KissMeData/354200/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	204900	286591880	5570	5570	5570	5570	1554
3	20231120	204800	286591880	5570	5570	5570	5570	0
4	20231120	204700	286591880	5570	5570	5570	5570	0
5	20231120	204600	286591880	5570	5570	5570	5570	0
6	20231120	204500	286591880	5570	5570	5570	5570	0
7	20231120	204400	286591880	5570	5570	5570	5570	0
8	20231120	204300	286591880	5570	5570	5570	5570	0
9	20231120	204200	286591880	5570	5570	5570	5570	0
10	20231120	204100	286591880	5570	5570	5570	5570	0
11	20231120	204000	286591880	5570	5570	5570	5570	0
12	20231120	203900	286591880	5570	5570	5570	5570	0
13	20231120	203800	286591880	5570	5570	5570	5570	0
14	20231120	203700	286591880	5570	5570	5570	5570	0
15	20231120	203600	286591880	5570	5570	5570	5570	0
16	20231120	203500	286591880	5570	5570	5570	5570	0
17	20231120	203400	286591880	5570	5570	5570	5570	0
18	20231120	203300	286591880	5570	5570	5570	5570	0
19	20231120	203200	286591880	5570	5570	5570	5570	0
20	20231120	203100	286591880	5570	5570	5570	5570	0
21	20231120	203000	286591880	5570	5570	5570	5570	0
22	20231120	202900	286591880	5570	5570	5570	5570	0
23	20231120	202800	286591880	5570	5570	5570	5570	0
24	20231120	202700	286591880	5570	5570	5570	5570	0
25	20231120	202600	286591880	5570	5570	5570	5570	0
26	20231120	202500	286591880	5570	5570	5570	5570	0
27	20231120	202400	286591880	5570	5570	5570	5570	0
28	20231120	202300	286591880	5570	5570	5570	5570	0
29	20231120	202200	286591880	5570	5570	5570	5570	0
30	20231120	202100	286591880	5570	5570	5570	5570	0
31	20231120	202000	286591880	5570	5570	5570	5570	0
32	20231120	201900	286591880	5570	5570	5570	5570	1554
33	20231120	201800	286591880	5570	5570	5570	5570	0
34	20231120	201700	286591880	5570	5570	5570	5570	0
35	20231120	201600	286591880	5570	5570	5570	5570	0
36	20231120	201500	286591880	5570	5570	5570	5570	0
37	20231120	201400	286591880	5570	5570	5570	5570	0
38	20231120	201300	286591880	5570	5570	5570	5570	0
39	20231120	201200	286591880	5570	5570	5570	5570	0
40	20231120	201100	286591880	5570	5570	5570	5570	0
41	20231120	201000	286591880	5570	5570	5570	5570	0
42	20231120	200900	286591880	5570	5570	5570	5570	0
43	20231120	200800	286591880	5570	5570	5570	5570	0
44	20231120	200700	286591880	5570	5570	5570	5570	0
45	20231120	200600	286591880	5570	5570	5570	5570	0
46	20231120	200500	286591880	5570	5570	5570	5570	0
47	20231120	200400	286591880	5570	5570	5570	5570	0
48	20231120	200300	286591880	5570	5570	5570	5570	0
49	20231120	200200	286591880	5570	5570	5570	5570	0
50	20231120	200100	286591880	5570	5570	5570	5570	0
51	20231120	200000	286591880	5570	5570	5570	5570	0
52	20231120	195900	286591880	5570	5570	5570	5570	0
53	20231120	195800	286591880	5570	5570	5570	5570	0
54	20231120	195700	286591880	5570	5570	5570	5570	0
55	20231120	195600	286591880	5570	5570	5570	5570	0
56	20231120	195500	286591880	5570	5570	5570	5570	0
57	20231120	195400	286591880	5570	5570	5570	5570	0
58	20231120	195300	286591880	5570	5570	5570	5570	0
59	20231120	195200	286591880	5570	5570	5570	5570	0
60	20231120	195100	286591880	5570	5570	5570	5570	0
61	20231120	195000	286591880	5570	5570	5570	5570	0
62	20231120	194900	286591880	5570	5570	5570	5570	1554
63	20231120	194800	286591880	5570	5570	5570	5570	0
64	20231120	194700	286591880	5570	5570	5570	5570	0
65	20231120	194600	286591880	5570	5570	5570	5570	0
66	20231120	194500	286591880	5570	5570	5570	5570	0
67	20231120	194400	286591880	5570	5570	5570	5570	0
68	20231120	194300	286591880	5570	5570	5570	5570	0
69	20231120	194200	286591880	5570	5570	5570	5570	0
70	20231120	194100	286591880	5570	5570	5570	5570	0
71	20231120	194000	286591880	5570	5570	5570	5570	0
72	20231120	193900	286591880	5570	5570	5570	5570	0
73	20231120	193800	286591880	5570	5570	5570	5570	0
74	20231120	193700	286591880	5570	5570	5570	5570	0
75	20231120	193600	286591880	5570	5570	5570	5570	0
76	20231120	193500	286591880	5570	5570	5570	5570	0
77	20231120	193400	286591880	5570	5570	5570	5570	0
78	20231120	193300	286591880	5570	5570	5570	5570	0
79	20231120	193200	286591880	5570	5570	5570	5570	0
80	20231120	193100	286591880	5570	5570	5570	5570	0
81	20231120	193000	286591880	5570	5570	5570	5570	0
82	20231120	192900	286591880	5570	5570	5570	5570	0
83	20231120	192800	286591880	5570	5570	5570	5570	0
84	20231120	192700	286591880	5570	5570	5570	5570	0
85	20231120	192600	286591880	5570	5570	5570	5570	0
86	20231120	192500	286591880	5570	5570	5570	5570	0
87	20231120	192400	286591880	5570	5570	5570	5570	0
88	20231120	192300	286591880	5570	5570	5570	5570	0
89	20231120	192200	286591880	5570	5570	5570	5570	0
90	20231120	192100	286591880	5570	5570	5570	5570	0
91	20231120	192000	286591880	5570	5570	5570	5570	0
92	20231120	191900	286591880	5570	5570	5570	5570	1554
93	20231120	191800	286591880	5570	5570	5570	5570	0
94	20231120	191700	286591880	5570	5570	5570	5570	0
95	20231120	191600	286591880	5570	5570	5570	5570	0
96	20231120	191500	286591880	5570	5570	5570	5570	0
97	20231120	191400	286591880	5570	5570	5570	5570	0
98	20231120	191300	286591880	5570	5570	5570	5570	0
99	20231120	191200	286591880	5570	5570	5570	5570	0
100	20231120	191100	286591880	5570	5570	5570	5570	0
101	20231120	191000	286591880	5570	5570	5570	5570	0
102	20231120	190900	286591880	5570	5570	5570	5570	0
103	20231120	190800	286591880	5570	5570	5570	5570	0
104	20231120	190700	286591880	5570	5570	5570	5570	0
105	20231120	190600	286591880	5570	5570	5570	5570	0
106	20231120	190500	286591880	5570	5570	5570	5570	0
107	20231120	190400	286591880	5570	5570	5570	5570	0
108	20231120	190300	286591880	5570	5570	5570	5570	0
109	20231120	190200	286591880	5570	5570	5570	5570	0
110	20231120	190100	286591880	5570	5570	5570	5570	0
111	20231120	190000	286591880	5570	5570	5570	5570	0
112	20231120	185900	286591880	5570	5570	5570	5570	0
113	20231120	185800	286591880	5570	5570	5570	5570	0
114	20231120	185700	286591880	5570	5570	5570	5570	0
115	20231120	185600	286591880	5570	5570	5570	5570	0
116	20231120	185500	286591880	5570	5570	5570	5570	0
117	20231120	185400	286591880	5570	5570	5570	5570	0
118	20231120	185300	286591880	5570	5570	5570	5570	0
119	20231120	185200	286591880	5570	5570	5570	5570	0
120	20231120	185100	286591880	5570	5570	5570	5570	0
121	20231120	185000	286591880	5570	5570	5570	5570	0
122	20231120	184900	286591880	5570	5570	5570	5570	1554
123	20231120	184800	286591880	5570	5570	5570	5570	0
124	20231120	184700	286591880	5570	5570	5570	5570	0
125	20231120	184600	286591880	5570	5570	5570	5570	0
126	20231120	184500	286591880	5570	5570	5570	5570	0
127	20231120	184400	286591880	5570	5570	5570	5570	0
128	20231120	184300	286591880	5570	5570	5570	5570	0
129	20231120	184200	286591880	5570	5570	5570	5570	0
130	20231120	184100	286591880	5570	5570	5570	5570	0
131	20231120	184000	286591880	5570	5570	5570	5570	0
132	20231120	183900	286591880	5570	5570	5570	5570	0
133	20231120	183800	286591880	5570	5570	5570	5570	0
134	20231120	183700	286591880	5570	5570	5570	5570	0
135	20231120	183600	286591880	5570	5570	5570	5570	0
136	20231120	183500	286591880	5570	5570	5570	5570	0
137	20231120	183400	286591880	5570	5570	5570	5570	0
138	20231120	183300	286591880	5570	5570	5570	5570	0
139	20231120	183200	286591880	5570	5570	5570	5570	0
140	20231120	183100	286591880	5570	5570	5570	5570	0
141	20231120	183000	286591880	5570	5570	5570	5570	0
142	20231120	182900	286591880	5570	5570	5570	5570	0
143	20231120	182800	286591880	5570	5570	5570	5570	0
144	20231120	182700	286591880	5570	5570	5570	5570	0
145	20231120	182600	286591880	5570	5570	5570	5570	0
146	20231120	182500	286591880	5570	5570	5570	5570	0
147	20231120	182400	286591880	5570	5570	5570	5570	0
148	20231120	182300	286591880	5570	5570	5570	5570	0
149	20231120	182200	286591880	5570	5570	5570	5570	0
150	20231120	182100	286591880	5570	5570	5570	5570	0
151	20231120	182000	286591880	5570	5570	5570	5570	0
152	20231120	181900	286591880	5570	5570	5570	5570	1554
153	20231120	181800	286591880	5570	5570	5570	5570	0
154	20231120	181700	286591880	5570	5570	5570	5570	0
155	20231120	181600	286591880	5570	5570	5570	5570	0
156	20231120	181500	286591880	5570	5570	5570	5570	0
157	20231120	181400	286591880	5570	5570	5570	5570	0
158	20231120	181300	286591880	5570	5570	5570	5570	0
159	20231120	181200	286591880	5570	5570	5570	5570	0
160	20231120	181100	286591880	5570	5570	5570	5570	0
161	20231120	181000	286591880	5570	5570	5570	5570	0
162	20231120	180900	286591880	5570	5570	5570	5570	0
163	20231120	180800	286591880	5570	5570	5570	5570	0
164	20231120	180700	286591880	5570	5570	5570	5570	0
165	20231120	180600	286591880	5570	5570	5570	5570	0
166	20231120	180500	286591880	5570	5570	5570	5570	0
167	20231120	180400	286591880	5570	5570	5570	5570	0
168	20231120	180300	286591880	5570	5570	5570	5570	0
169	20231120	180200	286591880	5570	5570	5570	5570	0
170	20231120	180100	286591880	5570	5570	5570	5570	0
171	20231120	180000	286591880	5570	5570	5570	5570	0
172	20231120	175900	286591880	5570	5570	5570	5570	0
173	20231120	175800	286591880	5570	5570	5570	5570	0
174	20231120	175700	286591880	5570	5570	5570	5570	0
175	20231120	175600	286591880	5570	5570	5570	5570	0
176	20231120	175500	286591880	5570	5570	5570	5570	0
177	20231120	175400	286591880	5570	5570	5570	5570	0
178	20231120	175300	286591880	5570	5570	5570	5570	0
179	20231120	175200	286591880	5570	5570	5570	5570	0
180	20231120	175100	286591880	5570	5570	5570	5570	0
181	20231120	175000	286591880	5570	5570	5570	5570	0
182	20231120	174900	286591880	5570	5570	5570	5570	1554
183	20231120	174800	286591880	5570	5570	5570	5570	0
184	20231120	174700	286591880	5570	5570	5570	5570	0
185	20231120	174600	286591880	5570	5570	5570	5570	0
186	20231120	174500	286591880	5570	5570	5570	5570	0
187	20231120	174400	286591880	5570	5570	5570	5570	0
188	20231120	174300	286591880	5570	5570	5570	5570	0
189	20231120	174200	286591880	5570	5570	5570	5570	0
190	20231120	174100	286591880	5570	5570	5570	5570	0
191	20231120	174000	286591880	5570	5570	5570	5570	0
192	20231120	173900	286591880	5570	5570	5570	5570	0
193	20231120	173800	286591880	5570	5570	5570	5570	0
194	20231120	173700	286591880	5570	5570	5570	5570	0
195	20231120	173600	286591880	5570	5570	5570	5570	0
196	20231120	173500	286591880	5570	5570	5570	5570	0
197	20231120	173400	286591880	5570	5570	5570	5570	0
198	20231120	173300	286591880	5570	5570	5570	5570	0
199	20231120	173200	286591880	5570	5570	5570	5570	0
200	20231120	173100	286591880	5570	5570	5570	5570	0
201	20231120	173000	286591880	5570	5570	5570	5570	0
202	20231120	172900	286591880	5570	5570	5570	5570	0
203	20231120	172800	286591880	5570	5570	5570	5570	0
204	20231120	172700	286591880	5570	5570	5570	5570	0
205	20231120	172600	286591880	5570	5570	5570	5570	0
206	20231120	172500	286591880	5570	5570	5570	5570	0
207	20231120	172400	286591880	5570	5570	5570	5570	0
208	20231120	172300	286591880	5570	5570	5570	5570	0
209	20231120	172200	286591880	5570	5570	5570	5570	0
210	20231120	172100	286591880	5570	5570	5570	5570	0
211	20231120	172000	286591880	5570	5570	5570	5570	0
212	20231120	171900	286591880	5570	5570	5570	5570	1554
213	20231120	171800	286591880	5570	5570	5570	5570	0
214	20231120	171700	286591880	5570	5570	5570	5570	0
215	20231120	171600	286591880	5570	5570	5570	5570	0
216	20231120	171500	286591880	5570	5570	5570	5570	0
217	20231120	171400	286591880	5570	5570	5570	5570	0
218	20231120	171300	286591880	5570	5570	5570	5570	0
219	20231120	171200	286591880	5570	5570	5570	5570	0
220	20231120	171100	286591880	5570	5570	5570	5570	0
221	20231120	171000	286591880	5570	5570	5570	5570	0
222	20231120	170900	286591880	5570	5570	5570	5570	0
223	20231120	170800	286591880	5570	5570	5570	5570	0
224	20231120	170700	286591880	5570	5570	5570	5570	0
225	20231120	170600	286591880	5570	5570	5570	5570	0
226	20231120	170500	286591880	5570	5570	5570	5570	0
227	20231120	170400	286591880	5570	5570	5570	5570	0
228	20231120	170300	286591880	5570	5570	5570	5570	0
229	20231120	170200	286591880	5570	5570	5570	5570	0
230	20231120	170100	286591880	5570	5570	5570	5570	0
231	20231120	170000	286591880	5570	5570	5570	5570	0
232	20231120	165900	286591880	5570	5570	5570	5570	0
233	20231120	165800	286591880	5570	5570	5570	5570	0
234	20231120	165700	286591880	5570	5570	5570	5570	0
235	20231120	165600	286591880	5570	5570	5570	5570	0
236	20231120	165500	286591880	5570	5570	5570	5570	0
237	20231120	165400	286591880	5570	5570	5570	5570	0
238	20231120	165300	286591880	5570	5570	5570	5570	0
239	20231120	165200	286591880	5570	5570	5570	5570	0
240	20231120	165100	286591880	5570	5570	5570	5570	0
241	20231120	165000	286591880	5570	5570	5570	5570	0
242	20231120	164900	286591880	5570	5570	5570	5570	1554
243	20231120	164800	286591880	5570	5570	5570	5570	0
244	20231120	164700	286591880	5570	5570	5570	5570	0
245	20231120	164600	286591880	5570	5570	5570	5570	0
246	20231120	164500	286591880	5570	5570	5570	5570	0
247	20231120	164400	286591880	5570	5570	5570	5570	0
248	20231120	164300	286591880	5570	5570	5570	5570	0
249	20231120	164200	286591880	5570	5570	5570	5570	0
250	20231120	164100	286591880	5570	5570	5570	5570	0
251	20231120	164000	286591880	5570	5570	5570	5570	0
252	20231120	163900	286591880	5570	5570	5570	5570	0
253	20231120	163800	286591880	5570	5570	5570	5570	0
254	20231120	163700	286591880	5570	5570	5570	5570	0
255	20231120	163600	286591880	5570	5570	5570	5570	0
256	20231120	163500	286591880	5570	5570	5570	5570	0
257	20231120	163400	286591880	5570	5570	5570	5570	0
258	20231120	163300	286591880	5570	5570	5570	5570	0
259	20231120	163200	286591880	5570	5570	5570	5570	0
260	20231120	163100	286591880	5570	5570	5570	5570	0
261	20231120	163000	286591880	5570	5570	5570	5570	0
262	20231120	162900	286591880	5570	5570	5570	5570	0
263	20231120	162800	286591880	5570	5570	5570	5570	0
264	20231120	162700	286591880	5570	5570	5570	5570	0
265	20231120	162600	286591880	5570	5570	5570	5570	0
266	20231120	162500	286591880	5570	5570	5570	5570	0
267	20231120	162400	286591880	5570	5570	5570	5570	0
268	20231120	162300	286591880	5570	5570	5570	5570	0
269	20231120	162200	286591880	5570	5570	5570	5570	0
270	20231120	162100	286591880	5570	5570	5570	5570	0
271	20231120	162000	286591880	5570	5570	5570	5570	0
272	20231120	161900	286591880	5570	5570	5570	5570	1554
273	20231120	161800	286591880	5570	5570	5570	5570	0
274	20231120	161700	286591880	5570	5570	5570	5570	0
275	20231120	161600	286591880	5570	5570	5570	5570	0
276	20231120	161500	286591880	5570	5570	5570	5570	0
277	20231120	161400	286591880	5570	5570	5570	5570	0
278	20231120	161300	286591880	5570	5570	5570	5570	0
279	20231120	161200	286591880	5570	5570	5570	5570	0
280	20231120	161100	286591880	5570	5570	5570	5570	0
281	20231120	161000	286591880	5570	5570	5570	5570	0
282	20231120	160900	286591880	5570	5570	5570	5570	0
283	20231120	160800	286591880	5570	5570	5570	5570	0
284	20231120	160700	286591880	5570	5570	5570	5570	0
285	20231120	160600	286591880	5570	5570	5570	5570	0
286	20231120	160500	286591880	5570	5570	5570	5570	0
287	20231120	160400	286591880	5570	5570	5570	5570	0
288	20231120	160300	286591880	5570	5570	5570	5570	0
289	20231120	160200	286591880	5570	5570	5570	5570	0
290	20231120	160100	286591880	5570	5570	5570	5570	0
291	20231120	160000	286591880	5570	5570	5570	5570	0
292	20231120	155900	286591880	5570	5570	5570	5570	0
293	20231120	155800	286591880	5570	5570	5570	5570	0
294	20231120	155700	286591880	5570	5570	5570	5570	0
295	20231120	155600	286591880	5570	5570	5570	5570	0
296	20231120	155500	286591880	5570	5570	5570	5570	0
297	20231120	155400	286591880	5570	5570	5570	5570	0
298	20231120	155300	286591880	5570	5570	5570	5570	0
299	20231120	155200	286591880	5570	5570	5570	5570	0
300	20231120	155100	286591880	5570	5570	5570	5570	0
301	20231120	155000	286591880	5570	5570	5570	5570	0
302	20231120	154900	286591880	5570	5570	5570	5570	1554
303	20231120	154800	286591880	5570	5570	5570	5570	0
304	20231120	154700	286591880	5570	5570	5570	5570	0
305	20231120	154600	286591880	5570	5570	5570	5570	0
306	20231120	154500	286591880	5570	5570	5570	5570	0
307	20231120	154400	286591880	5570	5570	5570	5570	0
308	20231120	154300	286591880	5570	5570	5570	5570	0
309	20231120	154200	286591880	5570	5570	5570	5570	0
310	20231120	154100	286591880	5570	5570	5570	5570	0
311	20231120	154000	286591880	5570	5570	5570	5570	0
312	20231120	153900	286591880	5570	5570	5570	5570	0
313	20231120	153800	286591880	5570	5570	5570	5570	0
314	20231120	153700	286591880	5570	5570	5570	5570	0
315	20231120	153600	286591880	5570	5570	5570	5570	0
316	20231120	153500	286591880	5570	5570	5570	5570	0
317	20231120	153400	286591880	5570	5570	5570	5570	0
318	20231120	153300	286591880	5570	5570	5570	5570	0
319	20231120	153200	286591880	5570	5570	5570	5570	0
320	20231120	153100	286591880	5570	5570	5570	5570	0
321	20231120	153000	286591880	5570	5570	5570	5570	1554
322	20231120	152900	277936100	5560	5560	5560	5560	0
323	20231120	152800	277936100	5560	5560	5560	5560	0
324	20231120	152700	277936100	5560	5560	5560	5560	0
325	20231120	152600	277936100	5560	5560	5560	5560	0
326	20231120	152500	277936100	5560	5560	5560	5560	0
327	20231120	152400	277936100	5560	5560	5560	5560	0
328	20231120	152300	277936100	5560	5560	5560	5560	0
329	20231120	152200	277936100	5560	5560	5560	5560	0
330	20231120	152100	277936100	5560	5560	5560	5560	0
331	20231120	152000	277936100	5560	5560	5560	5560	0
332	20231120	151900	277936100	5560	5570	5570	5560	48
333	20231120	151800	277668950	5560	5550	5560	5550	323
334	20231120	151700	275873080	5570	5560	5570	5560	89
335	20231120	151600	275377360	5570	5570	5570	5570	0
336	20231120	151500	275377360	5570	5570	5570	5570	0
337	20231120	151400	275377360	5570	5570	5570	5570	0
338	20231120	151300	275377360	5570	5570	5570	5570	0
339	20231120	151200	275377360	5570	5570	5570	5570	0
340	20231120	151100	275377360	5570	5570	5570	5570	0
341	20231120	151000	275377360	5570	5570	5570	5570	322
342	20231120	150900	273583820	5580	5580	5580	5580	0
343	20231120	150800	273583820	5580	5580	5580	5580	60
344	20231120	150700	273249020	5580	5580	5580	5580	17
345	20231120	150600	273154160	5590	5580	5590	5580	100
346	20231120	150500	272595200	5570	5570	5570	5570	139
347	20231120	150400	271820970	5590	5590	5590	5590	0
348	20231120	150300	271820970	5590	5590	5590	5590	0
349	20231120	150200	271820970	5590	5590	5590	5590	0
350	20231120	150100	271820970	5590	5590	5590	5590	50
351	20231120	150000	271541470	5600	5600	5600	5600	0
352	20231120	145900	271541470	5600	5600	5600	5600	0
353	20231120	145800	271541470	5600	5600	5600	5600	0
354	20231120	145700	271541470	5600	5570	5600	5570	22
355	20231120	145600	271418900	5570	5590	5590	5570	91
356	20231120	145500	270911310	5600	5600	5600	5600	0
357	20231120	145400	270911310	5600	5600	5600	5600	120
358	20231120	145300	270239310	5600	5600	5600	5600	69
359	20231120	145200	269852910	5600	5600	5600	5600	5
360	20231120	145100	269824910	5600	5600	5600	5600	0
361	20231120	145000	269824910	5600	5600	5600	5600	4
362	20231120	144900	269802510	5600	5580	5600	5580	5667
363	20231120	144800	238084210	5590	5570	5590	5570	250
364	20231120	144700	236690870	5570	5570	5570	5570	0
365	20231120	144600	236690870	5570	5530	5570	5530	426
366	20231120	144500	234330810	5570	5570	5570	5570	0
367	20231120	144400	234330810	5570	5570	5570	5570	0
368	20231120	144300	234330810	5570	5570	5570	5570	1
369	20231120	144200	234325240	5550	5550	5550	5550	0
370	20231120	144100	234325240	5550	5550	5550	5550	0
371	20231120	144000	234325240	5550	5550	5550	5550	0
372	20231120	143900	234325240	5550	5550	5550	5550	0
373	20231120	143800	234325240	5550	5550	5550	5550	1000
374	20231120	143700	228775240	5550	5550	5550	5550	210
375	20231120	143600	227609740	5550	5550	5550	5550	300
376	20231120	143500	225944740	5550	5550	5550	5550	0
377	20231120	143400	225944740	5550	5550	5550	5550	0
378	20231120	143300	225944740	5550	5550	5550	5550	13
379	20231120	143200	225872590	5570	5570	5570	5570	0
380	20231120	143100	225872590	5570	5570	5570	5570	0
381	20231120	143000	225872590	5570	5570	5570	5570	0
382	20231120	142900	225872590	5570	5570	5570	5570	1
383	20231120	142800	225867020	5570	5570	5570	5570	296
384	20231120	142700	224218300	5570	5570	5570	5570	0
385	20231120	142600	224218300	5570	5570	5570	5570	0
386	20231120	142500	224218300	5570	5570	5570	5570	47
387	20231120	142400	223956510	5580	5580	5580	5580	0
388	20231120	142300	223956510	5580	5580	5580	5580	0
389	20231120	142200	223956510	5580	5580	5580	5580	0
390	20231120	142100	223956510	5580	5580	5580	5580	0
391	20231120	142000	223956510	5580	5580	5580	5580	100
392	20231120	141900	223398510	5580	5580	5580	5580	10
393	20231120	141800	223342710	5570	5570	5570	5570	0
394	20231120	141700	223342710	5570	5570	5570	5570	3
395	20231120	141600	223326000	5580	5580	5580	5580	363
396	20231120	141500	221300460	5580	5580	5580	5580	12
397	20231120	141400	221233500	5580	5580	5580	5580	125
398	20231120	141300	220536000	5590	5590	5590	5590	0
399	20231120	141200	220536000	5590	5590	5590	5590	0
400	20231120	141100	220536000	5590	5570	5590	5570	11
401	20231120	141000	220474710	5580	5580	5580	5580	0
402	20231120	140900	220474710	5580	5580	5580	5580	600
403	20231120	140800	217126710	5590	5590	5590	5590	0
404	20231120	140700	217126710	5590	5590	5590	5590	106
405	20231120	140600	216534170	5600	5590	5600	5590	44
406	20231120	140500	216288170	5600	5590	5600	5590	1430
407	20231120	140400	208291550	5580	5590	5590	5580	347
408	20231120	140300	206352250	5590	5580	5590	5580	700
409	20231120	140200	202442930	5570	5570	5570	5570	200
410	20231120	140100	201328930	5570	5570	5570	5570	562
411	20231120	140000	198198590	5570	5570	5570	5570	0
412	20231120	135900	198198590	5570	5570	5570	5570	0
413	20231120	135800	198198590	5570	5560	5570	5560	417
414	20231120	135700	195875910	5570	5570	5570	5570	6
415	20231120	135600	195842490	5530	5530	5530	5530	0
416	20231120	135500	195842490	5530	5530	5530	5530	0
417	20231120	135400	195842490	5530	5530	5530	5530	0
418	20231120	135300	195842490	5530	5530	5530	5530	0
419	20231120	135200	195842490	5530	5530	5530	5530	0
420	20231120	135100	195842490	5530	5530	5530	5530	0
421	20231120	135000	195842490	5530	5540	5540	5530	100
422	20231120	134900	195289450	5540	5560	5560	5540	301
423	20231120	134800	193615910	5570	5570	5570	5570	0
424	20231120	134700	193615910	5570	5570	5570	5570	0
425	20231120	134600	193615910	5570	5570	5570	5570	10
426	20231120	134500	193560210	5560	5560	5560	5560	0
427	20231120	134400	193560210	5560	5560	5560	5560	1
428	20231120	134300	193554650	5530	5530	5530	5530	3
429	20231120	134200	193538060	5530	5530	5530	5530	0
430	20231120	134100	193538060	5530	5540	5540	5530	203
431	20231120	134000	192414380	5540	5550	5550	5540	728
432	20231120	133900	188373990	5570	5570	5570	5570	0
433	20231120	133800	188373990	5570	5570	5570	5570	153
434	20231120	133700	187521780	5570	5570	5570	5570	447
435	20231120	133600	185031990	5580	5580	5580	5580	0
436	20231120	133500	185031990	5580	5580	5580	5580	0
437	20231120	133400	185031990	5580	5580	5580	5580	0
438	20231120	133300	185031990	5580	5550	5580	5550	74
439	20231120	133200	184620590	5550	5550	5550	5550	0
440	20231120	133100	184620590	5550	5550	5550	5550	175
441	20231120	133000	183649340	5550	5560	5560	5550	10
442	20231120	132900	183593790	5550	5560	5580	5550	114
443	20231120	132800	182961050	5580	5570	5580	5570	428
444	20231120	132700	180574590	5560	5560	5560	5560	14
445	20231120	132600	180496750	5560	5560	5560	5560	3
446	20231120	132500	180480070	5560	5560	5560	5560	10
447	20231120	132400	180424470	5560	5560	5560	5560	3
448	20231120	132300	180407790	5580	5580	5580	5580	0
449	20231120	132200	180407790	5580	5580	5580	5580	0
450	20231120	132100	180407790	5580	5580	5580	5580	0
451	20231120	132000	180407790	5580	5580	5580	5580	0
452	20231120	131900	180407790	5580	5580	5580	5580	0
453	20231120	131800	180407790	5580	5580	5580	5580	10
454	20231120	131700	180351990	5590	5590	5590	5590	0
455	20231120	131600	180351990	5590	5550	5590	5550	1050
456	20231120	131500	174493680	5550	5550	5550	5550	260
457	20231120	131400	173050680	5550	5550	5550	5550	466
458	20231120	131300	170464380	5550	5550	5550	5550	0
459	20231120	131200	170464380	5550	5550	5550	5550	0
460	20231120	131100	170464380	5550	5550	5550	5550	5
461	20231120	131000	170436630	5550	5560	5560	5550	21
462	20231120	130900	170319990	5560	5560	5560	5560	0
463	20231120	130800	170319990	5560	5560	5560	5560	51
464	20231120	130700	170036430	5560	5560	5560	5560	10
465	20231120	130600	169980830	5560	5560	5560	5560	2
466	20231120	130500	169969710	5560	5560	5560	5560	0
467	20231120	130400	169969710	5560	5560	5560	5560	100
468	20231120	130300	169413710	5560	5560	5560	5560	68
469	20231120	130200	169035630	5560	5570	5570	5560	110
470	20231120	130100	168423930	5560	5560	5560	5560	0
471	20231120	130000	168423930	5560	5560	5560	5560	10
472	20231120	125900	168368330	5570	5550	5570	5550	469
473	20231120	125800	165758110	5550	5550	5550	5550	0
474	20231120	125700	165758110	5550	5550	5550	5550	0
475	20231120	125600	165758110	5550	5550	5550	5550	11
476	20231120	125500	165697060	5540	5540	5540	5540	0
477	20231120	125400	165697060	5540	5540	5540	5540	0
478	20231120	125300	165697060	5540	5540	5540	5540	0
479	20231120	125200	165697060	5540	5540	5540	5540	10
480	20231120	125100	165641660	5540	5540	5540	5540	0
481	20231120	125000	165641660	5540	5540	5540	5540	0
482	20231120	124900	165641660	5540	5540	5540	5540	3
483	20231120	124800	165625040	5560	5560	5560	5560	1
484	20231120	124700	165619480	5560	5560	5560	5560	247
485	20231120	124600	164246160	5560	5550	5560	5550	380
486	20231120	124500	162133950	5530	5530	5530	5530	0
487	20231120	124400	162133950	5530	5530	5530	5530	10
488	20231120	124300	162078650	5530	5530	5530	5530	50
489	20231120	124200	161802150	5530	5530	5530	5530	0
490	20231120	124100	161802150	5530	5560	5560	5530	500
491	20231120	124000	159036910	5560	5540	5560	5540	226
492	20231120	123900	157781450	5540	5540	5540	5540	1
493	20231120	123800	157775910	5500	5500	5500	5500	0
494	20231120	123700	157775910	5500	5500	5500	5500	0
495	20231120	123600	157775910	5500	5500	5500	5500	0
496	20231120	123500	157775910	5500	5500	5500	5500	0
497	20231120	123400	157775910	5500	5500	5500	5500	15
498	20231120	123300	157693410	5500	5510	5510	5500	454
499	20231120	123200	155194100	5510	5510	5510	5510	97
500	20231120	123100	154659630	5510	5510	5510	5510	0
501	20231120	123000	154659630	5510	5510	5510	5510	0
502	20231120	122900	154659630	5510	5510	5510	5510	0
503	20231120	122800	154659630	5510	5510	5510	5510	0
504	20231120	122700	154659630	5510	5510	5510	5510	70
505	20231120	122600	154273930	5510	5510	5510	5510	92
506	20231120	122500	153767010	5510	5520	5520	5510	2
507	20231120	122400	153755980	5520	5520	5520	5520	1
508	20231120	122300	153750460	5540	5540	5540	5540	0
509	20231120	122200	153750460	5540	5540	5540	5540	0
510	20231120	122100	153750460	5540	5540	5540	5540	0
511	20231120	122000	153750460	5540	5540	5540	5540	0
512	20231120	121900	153750460	5540	5540	5540	5540	0
513	20231120	121800	153750460	5540	5540	5540	5540	0
514	20231120	121700	153750460	5540	5540	5540	5540	3
515	20231120	121600	153733840	5540	5540	5540	5540	0
516	20231120	121500	153733840	5540	5540	5540	5540	0
517	20231120	121400	153733840	5540	5540	5540	5540	0
518	20231120	121300	153733840	5540	5540	5540	5540	0
519	20231120	121200	153733840	5540	5540	5540	5540	0
520	20231120	121100	153733840	5540	5540	5540	5540	0
521	20231120	121000	153733840	5540	5540	5540	5540	0
522	20231120	120900	153733840	5540	5540	5540	5540	0
523	20231120	120800	153733840	5540	5540	5540	5540	174
524	20231120	120700	152769880	5540	5540	5540	5540	0
525	20231120	120600	152769880	5540	5550	5550	5540	202
526	20231120	120500	151649650	5550	5550	5550	5550	1
527	20231120	120400	151644100	5580	5580	5580	5580	11
528	20231120	120300	151582720	5590	5590	5590	5590	0
529	20231120	120200	151582720	5590	5550	5600	5550	662
530	20231120	120100	147886750	5560	5520	5560	5520	2377
531	20231120	120000	134734640	5500	5500	5500	5500	1605
532	20231120	115900	125907140	5500	5500	5500	5500	7
533	20231120	115800	125868640	5500	5510	5510	5500	433
534	20231120	115700	123486510	5510	5510	5510	5510	100
535	20231120	115600	122935510	5520	5520	5520	5520	0
536	20231120	115500	122935510	5520	5520	5520	5520	0
537	20231120	115400	122935510	5520	5520	5520	5520	0
538	20231120	115300	122935510	5520	5520	5520	5520	10
539	20231120	115200	122880310	5520	5510	5520	5510	16
540	20231120	115100	122792090	5510	5510	5510	5510	80
541	20231120	115000	122351290	5520	5520	5520	5520	0
542	20231120	114900	122351290	5520	5520	5520	5520	0
543	20231120	114800	122351290	5520	5520	5520	5520	0
544	20231120	114700	122351290	5520	5520	5520	5520	0
545	20231120	114600	122351290	5520	5520	5520	5520	0
546	20231120	114500	122351290	5520	5520	5520	5520	0
547	20231120	114400	122351290	5520	5520	5520	5520	1
548	20231120	114300	122345770	5510	5510	5510	5510	275
549	20231120	114200	120830520	5510	5510	5510	5510	0
550	20231120	114100	120830520	5510	5510	5510	5510	0
551	20231120	114000	120830520	5510	5510	5510	5510	0
552	20231120	113900	120830520	5510	5510	5510	5510	0
553	20231120	113800	120830520	5510	5510	5510	5510	0
554	20231120	113700	120830520	5510	5510	5510	5510	3
555	20231120	113600	120813990	5510	5510	5510	5510	0
556	20231120	113500	120813990	5510	5510	5510	5510	0
557	20231120	113400	120813990	5510	5510	5510	5510	20
558	20231120	113300	120703790	5510	5510	5510	5510	60
559	20231120	113200	120373190	5500	5500	5500	5500	3
560	20231120	113100	120356690	5500	5500	5500	5500	0
561	20231120	113000	120356690	5500	5500	5500	5500	0
562	20231120	112900	120356690	5500	5500	5500	5500	1
563	20231120	112800	120351190	5500	5500	5500	5500	4
564	20231120	112700	120329190	5500	5500	5500	5500	3
565	20231120	112600	120312690	5490	5490	5490	5490	0
566	20231120	112500	120312690	5490	5490	5490	5490	0
567	20231120	112400	120312690	5490	5490	5490	5490	0
568	20231120	112300	120312690	5490	5490	5490	5490	0
569	20231120	112200	120312690	5490	5490	5490	5490	0
570	20231120	112100	120312690	5490	5490	5490	5490	40
571	20231120	112000	120093090	5500	5500	5500	5500	0
572	20231120	111900	120093090	5500	5500	5500	5500	0
573	20231120	111800	120093090	5500	5500	5500	5500	0
574	20231120	111700	120093090	5500	5500	5500	5500	166
575	20231120	111600	119180090	5500	5500	5500	5500	207
576	20231120	111500	118041590	5500	5500	5500	5500	0
577	20231120	111400	118041590	5500	5500	5500	5500	128
578	20231120	111300	117337590	5500	5500	5500	5500	0
579	20231120	111200	117337590	5500	5500	5500	5500	7
580	20231120	111100	117299090	5500	5500	5500	5500	1
581	20231120	111000	117293590	5470	5470	5470	5470	0
582	20231120	110900	117293590	5470	5470	5470	5470	0
583	20231120	110800	117293590	5470	5470	5470	5470	50
584	20231120	110700	117020090	5500	5500	5500	5500	0
585	20231120	110600	117020090	5500	5500	5500	5500	0
586	20231120	110500	117020090	5500	5500	5500	5500	0
587	20231120	110400	117020090	5500	5500	5500	5500	0
588	20231120	110300	117020090	5500	5500	5500	5500	0
589	20231120	110200	117020090	5500	5500	5500	5500	0
590	20231120	110100	117020090	5500	5500	5500	5500	30
591	20231120	110000	116855090	5500	5500	5500	5500	214
592	20231120	105900	115678090	5500	5500	5500	5500	1
593	20231120	105800	115672590	5490	5490	5490	5490	0
594	20231120	105700	115672590	5490	5490	5490	5490	1
595	20231120	105600	115667100	5470	5470	5470	5470	32
596	20231120	105500	115492060	5500	5500	5500	5500	0
597	20231120	105400	115492060	5500	5500	5500	5500	0
598	20231120	105300	115492060	5500	5500	5500	5500	115
599	20231120	105200	114859560	5470	5470	5470	5470	0
600	20231120	105100	114859560	5470	5470	5470	5470	10
601	20231120	105000	114804860	5470	5470	5470	5470	2
602	20231120	104900	114793920	5480	5480	5480	5480	0
603	20231120	104800	114793920	5480	5480	5480	5470	955
604	20231120	104700	109565070	5490	5490	5490	5490	443
605	20231120	104600	107133000	5490	5490	5490	5490	100
606	20231120	104500	106584000	5490	5500	5500	5490	157
607	20231120	104400	105720770	5500	5500	5500	5500	10
608	20231120	104300	105665770	5500	5500	5500	5500	0
609	20231120	104200	105665770	5500	5500	5500	5500	9
610	20231120	104100	105616270	5500	5500	5500	5500	0
611	20231120	104000	105616270	5500	5520	5520	5500	35
612	20231120	103900	105423700	5530	5530	5530	5530	0
613	20231120	103800	105423700	5530	5530	5530	5530	153
614	20231120	103700	104577610	5520	5520	5520	5520	433
615	20231120	103600	102187450	5490	5490	5490	5490	206
616	20231120	103500	101056510	5510	5520	5520	5510	114
617	20231120	103400	100428280	5520	5520	5520	5510	230
618	20231120	103300	99158880	5520	5480	5520	5480	1437
619	20231120	103200	91255400	5490	5490	5490	5490	100
620	20231120	103100	90706400	5500	5500	5500	5500	1
621	20231120	103000	90700900	5490	5460	5490	5460	5845
622	20231120	102900	58732850	5460	5460	5460	5460	20
623	20231120	102800	58623650	5460	5460	5460	5460	100
624	20231120	102700	58077650	5460	5460	5460	5460	20
625	20231120	102600	57968450	5460	5460	5460	5460	131
626	20231120	102500	57253190	5420	5420	5420	5420	0
627	20231120	102400	57253190	5420	5420	5420	5420	0
628	20231120	102300	57253190	5420	5460	5460	5420	152
629	20231120	102200	56423310	5460	5460	5460	5460	68
630	20231120	102100	56052030	5460	5460	5460	5460	2
631	20231120	102000	56041110	5460	5460	5460	5460	0
632	20231120	101900	56041110	5460	5450	5460	5450	1479
633	20231120	101800	47973780	5430	5430	5430	5430	271
634	20231120	101700	46502250	5430	5430	5430	5430	0
635	20231120	101600	46502250	5430	5430	5430	5430	0
636	20231120	101500	46502250	5430	5430	5430	5430	0
637	20231120	101400	46502250	5430	5430	5430	5430	0
638	20231120	101300	46502250	5430	5430	5440	5430	355
639	20231120	101200	44572600	5430	5430	5430	5430	0
640	20231120	101100	44572600	5430	5430	5430	5430	0
641	20231120	101000	44572600	5430	5430	5430	5430	0
642	20231120	100900	44572600	5430	5430	5430	5430	0
643	20231120	100800	44572600	5430	5430	5430	5430	0
644	20231120	100700	44572600	5430	5430	5430	5430	200
645	20231120	100600	43486600	5430	5430	5430	5430	0
646	20231120	100500	43486600	5430	5430	5430	5430	0
647	20231120	100400	43486600	5430	5440	5440	5430	56
648	20231120	100300	43182290	5440	5440	5440	5440	2
649	20231120	100200	43171410	5450	5450	5450	5450	0
650	20231120	100100	43171410	5450	5450	5450	5450	0
651	20231120	100000	43171410	5450	5450	5450	5450	8
652	20231120	095900	43127810	5430	5430	5430	5430	0
653	20231120	095800	43127810	5430	5430	5430	5430	7
654	20231120	095700	43089800	5430	5430	5430	5430	0
655	20231120	095600	43089800	5430	5430	5430	5430	0
656	20231120	095500	43089800	5430	5430	5430	5430	0
657	20231120	095400	43089800	5430	5430	5430	5430	0
658	20231120	095300	43089800	5430	5450	5450	5430	65
659	20231120	095200	42736710	5410	5410	5410	5410	0
660	20231120	095100	42736710	5410	5410	5410	5410	0
661	20231120	095000	42736710	5410	5410	5410	5410	0
662	20231120	094900	42736710	5410	5410	5410	5410	0
663	20231120	094800	42736710	5410	5410	5410	5410	20
664	20231120	094700	42628510	5420	5420	5420	5420	910
665	20231120	094600	37696310	5420	5420	5420	5420	0
666	20231120	094500	37696310	5420	5420	5420	5420	1
667	20231120	094400	37690890	5450	5450	5450	5450	0
668	20231120	094300	37690890	5450	5440	5450	5440	529
669	20231120	094200	34810180	5420	5420	5420	5420	0
670	20231120	094100	34810180	5420	5420	5420	5420	0
671	20231120	094000	34810180	5420	5420	5420	5420	0
672	20231120	093900	34810180	5420	5420	5420	5420	1
673	20231120	093800	34804760	5440	5440	5440	5440	30
674	20231120	093700	34641560	5420	5440	5440	5420	301
675	20231120	093600	33010120	5440	5440	5440	5440	11
676	20231120	093500	32950280	5440	5440	5440	5440	8
677	20231120	093400	32906760	5390	5390	5390	5390	0
678	20231120	093300	32906760	5390	5390	5390	5390	0
679	20231120	093200	32906760	5390	5390	5390	5390	0
680	20231120	093100	32906760	5390	5390	5390	5390	32
681	20231120	093000	32734280	5450	5450	5450	5450	0
682	20231120	092900	32734280	5450	5420	5450	5420	2110
683	20231120	092800	21275050	5420	5420	5420	5420	0
684	20231120	092700	21275050	5420	5420	5420	5420	0
685	20231120	092600	21275050	5420	5420	5420	5420	2
686	20231120	092500	21264210	5420	5420	5420	5420	0
687	20231120	092400	21264210	5420	5420	5420	5420	0
688	20231120	092300	21264210	5420	5410	5420	5410	315
689	20231120	092200	19560010	5360	5360	5360	5360	0
690	20231120	092100	19560010	5360	5360	5360	5360	0
691	20231120	092000	19560010	5360	5360	5360	5360	206
692	20231120	091900	18455850	5390	5380	5390	5380	363
693	20231120	091800	16499780	5380	5380	5380	5380	50
694	20231120	091700	16230780	5390	5390	5390	5390	11
695	20231120	091600	16171490	5390	5390	5390	5390	0
696	20231120	091500	16171490	5390	5390	5390	5390	209
697	20231120	091400	15044980	5400	5400	5400	5400	24
698	20231120	091300	14915380	5400	5400	5400	5400	0
699	20231120	091200	14915380	5400	5400	5400	5400	50
700	20231120	091100	14645380	5400	5400	5400	5400	0
701	20231120	091000	14645380	5400	5400	5400	5400	12
702	20231120	090900	14580580	5400	5410	5410	5400	160
703	20231120	090800	13716500	5420	5400	5420	5400	304
704	20231120	090700	12068900	5420	5420	5420	5420	0
705	20231120	090600	12068900	5420	5420	5420	5420	0
706	20231120	090500	12068900	5420	5420	5420	5420	42
707	20231120	090400	11841260	5470	5390	5470	5390	186
708	20231120	090300	10823920	5360	5360	5360	5360	0
709	20231120	090200	10823920	5360	5380	5390	5360	296
710	20231120	090100	9230160	5330	5330	5330	5330	802
711	20231120	090000	4955500	5300	5300	5300	5300	935