KissMeData/363280/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	205100	464937830	5570	5570	5570	5570	1487
3	20231120	205000	464937830	5570	5570	5570	5570	0
4	20231120	204900	464937830	5570	5570	5570	5570	0
5	20231120	204800	464937830	5570	5570	5570	5570	0
6	20231120	204700	464937830	5570	5570	5570	5570	0
7	20231120	204600	464937830	5570	5570	5570	5570	0
8	20231120	204500	464937830	5570	5570	5570	5570	0
9	20231120	204400	464937830	5570	5570	5570	5570	0
10	20231120	204300	464937830	5570	5570	5570	5570	0
11	20231120	204200	464937830	5570	5570	5570	5570	0
12	20231120	204100	464937830	5570	5570	5570	5570	0
13	20231120	204000	464937830	5570	5570	5570	5570	0
14	20231120	203900	464937830	5570	5570	5570	5570	0
15	20231120	203800	464937830	5570	5570	5570	5570	0
16	20231120	203700	464937830	5570	5570	5570	5570	0
17	20231120	203600	464937830	5570	5570	5570	5570	0
18	20231120	203500	464937830	5570	5570	5570	5570	0
19	20231120	203400	464937830	5570	5570	5570	5570	0
20	20231120	203300	464937830	5570	5570	5570	5570	0
21	20231120	203200	464937830	5570	5570	5570	5570	0
22	20231120	203100	464937830	5570	5570	5570	5570	0
23	20231120	203000	464937830	5570	5570	5570	5570	0
24	20231120	202900	464937830	5570	5570	5570	5570	0
25	20231120	202800	464937830	5570	5570	5570	5570	0
26	20231120	202700	464937830	5570	5570	5570	5570	0
27	20231120	202600	464937830	5570	5570	5570	5570	0
28	20231120	202500	464937830	5570	5570	5570	5570	0
29	20231120	202400	464937830	5570	5570	5570	5570	0
30	20231120	202300	464937830	5570	5570	5570	5570	0
31	20231120	202200	464937830	5570	5570	5570	5570	0
32	20231120	202100	464937830	5570	5570	5570	5570	1487
33	20231120	202000	464937830	5570	5570	5570	5570	0
34	20231120	201900	464937830	5570	5570	5570	5570	0
35	20231120	201800	464937830	5570	5570	5570	5570	0
36	20231120	201700	464937830	5570	5570	5570	5570	0
37	20231120	201600	464937830	5570	5570	5570	5570	0
38	20231120	201500	464937830	5570	5570	5570	5570	0
39	20231120	201400	464937830	5570	5570	5570	5570	0
40	20231120	201300	464937830	5570	5570	5570	5570	0
41	20231120	201200	464937830	5570	5570	5570	5570	0
42	20231120	201100	464937830	5570	5570	5570	5570	0
43	20231120	201000	464937830	5570	5570	5570	5570	0
44	20231120	200900	464937830	5570	5570	5570	5570	0
45	20231120	200800	464937830	5570	5570	5570	5570	0
46	20231120	200700	464937830	5570	5570	5570	5570	0
47	20231120	200600	464937830	5570	5570	5570	5570	0
48	20231120	200500	464937830	5570	5570	5570	5570	0
49	20231120	200400	464937830	5570	5570	5570	5570	0
50	20231120	200300	464937830	5570	5570	5570	5570	0
51	20231120	200200	464937830	5570	5570	5570	5570	0
52	20231120	200100	464937830	5570	5570	5570	5570	0
53	20231120	200000	464937830	5570	5570	5570	5570	0
54	20231120	195900	464937830	5570	5570	5570	5570	0
55	20231120	195800	464937830	5570	5570	5570	5570	0
56	20231120	195700	464937830	5570	5570	5570	5570	0
57	20231120	195600	464937830	5570	5570	5570	5570	0
58	20231120	195500	464937830	5570	5570	5570	5570	0
59	20231120	195400	464937830	5570	5570	5570	5570	0
60	20231120	195300	464937830	5570	5570	5570	5570	0
61	20231120	195200	464937830	5570	5570	5570	5570	0
62	20231120	195100	464937830	5570	5570	5570	5570	1487
63	20231120	195000	464937830	5570	5570	5570	5570	0
64	20231120	194900	464937830	5570	5570	5570	5570	0
65	20231120	194800	464937830	5570	5570	5570	5570	0
66	20231120	194700	464937830	5570	5570	5570	5570	0
67	20231120	194600	464937830	5570	5570	5570	5570	0
68	20231120	194500	464937830	5570	5570	5570	5570	0
69	20231120	194400	464937830	5570	5570	5570	5570	0
70	20231120	194300	464937830	5570	5570	5570	5570	0
71	20231120	194200	464937830	5570	5570	5570	5570	0
72	20231120	194100	464937830	5570	5570	5570	5570	0
73	20231120	194000	464937830	5570	5570	5570	5570	0
74	20231120	193900	464937830	5570	5570	5570	5570	0
75	20231120	193800	464937830	5570	5570	5570	5570	0
76	20231120	193700	464937830	5570	5570	5570	5570	0
77	20231120	193600	464937830	5570	5570	5570	5570	0
78	20231120	193500	464937830	5570	5570	5570	5570	0
79	20231120	193400	464937830	5570	5570	5570	5570	0
80	20231120	193300	464937830	5570	5570	5570	5570	0
81	20231120	193200	464937830	5570	5570	5570	5570	0
82	20231120	193100	464937830	5570	5570	5570	5570	0
83	20231120	193000	464937830	5570	5570	5570	5570	0
84	20231120	192900	464937830	5570	5570	5570	5570	0
85	20231120	192800	464937830	5570	5570	5570	5570	0
86	20231120	192700	464937830	5570	5570	5570	5570	0
87	20231120	192600	464937830	5570	5570	5570	5570	0
88	20231120	192500	464937830	5570	5570	5570	5570	0
89	20231120	192400	464937830	5570	5570	5570	5570	0
90	20231120	192300	464937830	5570	5570	5570	5570	0
91	20231120	192200	464937830	5570	5570	5570	5570	0
92	20231120	192100	464937830	5570	5570	5570	5570	1487
93	20231120	192000	464937830	5570	5570	5570	5570	0
94	20231120	191900	464937830	5570	5570	5570	5570	0
95	20231120	191800	464937830	5570	5570	5570	5570	0
96	20231120	191700	464937830	5570	5570	5570	5570	0
97	20231120	191600	464937830	5570	5570	5570	5570	0
98	20231120	191500	464937830	5570	5570	5570	5570	0
99	20231120	191400	464937830	5570	5570	5570	5570	0
100	20231120	191300	464937830	5570	5570	5570	5570	0
101	20231120	191200	464937830	5570	5570	5570	5570	0
102	20231120	191100	464937830	5570	5570	5570	5570	0
103	20231120	191000	464937830	5570	5570	5570	5570	0
104	20231120	190900	464937830	5570	5570	5570	5570	0
105	20231120	190800	464937830	5570	5570	5570	5570	0
106	20231120	190700	464937830	5570	5570	5570	5570	0
107	20231120	190600	464937830	5570	5570	5570	5570	0
108	20231120	190500	464937830	5570	5570	5570	5570	0
109	20231120	190400	464937830	5570	5570	5570	5570	0
110	20231120	190300	464937830	5570	5570	5570	5570	0
111	20231120	190200	464937830	5570	5570	5570	5570	0
112	20231120	190100	464937830	5570	5570	5570	5570	0
113	20231120	190000	464937830	5570	5570	5570	5570	0
114	20231120	185900	464937830	5570	5570	5570	5570	0
115	20231120	185800	464937830	5570	5570	5570	5570	0
116	20231120	185700	464937830	5570	5570	5570	5570	0
117	20231120	185600	464937830	5570	5570	5570	5570	0
118	20231120	185500	464937830	5570	5570	5570	5570	0
119	20231120	185400	464937830	5570	5570	5570	5570	0
120	20231120	185300	464937830	5570	5570	5570	5570	0
121	20231120	185200	464937830	5570	5570	5570	5570	0
122	20231120	185100	464937830	5570	5570	5570	5570	1487
123	20231120	185000	464937830	5570	5570	5570	5570	0
124	20231120	184900	464937830	5570	5570	5570	5570	0
125	20231120	184800	464937830	5570	5570	5570	5570	0
126	20231120	184700	464937830	5570	5570	5570	5570	0
127	20231120	184600	464937830	5570	5570	5570	5570	0
128	20231120	184500	464937830	5570	5570	5570	5570	0
129	20231120	184400	464937830	5570	5570	5570	5570	0
130	20231120	184300	464937830	5570	5570	5570	5570	0
131	20231120	184200	464937830	5570	5570	5570	5570	0
132	20231120	184100	464937830	5570	5570	5570	5570	0
133	20231120	184000	464937830	5570	5570	5570	5570	0
134	20231120	183900	464937830	5570	5570	5570	5570	0
135	20231120	183800	464937830	5570	5570	5570	5570	0
136	20231120	183700	464937830	5570	5570	5570	5570	0
137	20231120	183600	464937830	5570	5570	5570	5570	0
138	20231120	183500	464937830	5570	5570	5570	5570	0
139	20231120	183400	464937830	5570	5570	5570	5570	0
140	20231120	183300	464937830	5570	5570	5570	5570	0
141	20231120	183200	464937830	5570	5570	5570	5570	0
142	20231120	183100	464937830	5570	5570	5570	5570	0
143	20231120	183000	464937830	5570	5570	5570	5570	0
144	20231120	182900	464937830	5570	5570	5570	5570	0
145	20231120	182800	464937830	5570	5570	5570	5570	0
146	20231120	182700	464937830	5570	5570	5570	5570	0
147	20231120	182600	464937830	5570	5570	5570	5570	0
148	20231120	182500	464937830	5570	5570	5570	5570	0
149	20231120	182400	464937830	5570	5570	5570	5570	0
150	20231120	182300	464937830	5570	5570	5570	5570	0
151	20231120	182200	464937830	5570	5570	5570	5570	0
152	20231120	182100	464937830	5570	5570	5570	5570	1487
153	20231120	182000	464937830	5570	5570	5570	5570	0
154	20231120	181900	464937830	5570	5570	5570	5570	0
155	20231120	181800	464937830	5570	5570	5570	5570	0
156	20231120	181700	464937830	5570	5570	5570	5570	0
157	20231120	181600	464937830	5570	5570	5570	5570	0
158	20231120	181500	464937830	5570	5570	5570	5570	0
159	20231120	181400	464937830	5570	5570	5570	5570	0
160	20231120	181300	464937830	5570	5570	5570	5570	0
161	20231120	181200	464937830	5570	5570	5570	5570	0
162	20231120	181100	464937830	5570	5570	5570	5570	0
163	20231120	181000	464937830	5570	5570	5570	5570	0
164	20231120	180900	464937830	5570	5570	5570	5570	0
165	20231120	180800	464937830	5570	5570	5570	5570	0
166	20231120	180700	464937830	5570	5570	5570	5570	0
167	20231120	180600	464937830	5570	5570	5570	5570	0
168	20231120	180500	464937830	5570	5570	5570	5570	0
169	20231120	180400	464937830	5570	5570	5570	5570	0
170	20231120	180300	464937830	5570	5570	5570	5570	0
171	20231120	180200	464937830	5570	5570	5570	5570	0
172	20231120	180100	464937830	5570	5570	5570	5570	0
173	20231120	180000	464937830	5570	5570	5570	5570	0
174	20231120	175900	464937830	5570	5570	5570	5570	0
175	20231120	175800	464937830	5570	5570	5570	5570	0
176	20231120	175700	464937830	5570	5570	5570	5570	0
177	20231120	175600	464937830	5570	5570	5570	5570	0
178	20231120	175500	464937830	5570	5570	5570	5570	0
179	20231120	175400	464937830	5570	5570	5570	5570	0
180	20231120	175300	464937830	5570	5570	5570	5570	0
181	20231120	175200	464937830	5570	5570	5570	5570	0
182	20231120	175100	464937830	5570	5570	5570	5570	1487
183	20231120	175000	464937830	5570	5570	5570	5570	0
184	20231120	174900	464937830	5570	5570	5570	5570	0
185	20231120	174800	464937830	5570	5570	5570	5570	0
186	20231120	174700	464937830	5570	5570	5570	5570	0
187	20231120	174600	464937830	5570	5570	5570	5570	0
188	20231120	174500	464937830	5570	5570	5570	5570	0
189	20231120	174400	464937830	5570	5570	5570	5570	0
190	20231120	174300	464937830	5570	5570	5570	5570	0
191	20231120	174200	464937830	5570	5570	5570	5570	0
192	20231120	174100	464937830	5570	5570	5570	5570	0
193	20231120	174000	464937830	5570	5570	5570	5570	0
194	20231120	173900	464937830	5570	5570	5570	5570	0
195	20231120	173800	464937830	5570	5570	5570	5570	0
196	20231120	173700	464937830	5570	5570	5570	5570	0
197	20231120	173600	464937830	5570	5570	5570	5570	0
198	20231120	173500	464937830	5570	5570	5570	5570	0
199	20231120	173400	464937830	5570	5570	5570	5570	0
200	20231120	173300	464937830	5570	5570	5570	5570	0
201	20231120	173200	464937830	5570	5570	5570	5570	0
202	20231120	173100	464937830	5570	5570	5570	5570	0
203	20231120	173000	464937830	5570	5570	5570	5570	0
204	20231120	172900	464937830	5570	5570	5570	5570	0
205	20231120	172800	464937830	5570	5570	5570	5570	0
206	20231120	172700	464937830	5570	5570	5570	5570	0
207	20231120	172600	464937830	5570	5570	5570	5570	0
208	20231120	172500	464937830	5570	5570	5570	5570	0
209	20231120	172400	464937830	5570	5570	5570	5570	0
210	20231120	172300	464937830	5570	5570	5570	5570	0
211	20231120	172200	464937830	5570	5570	5570	5570	0
212	20231120	172100	464937830	5570	5570	5570	5570	1487
213	20231120	172000	464937830	5570	5570	5570	5570	0
214	20231120	171900	464937830	5570	5570	5570	5570	0
215	20231120	171800	464937830	5570	5570	5570	5570	0
216	20231120	171700	464937830	5570	5570	5570	5570	0
217	20231120	171600	464937830	5570	5570	5570	5570	0
218	20231120	171500	464937830	5570	5570	5570	5570	0
219	20231120	171400	464937830	5570	5570	5570	5570	0
220	20231120	171300	464937830	5570	5570	5570	5570	0
221	20231120	171200	464937830	5570	5570	5570	5570	0
222	20231120	171100	464937830	5570	5570	5570	5570	0
223	20231120	171000	464937830	5570	5570	5570	5570	0
224	20231120	170900	464937830	5570	5570	5570	5570	0
225	20231120	170800	464937830	5570	5570	5570	5570	0
226	20231120	170700	464937830	5570	5570	5570	5570	0
227	20231120	170600	464937830	5570	5570	5570	5570	0
228	20231120	170500	464937830	5570	5570	5570	5570	0
229	20231120	170400	464937830	5570	5570	5570	5570	0
230	20231120	170300	464937830	5570	5570	5570	5570	0
231	20231120	170200	464937830	5570	5570	5570	5570	0
232	20231120	170100	464937830	5570	5570	5570	5570	0
233	20231120	170000	464937830	5570	5570	5570	5570	0
234	20231120	165900	464937830	5570	5570	5570	5570	0
235	20231120	165800	464937830	5570	5570	5570	5570	0
236	20231120	165700	464937830	5570	5570	5570	5570	0
237	20231120	165600	464937830	5570	5570	5570	5570	0
238	20231120	165500	464937830	5570	5570	5570	5570	0
239	20231120	165400	464937830	5570	5570	5570	5570	0
240	20231120	165300	464937830	5570	5570	5570	5570	0
241	20231120	165200	464937830	5570	5570	5570	5570	0
242	20231120	165100	464937830	5570	5570	5570	5570	1487
243	20231120	165000	464937830	5570	5570	5570	5570	0
244	20231120	164900	464937830	5570	5570	5570	5570	0
245	20231120	164800	464937830	5570	5570	5570	5570	0
246	20231120	164700	464937830	5570	5570	5570	5570	0
247	20231120	164600	464937830	5570	5570	5570	5570	0
248	20231120	164500	464937830	5570	5570	5570	5570	0
249	20231120	164400	464937830	5570	5570	5570	5570	0
250	20231120	164300	464937830	5570	5570	5570	5570	0
251	20231120	164200	464937830	5570	5570	5570	5570	0
252	20231120	164100	464937830	5570	5570	5570	5570	0
253	20231120	164000	464937830	5570	5570	5570	5570	0
254	20231120	163900	464937830	5570	5570	5570	5570	0
255	20231120	163800	464937830	5570	5570	5570	5570	0
256	20231120	163700	464937830	5570	5570	5570	5570	0
257	20231120	163600	464937830	5570	5570	5570	5570	0
258	20231120	163500	464937830	5570	5570	5570	5570	0
259	20231120	163400	464937830	5570	5570	5570	5570	0
260	20231120	163300	464937830	5570	5570	5570	5570	0
261	20231120	163200	464937830	5570	5570	5570	5570	0
262	20231120	163100	464937830	5570	5570	5570	5570	0
263	20231120	163000	464937830	5570	5570	5570	5570	0
264	20231120	162900	464937830	5570	5570	5570	5570	0
265	20231120	162800	464937830	5570	5570	5570	5570	0
266	20231120	162700	464937830	5570	5570	5570	5570	0
267	20231120	162600	464937830	5570	5570	5570	5570	0
268	20231120	162500	464937830	5570	5570	5570	5570	0
269	20231120	162400	464937830	5570	5570	5570	5570	0
270	20231120	162300	464937830	5570	5570	5570	5570	0
271	20231120	162200	464937830	5570	5570	5570	5570	0
272	20231120	162100	464937830	5570	5570	5570	5570	1487
273	20231120	162000	464937830	5570	5570	5570	5570	0
274	20231120	161900	464937830	5570	5570	5570	5570	0
275	20231120	161800	464937830	5570	5570	5570	5570	0
276	20231120	161700	464937830	5570	5570	5570	5570	0
277	20231120	161600	464937830	5570	5570	5570	5570	0
278	20231120	161500	464937830	5570	5570	5570	5570	0
279	20231120	161400	464937830	5570	5570	5570	5570	0
280	20231120	161300	464937830	5570	5570	5570	5570	0
281	20231120	161200	464937830	5570	5570	5570	5570	0
282	20231120	161100	464937830	5570	5570	5570	5570	0
283	20231120	161000	464937830	5570	5570	5570	5570	0
284	20231120	160900	464937830	5570	5570	5570	5570	0
285	20231120	160800	464937830	5570	5570	5570	5570	0
286	20231120	160700	464937830	5570	5570	5570	5570	0
287	20231120	160600	464937830	5570	5570	5570	5570	0
288	20231120	160500	464937830	5570	5570	5570	5570	0
289	20231120	160400	464937830	5570	5570	5570	5570	0
290	20231120	160300	464937830	5570	5570	5570	5570	0
291	20231120	160200	464937830	5570	5570	5570	5570	0
292	20231120	160100	464937830	5570	5570	5570	5570	0
293	20231120	160000	464937830	5570	5570	5570	5570	0
294	20231120	155900	464937830	5570	5570	5570	5570	0
295	20231120	155800	464937830	5570	5570	5570	5570	0
296	20231120	155700	464937830	5570	5570	5570	5570	0
297	20231120	155600	464937830	5570	5570	5570	5570	0
298	20231120	155500	464937830	5570	5570	5570	5570	0
299	20231120	155400	464937830	5570	5570	5570	5570	0
300	20231120	155300	464937830	5570	5570	5570	5570	0
301	20231120	155200	464937830	5570	5570	5570	5570	0
302	20231120	155100	464937830	5570	5570	5570	5570	1487
303	20231120	155000	464937830	5570	5570	5570	5570	0
304	20231120	154900	464937830	5570	5570	5570	5570	0
305	20231120	154800	464937830	5570	5570	5570	5570	0
306	20231120	154700	464937830	5570	5570	5570	5570	0
307	20231120	154600	464937830	5570	5570	5570	5570	0
308	20231120	154500	464937830	5570	5570	5570	5570	0
309	20231120	154400	464937830	5570	5570	5570	5570	0
310	20231120	154300	464937830	5570	5570	5570	5570	0
311	20231120	154200	464937830	5570	5570	5570	5570	0
312	20231120	154100	464937830	5570	5570	5570	5570	0
313	20231120	154000	464937830	5570	5570	5570	5570	0
314	20231120	153900	464937830	5570	5570	5570	5570	0
315	20231120	153800	464937830	5570	5570	5570	5570	0
316	20231120	153700	464937830	5570	5570	5570	5570	0
317	20231120	153600	464937830	5570	5570	5570	5570	0
318	20231120	153500	464937830	5570	5570	5570	5570	0
319	20231120	153400	464937830	5570	5570	5570	5570	0
320	20231120	153300	464937830	5570	5570	5570	5570	0
321	20231120	153200	464937830	5570	5570	5570	5570	0
322	20231120	153100	464937830	5570	5570	5570	5570	0
323	20231120	153000	464937830	5570	5570	5570	5570	1487
324	20231120	152900	456655240	5570	5570	5570	5570	0
325	20231120	152800	456655240	5570	5570	5570	5570	0
326	20231120	152700	456655240	5570	5570	5570	5570	0
327	20231120	152600	456655240	5570	5570	5570	5570	0
328	20231120	152500	456655240	5570	5570	5570	5570	0
329	20231120	152400	456655240	5570	5570	5570	5570	0
330	20231120	152300	456655240	5570	5570	5570	5570	0
331	20231120	152200	456655240	5570	5570	5570	5570	0
332	20231120	152100	456655240	5570	5570	5570	5570	0
333	20231120	152000	456655240	5570	5570	5570	5570	0
334	20231120	151900	456655240	5570	5550	5570	5550	600
335	20231120	151800	453315900	5540	5540	5540	5540	148
336	20231120	151700	452495980	5540	5540	5540	5540	123
337	20231120	151600	451814560	5540	5540	5540	5540	58
338	20231120	151500	451493240	5540	5550	5550	5540	1578
339	20231120	151400	442746900	5540	5550	5550	5540	174
340	20231120	151300	441781370	5550	5550	5550	5550	34
341	20231120	151200	441592670	5550	5550	5560	5540	211
342	20231120	151100	440421360	5540	5540	5540	5540	28
343	20231120	151000	440266240	5540	5540	5540	5540	25
344	20231120	150900	440127740	5540	5530	5550	5530	37
345	20231120	150800	439922810	5530	5540	5540	5530	29
346	20231120	150700	439762390	5530	5530	5540	5530	28
347	20231120	150600	439607540	5540	5530	5540	5520	308
348	20231120	150500	437901570	5530	5530	5530	5530	271
349	20231120	150400	436402940	5530	5530	5530	5530	38
350	20231120	150300	436192800	5530	5530	5530	5530	151
351	20231120	150200	435357770	5530	5530	5530	5530	32
352	20231120	150100	435180810	5530	5530	5530	5530	135
353	20231120	150000	434434260	5530	5530	5530	5530	28
354	20231120	145900	434279420	5540	5530	5540	5520	32
355	20231120	145800	434102490	5530	5520	5530	5520	151
356	20231120	145700	433268660	5530	5520	5530	5520	34
357	20231120	145600	433080750	5530	5530	5530	5520	35
358	20231120	145500	432887290	5530	5530	5530	5520	33
359	20231120	145400	432704940	5530	5520	5530	5520	180
360	20231120	145300	431711070	5530	5530	5530	5520	47
361	20231120	145200	431451230	5530	5530	5530	5530	29
362	20231120	145100	431290860	5530	5530	5530	5530	171
363	20231120	145000	430345230	5530	5530	5530	5530	32
364	20231120	144900	430168270	5530	5530	5540	5530	27
365	20231120	144800	430018940	5530	5540	5540	5530	27
366	20231120	144700	429869390	5540	5540	5540	5540	32
367	20231120	144600	429692110	5540	5530	5540	5530	128
368	20231120	144500	428983220	5530	5540	5540	5530	23
369	20231120	144400	428856000	5530	5530	5530	5530	3
370	20231120	144300	428839410	5540	5530	5540	5500	4535
371	20231120	144200	403851320	5540	5540	5540	5540	0
372	20231120	144100	403851320	5540	5540	5540	5540	0
373	20231120	144000	403851320	5540	5540	5540	5540	0
374	20231120	143900	403851320	5540	5540	5540	5540	0
375	20231120	143800	403851320	5540	5540	5540	5540	3
376	20231120	143700	403834700	5540	5540	5540	5540	0
377	20231120	143600	403834700	5540	5540	5540	5540	2
378	20231120	143500	403823620	5540	5540	5540	5540	0
379	20231120	143400	403823620	5540	5540	5540	5540	3
380	20231120	143300	403807000	5540	5540	5540	5540	0
381	20231120	143200	403807000	5540	5540	5540	5540	0
382	20231120	143100	403807000	5540	5540	5540	5540	0
383	20231120	143000	403807000	5540	5540	5540	5540	0
384	20231120	142900	403807000	5540	5540	5540	5540	37
385	20231120	142800	403602020	5550	5550	5550	5550	12
386	20231120	142700	403535420	5550	5550	5550	5550	1
387	20231120	142600	403529870	5540	5540	5540	5540	0
388	20231120	142500	403529870	5540	5540	5540	5540	0
389	20231120	142400	403529870	5540	5540	5540	5540	32
390	20231120	142300	403352590	5540	5540	5540	5540	3
391	20231120	142200	403335970	5540	5540	5540	5540	76
392	20231120	142100	402914930	5540	5540	5540	5540	14
393	20231120	142000	402837370	5540	5540	5550	5540	12
394	20231120	141900	402770880	5550	5550	5550	5550	0
395	20231120	141800	402770880	5550	5550	5550	5550	1
396	20231120	141700	402765330	5550	5550	5550	5550	0
397	20231120	141600	402765330	5550	5550	5550	5550	32
398	20231120	141500	402587730	5550	5550	5550	5550	0
399	20231120	141400	402587730	5550	5550	5550	5550	0
400	20231120	141300	402587730	5550	5550	5550	5550	0
401	20231120	141200	402587730	5550	5550	5550	5550	1
402	20231120	141100	402582180	5540	5540	5540	5540	7
403	20231120	141000	402543400	5560	5560	5560	5560	0
404	20231120	140900	402543400	5560	5560	5560	5560	0
405	20231120	140800	402543400	5560	5540	5560	5530	187
406	20231120	140700	401508200	5540	5540	5540	5540	0
407	20231120	140600	401508200	5540	5540	5540	5540	1
408	20231120	140500	401502660	5540	5550	5550	5540	86
409	20231120	140400	401025410	5550	5550	5550	5550	2
410	20231120	140300	401014310	5550	5550	5550	5550	137
411	20231120	140200	400253960	5550	5550	5550	5550	0
412	20231120	140100	400253960	5550	5550	5550	5550	1000
413	20231120	140000	394703960	5550	5550	5550	5550	0
414	20231120	135900	394703960	5550	5550	5550	5550	0
415	20231120	135800	394703960	5550	5550	5550	5550	0
416	20231120	135700	394703960	5550	5550	5550	5550	40
417	20231120	135600	394481960	5550	5550	5550	5550	0
418	20231120	135500	394481960	5550	5550	5550	5550	0
419	20231120	135400	394481960	5550	5550	5550	5550	0
420	20231120	135300	394481960	5550	5550	5550	5550	0
421	20231120	135200	394481960	5550	5550	5550	5550	0
422	20231120	135100	394481960	5550	5550	5550	5550	0
423	20231120	135000	394481960	5550	5550	5550	5550	0
424	20231120	134900	394481960	5550	5550	5570	5550	1262
425	20231120	134800	387467890	5550	5550	5550	5550	300
426	20231120	134700	385802890	5550	5550	5550	5550	0
427	20231120	134600	385802890	5550	5550	5550	5550	14
428	20231120	134500	385725190	5550	5550	5550	5550	110
429	20231120	134400	385114690	5560	5560	5560	5560	0
430	20231120	134300	385114690	5560	5560	5560	5560	51
431	20231120	134200	384831130	5560	5560	5560	5560	5
432	20231120	134100	384803330	5560	5550	5560	5550	362
433	20231120	134000	382791420	5550	5550	5550	5550	0
434	20231120	133900	382791420	5550	5550	5550	5550	0
435	20231120	133800	382791420	5550	5550	5550	5550	56
436	20231120	133700	382480620	5550	5550	5550	5550	0
437	20231120	133600	382480620	5550	5550	5550	5550	1
438	20231120	133500	382475070	5540	5540	5540	5540	0
439	20231120	133400	382475070	5540	5550	5560	5540	884
440	20231120	133300	377570510	5550	5550	5550	5550	0
441	20231120	133200	377570510	5550	5550	5550	5550	1
442	20231120	133100	377564960	5550	5550	5550	5550	0
443	20231120	133000	377564960	5550	5550	5550	5550	20
444	20231120	132900	377453960	5550	5550	5550	5550	0
445	20231120	132800	377453960	5550	5550	5550	5550	100
446	20231120	132700	376898960	5540	5540	5540	5540	2
447	20231120	132600	376887880	5540	5540	5540	5540	65
448	20231120	132500	376527780	5550	5550	5550	5550	0
449	20231120	132400	376527780	5550	5550	5550	5550	0
450	20231120	132300	376527780	5550	5550	5550	5550	0
451	20231120	132200	376527780	5550	5550	5550	5550	0
452	20231120	132100	376527780	5550	5550	5550	5550	4
453	20231120	132000	376505580	5540	5540	5540	5540	5
454	20231120	131900	376477880	5540	5540	5540	5540	0
455	20231120	131800	376477880	5540	5540	5540	5540	0
456	20231120	131700	376477880	5540	5540	5540	5540	43
457	20231120	131600	376239660	5540	5540	5540	5540	3
458	20231120	131500	376223040	5550	5550	5550	5550	0
459	20231120	131400	376223040	5550	5550	5550	5550	4
460	20231120	131300	376200840	5550	5550	5550	5550	10
461	20231120	131200	376145340	5540	5540	5540	5540	0
462	20231120	131100	376145340	5540	5540	5540	5540	8
463	20231120	131000	376101020	5540	5540	5540	5540	72
464	20231120	130900	375702140	5530	5530	5530	5530	23
465	20231120	130800	375574950	5530	5540	5540	5530	145
466	20231120	130700	374773070	5530	5530	5530	5530	0
467	20231120	130600	374773070	5530	5530	5530	5530	113
468	20231120	130500	374148180	5550	5550	5550	5550	0
469	20231120	130400	374148180	5550	5550	5550	5550	0
470	20231120	130300	374148180	5550	5550	5550	5550	0
471	20231120	130200	374148180	5550	5550	5550	5550	4
472	20231120	130100	374125980	5550	5550	5550	5550	0
473	20231120	130000	374125980	5550	5550	5550	5550	20
474	20231120	125900	374014980	5550	5550	5550	5550	0
475	20231120	125800	374014980	5550	5550	5550	5550	0
476	20231120	125700	374014980	5550	5540	5550	5540	25
477	20231120	125600	373876410	5540	5540	5540	5540	5
478	20231120	125500	373848710	5540	5540	5540	5540	47
479	20231120	125400	373588330	5540	5540	5540	5540	0
480	20231120	125300	373588330	5540	5540	5540	5540	0
481	20231120	125200	373588330	5540	5540	5540	5540	20
482	20231120	125100	373477530	5560	5560	5560	5560	0
483	20231120	125000	373477530	5560	5560	5560	5560	1
484	20231120	124900	373471970	5540	5540	5540	5540	22
485	20231120	124800	373350090	5540	5540	5540	5540	26
486	20231120	124700	373206050	5560	5560	5560	5560	0
487	20231120	124600	373206050	5560	5550	5560	5550	153
488	20231120	124500	372356880	5540	5540	5540	5540	0
489	20231120	124400	372356880	5540	5540	5540	5540	44
490	20231120	124300	372113120	5540	5540	5540	5540	1
491	20231120	124200	372107580	5540	5540	5540	5540	2
492	20231120	124100	372096500	5530	5530	5530	5530	7
493	20231120	124000	372057790	5550	5530	5550	5530	3
494	20231120	123900	372041180	5540	5540	5540	5540	32
495	20231120	123800	371863900	5540	5540	5540	5540	382
496	20231120	123700	369747620	5540	5540	5550	5540	345
497	20231120	123600	367833990	5540	5540	5540	5540	2
498	20231120	123500	367822910	5540	5540	5540	5540	7
499	20231120	123400	367784130	5540	5540	5540	5540	1
500	20231120	123300	367778590	5540	5550	5550	5540	115
501	20231120	123200	367141470	5540	5540	5540	5540	39
502	20231120	123100	366925410	5540	5560	5560	5540	119
503	20231120	123000	366263850	5560	5560	5560	5560	0
504	20231120	122900	366263850	5560	5560	5560	5560	0
505	20231120	122800	366263850	5560	5540	5560	5540	375
506	20231120	122700	364179990	5540	5540	5540	5540	16
507	20231120	122600	364091350	5540	5540	5540	5540	11
508	20231120	122500	364030410	5540	5540	5540	5540	9
509	20231120	122400	363980550	5550	5550	5550	5550	0
510	20231120	122300	363980550	5550	5550	5550	5550	1
511	20231120	122200	363975000	5540	5540	5550	5540	275
512	20231120	122100	362448890	5530	5530	5530	5530	128
513	20231120	122000	361741050	5530	5530	5530	5530	8
514	20231120	121900	361696810	5530	5530	5530	5530	2
515	20231120	121800	361685750	5540	5530	5540	5530	15
516	20231120	121700	361602730	5540	5540	5540	5540	7
517	20231120	121600	361563950	5530	5530	5530	5530	163
518	20231120	121500	360662560	5530	5540	5550	5530	1249
519	20231120	121400	353742680	5540	5530	5540	5530	235
520	20231120	121300	352440920	5530	5530	5530	5530	0
521	20231120	121200	352440920	5530	5530	5530	5530	0
522	20231120	121100	352440920	5530	5520	5530	5520	282
523	20231120	121000	350881800	5520	5520	5520	5520	0
524	20231120	120900	350881800	5520	5520	5530	5510	12
525	20231120	120800	350815570	5520	5510	5520	5510	166
526	20231120	120700	349900550	5530	5530	5530	5530	0
527	20231120	120600	349900550	5530	5530	5530	5530	0
528	20231120	120500	349900550	5530	5510	5530	5510	5
529	20231120	120400	349872920	5530	5530	5530	5530	34
530	20231120	120300	349684900	5520	5520	5520	5520	10
531	20231120	120200	349629700	5530	5530	5530	5530	234
532	20231120	120100	348335680	5520	5510	5520	5510	979
533	20231120	120000	342938360	5500	5500	5500	5500	21
534	20231120	115900	342822860	5500	5500	5500	5500	47
535	20231120	115800	342564360	5500	5500	5500	5500	57
536	20231120	115700	342250860	5500	5500	5510	5500	74
537	20231120	115600	341843850	5500	5500	5500	5500	36
538	20231120	115500	341645850	5500	5500	5500	5500	73
539	20231120	115400	341244350	5500	5500	5500	5500	91
540	20231120	115300	340743850	5500	5500	5500	5500	52
541	20231120	115200	340457850	5500	5500	5500	5500	147
542	20231120	115100	339649350	5500	5500	5500	5500	75
543	20231120	115000	339236850	5500	5500	5500	5500	67
544	20231120	114900	338868350	5500	5500	5500	5500	57
545	20231120	114800	338554850	5500	5500	5500	5500	147
546	20231120	114700	337746350	5500	5500	5500	5500	317
547	20231120	114600	336002850	5500	5500	5500	5500	73
548	20231120	114500	335601350	5500	5500	5500	5500	57
549	20231120	114400	335287850	5500	5500	5500	5500	172
550	20231120	114300	334341850	5500	5510	5510	5500	74
551	20231120	114200	333934840	5500	5500	5510	5500	292
552	20231120	114100	332326490	5500	5500	5510	5500	77
553	20231120	114000	331902880	5500	5500	5500	5500	58
554	20231120	113900	331583880	5500	5500	5500	5500	73
555	20231120	113800	331182380	5500	5500	5500	5500	51
556	20231120	113700	330901880	5500	5500	5500	5500	74
557	20231120	113600	330494880	5500	5500	5510	5500	279
558	20231120	113500	328958020	5510	5510	5510	5500	139
559	20231120	113400	328193500	5500	5500	5500	5500	75
560	20231120	113300	327781000	5500	5500	5500	5500	57
561	20231120	113200	327467500	5500	5510	5510	5500	106
562	20231120	113100	326883700	5510	5510	5510	5510	57
563	20231120	113000	326569630	5510	5510	5510	5510	74
564	20231120	112900	326161890	5510	5510	5510	5510	30
565	20231120	112800	325996590	5510	5510	5510	5510	80
566	20231120	112700	325555790	5510	5510	5510	5510	58
567	20231120	112600	325236210	5510	5510	5510	5510	60
568	20231120	112500	324905610	5510	5510	5510	5510	64
569	20231120	112400	324552970	5510	5510	5510	5510	146
570	20231120	112300	323748510	5510	5510	5510	5510	76
571	20231120	112200	323329750	5510	5510	5510	5510	78
572	20231120	112100	322899970	5520	5510	5520	5510	48
573	20231120	112000	322635440	5510	5520	5520	5510	171
574	20231120	111900	321693000	5520	5520	5520	5520	114
575	20231120	111800	321063720	5520	5520	5520	5510	80
576	20231120	111700	320622580	5520	5520	5520	5510	37
577	20231120	111600	320418550	5510	5520	5520	5510	292
578	20231120	111500	318807030	5520	5520	5520	5520	73
579	20231120	111400	318404070	5520	5520	5530	5520	64
580	20231120	111300	318050770	5520	5520	5520	5520	128
581	20231120	111200	317344210	5520	5520	5520	5520	74
582	20231120	111100	316935730	5520	5520	5520	5520	160
583	20231120	111000	316052530	5520	5520	5530	5520	203
584	20231120	110900	314931960	5520	5520	5520	5520	54
585	20231120	110800	314633880	5520	5520	5520	5520	61
586	20231120	110700	314297160	5520	5520	5520	5520	80
587	20231120	110600	313855560	5520	5520	5520	5520	191
588	20231120	110500	312801240	5520	5520	5530	5520	63
589	20231120	110400	312453300	5520	5520	5520	5520	80
590	20231120	110300	312011700	5520	5530	5530	5520	1728
591	20231120	110200	302456290	5530	5530	5530	5530	64
592	20231120	110100	302102370	5530	5530	5530	5530	73
593	20231120	110000	301698680	5530	5530	5530	5530	234
594	20231120	105900	300404660	5530	5530	5530	5530	149
595	20231120	105800	299580690	5530	5530	5530	5530	26
596	20231120	105700	299436910	5530	5530	5530	5530	676
597	20231120	105600	295698630	5520	5520	5520	5520	75
598	20231120	105500	295284630	5520	5520	5520	5520	175
599	20231120	105400	294318630	5520	5520	5520	5520	52
600	20231120	105300	294031590	5520	5520	5520	5520	208
601	20231120	105200	292883430	5520	5510	5520	5510	246
602	20231120	105100	291526100	5510	5510	5510	5510	52
603	20231120	105000	291239580	5510	5510	5520	5510	279
604	20231120	104900	289700190	5500	5500	5510	5500	75
605	20231120	104800	289287680	5500	5500	5510	5500	200
606	20231120	104700	288187630	5500	5510	5510	5500	231
607	20231120	104600	286915580	5510	5510	5510	5510	151
608	20231120	104500	286083570	5510	5510	5510	5510	68
609	20231120	104400	285708890	5510	5520	5520	5510	280
610	20231120	104300	284163950	5520	5520	5520	5520	60
611	20231120	104200	283832750	5520	5510	5520	5510	232
612	20231120	104100	282552170	5510	5510	5510	5510	176
613	20231120	104000	281582410	5510	5520	5520	5510	56
614	20231120	103900	281273650	5520	5510	5520	5510	214
615	20231120	103800	280092600	5510	5510	5510	5510	60
616	20231120	103700	279762000	5510	5530	5530	5510	851
617	20231120	103600	275060150	5530	5530	5530	5530	62
618	20231120	103500	274717290	5530	5530	5530	5530	51
619	20231120	103400	274435260	5530	5530	5530	5530	75
620	20231120	103300	274020510	5530	5530	5530	5530	45
621	20231120	103200	273771660	5530	5530	5530	5530	80
622	20231120	103100	273329260	5530	5540	5540	5530	487
623	20231120	103000	270632590	5540	5540	5540	5540	62
624	20231120	102900	270289110	5540	5540	5540	5540	65
625	20231120	102800	269929010	5540	5540	5540	5540	96
626	20231120	102700	269397170	5540	5540	5540	5540	31
627	20231120	102600	269225430	5540	5530	5540	5530	593
628	20231120	102500	265940740	5540	5520	5540	5520	4151
629	20231120	102400	243016070	5520	5520	5530	5520	166
630	20231120	102300	242098680	5530	5510	5530	5510	728
631	20231120	102200	238078490	5510	5510	5510	5510	58
632	20231120	102100	237758910	5510	5510	5510	5510	214
633	20231120	102000	236579770	5510	5510	5510	5500	827
634	20231120	101900	232028390	5500	5510	5510	5500	115
635	20231120	101800	231394980	5510	5510	5520	5510	110
636	20231120	101700	230788870	5500	5510	5510	5500	87
637	20231120	101600	230310070	5530	5510	5530	5500	378
638	20231120	101500	228223900	5510	5500	5510	5500	205
639	20231120	101400	227094530	5500	5500	5500	5500	82
640	20231120	101300	226643530	5500	5510	5510	5500	516
641	20231120	101200	223801940	5510	5510	5510	5510	193
642	20231120	101100	222738510	5510	5510	5520	5510	57
643	20231120	101000	222424350	5510	5520	5520	5510	611
644	20231120	100900	219052110	5520	5530	5530	5520	296
645	20231120	100800	217415710	5530	5530	5530	5530	42
646	20231120	100700	217183450	5530	5530	5530	5530	80
647	20231120	100600	216741050	5530	5530	5530	5530	63
648	20231120	100500	216392660	5530	5530	5540	5530	77
649	20231120	100400	215966730	5540	5540	5540	5530	42
650	20231120	100300	215734110	5530	5540	5540	5530	181
651	20231120	100200	214731840	5540	5540	5540	5530	212
652	20231120	100100	213557900	5540	5540	5540	5530	88
653	20231120	100000	213070690	5540	5540	5540	5530	1848
654	20231120	095900	202832960	5530	5550	5550	5530	380
655	20231120	095800	200728210	5550	5550	5550	5530	339
656	20231120	095700	198847560	5560	5550	5560	5530	705
657	20231120	095600	194934260	5530	5540	5540	5530	785
658	20231120	095500	190585500	5530	5540	5540	5530	332
659	20231120	095400	188746310	5540	5530	5540	5530	117
660	20231120	095300	188098610	5540	5540	5550	5530	683
661	20231120	095200	184313920	5550	5520	5550	5520	1120
662	20231120	095100	178099110	5550	5530	5550	5520	1978
663	20231120	095000	167147790	5530	5520	5530	5510	598
664	20231120	094900	163846730	5520	5530	5530	5520	58
665	20231120	094800	163526200	5550	5510	5550	5510	2502
666	20231120	094700	149660700	5510	5500	5510	5500	179
667	20231120	094600	148675120	5510	5490	5510	5490	1091
668	20231120	094500	142667810	5490	5490	5490	5490	28
669	20231120	094400	142514090	5490	5500	5500	5490	1533
670	20231120	094300	134082640	5500	5500	5510	5500	444
671	20231120	094200	131636940	5500	5510	5510	5500	265
672	20231120	094100	130177060	5500	5500	5510	5500	598
673	20231120	094000	126882360	5500	5500	5500	5500	14
674	20231120	093900	126805360	5500	5510	5510	5500	752
675	20231120	093800	122662100	5510	5510	5520	5510	822
676	20231120	093700	118130520	5510	5510	5510	5510	594
677	20231120	093600	114857580	5500	5500	5500	5490	3284
678	20231120	093500	96805780	5490	5480	5500	5480	2004
679	20231120	093400	85810460	5480	5480	5480	5470	18
680	20231120	093300	85711920	5480	5470	5480	5470	74
681	20231120	093200	85306560	5470	5470	5470	5470	29
682	20231120	093100	85147930	5470	5480	5480	5470	22
683	20231120	093000	85027410	5480	5470	5480	5470	284
684	20231120	092900	83471370	5470	5460	5480	5460	1214
685	20231120	092800	76830850	5460	5440	5470	5440	767
686	20231120	092700	72643270	5440	5440	5460	5440	130
687	20231120	092600	71936050	5450	5440	5450	5440	984
688	20231120	092500	66573460	5440	5440	5440	5440	1514
689	20231120	092400	58337300	5440	5450	5450	5440	171
690	20231120	092300	57406470	5450	5450	5450	5450	160
691	20231120	092200	56534470	5440	5440	5440	5440	138
692	20231120	092100	55783750	5450	5440	5450	5440	128
693	20231120	092000	55087270	5460	5460	5460	5460	0
694	20231120	091900	55087270	5460	5460	5460	5460	0
695	20231120	091800	55087270	5460	5460	5460	5460	0
696	20231120	091700	55087270	5460	5450	5460	5450	21
697	20231120	091600	54972810	5450	5450	5450	5450	0
698	20231120	091500	54972810	5450	5440	5450	5440	3488
699	20231120	091400	35963460	5410	5420	5420	5410	44
700	20231120	091300	35724990	5410	5420	5420	5410	235
701	20231120	091200	34452680	5420	5450	5450	5420	2359
702	20231120	091100	21619900	5450	5450	5450	5450	1
703	20231120	091000	21614450	5450	5450	5450	5450	59
704	20231120	090900	21292900	5450	5450	5450	5450	0
705	20231120	090800	21292900	5450	5450	5450	5450	1
706	20231120	090700	21287450	5450	5450	5450	5450	1056
707	20231120	090600	15532250	5450	5450	5450	5450	2
708	20231120	090500	15521350	5450	5480	5490	5450	104
709	20231120	090400	14951230	5490	5440	5490	5440	1292
710	20231120	090300	7915920	5440	5440	5440	5410	432
711	20231120	090200	5575020	5410	5410	5410	5410	17
712	20231120	090100	5483050	5410	5410	5410	5410	100
713	20231120	090000	4942050	5410	5440	5440	5410	912