	5320	5320	0
72	20231120	183400	337949930	5320	5320	5320	5320	0
73	20231120	183300	337949930	5320	5320	5320	5320	0
74	20231120	183200	337949930	5320	5320	5320	5320	0
75	20231120	183100	337949930	5320	5320	5320	5320	0
76	20231120	183000	337949930	5320	5320	5320	5320	0
77	20231120	182900	337949930	5320	5320	5320	5320	0
78	20231120	182800	337949930	5320	5320	5320	5320	0
79	20231120	182700	337949930	5320	5320	5320	5320	0
80	20231120	182600	337949930	5320	5320	5320	5320	0
81	20231120	182500	337949930	5320	5320	5320	5320	0
82	20231120	182400	337949930	5320	5320	5320	5320	0
83	20231120	182300	337949930	5320	5320	5320	5320	0
84	20231120	182200	337949930	5320	5320	5320	5320	0
85	20231120	182100	337949930	5320	5320	5320	5320	0
86	20231120	182000	337949930	5320	5320	5320	5320	0
87	20231120	181900	337949930	5320	5320	5320	5320	0
88	20231120	181800	337949930	5320	5320	5320	5320	0
89	20231120	181700	337949930	5320	5320	5320	5320	0
90	20231120	181600	337949930	5320	5320	5320	5320	0
91	20231120	181500	337949930	5320	5320	5320	5320	0
92	20231120	181400	337949930	5320	5320	5320	5320	3211
93	20231120	181300	337949930	5320	5320	5320	5320	0
94	20231120	181200	337949930	5320	5320	5320	5320	0
95	20231120	181100	337949930	5320	5320	5320	5320	0
96	20231120	181000	337949930	5320	5320	5320	5320	0
97	20231120	180900	337949930	5320	5320	5320	5320	0
98	20231120	180800	337949930	5320	5320	5320	5320	0
99	20231120	180700	337949930	5320	5320	5320	5320	0
100	20231120	180600	337949930	5320	5320	5320	5320	0
101	20231120	180500	337949930	5320	5320	5320	5320	0
102	20231120	180400	337949930	5320	5320	5320	5320	0
103	20231120	180300	337949930	5320	5320	5320	5320	0
104	20231120	180200	337949930	5320	5320	5320	5320	0
105	20231120	180100	337949930	5320	5320	5320	5320	0
106	20231120	180000	337949930	5320	5320	5320	5320	0
107	20231120	175900	337949930	5320	5320	5320	5320	0
108	20231120	175800	337949930	5320	5320	5320	5320	0
109	20231120	175700	337949930	5320	5320	5320	5320	0
110	20231120	175600	337949930	5320	5320	5320	5320	0
111	20231120	175500	337949930	5320	5320	5320	5320	0
112	20231120	175400	337949930	5320	5320	5320	5320	0
113	20231120	175300	337949930	5320	5320	5320	5320	0
114	20231120	175200	337949930	5320	5320	5320	5320	0
115	20231120	175100	337949930	5320	5320	5320	5320	0
116	20231120	175000	337949930	5320	5320	5320	5320	0
117	20231120	174900	337949930	5320	5320	5320	5320	0
118	20231120	174800	337949930	5320	5320	5320	5320	0
119	20231120	174700	337949930	5320	5320	5320	5320	0
120	20231120	174600	337949930	5320	5320	5320	5320	0
121	20231120	174500	337949930	5320	5320	5320	5320	0
122	20231120	174400	337949930	5320	5320	5320	5320	3211
123	20231120	174300	337949930	5320	5320	5320	5320	0
124	20231120	174200	337949930	5320	5320	5320	5320	0
125	20231120	174100	337949930	5320	5320	5320	5320	0
126	20231120	174000	337949930	5320	5320	5320	5320	0
127	20231120	173900	337949930	5320	5320	5320	5320	0
128	20231120	173800	337949930	5320	5320	5320	5320	0
129	20231120	173700	337949930	5320	5320	5320	5320	0
130	20231120	173600	337949930	5320	5320	5320	5320	0
131	20231120	173500	337949930	5320	5320	5320	5320	0
132	20231120	173400	337949930	5320	5320	5320	5320	0
133	20231120	173300	337949930	5320	5320	5320	5320	0
134	20231120	173200	337949930	5320	5320	5320	5320	0
135	20231120	173100	337949930	5320	5320	5320	5320	0
136	20231120	173000	337949930	5320	5320	5320	5320	0
137	20231120	172900	337949930	5320	5320	5320	5320	0
138	20231120	172800	337949930	5320	5320	5320	5320	0
139	20231120	172700	337949930	5320	5320	5320	5320	0
140	20231120	172600	337949930	5320	5320	5320	5320	0
141	20231120	172500	337949930	5320	5320	5320	5320	0
142	20231120	172400	337949930	5320	5320	5320	5320	0
143	20231120	172300	337949930	5320	5320	5320	5320	0
144	20231120	172200	337949930	5320	5320	5320	5320	0
145	20231120	172100	337949930	5320	5320	5320	5320	0
146	20231120	172000	337949930	5320	5320	5320	5320	0
147	20231120	171900	337949930	5320	5320	5320	5320	0
148	20231120	171800	337949930	5320	5320	5320	5320	0
149	20231120	171700	337949930	5320	5320	5320	5320	0
150	20231120	171600	337949930	5320	5320	5320	5320	0
151	20231120	171500	337949930	5320	5320	5320	5320	0
152	20231120	171400	337949930	5320	5320	5320	5320	3211
153	20231120	171300	337949930	5320	5320	5320	5320	0
154	20231120	171200	337949930	5320	5320	5320	5320	0
155	20231120	171100	337949930	5320	5320	5320	5320	0
156	20231120	171000	337949930	5320	5320	5320	5320	0
157	20231120	170900	337949930	5320	5320	5320	5320	0
158	20231120	170800	337949930	5320	5320	5320	5320	0
159	20231120	170700	337949930	5320	5320	5320	5320	0
160	20231120	170600	337949930	5320	5320	5320	5320	0
161	20231120	170500	337949930	5320	5320	5320	5320	0
162	20231120	170400	337949930	5320	5320	5320	5320	0
163	20231120	170300	337949930	5320	5320	5320	5320	0
164	20231120	170200	337949930	5320	5320	5320	5320	0
165	20231120	170100	337949930	5320	5320	5320	5320	0
166	20231120	170000	337949930	5320	5320	5320	5320	0
167	20231120	165900	337949930	5320	5320	5320	5320	0
168	20231120	165800	337949930	5320	5320	5320	5320	0
169	20231120	165700	337949930	5320	5320	5320	5320	0
170	20231120	165600	337949930	5320	5320	5320	5320	0
171	20231120	165500	337949930	5320	5320	5320	5320	0
172	20231120	165400	337949930	5320	5320	5320	5320	0
173	20231120	165300	337949930	5320	5320	5320	5320	0
174	20231120	165200	337949930	5320	5320	5320	5320	0
175	20231120	165100	337949930	5320	5320	5320	5320	0
176	20231120	165000	337949930	5320	5320	5320	5320	0
177	20231120	164900	337949930	5320	5320	5320	5320	0
178	20231120	164800	337949930	5320	5320	5320	5320	0
179	20231120	164700	337949930	5320	5320	5320	5320	0
180	20231120	164600	337949930	5320	5320	5320	5320	0
181	20231120	164500	337949930	5320	5320	5320	5320	0
182	20231120	164400	337949930	5320	5320	5320	5320	3211
183	20231120	164300	337949930	5320	5320	5320	5320	0
184	20231120	164200	337949930	5320	5320	5320	5320	0
185	20231120	164100	337949930	5320	5320	5320	5320	0
186	20231120	164000	337949930	5320	5320	5320	5320	0
187	20231120	163900	337949930	5320	5320	5320	5320	0
188	20231120	163800	337949930	5320	5320	5320	5320	0
189	20231120	163700	337949930	5320	5320	5320	5320	0
190	20231120	163600	337949930	5320	5320	5320	5320	0
191	20231120	163500	337949930	5320	5320	5320	5320	0
192	20231120	163400	337949930	5320	5320	5320	5320	0
193	20231120	163300	337949930	5320	5320	5320	5320	0
194	20231120	163200	337949930	5320	5320	5320	5320	0
195	20231120	163100	337949930	5320	5320	5320	5320	0
196	20231120	163000	337949930	5320	5320	5320	5320	0
197	20231120	162900	337949930	5320	5320	5320	5320	0
198	20231120	162800	337949930	5320	5320	5320	5320	0
199	20231120	162700	337949930	5320	5320	5320	5320	0
200	20231120	162600	337949930	5320	5320	5320	5320	0
201	20231120	162500	337949930	5320	5320	5320	5320	0
202	20231120	162400	337949930	5320	5320	5320	5320	0
203	20231120	162300	337949930	5320	5320	5320	5320	0
204	20231120	162200	337949930	5320	5320	5320	5320	0
205	20231120	162100	337949930	5320	5320	5320	5320	0
206	20231120	162000	337949930	5320	5320	5320	5320	0
207	20231120	161900	337949930	5320	5320	5320	5320	0
208	20231120	161800	337949930	5320	5320	5320	5320	0
209	20231120	161700	337949930	5320	5320	5320	5320	0
210	20231120	161600	337949930	5320	5320	5320	5320	0
211	20231120	161500	337949930	5320	5320	5320	5320	0
212	20231120	161400	337949930	5320	5320	5320	5320	3211
213	20231120	161300	337949930	5320	5320	5320	5320	0
214	20231120	161200	337949930	5320	5320	5320	5320	0
215	20231120	161100	337949930	5320	5320	5320	5320	0
216	20231120	161000	337949930	5320	5320	5320	5320	0
217	20231120	160900	337949930	5320	5320	5320	5320	0
218	20231120	160800	337949930	5320	5320	5320	5320	0
219	20231120	160700	337949930	5320	5320	5320	5320	0
220	20231120	160600	337949930	5320	5320	5320	5320	0
221	20231120	160500	337949930	5320	5320	5320	5320	0
222	20231120	160400	337949930	5320	5320	5320	5320	0
223	20231120	160300	337949930	5320	5320	5320	5320	0
224	20231120	160200	337949930	5320	5320	5320	5320	0
225	20231120	160100	337949930	5320	5320	5320	5320	0
226	20231120	160000	337949930	5320	5320	5320	5320	0
227	20231120	155900	337949930	5320	5320	5320	5320	0
228	20231120	155800	337949930	5320	5320	5320	5320	0
229	20231120	155700	337949930	5320	5320	5320	5320	0
230	20231120	155600	337949930	5320	5320	5320	5320	0
231	20231120	155500	337949930	5320	5320	5320	5320	0
232	20231120	155400	337949930	5320	5320	5320	5320	0
233	20231120	155300	337949930	5320	5320	5320	5320	0
234	20231120	155200	337949930	5320	5320	5320	5320	0
235	20231120	155100	337949930	5320	5320	5320	5320	0
236	20231120	155000	337949930	5320	5320	5320	5320	0
237	20231120	154900	337949930	5320	5320	5320	5320	0
238	20231120	154800	337949930	5320	5320	5320	5320	0
239	20231120	154700	337949930	5320	5320	5320	5320	0
240	20231120	154600	337949930	5320	5320	5320	5320	0
241	20231120	154500	337949930	5320	5320	5320	5320	0
242	20231120	154400	337949930	5320	5320	5320	5320	3211
243	20231120	154300	337949930	5320	5320	5320	5320	0
244	20231120	154200	337949930	5320	5320	5320	5320	0
245	20231120	154100	337949930	5320	5320	5320	5320	0
246	20231120	154000	337949930	5320	5320	5320	5320	0
247	20231120	153900	337949930	5320	5320	5320	5320	0
248	20231120	153800	337949930	5320	5320	5320	5320	0
249	20231120	153700	337949930	5320	5320	5320	5320	0
250	20231120	153600	337949930	5320	5320	5320	5320	0
251	20231120	153500	337949930	5320	5320	5320	5320	0
252	20231120	153400	337949930	5320	5320	5320	5320	0
253	20231120	153300	337949930	5320	5320	5320	5320	0
254	20231120	153200	337949930	5320	5320	5320	5320	0
255	20231120	153100	337949930	5320	5320	5320	5320	0
256	20231120	153000	337949930	5320	5320	5320	5320	3211
257	20231120	152900	320867410	5310	5310	5310	5310	0
258	20231120	152800	320867410	5310	5310	5310	5310	0
259	20231120	152700	320867410	5310	5310	5310	5310	0
260	20231120	152600	320867410	5310	5310	5310	5310	0
261	20231120	152500	320867410	5310	5310	5310	5310	0
262	20231120	152400	320867410	5310	5310	5310	5310	0
263	20231120	152300	320867410	5310	5310	5310	5310	0
264	20231120	152200	320867410	5310	5310	5310	5310	0
265	20231120	152100	320867410	5310	5310	5310	5310	0
266	20231120	152000	320867410	5310	5310	5310	5310	0
267	20231120	151900	320867410	5310	5290	5310	5280	1111
268	20231120	151800	314985450	5300	5300	5320	5300	86
269	20231120	151700	314529470	5320	5300	5320	5300	501
270	20231120	151600	311874150	5320	5320	5320	5320	13
271	20231120	151500	311804990	5330	5330	5330	5330	20
272	20231120	151400	311698390	5330	5330	5330	5330	1
273	20231120	151300	311693060	5310	5320	5320	5310	660
274	20231120	151200	308188420	5330	5330	5330	5320	30
275	20231120	151100	308028620	5330	5330	5330	5330	843
276	20231120	151000	303535430	5320	5310	5320	5310	175
277	20231120	150900	302604810	5310	5320	5320	5310	63
278	20231120	150800	302269700	5320	5340	5340	5320	2310
279	20231120	150700	289958920	5360	5360	5360	5360	0
280	20231120	150600	289958920	5360	5360	5360	5360	0
281	20231120	150500	289958920	5360	5360	5360	5360	187
282	20231120	150400	288956600	5340	5340	5340	5340	20
283	20231120	150300	288849800	5360	5360	5360	5360	0
284	20231120	150200	288849800	5360	5360	5360	5360	0
285	20231120	150100	288849800	5360	5340	5360	5340	2
286	20231120	150000	288839100	5350	5340	5350	5340	7
287	20231120	145900	288801660	5350	5350	5350	5350	35
288	20231120	145800	288614410	5350	5350	5350	5350	31
289	20231120	145700	288448560	5350	5350	5350	5350	0
290	20231120	145600	288448560	5350	5350	5350	5350	0
291	20231120	145500	288448560	5350	5340	5350	5340	20
292	20231120	145400	288341660	5330	5330	5330	5330	3
293	20231120	145300	288325670	5340	5340	5340	5340	4
294	20231120	145200	288304310	5340	5340	5340	5340	0
295	20231120	145100	288304310	5340	5340	5340	5340	0
296	20231120	145000	288304310	5340	5340	5340	5340	9
297	20231120	144900	288256250	5340	5330	5340	5310	1049
298	20231120	144800	282676860	5330	5330	5330	5330	76
299	20231120	144700	282271780	5340	5340	5340	5340	0
300	20231120	144600	282271780	5340	5340	5340	5340	0
301	20231120	144500	282271780	5340	5340	5340	5340	0
302	20231120	144400	282271780	5340	5340	5340	5340	0
303	20231120	144300	282271780	5340	5340	5340	5340	10
304	20231120	144200	282218380	5330	5330	5330	5330	89
305	20231120	144100	281744010	5330	5320	5330	5320	229
306	20231120	144000	280523540	5310	5310	5310	5310	68
307	20231120	143900	280162460	5330	5330	5330	5330	51
308	20231120	143800	279890630	5340	5330	5340	5330	13
309	20231120	143700	279821280	5330	5330	5330	5330	67
310	20231120	143600	279464170	5330	5330	5330	5330	0
311	20231120	143500	279464170	5330	5330	5330	5330	0
312	20231120	143400	279464170	5330	5310	5330	5310	80
313	20231120	143300	279038370	5330	5330	5330	5330	0
314	20231120	143200	279038370	5330	5330	5330	5330	0
315	20231120	143100	279038370	5330	5310	5330	5310	17
316	20231120	143000	278948060	5330	5330	5330	5330	4
317	20231120	142900	278926740	5330	5330	5330	5330	0
318	20231120	142800	278926740	5330	5330	5330	5330	0
319	20231120	142700	278926740	5330	5330	5330	5330	0
320	20231120	142600	278926740	5330	5330	5330	5330	0
321	20231120	142500	278926740	5330	5330	5330	5330	0
322	20231120	142400	278926740	5330	5330	5330	5330	8
323	20231120	142300	278884100	5350	5350	5350	5350	2
324	20231120	142200	278873400	5300	5300	5300	5300	200
325	20231120	142100	277813400	5350	5350	5350	5350	0
326	20231120	142000	277813400	5350	5350	5350	5350	11
327	20231120	141900	277754550	5350	5340	5350	5340	103
328	20231120	141800	277204500	5340	5340	5340	5340	0
329	20231120	141700	277204500	5340	5340	5340	5340	1
330	20231120	141600	277199160	5340	5340	5340	5340	0
331	20231120	141500	277199160	5340	5340	5340	5340	17
332	20231120	141400	277108380	5340	5330	5340	5330	71
333	20231120	141300	276729630	5330	5330	5330	5330	1
334	20231120	141200	276724300	5340	5320	5340	5320	503
335	20231120	141100	274048290	5320	5320	5320	5320	72
336	20231120	141000	273665250	5320	5340	5340	5270	863
337	20231120	140900	269108710	5300	5360	5360	5300	253
338	20231120	140800	267766970	5310	5310	5310	5310	1
339	20231120	140700	267761660	5360	5350	5360	5350	4
340	20231120	140600	267740240	5360	5360	5360	5360	0
341	20231120	140500	267740240	5360	5360	5360	5360	0
342	20231120	140400	267740240	5360	5330	5360	5280	778
343	20231120	140300	263622430	5330	5330	5330	5330	24
344	20231120	140200	263494510	5330	5330	5330	5330	0
345	20231120	140100	263494510	5330	5380	5380	5280	2424
346	20231120	140000	250612150	5380	5380	5380	5380	0
347	20231120	135900	250612150	5380	5380	5380	5380	0
348	20231120	135800	250612150	5380	5380	5380	5380	0
349	20231120	135700	250612150	5380	5380	5380	5380	0
350	20231120	135600	250612150	5380	5380	5380	5380	4
351	20231120	135500	250590630	5390	5390	5390	5390	0
352	20231120	135400	250590630	5390	5390	5390	5390	0
353	20231120	135300	250590630	5390	5380	5390	5380	201
354	20231120	135200	249509240	5380	5380	5380	5380	0
355	20231120	135100	249509240	5380	5390	5390	5380	21
356	20231120	135000	249396060	5360	5360	5360	5360	1528
357	20231120	134900	241205980	5400	5390	5400	5390	6
358	20231120	134800	241173630	5390	5390	5390	5390	6
359	20231120	134700	241141290	5390	5390	5390	5390	20
360	20231120	134600	241033490	5400	5370	5400	5370	200
361	20231120	134500	239958940	5360	5360	5360	5360	430
362	20231120	134400	237654140	5360	5360	5360	5360	4
363	20231120	134300	237632700	5360	5360	5360	5360	0
364	20231120	134200	237632700	5360	5360	5360	5360	100
365	20231120	134100	237096700	5350	5350	5350	5350	32
366	20231120	134000	236925500	5350	5350	5350	5350	0
367	20231120	133900	236925500	5350	5350	5350	5350	100
368	20231120	133800	236390500	5350	5350	5350	5350	0
369	20231120	133700	236390500	5350	5350	5350	5350	68
370	20231120	133600	236026700	5330	5330	5330	5330	0
371	20231120	133500	236026700	5330	5330	5330	5330	0
372	20231120	133400	236026700	5330	5350	5350	5330	535
373	20231120	133300	233173970	5350	5350	5350	5350	0
374	20231120	133200	233173970	5350	5350	5350	5350	0
375	20231120	133100	233173970	5350	5340	5350	5340	200
376	20231120	133000	232103980	5340	5340	5340	5340	641
377	20231120	132900	228681040	5360	5360	5360	5360	0
378	20231120	132800	228681040	5360	5360	5360	5360	0
379	20231120	132700	228681040	5360	5350	5360	5340	314
380	20231120	132600	227000120	5350	5350	5350	5350	34
381	20231120	132500	226818220	5350	5350	5350	5350	200
382	20231120	132400	225748220	5360	5360	5360	5360	187
383	20231120	132300	224745900	5370	5370	5370	5370	0
384	20231120	132200	224745900	5370	5370	5370	5370	0
385	20231120	132100	224745900	5370	5370	5370	5370	5
386	20231120	132000	224719050	5370	5370	5370	5370	17
387	20231120	131900	224627760	5350	5350	5350	5350	25
388	20231120	131800	224494010	5370	5360	5370	5360	11
389	20231120	131700	224434970	5370	5370	5370	5370	0
390	20231120	131600	224434970	5370	5370	5370	5370	0
391	20231120	131500	224434970	5370	5370	5370	5370	0
392	20231120	131400	224434970	5370	5360	5370	5360	88
393	20231120	131300	223963280	5360	5360	5360	5360	15
394	20231120	131200	223882880	5360	5360	5360	5360	0
395	20231120	131100	223882880	5360	5360	5360	5360	0
396	20231120	131000	223882880	5360	5360	5360	5360	30
397	20231120	130900	223722080	5360	5360	5360	5360	7
398	20231120	130800	223684560	5360	5360	5360	5360	57
399	20231120	130700	223379040	5360	5360	5360	5360	0
400	20231120	130600	223379040	5360	5360	5360	5360	20
401	20231120	130500	223271840	5350	5350	5350	5350	196
402	20231120	130400	222223240	5360	5360	5360	5360	0
403	20231120	130300	222223240	5360	5360	5360	5360	2
404	20231120	130200	222212520	5360	5360	5360	5360	0
405	20231120	130100	222212520	5360	5360	5360	5360	10
406	20231120	130000	222158920	5360	5360	5360	5360	1
407	20231120	125900	222153560	5360	5380	5380	5360	409
408	20231120	125800	219959830	5380	5380	5380	5380	0
409	20231120	125700	219959830	5380	5370	5380	5370	99
410	20231120	125600	219427400	5370	5370	5370	5370	0
411	20231120	125500	219427400	5370	5370	5370	5370	0
412	20231120	125400	219427400	5370	5370	5370	5370	0
413	20231120	125300	219427400	5370	5370	5370	5370	3
414	20231120	125200	219411290	5370	5370	5370	5370	0
415	20231120	125100	219411290	5370	5370	5370	5370	4
416	20231120	125000	219389810	5370	5370	5370	5370	0
417	20231120	124900	219389810	5370	5370	5370	5370	0
418	20231120	124800	219389810	5370	5370	5370	5370	12
419	20231120	124700	219325370	5370	5370	5370	5370	250
420	20231120	124600	217982870	5360	5360	5360	5360	0
421	20231120	124500	217982870	5360	5360	5360	5360	10
422	20231120	124400	217929270	5370	5370	5370	5370	0
423	20231120	124300	217929270	5370	5370	5370	5370	0
424	20231120	124200	217929270	5370	5370	5370	5370	0
425	20231120	124100	217929270	5370	5370	5370	5370	0
426	20231120	124000	217929270	5370	5370	5370	5370	0
427	20231120	123900	217929270	5370	5370	5370	5370	10
428	20231120	123800	217875570	5380	5380	5380	5380	0
429	20231120	123700	217875570	5380	5380	5380	5380	0
430	20231120	123600	217875570	5380	5380	5380	5380	4
431	20231120	123500	217854050	5380	5380	5380	5380	0
432	20231120	123400	217854050	5380	5380	5380	5380	4
433	20231120	123300	217832530	5400	5400	5400	5400	0
434	20231120	123200	217832530	5400	5390	5400	5390	130
435	20231120	123100	217131170	5400	5380	5400	5380	79
436	20231120	123000	216705050	5380	5380	5380	5380	36
437	20231120	122900	216511370	5400	5400	5400	5400	0
438	20231120	122800	216511370	5400	5400	5400	5400	0
439	20231120	122700	216511370	5400	5400	5400	5400	0
440	20231120	122600	216511370	5400	5400	5400	5400	0
441	20231120	122500	216511370	5400	5380	5400	5380	618
442	20231120	122400	213175010	5400	5350	5400	5350	430
443	20231120	122300	210862610	5350	5350	5350	5350	0
444	20231120	122200	210862610	5350	5350	5350	5350	0
445	20231120	122100	210862610	5350	5350	5350	5350	513
446	20231120	122000	208118060	5350	5350	5350	5350	0
447	20231120	121900	208118060	5350	5350	5350	5350	0
448	20231120	121800	208118060	5350	5350	5350	5350	37
449	20231120	121700	207920110	5370	5370	5370	5370	68
450	20231120	121600	207554950	5350	5350	5350	5350	0
451	20231120	121500	207554950	5350	5350	5350	5350	1
452	20231120	121400	207549600	5360	5360	5360	5360	213
453	20231120	121300	206407920	5360	5360	5360	5360	27
454	20231120	121200	206263200	5370	5370	5370	5370	99
455	20231120	121100	205731570	5370	5370	5370	5370	5
456	20231120	121000	205704720	5380	5380	5380	5380	68
457	20231120	120900	205338880	5370	5370	5370	5370	0
458	20231120	120800	205338880	5370	5370	5370	5370	0
459	20231120	120700	205338880	5370	5370	5370	5370	0
460	20231120	120600	205338880	5370	5370	5370	5370	0
461	20231120	120500	205338880	5370	5370	5370	5370	58
462	20231120	120400	205027420	5370	5370	5370	5370	0
463	20231120	120300	205027420	5370	5360	5370	5360	68
464	20231120	120200	204662300	5360	5360	5360	5360	0
465	20231120	120100	204662300	5360	5360	5360	5360	0
466	20231120	120000	204662300	5360	5360	5360	5360	0
467	20231120	115900	204662300	5360	5360	5360	5360	7
468	20231120	115800	204624780	5350	5350	5350	5350	0
469	20231120	115700	204624780	5350	5350	5350	5350	175
470	20231120	115600	203688530	5370	5370	5370	5370	0
471	20231120	115500	203688530	5370	5370	5370	5370	0
472	20231120	115400	203688530	5370	5360	5370	5360	24
473	20231120	115300	203559660	5360	5360	5360	5360	428
474	20231120	115200	201265580	5360	5360	5360	5360	0
475	20231120	115100	201265580	5360	5360	5360	5360	0
476	20231120	115000	201265580	5360	5360	5360	5360	0
477	20231120	114900	201265580	5360	5360	5360	5360	11
478	20231120	114800	201206620	5360	5360	5360	5360	0
479	20231120	114700	201206620	5360	5360	5360	5360	3
480	20231120	114600	201190540	5360	5360	5360	5360	1000
481	20231120	114500	195830540	5370	5380	5400	5370	809
482	20231120	114400	191482640	5390	5390	5390	5390	5
483	20231120	114300	191455690	5420	5400	5420	5400	22
484	20231120	114200	191336670	5380	5400	5410	5380	31
485	20231120	114100	191169140	5410	5390	5410	5390	100
486	20231120	114000	190629530	5390	5390	5390	5390	2
487	20231120	113900	190618750	5390	5390	5390	5390	1
488	20231120	113800	190613360	5390	5390	5390	5390	0
489	20231120	113700	190613360	5390	5380	5390	5380	81
490	20231120	113600	190177570	5390	5390	5390	5390	1
491	20231120	113500	190172180	5380	5380	5380	5380	0
492	20231120	113400	190172180	5380	5380	5380	5380	0
493	20231120	113300	190172180	5380	5380	5380	5380	0
494	20231120	113200	190172180	5380	5380	5380	5380	1
495	20231120	113100	190166800	5390	5390	5390	5390	0
496	20231120	113000	190166800	5390	5390	5390	5390	18
497	20231120	112900	190069780	5380	5380	5380	5380	0
498	20231120	112800	190069780	5380	5390	5390	5380	207
499	20231120	112700	188955050	5390	5390	5390	5390	0
500	20231120	112600	188955050	5390	5390	5390	5390	0
501	20231120	112500	188955050	5390	5390	5390	5390	0
502	20231120	112400	188955050	5390	5390	5390	5390	0
503	20231120	112300	188955050	5390	5390	5390	5390	0
504	20231120	112200	188955050	5390	5390	5390	5390	1
505	20231120	112100	188949660	5400	5400	5400	5400	99
506	20231120	112000	188415060	5410	5410	5410	5410	1
507	20231120	111900	188409650	5410	5410	5410	5410	5
508	20231120	111800	188382600	5410	5410	5410	5410	7
509	20231120	111700	188344730	5410	5410	5410	5410	30
510	20231120	111600	188182430	5430	5430	5430	5430	0
511	20231120	111500	188182430	5430	5430	5430	5430	0
512	20231120	111400	188182430	5430	5430	5430	5430	0
513	20231120	111300	188182430	5430	5420	5430	5420	100
514	20231120	111200	187639440	5430	5430	5430	5430	0
515	20231120	111100	187639440	5430	5430	5430	5430	0
516	20231120	111000	187639440	5430	5430	5430	5430	1
517	20231120	110900	187634010	5430	5430	5430	5430	0
518	20231120	110800	187634010	5430	5430	5430	5430	0
519	20231120	110700	187634010	5430	5430	5430	5430	0
520	20231120	110600	187634010	5430	5430	5430	5430	0
521	20231120	110500	187634010	5430	5430	5430	5430	5
522	20231120	110400	187606860	5430	5430	5430	5430	1
523	20231120	110300	187601430	5420	5420	5420	5420	799
524	20231120	110200	183270850	5420	5420	5420	5420	0
525	20231120	110100	183270850	5420	5420	5420	5420	14
526	20231120	110000	183194970	5430	5430	5430	5430	0
527	20231120	105900	183194970	5430	5430	5430	5430	0
528	20231120	105800	183194970	5430	5430	5430	5430	0
529	20231120	105700	183194970	5430	5410	5430	5410	8
530	20231120	105600	183151670	5430	5430	5430	5430	0
531	20231120	105500	183151670	5430	5430	5430	5430	0
532	20231120	105400	183151670	5430	5400	5430	5400	109
533	20231120	105300	182561560	5390	5390	5390	5390	0
534	20231120	105200	182561560	5390	5390	5390	5390	0
535	20231120	105100	182561560	5390	5390	5390	5390	0
536	20231120	105000	182561560	5390	5400	5410	5390	82
537	20231120	104900	182119400	5390	5390	5390	5390	109
538	20231120	104800	181531890	5400	5400	5400	5400	30
539	20231120	104700	181369890	5400	5400	5400	5400	0
540	20231120	104600	181369890	5400	5400	5400	5400	54
541	20231120	104500	181078290	5390	5390	5390	5390	0
542	20231120	104400	181078290	5390	5380	5390	5380	36
543	20231120	104300	180884310	5390	5400	5400	5390	1176
544	20231120	104200	174537910	5410	5410	5410	5410	0
545	20231120	104100	174537910	5410	5410	5410	5410	188
546	20231120	104000	173520830	5410	5410	5410	5410	10
547	20231120	103900	173466730	5410	5410	5410	5410	392
548	20231120	103800	171346010	5410	5410	5410	5410	58
549	20231120	103700	171032230	5430	5430	5430	5430	0
550	20231120	103600	171032230	5430	5430	5430	5430	90
551	20231120	103500	170543530	5420	5430	5430	5420	76
552	20231120	103400	170131430	5430	5410	5430	5410	356
553	20231120	103300	168199850	5420	5420	5420	5420	0
554	20231120	103200	168199850	5420	5420	5420	5420	92
555	20231120	103100	167701210	5420	5420	5420	5420	50
556	20231120	103000	167430210	5430	5420	5430	5420	50
557	20231120	102900	167158820	5430	5430	5430	5430	0
558	20231120	102800	167158820	5430	5430	5430	5430	0
559	20231120	102700	167158820	5430	5430	5430	5430	93
560	20231120	102600	166653830	5430	5420	5430	5420	102
561	20231120	102500	166099990	5420	5420	5420	5420	0
562	20231120	102400	166099990	5420	5420	5420	5420	39
563	20231120	102300	165888610	5420	5430	5430	5420	15
564	20231120	102200	165807280	5430	5430	5430	5430	1
565	20231120	102100	165801850	5430	5420	5430	5410	217
566	20231120	102000	164625750	5430	5430	5430	5430	1
567	20231120	101900	164620320	5420	5420	5420	5420	155
568	20231120	101800	163780220	5420	5420	5420	5420	19
569	20231120	101700	163677240	5400	5410	5410	5400	11
570	20231120	101600	163617830	5410	5410	5410	5410	14
571	20231120	101500	163542090	5420	5410	5420	5410	11
572	20231120	101400	163482530	5410	5410	5410	5410	186
573	20231120	101300	162476270	5400	5400	5400	5400	0
574	20231120	101200	162476270	5400	5400	5400	5400	0
575	20231120	101100	162476270	5400	5400	5400	5400	21
576	20231120	101000	162362870	5400	5400	5400	5400	0
577	20231120	100900	162362870	5400	5400	5400	5400	1
578	20231120	100800	162357470	5410	5410	5410	5410	0
579	20231120	100700	162357470	5410	5420	5420	5410	10
580	20231120	100600	162303360	5400	5400	5400	5400	438
581	20231120	100500	159938160	5400	5410	5410	5400	430
582	20231120	100400	157612020	5410	5410	5410	5410	135
583	20231120	100300	156881670	5410	5420	5420	5410	359
584	20231120	100200	154937400	5430	5370	5430	5370	3065
585	20231120	100100	138360320	5360	5370	5370	5360	274
586	20231120	100000	136890810	5370	5380	5380	5370	84
587	20231120	095900	136439230	5380	5380	5380	5380	1
588	20231120	095800	136433850	5390	5390	5390	5390	10
589	20231120	095700	136379950	5370	5370	5370	5370	340
590	20231120	095600	134554150	5370	5370	5370	5370	0
591	20231120	095500	134554150	5370	5370	5370	5370	0
592	20231120	095400	134554150	5370	5380	5380	5360	1320
593	20231120	095300	127472710	5380	5370	5380	5370	416
594	20231120	095200	125234690	5370	5370	5370	5370	95
595	20231120	095100	124724540	5360	5360	5360	5360	0
596	20231120	095000	124724540	5360	5360	5360	5360	0
597	20231120	094900	124724540	5360	5360	5360	5360	0
598	20231120	094800	124724540	5360	5370	5370	5360	470
599	20231120	094700	122200690	5370	5390	5390	5370	854
600	20231120	094600	117606950	5390	5400	5400	5390	257
601	20231120	094500	116221010	5400	5400	5400	5400	63
602	20231120	094400	115880810	5400	5400	5400	5400	1011
603	20231120	094300	110421410	5400	5400	5400	5400	20
604	20231120	094200	110313410	5400	5400	5400	5400	62
605	20231120	094100	109978610	5400	5390	5410	5390	652
606	20231120	094000	106462090	5390	5370	5390	5370	250
607	20231120	093900	105118160	5370	5360	5370	5350	147
608	20231120	093800	104330250	5360	5350	5360	5350	28
609	20231120	093700	104180420	5360	5350	5360	5350	942
610	20231120	093600	99140700	5350	5350	5350	5350	27
611	20231120	093500	98996250	5350	5330	5350	5330	505
612	20231120	093400	96299170	5320	5300	5320	5300	570
613	20231120	093300	93270460	5310	5310	5310	5310	0
614	20231120	093200	93270460	5310	5310	5310	5310	1
615	20231120	093100	93265150	5300	5300	5300	5300	4
616	20231120	093000	93243950	5290	5300	5300	5290	22
617	20231120	092900	93127530	5300	5300	5300	5300	96
618	20231120	092800	92618730	5290	5330	5330	5280	1115
619	20231120	092700	86709520	5330	5330	5330	5330	60
620	20231120	092600	86389720	5330	5330	5330	5330	0
621	20231120	092500	86389720	5330	5330	5330	5330	0
622	20231120	092400	86389720	5330	5330	5330	5330	10
623	20231120	092300	86336420	5320	5330	5330	5320	76
624	20231120	092200	85931480	5340	5300	5350	5300	610
625	20231120	092100	82683700	5310	5260	5310	5260	689
626	20231120	092000	79036050	5280	5280	5280	5260	377
627	20231120	091900	77047590	5280	5270	5280	5250	381
628	20231120	091800	75045870	5280	5280	5290	5260	1562
629	20231120	091700	66821020	5290	5280	5290	5270	256
630	20231120	091600	65469740	5280	5290	5290	5280	305
631	20231120	091500	63857970	5290	5260	5290	5260	999
632	20231120	091400	58597200	5270	5280	5280	5270	44
633	20231120	091300	58365060	5290	5290	5290	5290	22
634	20231120	091200	58248680	5300	5320	5320	5260	2920
635	20231120	091100	42838650	5320	5300	5320	5280	449
636	20231120	091000	40458960	5300	5330	5330	5300	391
637	20231120	090900	38383850	5320	5320	5320	5320	14
638	20231120	090800	38309370	5340	5340	5340	5340	500
639	20231120	090700	35639370	5340	5340	5340	5330	94
640	20231120	090600	35137760	5350	5350	5350	5320	242
641	20231120	090500	33849060	5350	5330	5350	5310	453
642	20231120	090400	31441890	5370	5320	5370	5320	590
643	20231120	090300	28295440	5320	5300	5350	5280	497
644	20231120	090200	25661480	5290	5300	5300	5290	395
645	20231120	090100	23571920	5290	5290	5290	5290	0
646	20231120	090000	23571920	5290	5340	5340	5290	3973