KissMeData/019540/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	185900	273639575	4145	4145	4145	4145	1269
3	20231120	185800	273639575	4145	4145	4145	4145	0
4	20231120	185700	273639575	4145	4145	4145	4145	0
5	20231120	185600	273639575	4145	4145	4145	4145	0
6	20231120	185500	273639575	4145	4145	4145	4145	0
7	20231120	185400	273639575	4145	4145	4145	4145	0
8	20231120	185300	273639575	4145	4145	4145	4145	0
9	20231120	185200	273639575	4145	4145	4145	4145	0
10	20231120	185100	273639575	4145	4145	4145	4145	0
11	20231120	185000	273639575	4145	4145	4145	4145	0
12	20231120	184900	273639575	4145	4145	4145	4145	0
13	20231120	184800	273639575	4145	4145	4145	4145	0
14	20231120	184700	273639575	4145	4145	4145	4145	0
15	20231120	184600	273639575	4145	4145	4145	4145	0
16	20231120	184500	273639575	4145	4145	4145	4145	0
17	20231120	184400	273639575	4145	4145	4145	4145	0
18	20231120	184300	273639575	4145	4145	4145	4145	0
19	20231120	184200	273639575	4145	4145	4145	4145	0
20	20231120	184100	273639575	4145	4145	4145	4145	0
21	20231120	184000	273639575	4145	4145	4145	4145	0
22	20231120	183900	273639575	4145	4145	4145	4145	0
23	20231120	183800	273639575	4145	4145	4145	4145	0
24	20231120	183700	273639575	4145	4145	4145	4145	0
25	20231120	183600	273639575	4145	4145	4145	4145	0
26	20231120	183500	273639575	4145	4145	4145	4145	0
27	20231120	183400	273639575	4145	4145	4145	4145	0
28	20231120	183300	273639575	4145	4145	4145	4145	0
29	20231120	183200	273639575	4145	4145	4145	4145	0
30	20231120	183100	273639575	4145	4145	4145	4145	0
31	20231120	183000	273639575	4145	4145	4145	4145	0
32	20231120	182900	273639575	4145	4145	4145	4145	1269
33	20231120	182800	273639575	4145	4145	4145	4145	0
34	20231120	182700	273639575	4145	4145	4145	4145	0
35	20231120	182600	273639575	4145	4145	4145	4145	0
36	20231120	182500	273639575	4145	4145	4145	4145	0
37	20231120	182400	273639575	4145	4145	4145	4145	0
38	20231120	182300	273639575	4145	4145	4145	4145	0
39	20231120	182200	273639575	4145	4145	4145	4145	0
40	20231120	182100	273639575	4145	4145	4145	4145	0
41	20231120	182000	273639575	4145	4145	4145	4145	0
42	20231120	181900	273639575	4145	4145	4145	4145	0
43	20231120	181800	273639575	4145	4145	4145	4145	0
44	20231120	181700	273639575	4145	4145	4145	4145	0
45	20231120	181600	273639575	4145	4145	4145	4145	0
46	20231120	181500	273639575	4145	4145	4145	4145	0
47	20231120	181400	273639575	4145	4145	4145	4145	0
48	20231120	181300	273639575	4145	4145	4145	4145	0
49	20231120	181200	273639575	4145	4145	4145	4145	0
50	20231120	181100	273639575	4145	4145	4145	4145	0
51	20231120	181000	273639575	4145	4145	4145	4145	0
52	20231120	180900	273639575	4145	4145	4145	4145	0
53	20231120	180800	273639575	4145	4145	4145	4145	0
54	20231120	180700	273639575	4145	4145	4145	4145	0
55	20231120	180600	273639575	4145	4145	4145	4145	0
56	20231120	180500	273639575	4145	4145	4145	4145	0
57	20231120	180400	273639575	4145	4145	4145	4145	0
58	20231120	180300	273639575	4145	4145	4145	4145	0
59	20231120	180200	273639575	4145	4145	4145	4145	0
60	20231120	180100	273639575	4145	4145	4145	4145	0
61	20231120	180000	273639575	4145	4145	4145	4145	0
62	20231120	175900	273639575	4145	4145	4145	4145	1269
63	20231120	175800	273639575	4145	4145	4145	4145	0
64	20231120	175700	273639575	4145	4145	4145	4145	0
65	20231120	175600	273639575	4145	4145	4145	4145	0
66	20231120	175500	273639575	4145	4145	4145	4145	0
67	20231120	175400	273639575	4145	4145	4145	4145	0
68	20231120	175300	273639575	4145	4145	4145	4145	0
69	20231120	175200	273639575	4145	4145	4145	4145	0
70	20231120	175100	273639575	4145	4145	4145	4145	0
71	20231120	175000	273639575	4145	4145	4145	4145	0
72	20231120	174900	273639575	4145	4145	4145	4145	0
73	20231120	174800	273639575	4145	4145	4145	4145	0
74	20231120	174700	273639575	4145	4145	4145	4145	0
75	20231120	174600	273639575	4145	4145	4145	4145	0
76	20231120	174500	273639575	4145	4145	4145	4145	0
77	20231120	174400	273639575	4145	4145	4145	4145	0
78	20231120	174300	273639575	4145	4145	4145	4145	0
79	20231120	174200	273639575	4145	4145	4145	4145	0
80	20231120	174100	273639575	4145	4145	4145	4145	0
81	20231120	174000	273639575	4145	4145	4145	4145	0
82	20231120	173900	273639575	4145	4145	4145	4145	0
83	20231120	173800	273639575	4145	4145	4145	4145	0
84	20231120	173700	273639575	4145	4145	4145	4145	0
85	20231120	173600	273639575	4145	4145	4145	4145	0
86	20231120	173500	273639575	4145	4145	4145	4145	0
87	20231120	173400	273639575	4145	4145	4145	4145	0
88	20231120	173300	273639575	4145	4145	4145	4145	0
89	20231120	173200	273639575	4145	4145	4145	4145	0
90	20231120	173100	273639575	4145	4145	4145	4145	0
91	20231120	173000	273639575	4145	4145	4145	4145	0
92	20231120	172900	273639575	4145	4145	4145	4145	1269
93	20231120	172800	273639575	4145	4145	4145	4145	0
94	20231120	172700	273639575	4145	4145	4145	4145	0
95	20231120	172600	273639575	4145	4145	4145	4145	0
96	20231120	172500	273639575	4145	4145	4145	4145	0
97	20231120	172400	273639575	4145	4145	4145	4145	0
98	20231120	172300	273639575	4145	4145	4145	4145	0
99	20231120	172200	273639575	4145	4145	4145	4145	0
100	20231120	172100	273639575	4145	4145	4145	4145	0
101	20231120	172000	273639575	4145	4145	4145	4145	0
102	20231120	171900	273639575	4145	4145	4145	4145	0
103	20231120	171800	273639575	4145	4145	4145	4145	0
104	20231120	171700	273639575	4145	4145	4145	4145	0
105	20231120	171600	273639575	4145	4145	4145	4145	0
106	20231120	171500	273639575	4145	4145	4145	4145	0
107	20231120	171400	273639575	4145	4145	4145	4145	0
108	20231120	171300	273639575	4145	4145	4145	4145	0
109	20231120	171200	273639575	4145	4145	4145	4145	0
110	20231120	171100	273639575	4145	4145	4145	4145	0
111	20231120	171000	273639575	4145	4145	4145	4145	0
112	20231120	170900	273639575	4145	4145	4145	4145	0
113	20231120	170800	273639575	4145	4145	4145	4145	0
114	20231120	170700	273639575	4145	4145	4145	4145	0
115	20231120	170600	273639575	4145	4145	4145	4145	0
116	20231120	170500	273639575	4145	4145	4145	4145	0
117	20231120	170400	273639575	4145	4145	4145	4145	0
118	20231120	170300	273639575	4145	4145	4145	4145	0
119	20231120	170200	273639575	4145	4145	4145	4145	0
120	20231120	170100	273639575	4145	4145	4145	4145	0
121	20231120	170000	273639575	4145	4145	4145	4145	0
122	20231120	165900	273639575	4145	4145	4145	4145	1269
123	20231120	165800	273639575	4145	4145	4145	4145	0
124	20231120	165700	273639575	4145	4145	4145	4145	0
125	20231120	165600	273639575	4145	4145	4145	4145	0
126	20231120	165500	273639575	4145	4145	4145	4145	0
127	20231120	165400	273639575	4145	4145	4145	4145	0
128	20231120	165300	273639575	4145	4145	4145	4145	0
129	20231120	165200	273639575	4145	4145	4145	4145	0
130	20231120	165100	273639575	4145	4145	4145	4145	0
131	20231120	165000	273639575	4145	4145	4145	4145	0
132	20231120	164900	273639575	4145	4145	4145	4145	0
133	20231120	164800	273639575	4145	4145	4145	4145	0
134	20231120	164700	273639575	4145	4145	4145	4145	0
135	20231120	164600	273639575	4145	4145	4145	4145	0
136	20231120	164500	273639575	4145	4145	4145	4145	0
137	20231120	164400	273639575	4145	4145	4145	4145	0
138	20231120	164300	273639575	4145	4145	4145	4145	0
139	20231120	164200	273639575	4145	4145	4145	4145	0
140	20231120	164100	273639575	4145	4145	4145	4145	0
141	20231120	164000	273639575	4145	4145	4145	4145	0
142	20231120	163900	273639575	4145	4145	4145	4145	0
143	20231120	163800	273639575	4145	4145	4145	4145	0
144	20231120	163700	273639575	4145	4145	4145	4145	0
145	20231120	163600	273639575	4145	4145	4145	4145	0
146	20231120	163500	273639575	4145	4145	4145	4145	0
147	20231120	163400	273639575	4145	4145	4145	4145	0
148	20231120	163300	273639575	4145	4145	4145	4145	0
149	20231120	163200	273639575	4145	4145	4145	4145	0
150	20231120	163100	273639575	4145	4145	4145	4145	0
151	20231120	163000	273639575	4145	4145	4145	4145	0
152	20231120	162900	273639575	4145	4145	4145	4145	1269
153	20231120	162800	273639575	4145	4145	4145	4145	0
154	20231120	162700	273639575	4145	4145	4145	4145	0
155	20231120	162600	273639575	4145	4145	4145	4145	0
156	20231120	162500	273639575	4145	4145	4145	4145	0
157	20231120	162400	273639575	4145	4145	4145	4145	0
158	20231120	162300	273639575	4145	4145	4145	4145	0
159	20231120	162200	273639575	4145	4145	4145	4145	0
160	20231120	162100	273639575	4145	4145	4145	4145	0
161	20231120	162000	273639575	4145	4145	4145	4145	0
162	20231120	161900	273639575	4145	4145	4145	4145	0
163	20231120	161800	273639575	4145	4145	4145	4145	0
164	20231120	161700	273639575	4145	4145	4145	4145	0
165	20231120	161600	273639575	4145	4145	4145	4145	0
166	20231120	161500	273639575	4145	4145	4145	4145	0
167	20231120	161400	273639575	4145	4145	4145	4145	0
168	20231120	161300	273639575	4145	4145	4145	4145	0
169	20231120	161200	273639575	4145	4145	4145	4145	0
170	20231120	161100	273639575	4145	4145	4145	4145	0
171	20231120	161000	273639575	4145	4145	4145	4145	0
172	20231120	160900	273639575	4145	4145	4145	4145	0
173	20231120	160800	273639575	4145	4145	4145	4145	0
174	20231120	160700	273639575	4145	4145	4145	4145	0
175	20231120	160600	273639575	4145	4145	4145	4145	0
176	20231120	160500	273639575	4145	4145	4145	4145	0
177	20231120	160400	273639575	4145	4145	4145	4145	0
178	20231120	160300	273639575	4145	4145	4145	4145	0
179	20231120	160200	273639575	4145	4145	4145	4145	0
180	20231120	160100	273639575	4145	4145	4145	4145	0
181	20231120	160000	273639575	4145	4145	4145	4145	0
182	20231120	155900	273639575	4145	4145	4145	4145	1269
183	20231120	155800	273639575	4145	4145	4145	4145	0
184	20231120	155700	273639575	4145	4145	4145	4145	0
185	20231120	155600	273639575	4145	4145	4145	4145	0
186	20231120	155500	273639575	4145	4145	4145	4145	0
187	20231120	155400	273639575	4145	4145	4145	4145	0
188	20231120	155300	273639575	4145	4145	4145	4145	0
189	20231120	155200	273639575	4145	4145	4145	4145	0
190	20231120	155100	273639575	4145	4145	4145	4145	0
191	20231120	155000	273639575	4145	4145	4145	4145	0
192	20231120	154900	273639575	4145	4145	4145	4145	0
193	20231120	154800	273639575	4145	4145	4145	4145	0
194	20231120	154700	273639575	4145	4145	4145	4145	0
195	20231120	154600	273639575	4145	4145	4145	4145	0
196	20231120	154500	273639575	4145	4145	4145	4145	0
197	20231120	154400	273639575	4145	4145	4145	4145	0
198	20231120	154300	273639575	4145	4145	4145	4145	0
199	20231120	154200	273639575	4145	4145	4145	4145	0
200	20231120	154100	273639575	4145	4145	4145	4145	0
201	20231120	154000	273639575	4145	4145	4145	4145	0
202	20231120	153900	273639575	4145	4145	4145	4145	0
203	20231120	153800	273639575	4145	4145	4145	4145	0
204	20231120	153700	273639575	4145	4145	4145	4145	0
205	20231120	153600	273639575	4145	4145	4145	4145	0
206	20231120	153500	273639575	4145	4145	4145	4145	0
207	20231120	153400	273639575	4145	4145	4145	4145	0
208	20231120	153300	273639575	4145	4145	4145	4145	0
209	20231120	153200	273639575	4145	4145	4145	4145	0
210	20231120	153100	273639575	4145	4145	4145	4145	0
211	20231120	153000	273639575	4145	4145	4145	4145	1269
212	20231120	152900	268379570	4170	4170	4170	4170	0
213	20231120	152800	268379570	4170	4170	4170	4170	0
214	20231120	152700	268379570	4170	4170	4170	4170	0
215	20231120	152600	268379570	4170	4170	4170	4170	0
216	20231120	152500	268379570	4170	4170	4170	4170	0
217	20231120	152400	268379570	4170	4170	4170	4170	0
218	20231120	152300	268379570	4170	4170	4170	4170	0
219	20231120	152200	268379570	4170	4170	4170	4170	0
220	20231120	152100	268379570	4170	4170	4170	4170	0
221	20231120	152000	268379570	4170	4170	4170	4170	0
222	20231120	151900	268379570	4170	4170	4170	4170	0
223	20231120	151800	268379570	4170	4165	4170	4165	260
224	20231120	151700	267295375	4170	4170	4170	4170	0
225	20231120	151600	267295375	4170	4160	4170	4160	229
226	20231120	151500	266341435	4160	4160	4160	4160	1
227	20231120	151400	266337275	4155	4155	4155	4155	0
228	20231120	151300	266337275	4155	4155	4155	4155	142
229	20231120	151200	265747265	4160	4160	4160	4160	61
230	20231120	151100	265493505	4160	4165	4165	4160	1915
231	20231120	151000	257526985	4170	4170	4170	4170	0
232	20231120	150900	257526985	4170	4165	4170	4165	200
233	20231120	150800	256693610	4165	4165	4165	4165	0
234	20231120	150700	256693610	4165	4155	4165	4155	330
235	20231120	150600	255321030	4155	4155	4155	4145	29
236	20231120	150500	255200720	4155	4155	4155	4155	51
237	20231120	150400	254988815	4155	4155	4155	4155	141
238	20231120	150300	254402960	4160	4160	4160	4160	0
239	20231120	150200	254402960	4160	4160	4160	4160	0
240	20231120	150100	254402960	4160	4160	4160	4160	86
241	20231120	150000	254045200	4160	4160	4160	4160	2
242	20231120	145900	254036880	4160	4160	4160	4160	39
243	20231120	145800	253874640	4160	4160	4160	4160	100
244	20231120	145700	253458640	4160	4160	4160	4160	0
245	20231120	145600	253458640	4160	4160	4160	4160	0
246	20231120	145500	253458640	4160	4160	4160	4160	0
247	20231120	145400	253458640	4160	4160	4160	4160	15
248	20231120	145300	253396240	4160	4160	4160	4160	40
249	20231120	145200	253229840	4165	4165	4165	4165	0
250	20231120	145100	253229840	4165	4165	4165	4165	10
251	20231120	145000	253188190	4165	4165	4165	4165	9
252	20231120	144900	253150705	4130	4150	4150	4130	817
253	20231120	144800	249773750	4165	4165	4165	4165	0
254	20231120	144700	249773750	4165	4165	4165	4165	40
255	20231120	144600	249607150	4165	4165	4165	4145	4
256	20231120	144500	249590510	4165	4165	4165	4165	1
257	20231120	144400	249586345	4145	4145	4145	4145	0
258	20231120	144300	249586345	4145	4160	4160	4145	2659
259	20231120	144200	238556660	4160	4160	4160	4160	1
260	20231120	144100	238552500	4160	4160	4160	4160	40
261	20231120	144000	238386100	4155	4145	4155	4145	362
262	20231120	143900	236882145	4155	4155	4155	4155	4
263	20231120	143800	236865525	4145	4135	4145	4135	2563
264	20231120	143700	226252230	4130	4130	4130	4130	0
265	20231120	143600	226252230	4130	4130	4130	4130	769
266	20231120	143500	223076260	4135	4135	4135	4135	6
267	20231120	143400	223051450	4130	4130	4130	4130	0
268	20231120	143300	223051450	4130	4135	4135	4130	205
269	20231120	143200	222204775	4135	4135	4135	4135	24
270	20231120	143100	222105535	4130	4130	4130	4130	0
271	20231120	143000	222105535	4130	4130	4130	4130	109
272	20231120	142900	221655365	4135	4135	4135	4135	1
273	20231120	142800	221651230	4130	4130	4130	4130	0
274	20231120	142700	221651230	4130	4135	4135	4130	554
275	20231120	142600	219360445	4135	4135	4135	4135	0
276	20231120	142500	219360445	4135	4135	4135	4135	0
277	20231120	142400	219360445	4135	4135	4135	4135	0
278	20231120	142300	219360445	4135	4140	4140	4135	68
279	20231120	142200	219078930	4140	4140	4140	4140	208
280	20231120	142100	218217810	4140	4140	4140	4140	0
281	20231120	142000	218217810	4140	4140	4140	4140	71
282	20231120	141900	217923870	4140	4135	4140	4135	431
283	20231120	141800	216139540	4140	4140	4140	4140	298
284	20231120	141700	214905820	4140	4140	4140	4140	17
285	20231120	141600	214835440	4145	4145	4145	4145	18
286	20231120	141500	214760830	4145	4145	4145	4145	23
287	20231120	141400	214665495	4145	4145	4145	4145	5
288	20231120	141300	214644770	4145	4145	4145	4145	0
289	20231120	141200	214644770	4145	4145	4145	4145	73
290	20231120	141100	214342185	4145	4145	4145	4145	5
291	20231120	141000	214321460	4145	4145	4145	4145	277
292	20231120	140900	213173295	4160	4160	4160	4160	0
293	20231120	140800	213173295	4160	4150	4160	4150	520
294	20231120	140700	211010125	4150	4155	4155	4150	7
295	20231120	140600	210981045	4155	4155	4155	4155	537
296	20231120	140500	208749810	4150	4150	4150	4150	283
297	20231120	140400	207575360	4150	4150	4150	4150	27
298	20231120	140300	207463310	4145	4145	4145	4145	62
299	20231120	140200	207206320	4145	4145	4145	4145	592
300	20231120	140100	204752480	4150	4150	4150	4150	0
301	20231120	140000	204752480	4150	4150	4150	4150	0
302	20231120	135900	204752480	4150	4150	4150	4150	0
303	20231120	135800	204752480	4150	4150	4150	4150	24
304	20231120	135700	204652880	4135	4150	4150	4135	3
305	20231120	135600	204640460	4135	4150	4150	4135	46
306	20231120	135500	204450190	4150	4150	4150	4150	0
307	20231120	135400	204450190	4150	4150	4150	4150	1
308	20231120	135300	204446040	4150	4150	4150	4150	0
309	20231120	135200	204446040	4150	4150	4150	4150	0
310	20231120	135100	204446040	4150	4150	4150	4150	2
311	20231120	135000	204437740	4140	4140	4140	4140	359
312	20231120	134900	202951480	4140	4140	4140	4140	5
313	20231120	134800	202930780	4140	4140	4140	4140	2
314	20231120	134700	202922500	4140	4140	4140	4140	6
315	20231120	134600	202897660	4140	4140	4140	4140	360
316	20231120	134500	201407260	4135	4135	4135	4135	204
317	20231120	134400	200563720	4135	4135	4135	4135	0
318	20231120	134300	200563720	4135	4135	4135	4135	9
319	20231120	134200	200526505	4135	4135	4135	4135	0
320	20231120	134100	200526505	4135	4135	4135	4135	0
321	20231120	134000	200526505	4135	4150	4150	4135	763
322	20231120	133900	197366800	4150	4150	4150	4150	2
323	20231120	133800	197358500	4135	4145	4145	4135	1000
324	20231120	133700	193219915	4145	4145	4145	4145	306
325	20231120	133600	191951545	4145	4140	4145	4140	5
326	20231120	133500	191930825	4140	4145	4145	4140	257
327	20231120	133400	190866595	4145	4145	4145	4145	0
328	20231120	133300	190866595	4145	4145	4145	4145	0
329	20231120	133200	190866595	4145	4145	4145	4145	0
330	20231120	133100	190866595	4145	4145	4145	4145	0
331	20231120	133000	190866595	4145	4145	4145	4145	2
332	20231120	132900	190858305	4145	4150	4150	4145	653
333	20231120	132800	188150095	4145	4145	4145	4145	0
334	20231120	132700	188150095	4145	4145	4145	4145	0
335	20231120	132600	188150095	4145	4145	4145	4145	0
336	20231120	132500	188150095	4145	4145	4145	4145	0
337	20231120	132400	188150095	4145	4145	4145	4145	0
338	20231120	132300	188150095	4145	4145	4145	4145	0
339	20231120	132200	188150095	4145	4145	4145	4145	0
340	20231120	132100	188150095	4145	4145	4145	4145	9
341	20231120	132000	188112790	4145	4150	4150	4145	161
342	20231120	131900	187445170	4145	4145	4145	4145	68
343	20231120	131800	187163310	4145	4145	4145	4145	31
344	20231120	131700	187034815	4145	4145	4145	4145	100
345	20231120	131600	186620315	4140	4145	4145	4140	508
346	20231120	131500	184517155	4145	4145	4145	4145	21
347	20231120	131400	184430110	4145	4150	4150	4145	95
348	20231120	131300	184036235	4150	4150	4150	4150	0
349	20231120	131200	184036235	4150	4150	4150	4150	0
350	20231120	131100	184036235	4150	4150	4150	4150	4
351	20231120	131000	184019635	4150	4150	4150	4150	0
352	20231120	130900	184019635	4150	4150	4150	4150	20
353	20231120	130800	183936635	4150	4150	4150	4150	0
354	20231120	130700	183936635	4150	4150	4150	4150	0
355	20231120	130600	183936635	4150	4150	4150	4150	6
356	20231120	130500	183911735	4150	4145	4150	4145	11
357	20231120	130400	183866115	4150	4150	4150	4150	4
358	20231120	130300	183849515	4150	4150	4150	4150	0
359	20231120	130200	183849515	4150	4150	4150	4150	20
360	20231120	130100	183766515	4150	4150	4150	4150	0
361	20231120	130000	183766515	4150	4145	4150	4145	303
362	20231120	125900	182510565	4145	4145	4145	4145	500
363	20231120	125800	180438065	4150	4150	4150	4150	45
364	20231120	125700	180251315	4155	4150	4155	4150	119
365	20231120	125600	179756885	4150	4150	4150	4150	6
366	20231120	125500	179731985	4150	4150	4150	4150	238
367	20231120	125400	178744285	4150	4150	4150	4150	378
368	20231120	125300	177175585	4150	4150	4150	4150	0
369	20231120	125200	177175585	4150	4150	4150	4150	835
370	20231120	125100	173710335	4150	4150	4150	4150	0
371	20231120	125000	173710335	4150	4150	4150	4150	127
372	20231120	124900	173183285	4145	4145	4145	4145	0
373	20231120	124800	173183285	4145	4145	4145	4145	2
374	20231120	124700	173174995	4145	4145	4145	4145	2
375	20231120	124600	173166705	4145	4150	4150	4145	10
376	20231120	124500	173125225	4150	4140	4150	4140	5
377	20231120	124400	173104485	4130	4130	4130	4130	0
378	20231120	124300	173104485	4130	4130	4130	4130	100
379	20231120	124200	172691485	4130	4130	4130	4130	113
380	20231120	124100	172224795	4130	4130	4130	4130	2
381	20231120	124000	172216535	4145	4145	4145	4145	1
382	20231120	123900	172212390	4145	4145	4145	4145	0
383	20231120	123800	172212390	4145	4145	4145	4145	0
384	20231120	123700	172212390	4145	4145	4145	4145	0
385	20231120	123600	172212390	4145	4145	4145	4145	4
386	20231120	123500	172195810	4145	4145	4145	4145	16
387	20231120	123400	172129490	4145	4145	4145	4145	0
388	20231120	123300	172129490	4145	4150	4150	4145	3
389	20231120	123200	172117050	4150	4130	4150	4130	378
390	20231120	123100	170555830	4150	4150	4150	4150	0
391	20231120	123000	170555830	4150	4150	4150	4150	5
392	20231120	122900	170535080	4155	4155	4155	4155	1
393	20231120	122800	170530925	4130	4135	4135	4130	500
394	20231120	122700	168465095	4135	4135	4135	4135	0
395	20231120	122600	168465095	4135	4155	4155	4135	573
396	20231120	122500	166095575	4155	4155	4155	4140	27
397	20231120	122400	165983435	4140	4140	4140	4140	192
398	20231120	122300	165188555	4140	4140	4140	4140	0
399	20231120	122200	165188555	4140	4140	4140	4140	346
400	20231120	122100	163756115	4155	4155	4155	4155	6
401	20231120	122000	163731185	4155	4155	4155	4155	0
402	20231120	121900	163731185	4155	4145	4155	4140	71
403	20231120	121800	163437185	4155	4155	4155	4155	2
404	20231120	121700	163428875	4155	4155	4155	4155	9
405	20231120	121600	163391480	4160	4160	4160	4160	1
406	20231120	121500	163387320	4145	4145	4145	4145	0
407	20231120	121400	163387320	4145	4145	4145	4145	0
408	20231120	121300	163387320	4145	4145	4145	4145	0
409	20231120	121200	163387320	4145	4150	4150	4145	86
410	20231120	121100	163030635	4160	4160	4160	4160	100
411	20231120	121000	162614635	4160	4160	4160	4160	0
412	20231120	120900	162614635	4160	4160	4160	4160	50
413	20231120	120800	162406635	4160	4160	4160	4160	263
414	20231120	120700	161312555	4160	4160	4160	4160	0
415	20231120	120600	161312555	4160	4160	4160	4160	0
416	20231120	120500	161312555	4160	4160	4160	4160	70
417	20231120	120400	161021355	4170	4170	4170	4170	0
418	20231120	120300	161021355	4170	4170	4170	4170	0
419	20231120	120200	161021355	4170	4170	4170	4170	0
420	20231120	120100	161021355	4170	4170	4170	4170	1
421	20231120	120000	161017185	4160	4170	4170	4160	132
422	20231120	115900	160468015	4170	4170	4170	4170	5
423	20231120	115800	160447165	4170	4170	4170	4160	96
424	20231120	115700	160047545	4170	4170	4170	4170	6
425	20231120	115600	160022525	4160	4170	4170	4160	22
426	20231120	115500	159930955	4170	4170	4170	4170	0
427	20231120	115400	159930955	4170	4170	4170	4170	3
428	20231120	115300	159918445	4170	4170	4170	4170	0
429	20231120	115200	159918445	4170	4170	4170	4170	0
430	20231120	115100	159918445	4170	4170	4170	4170	0
431	20231120	115000	159918445	4170	4170	4170	4170	0
432	20231120	114900	159918445	4170	4170	4170	4170	3
433	20231120	114800	159905935	4160	4160	4160	4160	11
434	20231120	114700	159860175	4160	4160	4160	4160	7
435	20231120	114600	159831055	4170	4170	4170	4170	5
436	20231120	114500	159810205	4170	4170	4170	4170	0
437	20231120	114400	159810205	4170	4170	4170	4170	0
438	20231120	114300	159810205	4170	4170	4170	4170	0
439	20231120	114200	159810205	4170	4170	4170	4170	250
440	20231120	114100	158767705	4170	4170	4170	4170	0
441	20231120	114000	158767705	4170	4160	4170	4160	9
442	20231120	113900	158730245	4170	4170	4170	4170	0
443	20231120	113800	158730245	4170	4170	4170	4170	5
444	20231120	113700	158709395	4170	4170	4170	4170	0
445	20231120	113600	158709395	4170	4170	4170	4170	7
446	20231120	113500	158680205	4170	4170	4170	4170	0
447	20231120	113400	158680205	4170	4170	4170	4170	0
448	20231120	113300	158680205	4170	4170	4170	4170	120
449	20231120	113200	158179805	4170	4170	4170	4170	0
450	20231120	113100	158179805	4170	4170	4170	4170	0
451	20231120	113000	158179805	4170	4170	4170	4170	23
452	20231120	112900	158083895	4170	4170	4170	4170	0
453	20231120	112800	158083895	4170	4170	4170	4170	4
454	20231120	112700	158067215	4170	4170	4170	4170	45
455	20231120	112600	157879565	4170	4170	4170	4170	0
456	20231120	112500	157879565	4170	4170	4170	4170	0
457	20231120	112400	157879565	4170	4170	4170	4170	59
458	20231120	112300	157633535	4160	4160	4160	4160	15
459	20231120	112200	157571135	4170	4170	4170	4170	250
460	20231120	112100	156528635	4175	4175	4175	4175	2
461	20231120	112000	156520285	4175	4175	4175	4175	0
462	20231120	111900	156520285	4175	4175	4175	4175	251
463	20231120	111800	155472360	4175	4175	4175	4175	5
464	20231120	111700	155451485	4170	4175	4175	4170	46
465	20231120	111600	155259635	4175	4165	4175	4165	63
466	20231120	111500	154997160	4150	4150	4150	4150	0
467	20231120	111400	154997160	4150	4150	4150	4150	230
468	20231120	111300	154042660	4170	4170	4170	4170	0
469	20231120	111200	154042660	4170	4170	4170	4170	0
470	20231120	111100	154042660	4170	4170	4170	4170	0
471	20231120	111000	154042660	4170	4170	4170	4170	200
472	20231120	110900	153208660	4170	4170	4170	4170	3
473	20231120	110800	153196150	4150	4150	4150	4150	0
474	20231120	110700	153196150	4150	4150	4150	4150	31
475	20231120	110600	153067500	4150	4150	4150	4150	0
476	20231120	110500	153067500	4150	4170	4170	4150	69
477	20231120	110400	152781070	4170	4170	4170	4170	0
478	20231120	110300	152781070	4170	4170	4170	4170	0
479	20231120	110200	152781070	4170	4170	4170	4170	306
480	20231120	110100	151505050	4160	4155	4160	4155	665
481	20231120	110000	148739225	4140	4140	4140	4140	9
482	20231120	105900	148701965	4140	4140	4140	4140	556
483	20231120	105800	146400125	4130	4135	4135	4130	70
484	20231120	105700	146110700	4135	4140	4140	4135	17
485	20231120	105600	146040325	4140	4140	4155	4140	540
486	20231120	105500	143804650	4140	4140	4140	4140	0
487	20231120	105400	143804650	4140	4140	4140	4140	1
488	20231120	105300	143800510	4170	4170	4170	4170	0
489	20231120	105200	143800510	4170	4170	4170	4170	1
490	20231120	105100	143796340	4140	4140	4140	4140	70
491	20231120	105000	143506540	4170	4170	4170	4170	150
492	20231120	104900	142881040	4170	4170	4170	4170	219
493	20231120	104800	141967810	4165	4165	4165	4165	1023
494	20231120	104700	137707015	4165	4165	4165	4165	0
495	20231120	104600	137707015	4165	4165	4165	4165	4
496	20231120	104500	137690355	4165	4165	4165	4165	0
497	20231120	104400	137690355	4165	4165	4165	4135	364
498	20231120	104300	136181435	4165	4160	4170	4160	3
499	20231120	104200	136168940	4170	4170	4170	4170	1
500	20231120	104100	136164770	4160	4170	4170	4160	8
501	20231120	104000	136131460	4170	4165	4170	4165	1266
502	20231120	103900	130858560	4155	4155	4155	4155	0
503	20231120	103800	130858560	4155	4150	4155	4150	276
504	20231120	103700	129712280	4150	4135	4150	4135	1071
505	20231120	103600	125272255	4145	4145	4145	4145	3
506	20231120	103500	125259820	4145	4145	4145	4145	25
507	20231120	103400	125156195	4145	4145	4145	4145	12
508	20231120	103300	125106455	4145	4145	4145	4145	264
509	20231120	103200	124012175	4145	4145	4145	4145	5
510	20231120	103100	123991450	4145	4140	4145	4140	20
511	20231120	103000	123908620	4140	4140	4140	4140	3
512	20231120	102900	123896200	4140	4140	4140	4140	6
513	20231120	102800	123871360	4125	4125	4125	4125	1
514	20231120	102700	123867235	4140	4130	4140	4125	963
515	20231120	102600	119888460	4130	4145	4145	4130	2
516	20231120	102500	119880185	4145	4145	4145	4145	0
517	20231120	102400	119880185	4145	4145	4145	4145	5
518	20231120	102300	119859460	4145	4130	4145	4130	501
519	20231120	102200	117790315	4135	4135	4135	4135	263
520	20231120	102100	116702810	4135	4135	4135	4135	190
521	20231120	102000	115917160	4135	4130	4135	4130	133
522	20231120	101900	115367865	4130	4130	4130	4130	1
523	20231120	101800	115363735	4125	4125	4125	4125	31
524	20231120	101700	115235860	4125	4110	4125	4110	1724
525	20231120	101600	108142955	4095	4100	4110	4095	1576
526	20231120	101500	101676360	4095	4095	4095	4095	167
527	20231120	101400	100992495	4095	4095	4095	4095	9
528	20231120	101300	100955640	4095	4105	4120	4095	31
529	20231120	101200	100828085	4095	4090	4110	4090	11
530	20231120	101100	100783020	4100	4105	4110	4090	75
531	20231120	101000	100475715	4105	4110	4110	4105	18
532	20231120	100900	100401770	4105	4100	4105	4100	4
533	20231120	100800	100385365	4090	4095	4095	4090	1103
534	20231120	100700	95873095	4100	4100	4100	4100	425
535	20231120	100600	94130595	4100	4105	4105	4100	1704
536	20231120	100500	87142090	4105	4105	4105	4100	342
537	20231120	100400	85738190	4105	4130	4135	4105	45
538	20231120	100300	85553125	4110	4100	4135	4100	1051
539	20231120	100200	81234290	4110	4115	4115	4110	279
540	20231120	100100	80087100	4125	4115	4125	4100	1271
541	20231120	100000	74866490	4140	4140	4140	4140	235
542	20231120	095900	73893590	4125	4120	4125	4120	545
543	20231120	095800	71647965	4125	4130	4130	4125	69
544	20231120	095700	71363170	4130	4135	4135	4130	224
545	20231120	095600	70437930	4145	4145	4145	4145	11
546	20231120	095500	70392335	4145	4145	4145	4145	2
547	20231120	095400	70384045	4130	4130	4130	4130	14
548	20231120	095300	70326225	4145	4145	4145	4145	1
549	20231120	095200	70322080	4145	4145	4145	4145	5
550	20231120	095100	70301355	4145	4140	4145	4140	101
551	20231120	095000	69883210	4130	4160	4160	4130	605
552	20231120	094900	67384410	4165	4155	4165	4155	285
553	20231120	094800	66198290	4160	4160	4160	4160	6
554	20231120	094700	66173330	4165	4165	4165	4165	1
555	20231120	094600	66169165	4165	4170	4170	4130	7
556	20231120	094500	66140020	4170	4130	4170	4130	39
557	20231120	094400	65978910	4130	4150	4150	4130	737
558	20231120	094300	62934900	4180	4180	4180	4180	0
559	20231120	094200	62934900	4180	4160	4180	4160	166
560	20231120	094100	62241805	4160	4160	4160	4160	1142
561	20231120	094000	57491085	4175	4175	4175	4175	170
562	20231120	093900	56781335	4185	4185	4185	4185	0
563	20231120	093800	56781335	4185	4185	4185	4185	0
564	20231120	093700	56781335	4185	4165	4185	4165	301
565	20231120	093600	55524895	4165	4165	4165	4165	1
566	20231120	093500	55520730	4160	4160	4160	4160	162
567	20231120	093400	54846810	4160	4130	4160	4130	148
568	20231120	093300	54233400	4140	4130	4140	4130	2761
569	20231120	093200	42829680	4130	4130	4130	4130	2
570	20231120	093100	42821420	4130	4125	4130	4125	2
571	20231120	093000	42813165	4130	4130	4130	4130	10
572	20231120	092900	42771865	4130	4125	4130	4125	253
573	20231120	092800	41728235	4125	4125	4125	4125	1
574	20231120	092700	41724110	4125	4120	4125	4120	279
575	20231120	092600	40573340	4125	4125	4130	4100	264
576	20231120	092500	39489905	4130	4130	4130	4130	0
577	20231120	092400	39489905	4130	4130	4130	4130	0
578	20231120	092300	39489905	4130	4130	4130	4130	60
579	20231120	092200	39242105	4135	4135	4135	4135	0
580	20231120	092100	39242105	4135	4135	4135	4135	1
581	20231120	092000	39237970	4135	4135	4135	4135	1
582	20231120	091900	39233835	4130	4130	4130	4130	0
583	20231120	091800	39233835	4130	4130	4135	4130	1040
584	20231120	091700	34938435	4135	4135	4135	4135	3
585	20231120	091600	34926030	4135	4135	4135	4100	1904
586	20231120	091500	27115820	4105	4105	4105	4105	76
587	20231120	091400	26803840	4105	4135	4135	4105	442
588	20231120	091300	24982915	4135	4135	4135	4135	32
589	20231120	091200	24850595	4110	4110	4110	4110	55
590	20231120	091100	24624545	4110	4110	4110	4110	30
591	20231120	091000	24501245	4130	4125	4130	4125	370
592	20231120	090900	22974940	4130	4130	4130	4130	1
593	20231120	090800	22970810	4135	4135	4135	4135	35
594	20231120	090700	22826085	4135	4130	4135	4130	23
595	20231120	090600	22731030	4105	4105	4105	4105	220
596	20231120	090500	21827930	4105	4140	4140	4105	1427
597	20231120	090400	15966275	4145	4145	4145	4145	0
598	20231120	090300	15966275	4145	4145	4145	4145	53
599	20231120	090200	15746590	4145	4105	4145	4080	402
600	20231120	090100	14088855	4145	4145	4145	4145	0
601	20231120	090000	14088855	4145	4145	4145	4145	2947