KissMeData/049720/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	192100	557155220	9230	9230	9230	9230	1586
3	20231120	192000	557155220	9230	9230	9230	9230	0
4	20231120	191900	557155220	9230	9230	9230	9230	0
5	20231120	191800	557155220	9230	9230	9230	9230	0
6	20231120	191700	557155220	9230	9230	9230	9230	0
7	20231120	191600	557155220	9230	9230	9230	9230	0
8	20231120	191500	557155220	9230	9230	9230	9230	0
9	20231120	191400	557155220	9230	9230	9230	9230	0
10	20231120	191300	557155220	9230	9230	9230	9230	0
11	20231120	191200	557155220	9230	9230	9230	9230	0
12	20231120	191100	557155220	9230	9230	9230	9230	0
13	20231120	191000	557155220	9230	9230	9230	9230	0
14	20231120	190900	557155220	9230	9230	9230	9230	0
15	20231120	190800	557155220	9230	9230	9230	9230	0
16	20231120	190700	557155220	9230	9230	9230	9230	0
17	20231120	190600	557155220	9230	9230	9230	9230	0
18	20231120	190500	557155220	9230	9230	9230	9230	0
19	20231120	190400	557155220	9230	9230	9230	9230	0
20	20231120	190300	557155220	9230	9230	9230	9230	0
21	20231120	190200	557155220	9230	9230	9230	9230	0
22	20231120	190100	557155220	9230	9230	9230	9230	0
23	20231120	190000	557155220	9230	9230	9230	9230	0
24	20231120	185900	557155220	9230	9230	9230	9230	0
25	20231120	185800	557155220	9230	9230	9230	9230	0
26	20231120	185700	557155220	9230	9230	9230	9230	0
27	20231120	185600	557155220	9230	9230	9230	9230	0
28	20231120	185500	557155220	9230	9230	9230	9230	0
29	20231120	185400	557155220	9230	9230	9230	9230	0
30	20231120	185300	557155220	9230	9230	9230	9230	0
31	20231120	185200	557155220	9230	9230	9230	9230	0
32	20231120	185100	557155220	9230	9230	9230	9230	1586
33	20231120	185000	557155220	9230	9230	9230	9230	0
34	20231120	184900	557155220	9230	9230	9230	9230	0
35	20231120	184800	557155220	9230	9230	9230	9230	0
36	20231120	184700	557155220	9230	9230	9230	9230	0
37	20231120	184600	557155220	9230	9230	9230	9230	0
38	20231120	184500	557155220	9230	9230	9230	9230	0
39	20231120	184400	557155220	9230	9230	9230	9230	0
40	20231120	184300	557155220	9230	9230	9230	9230	0
41	20231120	184200	557155220	9230	9230	9230	9230	0
42	20231120	184100	557155220	9230	9230	9230	9230	0
43	20231120	184000	557155220	9230	9230	9230	9230	0
44	20231120	183900	557155220	9230	9230	9230	9230	0
45	20231120	183800	557155220	9230	9230	9230	9230	0
46	20231120	183700	557155220	9230	9230	9230	9230	0
47	20231120	183600	557155220	9230	9230	9230	9230	0
48	20231120	183500	557155220	9230	9230	9230	9230	0
49	20231120	183400	557155220	9230	9230	9230	9230	0
50	20231120	183300	557155220	9230	9230	9230	9230	0
51	20231120	183200	557155220	9230	9230	9230	9230	0
52	20231120	183100	557155220	9230	9230	9230	9230	0
53	20231120	183000	557155220	9230	9230	9230	9230	0
54	20231120	182900	557155220	9230	9230	9230	9230	0
55	20231120	182800	557155220	9230	9230	9230	9230	0
56	20231120	182700	557155220	9230	9230	9230	9230	0
57	20231120	182600	557155220	9230	9230	9230	9230	0
58	20231120	182500	557155220	9230	9230	9230	9230	0
59	20231120	182400	557155220	9230	9230	9230	9230	0
60	20231120	182300	557155220	9230	9230	9230	9230	0
61	20231120	182200	557155220	9230	9230	9230	9230	0
62	20231120	182100	557155220	9230	9230	9230	9230	1586
63	20231120	182000	557155220	9230	9230	9230	9230	0
64	20231120	181900	557155220	9230	9230	9230	9230	0
65	20231120	181800	557155220	9230	9230	9230	9230	0
66	20231120	181700	557155220	9230	9230	9230	9230	0
67	20231120	181600	557155220	9230	9230	9230	9230	0
68	20231120	181500	557155220	9230	9230	9230	9230	0
69	20231120	181400	557155220	9230	9230	9230	9230	0
70	20231120	181300	557155220	9230	9230	9230	9230	0
71	20231120	181200	557155220	9230	9230	9230	9230	0
72	20231120	181100	557155220	9230	9230	9230	9230	0
73	20231120	181000	557155220	9230	9230	9230	9230	0
74	20231120	180900	557155220	9230	9230	9230	9230	0
75	20231120	180800	557155220	9230	9230	9230	9230	0
76	20231120	180700	557155220	9230	9230	9230	9230	0
77	20231120	180600	557155220	9230	9230	9230	9230	0
78	20231120	180500	557155220	9230	9230	9230	9230	0
79	20231120	180400	557155220	9230	9230	9230	9230	0
80	20231120	180300	557155220	9230	9230	9230	9230	0
81	20231120	180200	557155220	9230	9230	9230	9230	0
82	20231120	180100	557155220	9230	9230	9230	9230	0
83	20231120	180000	557155220	9230	9230	9230	9230	0
84	20231120	175900	557155220	9230	9230	9230	9230	0
85	20231120	175800	557155220	9230	9230	9230	9230	0
86	20231120	175700	557155220	9230	9230	9230	9230	0
87	20231120	175600	557155220	9230	9230	9230	9230	0
88	20231120	175500	557155220	9230	9230	9230	9230	0
89	20231120	175400	557155220	9230	9230	9230	9230	0
90	20231120	175300	557155220	9230	9230	9230	9230	0
91	20231120	175200	557155220	9230	9230	9230	9230	0
92	20231120	175100	557155220	9230	9230	9230	9230	1586
93	20231120	175000	557155220	9230	9230	9230	9230	0
94	20231120	174900	557155220	9230	9230	9230	9230	0
95	20231120	174800	557155220	9230	9230	9230	9230	0
96	20231120	174700	557155220	9230	9230	9230	9230	0
97	20231120	174600	557155220	9230	9230	9230	9230	0
98	20231120	174500	557155220	9230	9230	9230	9230	0
99	20231120	174400	557155220	9230	9230	9230	9230	0
100	20231120	174300	557155220	9230	9230	9230	9230	0
101	20231120	174200	557155220	9230	9230	9230	9230	0
102	20231120	174100	557155220	9230	9230	9230	9230	0
103	20231120	174000	557155220	9230	9230	9230	9230	0
104	20231120	173900	557155220	9230	9230	9230	9230	0
105	20231120	173800	557155220	9230	9230	9230	9230	0
106	20231120	173700	557155220	9230	9230	9230	9230	0
107	20231120	173600	557155220	9230	9230	9230	9230	0
108	20231120	173500	557155220	9230	9230	9230	9230	0
109	20231120	173400	557155220	9230	9230	9230	9230	0
110	20231120	173300	557155220	9230	9230	9230	9230	0
111	20231120	173200	557155220	9230	9230	9230	9230	0
112	20231120	173100	557155220	9230	9230	9230	9230	0
113	20231120	173000	557155220	9230	9230	9230	9230	0
114	20231120	172900	557155220	9230	9230	9230	9230	0
115	20231120	172800	557155220	9230	9230	9230	9230	0
116	20231120	172700	557155220	9230	9230	9230	9230	0
117	20231120	172600	557155220	9230	9230	9230	9230	0
118	20231120	172500	557155220	9230	9230	9230	9230	0
119	20231120	172400	557155220	9230	9230	9230	9230	0
120	20231120	172300	557155220	9230	9230	9230	9230	0
121	20231120	172200	557155220	9230	9230	9230	9230	0
122	20231120	172100	557155220	9230	9230	9230	9230	1586
123	20231120	172000	557155220	9230	9230	9230	9230	0
124	20231120	171900	557155220	9230	9230	9230	9230	0
125	20231120	171800	557155220	9230	9230	9230	9230	0
126	20231120	171700	557155220	9230	9230	9230	9230	0
127	20231120	171600	557155220	9230	9230	9230	9230	0
128	20231120	171500	557155220	9230	9230	9230	9230	0
129	20231120	171400	557155220	9230	9230	9230	9230	0
130	20231120	171300	557155220	9230	9230	9230	9230	0
131	20231120	171200	557155220	9230	9230	9230	9230	0
132	20231120	171100	557155220	9230	9230	9230	9230	0
133	20231120	171000	557155220	9230	9230	9230	9230	0
134	20231120	170900	557155220	9230	9230	9230	9230	0
135	20231120	170800	557155220	9230	9230	9230	9230	0
136	20231120	170700	557155220	9230	9230	9230	9230	0
137	20231120	170600	557155220	9230	9230	9230	9230	0
138	20231120	170500	557155220	9230	9230	9230	9230	0
139	20231120	170400	557155220	9230	9230	9230	9230	0
140	20231120	170300	557155220	9230	9230	9230	9230	0
141	20231120	170200	557155220	9230	9230	9230	9230	0
142	20231120	170100	557155220	9230	9230	9230	9230	0
143	20231120	170000	557155220	9230	9230	9230	9230	0
144	20231120	165900	557155220	9230	9230	9230	9230	0
145	20231120	165800	557155220	9230	9230	9230	9230	0
146	20231120	165700	557155220	9230	9230	9230	9230	0
147	20231120	165600	557155220	9230	9230	9230	9230	0
148	20231120	165500	557155220	9230	9230	9230	9230	0
149	20231120	165400	557155220	9230	9230	9230	9230	0
150	20231120	165300	557155220	9230	9230	9230	9230	0
151	20231120	165200	557155220	9230	9230	9230	9230	0
152	20231120	165100	557155220	9230	9230	9230	9230	1586
153	20231120	165000	557155220	9230	9230	9230	9230	0
154	20231120	164900	557155220	9230	9230	9230	9230	0
155	20231120	164800	557155220	9230	9230	9230	9230	0
156	20231120	164700	557155220	9230	9230	9230	9230	0
157	20231120	164600	557155220	9230	9230	9230	9230	0
158	20231120	164500	557155220	9230	9230	9230	9230	0
159	20231120	164400	557155220	9230	9230	9230	9230	0
160	20231120	164300	557155220	9230	9230	9230	9230	0
161	20231120	164200	557155220	9230	9230	9230	9230	0
162	20231120	164100	557155220	9230	9230	9230	9230	0
163	20231120	164000	557155220	9230	9230	9230	9230	0
164	20231120	163900	557155220	9230	9230	9230	9230	0
165	20231120	163800	557155220	9230	9230	9230	9230	0
166	20231120	163700	557155220	9230	9230	9230	9230	0
167	20231120	163600	557155220	9230	9230	9230	9230	0
168	20231120	163500	557155220	9230	9230	9230	9230	0
169	20231120	163400	557155220	9230	9230	9230	9230	0
170	20231120	163300	557155220	9230	9230	9230	9230	0
171	20231120	163200	557155220	9230	9230	9230	9230	0
172	20231120	163100	557155220	9230	9230	9230	9230	0
173	20231120	163000	557155220	9230	9230	9230	9230	0
174	20231120	162900	557155220	9230	9230	9230	9230	0
175	20231120	162800	557155220	9230	9230	9230	9230	0
176	20231120	162700	557155220	9230	9230	9230	9230	0
177	20231120	162600	557155220	9230	9230	9230	9230	0
178	20231120	162500	557155220	9230	9230	9230	9230	0
179	20231120	162400	557155220	9230	9230	9230	9230	0
180	20231120	162300	557155220	9230	9230	9230	9230	0
181	20231120	162200	557155220	9230	9230	9230	9230	0
182	20231120	162100	557155220	9230	9230	9230	9230	1586
183	20231120	162000	557155220	9230	9230	9230	9230	0
184	20231120	161900	557155220	9230	9230	9230	9230	0
185	20231120	161800	557155220	9230	9230	9230	9230	0
186	20231120	161700	557155220	9230	9230	9230	9230	0
187	20231120	161600	557155220	9230	9230	9230	9230	0
188	20231120	161500	557155220	9230	9230	9230	9230	0
189	20231120	161400	557155220	9230	9230	9230	9230	0
190	20231120	161300	557155220	9230	9230	9230	9230	0
191	20231120	161200	557155220	9230	9230	9230	9230	0
192	20231120	161100	557155220	9230	9230	9230	9230	0
193	20231120	161000	557155220	9230	9230	9230	9230	0
194	20231120	160900	557155220	9230	9230	9230	9230	0
195	20231120	160800	557155220	9230	9230	9230	9230	0
196	20231120	160700	557155220	9230	9230	9230	9230	0
197	20231120	160600	557155220	9230	9230	9230	9230	0
198	20231120	160500	557155220	9230	9230	9230	9230	0
199	20231120	160400	557155220	9230	9230	9230	9230	0
200	20231120	160300	557155220	9230	9230	9230	9230	0
201	20231120	160200	557155220	9230	9230	9230	9230	0
202	20231120	160100	557155220	9230	9230	9230	9230	0
203	20231120	160000	557155220	9230	9230	9230	9230	0
204	20231120	155900	557155220	9230	9230	9230	9230	0
205	20231120	155800	557155220	9230	9230	9230	9230	0
206	20231120	155700	557155220	9230	9230	9230	9230	0
207	20231120	155600	557155220	9230	9230	9230	9230	0
208	20231120	155500	557155220	9230	9230	9230	9230	0
209	20231120	155400	557155220	9230	9230	9230	9230	0
210	20231120	155300	557155220	9230	9230	9230	9230	0
211	20231120	155200	557155220	9230	9230	9230	9230	0
212	20231120	155100	557155220	9230	9230	9230	9230	1586
213	20231120	155000	557155220	9230	9230	9230	9230	0
214	20231120	154900	557155220	9230	9230	9230	9230	0
215	20231120	154800	557155220	9230	9230	9230	9230	0
216	20231120	154700	557155220	9230	9230	9230	9230	0
217	20231120	154600	557155220	9230	9230	9230	9230	0
218	20231120	154500	557155220	9230	9230	9230	9230	0
219	20231120	154400	557155220	9230	9230	9230	9230	0
220	20231120	154300	557155220	9230	9230	9230	9230	0
221	20231120	154200	557155220	9230	9230	9230	9230	0
222	20231120	154100	557155220	9230	9230	9230	9230	0
223	20231120	154000	557155220	9230	9230	9230	9230	0
224	20231120	153900	557155220	9230	9230	9230	9230	0
225	20231120	153800	557155220	9230	9230	9230	9230	0
226	20231120	153700	557155220	9230	9230	9230	9230	0
227	20231120	153600	557155220	9230	9230	9230	9230	0
228	20231120	153500	557155220	9230	9230	9230	9230	0
229	20231120	153400	557155220	9230	9230	9230	9230	0
230	20231120	153300	557155220	9230	9230	9230	9230	0
231	20231120	153200	557155220	9230	9230	9230	9230	0
232	20231120	153100	557155220	9230	9230	9230	9230	0
233	20231120	153000	557155220	9230	9230	9230	9230	1586
234	20231120	152900	542516440	9210	9210	9210	9210	0
235	20231120	152800	542516440	9210	9210	9210	9210	0
236	20231120	152700	542516440	9210	9210	9210	9210	0
237	20231120	152600	542516440	9210	9210	9210	9210	0
238	20231120	152500	542516440	9210	9210	9210	9210	0
239	20231120	152400	542516440	9210	9210	9210	9210	0
240	20231120	152300	542516440	9210	9210	9210	9210	0
241	20231120	152200	542516440	9210	9210	9210	9210	0
242	20231120	152100	542516440	9210	9210	9210	9210	0
243	20231120	152000	542516440	9210	9210	9210	9210	0
244	20231120	151900	542516440	9210	9190	9210	9180	179
245	20231120	151800	540872470	9190	9190	9190	9190	7
246	20231120	151700	540808140	9190	9200	9200	9190	467
247	20231120	151600	536516310	9190	9190	9200	9190	925
248	20231120	151500	528013700	9200	9200	9200	9190	27
249	20231120	151400	527765410	9200	9200	9200	9190	830
250	20231120	151300	520137610	9200	9200	9200	9200	3
251	20231120	151200	520110010	9200	9200	9200	9200	1048
252	20231120	151100	510468410	9200	9200	9200	9200	0
253	20231120	151000	510468410	9200	9200	9200	9200	1
254	20231120	150900	510459210	9200	9210	9210	9200	128
255	20231120	150800	509280560	9230	9230	9230	9230	32
256	20231120	150700	508985200	9220	9210	9220	9210	499
257	20231120	150600	504385210	9210	9210	9210	9210	27
258	20231120	150500	504136540	9210	9210	9210	9210	15
259	20231120	150400	503998390	9210	9210	9210	9210	5
260	20231120	150300	503952340	9210	9210	9210	9210	2
261	20231120	150200	503933920	9200	9200	9200	9200	580
262	20231120	150100	498597920	9200	9200	9200	9200	1
263	20231120	150000	498588720	9190	9190	9190	9190	11
264	20231120	145900	498487630	9200	9200	9200	9200	0
265	20231120	145800	498487630	9200	9200	9200	9200	0
266	20231120	145700	498487630	9200	9200	9200	9200	0
267	20231120	145600	498487630	9200	9200	9200	9200	0
268	20231120	145500	498487630	9200	9200	9200	9200	100
269	20231120	145400	497567630	9200	9200	9200	9200	0
270	20231120	145300	497567630	9200	9200	9200	9200	0
271	20231120	145200	497567630	9200	9200	9200	9200	0
272	20231120	145100	497567630	9200	9200	9200	9200	2
273	20231120	145000	497549230	9200	9200	9200	9200	1
274	20231120	144900	497540030	9200	9200	9200	9200	0
275	20231120	144800	497540030	9200	9200	9200	9200	10
276	20231120	144700	497448030	9200	9200	9200	9200	0
277	20231120	144600	497448030	9200	9200	9200	9200	7
278	20231120	144500	497383630	9200	9200	9200	9200	25
279	20231120	144400	497153630	9200	9200	9200	9200	41
280	20231120	144300	496776430	9200	9200	9200	9200	50
281	20231120	144200	496316430	9200	9200	9200	9200	0
282	20231120	144100	496316430	9200	9190	9200	9190	134
283	20231120	144000	495084890	9190	9190	9190	9190	0
284	20231120	143900	495084890	9190	9190	9190	9190	0
285	20231120	143800	495084890	9190	9190	9190	9190	0
286	20231120	143700	495084890	9190	9180	9190	9180	64
287	20231120	143600	494496830	9180	9190	9190	9180	250
288	20231120	143500	492201330	9190	9190	9190	9190	5
289	20231120	143400	492155380	9190	9190	9190	9190	50
290	20231120	143300	491695880	9190	9190	9190	9190	5
291	20231120	143200	491649930	9190	9190	9190	9190	22
292	20231120	143100	491447750	9190	9190	9190	9190	0
293	20231120	143000	491447750	9190	9190	9190	9190	0
294	20231120	142900	491447750	9190	9190	9190	9190	0
295	20231120	142800	491447750	9190	9200	9200	9190	40
296	20231120	142700	491079980	9190	9200	9200	9190	340
297	20231120	142600	487955340	9190	9190	9190	9190	24
298	20231120	142500	487734780	9200	9200	9200	9200	3
299	20231120	142400	487707180	9200	9200	9200	9200	0
300	20231120	142300	487707180	9200	9200	9200	9200	0
301	20231120	142200	487707180	9200	9200	9200	9200	32
302	20231120	142100	487412780	9200	9200	9200	9200	0
303	20231120	142000	487412780	9200	9200	9200	9200	1
304	20231120	141900	487403580	9190	9190	9190	9190	0
305	20231120	141800	487403580	9190	9190	9190	9190	0
306	20231120	141700	487403580	9190	9190	9190	9190	12
307	20231120	141600	487293300	9190	9190	9190	9190	0
308	20231120	141500	487293300	9190	9190	9190	9190	44
309	20231120	141400	486888940	9190	9190	9190	9190	169
310	20231120	141300	485335830	9190	9180	9190	9180	1834
311	20231120	141200	468481670	9180	9190	9190	9180	110
312	20231120	141100	467471850	9190	9190	9190	9190	0
313	20231120	141000	467471850	9190	9190	9190	9190	513
314	20231120	140900	462757380	9200	9200	9200	9200	0
315	20231120	140800	462757380	9200	9200	9200	9200	0
316	20231120	140700	462757380	9200	9200	9200	9200	48
317	20231120	140600	462315780	9200	9200	9200	9200	6
318	20231120	140500	462260580	9200	9200	9200	9200	0
319	20231120	140400	462260580	9200	9200	9200	9200	15
320	20231120	140300	462122580	9200	9200	9200	9200	4
321	20231120	140200	462085780	9200	9200	9200	9200	0
322	20231120	140100	462085780	9200	9200	9200	9200	0
323	20231120	140000	462085780	9200	9200	9200	9200	1
324	20231120	135900	462076580	9200	9200	9200	9200	9
325	20231120	135800	461993780	9200	9200	9200	9200	0
326	20231120	135700	461993780	9200	9200	9200	9200	100
327	20231120	135600	461073780	9200	9200	9200	9200	100
328	20231120	135500	460153780	9200	9210	9210	9200	608
329	20231120	135400	454560070	9210	9220	9220	9210	1124
330	20231120	135300	444207830	9220	9220	9220	9220	0
331	20231120	135200	444207830	9220	9220	9220	9220	8
332	20231120	135100	444134070	9220	9220	9220	9220	44
333	20231120	135000	443728390	9220	9220	9220	9220	111
334	20231120	134900	442704970	9220	9220	9220	9220	0
335	20231120	134800	442704970	9220	9220	9220	9220	7
336	20231120	134700	442640430	9230	9230	9230	9230	0
337	20231120	134600	442640430	9230	9230	9230	9230	1
338	20231120	134500	442631200	9230	9220	9230	9220	1123
339	20231120	134400	432269200	9220	9220	9220	9220	5
340	20231120	134300	432223100	9220	9220	9220	9220	21
341	20231120	134200	432029480	9220	9220	9220	9220	16
342	20231120	134100	431881960	9220	9220	9220	9220	20
343	20231120	134000	431697560	9220	9220	9220	9220	22
344	20231120	133900	431494720	9220	9220	9220	9220	103
345	20231120	133800	430545060	9230	9230	9230	9230	20
346	20231120	133700	430360460	9230	9220	9230	9220	330
347	20231120	133600	427317280	9220	9210	9220	9210	420
348	20231120	133500	423447880	9220	9220	9220	9220	0
349	20231120	133400	423447880	9220	9220	9220	9220	138
350	20231120	133300	422175520	9230	9220	9230	9220	397
351	20231120	133200	418514880	9210	9220	9220	9210	682
352	20231120	133100	412227840	9220	9220	9220	9220	0
353	20231120	133000	412227840	9220	9220	9220	9220	0
354	20231120	132900	412227840	9220	9220	9220	9220	108
355	20231120	132800	411232080	9220	9220	9220	9220	158
356	20231120	132700	409775320	9230	9220	9230	9220	393
357	20231120	132600	406151360	9220	9210	9220	9210	89
358	20231120	132500	405331610	9220	9220	9220	9220	64
359	20231120	132400	404741530	9220	9220	9220	9220	0
360	20231120	132300	404741530	9220	9220	9220	9220	10
361	20231120	132200	404649330	9220	9220	9220	9220	100
362	20231120	132100	403727330	9230	9230	9230	9230	0
363	20231120	132000	403727330	9230	9220	9230	9220	19
364	20231120	131900	403552100	9230	9220	9230	9220	2711
365	20231120	131800	378532050	9220	9220	9220	9220	0
366	20231120	131700	378532050	9220	9220	9220	9220	2
367	20231120	131600	378513610	9220	9210	9220	9210	11
368	20231120	131500	378412290	9210	9210	9210	9210	1
369	20231120	131400	378403080	9220	9220	9220	9220	0
370	20231120	131300	378403080	9220	9220	9220	9220	796
371	20231120	131200	371063960	9220	9220	9220	9220	204
372	20231120	131100	369183080	9210	9210	9210	9210	324
373	20231120	131000	366199040	9210	9210	9210	9210	0
374	20231120	130900	366199040	9210	9210	9210	9210	0
375	20231120	130800	366199040	9210	9210	9210	9210	2
376	20231120	130700	366180620	9210	9210	9210	9210	70
377	20231120	130600	365535920	9220	9220	9220	9220	0
378	20231120	130500	365535920	9220	9210	9220	9210	4
379	20231120	130400	365499070	9210	9210	9210	9210	1
380	20231120	130300	365489860	9200	9200	9200	9200	0
381	20231120	130200	365489860	9200	9200	9200	9200	0
382	20231120	130100	365489860	9200	9200	9200	9200	0
383	20231120	130000	365489860	9200	9200	9200	9200	0
384	20231120	125900	365489860	9200	9180	9200	9180	2732
385	20231120	125800	340372030	9180	9180	9180	9180	63
386	20231120	125700	339793690	9180	9170	9180	9170	482
387	20231120	125600	335370490	9170	9170	9170	9170	20
388	20231120	125500	335187090	9170	9170	9170	9170	30
389	20231120	125400	334911990	9170	9170	9170	9170	0
390	20231120	125300	334911990	9170	9170	9170	9170	59
391	20231120	125200	334370960	9170	9170	9170	9170	20
392	20231120	125100	334187560	9170	9170	9170	9170	10
393	20231120	125000	334095860	9170	9170	9170	9170	16
394	20231120	124900	333949140	9170	9170	9170	9170	22
395	20231120	124800	333747400	9170	9170	9170	9170	21
396	20231120	124700	333554830	9170	9170	9170	9170	0
397	20231120	124600	333554830	9170	9170	9170	9170	1
398	20231120	124500	333545660	9170	9170	9170	9170	21
399	20231120	124400	333353090	9160	9160	9160	9160	0
400	20231120	124300	333353090	9160	9160	9160	9160	0
401	20231120	124200	333353090	9160	9170	9170	9160	492
402	20231120	124100	328843060	9180	9180	9180	9180	0
403	20231120	124000	328843060	9180	9180	9180	9180	1
404	20231120	123900	328833880	9180	9190	9190	9180	13
405	20231120	123800	328714440	9190	9190	9190	9190	0
406	20231120	123700	328714440	9190	9190	9190	9190	22
407	20231120	123600	328512260	9190	9190	9190	9190	0
408	20231120	123500	328512260	9190	9180	9190	9180	492
409	20231120	123400	323991830	9170	9170	9170	9170	92
410	20231120	123300	323148190	9170	9170	9170	9170	170
411	20231120	123200	321589290	9170	9160	9170	9160	51
412	20231120	123100	321121630	9170	9170	9170	9170	400
413	20231120	123000	317453630	9170	9170	9170	9170	28
414	20231120	122900	317196870	9170	9170	9170	9170	4
415	20231120	122800	317160190	9170	9170	9170	9170	19
416	20231120	122700	316985960	9170	9160	9170	9160	1109
417	20231120	122600	306817810	9140	9160	9160	9140	12
418	20231120	122500	306708030	9160	9160	9160	9160	1150
419	20231120	122400	296174030	9160	9150	9160	9150	1248
420	20231120	122300	284748610	9150	9150	9150	9150	50
421	20231120	122200	284291110	9150	9150	9150	9150	22
422	20231120	122100	284089810	9150	9150	9150	9150	12
423	20231120	122000	283980010	9150	9150	9150	9150	301
424	20231120	121900	281225860	9150	9150	9150	9150	22
425	20231120	121800	281024560	9150	9150	9150	9150	12
426	20231120	121700	280914760	9150	9150	9150	9150	0
427	20231120	121600	280914760	9150	9150	9150	9150	8
428	20231120	121500	280841560	9150	9150	9150	9150	1
429	20231120	121400	280832410	9150	9150	9150	9150	2
430	20231120	121300	280814110	9150	9150	9150	9150	50
431	20231120	121200	280356610	9150	9150	9150	9150	8
432	20231120	121100	280283410	9150	9150	9150	9150	190
433	20231120	121000	278544910	9150	9150	9150	9150	10
434	20231120	120900	278453410	9150	9150	9150	9150	12
435	20231120	120800	278343610	9150	9150	9150	9150	52
436	20231120	120700	277867810	9150	9150	9150	9150	3
437	20231120	120600	277840360	9150	9150	9150	9150	21
438	20231120	120500	277648210	9150	9150	9150	9150	15
439	20231120	120400	277510960	9150	9150	9150	9150	1
440	20231120	120300	277501810	9150	9150	9150	9150	605
441	20231120	120200	271966060	9150	9150	9150	9150	0
442	20231120	120100	271966060	9150	9150	9150	9150	363
443	20231120	120000	268644610	9160	9160	9160	9160	0
444	20231120	115900	268644610	9160	9160	9160	9160	0
445	20231120	115800	268644610	9160	9150	9160	9140	711
446	20231120	115700	262143600	9160	9160	9160	9160	40
447	20231120	115600	261777200	9160	9150	9160	9150	268
448	20231120	115500	259324000	9150	9150	9150	9150	21
449	20231120	115400	259131850	9150	9150	9150	9150	502
450	20231120	115300	254538550	9150	9150	9150	9150	10
451	20231120	115200	254447050	9150	9150	9150	9150	258
452	20231120	115100	252086350	9150	9150	9150	9150	1
453	20231120	115000	252077200	9150	9150	9150	9150	53
454	20231120	114900	251592250	9150	9150	9150	9150	3
455	20231120	114800	251564800	9150	9150	9150	9150	0
456	20231120	114700	251564800	9150	9150	9150	9150	12
457	20231120	114600	251455000	9150	9150	9150	9150	0
458	20231120	114500	251455000	9150	9150	9150	9150	1
459	20231120	114400	251445850	9150	9150	9150	9150	2
460	20231120	114300	251427550	9150	9150	9150	9150	1
461	20231120	114200	251418400	9150	9150	9150	9150	106
462	20231120	114100	250448500	9150	9150	9150	9150	10
463	20231120	114000	250357000	9150	9150	9150	9150	0
464	20231120	113900	250357000	9150	9150	9150	9150	1
465	20231120	113800	250347850	9150	9150	9150	9150	373
466	20231120	113700	246934900	9150	9150	9150	9150	0
467	20231120	113600	246934900	9150	9150	9150	9150	227
468	20231120	113500	244857850	9150	9150	9150	9150	0
469	20231120	113400	244857850	9150	9150	9150	9150	92
470	20231120	113300	244016050	9150	9150	9150	9150	35
471	20231120	113200	243695800	9150	9150	9150	9150	0
472	20231120	113100	243695800	9150	9150	9150	9150	50
473	20231120	113000	243238300	9150	9150	9150	9150	0
474	20231120	112900	243238300	9150	9150	9150	9150	0
475	20231120	112800	243238300	9150	9150	9150	9150	58
476	20231120	112700	242707600	9150	9150	9150	9150	65
477	20231120	112600	242112850	9150	9150	9150	9150	144
478	20231120	112500	240795250	9150	9150	9150	9150	11
479	20231120	112400	240694600	9150	9150	9150	9150	1
480	20231120	112300	240685450	9150	9160	9160	9150	168
481	20231120	112200	239148190	9160	9160	9160	9160	0
482	20231120	112100	239148190	9160	9160	9160	9160	2
483	20231120	112000	239129870	9160	9160	9160	9160	10
484	20231120	111900	239038270	9150	9140	9150	9140	312
485	20231120	111800	236184470	9140	9140	9140	9140	0
486	20231120	111700	236184470	9140	9140	9140	9140	0
487	20231120	111600	236184470	9140	9150	9150	9140	221
488	20231120	111500	234164520	9150	9150	9150	9150	14
489	20231120	111400	234036420	9150	9150	9150	9150	0
490	20231120	111300	234036420	9150	9150	9150	9150	5
491	20231120	111200	233990670	9150	9150	9150	9150	282
492	20231120	111100	231410370	9150	9150	9150	9150	237
493	20231120	111000	229241820	9150	9150	9150	9150	0
494	20231120	110900	229241820	9150	9150	9150	9150	18
495	20231120	110800	229077120	9150	9150	9150	9150	0
496	20231120	110700	229077120	9150	9150	9150	9150	0
497	20231120	110600	229077120	9150	9150	9150	9150	0
498	20231120	110500	229077120	9150	9150	9150	9150	7
499	20231120	110400	229013070	9150	9150	9150	9150	265
500	20231120	110300	226588320	9150	9160	9160	9150	68
501	20231120	110200	225965480	9160	9150	9160	9150	268
502	20231120	110100	223513080	9150	9150	9150	9150	16
503	20231120	110000	223366680	9150	9150	9150	9150	47
504	20231120	105900	222936630	9150	9150	9150	9150	131
505	20231120	105800	221737980	9150	9150	9150	9150	0
506	20231120	105700	221737980	9150	9140	9150	9140	759
507	20231120	105600	214796360	9140	9140	9140	9140	1
508	20231120	105500	214787220	9140	9130	9140	9130	123
509	20231120	105400	213663010	9140	9140	9140	9140	0
510	20231120	105300	213663010	9140	9140	9140	9140	54
511	20231120	105200	213169450	9150	9150	9150	9150	3
512	20231120	105100	213142000	9150	9150	9150	9150	11
513	20231120	105000	213041350	9150	9150	9150	9150	7
514	20231120	104900	212977300	9150	9150	9150	9150	13
515	20231120	104800	212858350	9150	9150	9150	9150	7
516	20231120	104700	212794300	9140	9140	9140	9140	0
517	20231120	104600	212794300	9140	9140	9140	9140	35
518	20231120	104500	212474400	9140	9140	9140	9140	38
519	20231120	104400	212127080	9140	9140	9140	9140	24
520	20231120	104300	211907720	9140	9140	9140	9140	23
521	20231120	104200	211697500	9140	9140	9140	9140	100
522	20231120	104100	210783500	9140	9150	9150	9140	450
523	20231120	104000	206670490	9150	9150	9150	9150	170
524	20231120	103900	205114990	9140	9140	9140	9140	151
525	20231120	103800	203734850	9140	9140	9140	9140	153
526	20231120	103700	202336430	9140	9140	9140	9140	159
527	20231120	103600	200883170	9140	9140	9140	9140	37
528	20231120	103500	200544990	9140	9140	9140	9140	257
529	20231120	103400	198196010	9140	9140	9140	9140	101
530	20231120	103300	197272870	9140	9140	9140	9140	146
531	20231120	103200	195938430	9140	9140	9140	9140	31
532	20231120	103100	195655090	9140	9140	9140	9140	51
533	20231120	103000	195188950	9130	9130	9130	9130	15
534	20231120	102900	195052000	9130	9140	9140	9130	56
535	20231120	102800	194540610	9140	9140	9140	9140	100
536	20231120	102700	193626610	9130	9140	9140	9130	119
537	20231120	102600	192538980	9140	9150	9150	9140	254
538	20231120	102500	190217310	9150	9150	9150	9150	1
539	20231120	102400	190208160	9150	9150	9150	9150	6
540	20231120	102300	190153260	9130	9140	9140	9130	1068
541	20231120	102200	180396740	9130	9130	9130	9130	0
542	20231120	102100	180396740	9130	9130	9130	9120	295
543	20231120	102000	177703490	9130	9140	9140	9130	219
544	20231120	101900	175703990	9140	9140	9140	9140	38
545	20231120	101800	175356670	9130	9130	9130	9130	6
546	20231120	101700	175301890	9120	9120	9120	9120	0
547	20231120	101600	175301890	9120	9140	9140	9120	516
548	20231120	101500	170595650	9140	9140	9140	9140	7
549	20231120	101400	170531670	9140	9130	9140	9130	517
550	20231120	101300	165806840	9130	9130	9130	9130	10
551	20231120	101200	165715540	9130	9120	9130	9120	355
552	20231120	101100	162477390	9130	9130	9130	9130	14
553	20231120	101000	162349570	9130	9130	9130	9130	200
554	20231120	100900	160523570	9130	9130	9130	9130	0
555	20231120	100800	160523570	9130	9140	9140	9130	29
556	20231120	100700	160258780	9140	9140	9140	9140	4
557	20231120	100600	160222220	9140	9140	9140	9140	15
558	20231120	100500	160085120	9140	9140	9140	9140	0
559	20231120	100400	160085120	9140	9130	9140	9130	133
560	20231120	100300	158870790	9130	9130	9130	9130	102
561	20231120	100200	157939530	9130	9130	9130	9130	269
562	20231120	100100	155483560	9140	9140	9140	9140	13
563	20231120	100000	155364740	9140	9140	9140	9140	3
564	20231120	095900	155337320	9140	9140	9140	9140	4
565	20231120	095800	155300760	9140	9140	9140	9140	4
566	20231120	095700	155264200	9140	9140	9140	9140	20
567	20231120	095600	155081400	9140	9140	9140	9140	10
568	20231120	095500	154990000	9130	9120	9140	9120	1036
569	20231120	095400	145541220	9120	9140	9140	9120	1000
570	20231120	095300	136410660	9150	9150	9150	9150	11
571	20231120	095200	136310010	9150	9150	9150	9150	64
572	20231120	095100	135724410	9150	9140	9150	9130	72
573	20231120	095000	135066920	9130	9150	9150	9130	306
574	20231120	094900	132270500	9150	9150	9150	9150	116
575	20231120	094800	131209100	9150	9150	9150	9150	10
576	20231120	094700	131117600	9150	9150	9150	9150	0
577	20231120	094600	131117600	9150	9150	9150	9150	1
578	20231120	094500	131108450	9150	9150	9150	9150	7
579	20231120	094400	131044400	9150	9150	9150	9150	0
580	20231120	094300	131044400	9150	9150	9150	9150	10
581	20231120	094200	130952900	9150	9150	9150	9150	13
582	20231120	094100	130833950	9130	9150	9150	9130	1159
583	20231120	094000	120240480	9150	9150	9160	9150	46
584	20231120	093900	119819530	9150	9150	9150	9150	56
585	20231120	093800	119307130	9150	9150	9150	9150	165
586	20231120	093700	117797380	9150	9150	9150	9150	64
587	20231120	093600	117211780	9150	9150	9150	9150	138
588	20231120	093500	115949080	9150	9150	9150	9140	152
589	20231120	093400	114558430	9150	9150	9150	9150	740
590	20231120	093300	107787430	9140	9140	9140	9140	150
591	20231120	093200	106416430	9150	9140	9150	9140	136
592	20231120	093100	105173360	9140	9140	9140	9120	58
593	20231120	093000	104643770	9140	9130	9140	9120	112
594	20231120	092900	103621910	9120	9140	9140	9120	1700
595	20231120	092800	88114000	9150	9150	9150	9150	5
596	20231120	092700	88068250	9150	9150	9150	9150	305
597	20231120	092600	85277500	9150	9150	9150	9150	1
598	20231120	092500	85268350	9150	9150	9150	9150	7
599	20231120	092400	85204300	9150	9150	9150	9150	10
600	20231120	092300	85112800	9150	9150	9150	9150	1
601	20231120	092200	85103650	9130	9140	9140	9130	3913
602	20231120	092100	49358470	9150	9150	9150	9150	27
603	20231120	092000	49111420	9160	9150	9160	9140	11
604	20231120	091900	49010760	9150	9150	9150	9150	135
605	20231120	091800	47775510	9150	9150	9150	9150	223
606	20231120	091700	45735060	9150	9150	9150	9150	305
607	20231120	091600	42944310	9150	9150	9150	9150	10
608	20231120	091500	42852810	9140	9140	9140	9140	244
609	20231120	091400	40622650	9130	9130	9130	9130	1205
610	20231120	091300	29621000	9130	9130	9130	9130	1
611	20231120	091200	29611870	9130	9130	9130	9130	251
612	20231120	091100	27320240	9130	9130	9130	9130	128
613	20231120	091000	26151600	9140	9140	9140	9140	158
614	20231120	090900	24707480	9140	9140	9140	9140	71
615	20231120	090800	24058540	9140	9140	9140	9140	26
616	20231120	090700	23820900	9130	9130	9130	9130	341
617	20231120	090600	20707570	9130	9130	9130	9130	2
618	20231120	090500	20689310	9110	9140	9140	9110	1232
619	20231120	090400	9454920	9140	9140	9140	9140	23
620	20231120	090300	9244700	9120	9120	9120	9120	0
621	20231120	090200	9244700	9120	9130	9160	9120	34
622	20231120	090100	8934370	9120	9120	9120	9120	0
623	20231120	090000	8934370	9120	9170	9170	9120	976