KissMeData/277880/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	203500	472019370	9220	9220	9220	9220	1872
3	20231122	203400	472019370	9220	9220	9220	9220	0
4	20231122	203300	472019370	9220	9220	9220	9220	0
5	20231122	203200	472019370	9220	9220	9220	9220	0
6	20231122	203100	472019370	9220	9220	9220	9220	0
7	20231122	203000	472019370	9220	9220	9220	9220	0
8	20231122	202900	472019370	9220	9220	9220	9220	0
9	20231122	202800	472019370	9220	9220	9220	9220	0
10	20231122	202700	472019370	9220	9220	9220	9220	0
11	20231122	202600	472019370	9220	9220	9220	9220	0
12	20231122	202500	472019370	9220	9220	9220	9220	0
13	20231122	202400	472019370	9220	9220	9220	9220	0
14	20231122	202300	472019370	9220	9220	9220	9220	0
15	20231122	202200	472019370	9220	9220	9220	9220	0
16	20231122	202100	472019370	9220	9220	9220	9220	0
17	20231122	202000	472019370	9220	9220	9220	9220	0
18	20231122	201900	472019370	9220	9220	9220	9220	0
19	20231122	201800	472019370	9220	9220	9220	9220	0
20	20231122	201700	472019370	9220	9220	9220	9220	0
21	20231122	201600	472019370	9220	9220	9220	9220	0
22	20231122	201500	472019370	9220	9220	9220	9220	0
23	20231122	201400	472019370	9220	9220	9220	9220	0
24	20231122	201300	472019370	9220	9220	9220	9220	0
25	20231122	201200	472019370	9220	9220	9220	9220	0
26	20231122	201100	472019370	9220	9220	9220	9220	0
27	20231122	201000	472019370	9220	9220	9220	9220	0
28	20231122	200900	472019370	9220	9220	9220	9220	0
29	20231122	200800	472019370	9220	9220	9220	9220	0
30	20231122	200700	472019370	9220	9220	9220	9220	0
31	20231122	200600	472019370	9220	9220	9220	9220	0
32	20231122	200500	472019370	9220	9220	9220	9220	1872
33	20231122	200400	472019370	9220	9220	9220	9220	0
34	20231122	200300	472019370	9220	9220	9220	9220	0
35	20231122	200200	472019370	9220	9220	9220	9220	0
36	20231122	200100	472019370	9220	9220	9220	9220	0
37	20231122	200000	472019370	9220	9220	9220	9220	0
38	20231122	195900	472019370	9220	9220	9220	9220	0
39	20231122	195800	472019370	9220	9220	9220	9220	0
40	20231122	195700	472019370	9220	9220	9220	9220	0
41	20231122	195600	472019370	9220	9220	9220	9220	0
42	20231122	195500	472019370	9220	9220	9220	9220	0
43	20231122	195400	472019370	9220	9220	9220	9220	0
44	20231122	195300	472019370	9220	9220	9220	9220	0
45	20231122	195200	472019370	9220	9220	9220	9220	0
46	20231122	195100	472019370	9220	9220	9220	9220	0
47	20231122	195000	472019370	9220	9220	9220	9220	0
48	20231122	194900	472019370	9220	9220	9220	9220	0
49	20231122	194800	472019370	9220	9220	9220	9220	0
50	20231122	194700	472019370	9220	9220	9220	9220	0
51	20231122	194600	472019370	9220	9220	9220	9220	0
52	20231122	194500	472019370	9220	9220	9220	9220	0
53	20231122	194400	472019370	9220	9220	9220	9220	0
54	20231122	194300	472019370	9220	9220	9220	9220	0
55	20231122	194200	472019370	9220	9220	9220	9220	0
56	20231122	194100	472019370	9220	9220	9220	9220	0
57	20231122	194000	472019370	9220	9220	9220	9220	0
58	20231122	193900	472019370	9220	9220	9220	9220	0
59	20231122	193800	472019370	9220	9220	9220	9220	0
60	20231122	193700	472019370	9220	9220	9220	9220	0
61	20231122	193600	472019370	9220	9220	9220	9220	0
62	20231122	193500	472019370	9220	9220	9220	9220	1872
63	20231122	193400	472019370	9220	9220	9220	9220	0
64	20231122	193300	472019370	9220	9220	9220	9220	0
65	20231122	193200	472019370	9220	9220	9220	9220	0
66	20231122	193100	472019370	9220	9220	9220	9220	0
67	20231122	193000	472019370	9220	9220	9220	9220	0
68	20231122	192900	472019370	9220	9220	9220	9220	0
69	20231122	192800	472019370	9220	9220	9220	9220	0
70	20231122	192700	472019370	9220	9220	9220	9220	0
71	20231122	192600	472019370	9220	9220	9220	9220	0
72	20231122	192500	472019370	9220	9220	9220	9220	0
73	20231122	192400	472019370	9220	9220	9220	9220	0
74	20231122	192300	472019370	9220	9220	9220	9220	0
75	20231122	192200	472019370	9220	9220	9220	9220	0
76	20231122	192100	472019370	9220	9220	9220	9220	0
77	20231122	192000	472019370	9220	9220	9220	9220	0
78	20231122	191900	472019370	9220	9220	9220	9220	0
79	20231122	191800	472019370	9220	9220	9220	9220	0
80	20231122	191700	472019370	9220	9220	9220	9220	0
81	20231122	191600	472019370	9220	9220	9220	9220	0
82	20231122	191500	472019370	9220	9220	9220	9220	0
83	20231122	191400	472019370	9220	9220	9220	9220	0
84	20231122	191300	472019370	9220	9220	9220	9220	0
85	20231122	191200	472019370	9220	9220	9220	9220	0
86	20231122	191100	472019370	9220	9220	9220	9220	0
87	20231122	191000	472019370	9220	9220	9220	9220	0
88	20231122	190900	472019370	9220	9220	9220	9220	0
89	20231122	190800	472019370	9220	9220	9220	9220	0
90	20231122	190700	472019370	9220	9220	9220	9220	0
91	20231122	190600	472019370	9220	9220	9220	9220	0
92	20231122	190500	472019370	9220	9220	9220	9220	1872
93	20231122	190400	472019370	9220	9220	9220	9220	0
94	20231122	190300	472019370	9220	9220	9220	9220	0
95	20231122	190200	472019370	9220	9220	9220	9220	0
96	20231122	190100	472019370	9220	9220	9220	9220	0
97	20231122	190000	472019370	9220	9220	9220	9220	0
98	20231122	185900	472019370	9220	9220	9220	9220	0
99	20231122	185800	472019370	9220	9220	9220	9220	0
100	20231122	185700	472019370	9220	9220	9220	9220	0
101	20231122	185600	472019370	9220	9220	9220	9220	0
102	20231122	185500	472019370	9220	9220	9220	9220	0
103	20231122	185400	472019370	9220	9220	9220	9220	0
104	20231122	185300	472019370	9220	9220	9220	9220	0
105	20231122	185200	472019370	9220	9220	9220	9220	0
106	20231122	185100	472019370	9220	9220	9220	9220	0
107	20231122	185000	472019370	9220	9220	9220	9220	0
108	20231122	184900	472019370	9220	9220	9220	9220	0
109	20231122	184800	472019370	9220	9220	9220	9220	0
110	20231122	184700	472019370	9220	9220	9220	9220	0
111	20231122	184600	472019370	9220	9220	9220	9220	0
112	20231122	184500	472019370	9220	9220	9220	9220	0
113	20231122	184400	472019370	9220	9220	9220	9220	0
114	20231122	184300	472019370	9220	9220	9220	9220	0
115	20231122	184200	472019370	9220	9220	9220	9220	0
116	20231122	184100	472019370	9220	9220	9220	9220	0
117	20231122	184000	472019370	9220	9220	9220	9220	0
118	20231122	183900	472019370	9220	9220	9220	9220	0
119	20231122	183800	472019370	9220	9220	9220	9220	0
120	20231122	183700	472019370	9220	9220	9220	9220	0
121	20231122	183600	472019370	9220	9220	9220	9220	0
122	20231122	183500	472019370	9220	9220	9220	9220	1872
123	20231122	183400	472019370	9220	9220	9220	9220	0
124	20231122	183300	472019370	9220	9220	9220	9220	0
125	20231122	183200	472019370	9220	9220	9220	9220	0
126	20231122	183100	472019370	9220	9220	9220	9220	0
127	20231122	183000	472019370	9220	9220	9220	9220	0
128	20231122	182900	472019370	9220	9220	9220	9220	0
129	20231122	182800	472019370	9220	9220	9220	9220	0
130	20231122	182700	472019370	9220	9220	9220	9220	0
131	20231122	182600	472019370	9220	9220	9220	9220	0
132	20231122	182500	472019370	9220	9220	9220	9220	0
133	20231122	182400	472019370	9220	9220	9220	9220	0
134	20231122	182300	472019370	9220	9220	9220	9220	0
135	20231122	182200	472019370	9220	9220	9220	9220	0
136	20231122	182100	472019370	9220	9220	9220	9220	0
137	20231122	182000	472019370	9220	9220	9220	9220	0
138	20231122	181900	472019370	9220	9220	9220	9220	0
139	20231122	181800	472019370	9220	9220	9220	9220	0
140	20231122	181700	472019370	9220	9220	9220	9220	0
141	20231122	181600	472019370	9220	9220	9220	9220	0
142	20231122	181500	472019370	9220	9220	9220	9220	0
143	20231122	181400	472019370	9220	9220	9220	9220	0
144	20231122	181300	472019370	9220	9220	9220	9220	0
145	20231122	181200	472019370	9220	9220	9220	9220	0
146	20231122	181100	472019370	9220	9220	9220	9220	0
147	20231122	181000	472019370	9220	9220	9220	9220	0
148	20231122	180900	472019370	9220	9220	9220	9220	0
149	20231122	180800	472019370	9220	9220	9220	9220	0
150	20231122	180700	472019370	9220	9220	9220	9220	0
151	20231122	180600	472019370	9220	9220	9220	9220	0
152	20231122	180500	472019370	9220	9220	9220	9220	1872
153	20231122	180400	472019370	9220	9220	9220	9220	0
154	20231122	180300	472019370	9220	9220	9220	9220	0
155	20231122	180200	472019370	9220	9220	9220	9220	0
156	20231122	180100	472019370	9220	9220	9220	9220	0
157	20231122	180000	472019370	9220	9220	9220	9220	0
158	20231122	175900	472019370	9220	9220	9220	9220	0
159	20231122	175800	472019370	9220	9220	9220	9220	0
160	20231122	175700	472019370	9220	9220	9220	9220	0
161	20231122	175600	472019370	9220	9220	9220	9220	0
162	20231122	175500	472019370	9220	9220	9220	9220	0
163	20231122	175400	472019370	9220	9220	9220	9220	0
164	20231122	175300	472019370	9220	9220	9220	9220	0
165	20231122	175200	472019370	9220	9220	9220	9220	0
166	20231122	175100	472019370	9220	9220	9220	9220	0
167	20231122	175000	472019370	9220	9220	9220	9220	0
168	20231122	174900	472019370	9220	9220	9220	9220	0
169	20231122	174800	472019370	9220	9220	9220	9220	0
170	20231122	174700	472019370	9220	9220	9220	9220	0
171	20231122	174600	472019370	9220	9220	9220	9220	0
172	20231122	174500	472019370	9220	9220	9220	9220	0
173	20231122	174400	472019370	9220	9220	9220	9220	0
174	20231122	174300	472019370	9220	9220	9220	9220	0
175	20231122	174200	472019370	9220	9220	9220	9220	0
176	20231122	174100	472019370	9220	9220	9220	9220	0
177	20231122	174000	472019370	9220	9220	9220	9220	0
178	20231122	173900	472019370	9220	9220	9220	9220	0
179	20231122	173800	472019370	9220	9220	9220	9220	0
180	20231122	173700	472019370	9220	9220	9220	9220	0
181	20231122	173600	472019370	9220	9220	9220	9220	0
182	20231122	173500	472019370	9220	9220	9220	9220	1872
183	20231122	173400	472019370	9220	9220	9220	9220	0
184	20231122	173300	472019370	9220	9220	9220	9220	0
185	20231122	173200	472019370	9220	9220	9220	9220	0
186	20231122	173100	472019370	9220	9220	9220	9220	0
187	20231122	173000	472019370	9220	9220	9220	9220	0
188	20231122	172900	472019370	9220	9220	9220	9220	0
189	20231122	172800	472019370	9220	9220	9220	9220	0
190	20231122	172700	472019370	9220	9220	9220	9220	0
191	20231122	172600	472019370	9220	9220	9220	9220	0
192	20231122	172500	472019370	9220	9220	9220	9220	0
193	20231122	172400	472019370	9220	9220	9220	9220	0
194	20231122	172300	472019370	9220	9220	9220	9220	0
195	20231122	172200	472019370	9220	9220	9220	9220	0
196	20231122	172100	472019370	9220	9220	9220	9220	0
197	20231122	172000	472019370	9220	9220	9220	9220	0
198	20231122	171900	472019370	9220	9220	9220	9220	0
199	20231122	171800	472019370	9220	9220	9220	9220	0
200	20231122	171700	472019370	9220	9220	9220	9220	0
201	20231122	171600	472019370	9220	9220	9220	9220	0
202	20231122	171500	472019370	9220	9220	9220	9220	0
203	20231122	171400	472019370	9220	9220	9220	9220	0
204	20231122	171300	472019370	9220	9220	9220	9220	0
205	20231122	171200	472019370	9220	9220	9220	9220	0
206	20231122	171100	472019370	9220	9220	9220	9220	0
207	20231122	171000	472019370	9220	9220	9220	9220	0
208	20231122	170900	472019370	9220	9220	9220	9220	0
209	20231122	170800	472019370	9220	9220	9220	9220	0
210	20231122	170700	472019370	9220	9220	9220	9220	0
211	20231122	170600	472019370	9220	9220	9220	9220	0
212	20231122	170500	472019370	9220	9220	9220	9220	1872
213	20231122	170400	472019370	9220	9220	9220	9220	0
214	20231122	170300	472019370	9220	9220	9220	9220	0
215	20231122	170200	472019370	9220	9220	9220	9220	0
216	20231122	170100	472019370	9220	9220	9220	9220	0
217	20231122	170000	472019370	9220	9220	9220	9220	0
218	20231122	165900	472019370	9220	9220	9220	9220	0
219	20231122	165800	472019370	9220	9220	9220	9220	0
220	20231122	165700	472019370	9220	9220	9220	9220	0
221	20231122	165600	472019370	9220	9220	9220	9220	0
222	20231122	165500	472019370	9220	9220	9220	9220	0
223	20231122	165400	472019370	9220	9220	9220	9220	0
224	20231122	165300	472019370	9220	9220	9220	9220	0
225	20231122	165200	472019370	9220	9220	9220	9220	0
226	20231122	165100	472019370	9220	9220	9220	9220	0
227	20231122	165000	472019370	9220	9220	9220	9220	0
228	20231122	164900	472019370	9220	9220	9220	9220	0
229	20231122	164800	472019370	9220	9220	9220	9220	0
230	20231122	164700	472019370	9220	9220	9220	9220	0
231	20231122	164600	472019370	9220	9220	9220	9220	0
232	20231122	164500	472019370	9220	9220	9220	9220	0
233	20231122	164400	472019370	9220	9220	9220	9220	0
234	20231122	164300	472019370	9220	9220	9220	9220	0
235	20231122	164200	472019370	9220	9220	9220	9220	0
236	20231122	164100	472019370	9220	9220	9220	9220	0
237	20231122	164000	472019370	9220	9220	9220	9220	0
238	20231122	163900	472019370	9220	9220	9220	9220	0
239	20231122	163800	472019370	9220	9220	9220	9220	0
240	20231122	163700	472019370	9220	9220	9220	9220	0
241	20231122	163600	472019370	9220	9220	9220	9220	0
242	20231122	163500	472019370	9220	9220	9220	9220	1872
243	20231122	163400	472019370	9220	9220	9220	9220	0
244	20231122	163300	472019370	9220	9220	9220	9220	0
245	20231122	163200	472019370	9220	9220	9220	9220	0
246	20231122	163100	472019370	9220	9220	9220	9220	0
247	20231122	163000	472019370	9220	9220	9220	9220	0
248	20231122	162900	472019370	9220	9220	9220	9220	0
249	20231122	162800	472019370	9220	9220	9220	9220	0
250	20231122	162700	472019370	9220	9220	9220	9220	0
251	20231122	162600	472019370	9220	9220	9220	9220	0
252	20231122	162500	472019370	9220	9220	9220	9220	0
253	20231122	162400	472019370	9220	9220	9220	9220	0
254	20231122	162300	472019370	9220	9220	9220	9220	0
255	20231122	162200	472019370	9220	9220	9220	9220	0
256	20231122	162100	472019370	9220	9220	9220	9220	0
257	20231122	162000	472019370	9220	9220	9220	9220	0
258	20231122	161900	472019370	9220	9220	9220	9220	0
259	20231122	161800	472019370	9220	9220	9220	9220	0
260	20231122	161700	472019370	9220	9220	9220	9220	0
261	20231122	161600	472019370	9220	9220	9220	9220	0
262	20231122	161500	472019370	9220	9220	9220	9220	0
263	20231122	161400	472019370	9220	9220	9220	9220	0
264	20231122	161300	472019370	9220	9220	9220	9220	0
265	20231122	161200	472019370	9220	9220	9220	9220	0
266	20231122	161100	472019370	9220	9220	9220	9220	0
267	20231122	161000	472019370	9220	9220	9220	9220	0
268	20231122	160900	472019370	9220	9220	9220	9220	0
269	20231122	160800	472019370	9220	9220	9220	9220	0
270	20231122	160700	472019370	9220	9220	9220	9220	0
271	20231122	160600	472019370	9220	9220	9220	9220	0
272	20231122	160500	472019370	9220	9220	9220	9220	1872
273	20231122	160400	472019370	9220	9220	9220	9220	0
274	20231122	160300	472019370	9220	9220	9220	9220	0
275	20231122	160200	472019370	9220	9220	9220	9220	0
276	20231122	160100	472019370	9220	9220	9220	9220	0
277	20231122	160000	472019370	9220	9220	9220	9220	0
278	20231122	155900	472019370	9220	9220	9220	9220	0
279	20231122	155800	472019370	9220	9220	9220	9220	0
280	20231122	155700	472019370	9220	9220	9220	9220	0
281	20231122	155600	472019370	9220	9220	9220	9220	0
282	20231122	155500	472019370	9220	9220	9220	9220	0
283	20231122	155400	472019370	9220	9220	9220	9220	0
284	20231122	155300	472019370	9220	9220	9220	9220	0
285	20231122	155200	472019370	9220	9220	9220	9220	0
286	20231122	155100	472019370	9220	9220	9220	9220	0
287	20231122	155000	472019370	9220	9220	9220	9220	0
288	20231122	154900	472019370	9220	9220	9220	9220	0
289	20231122	154800	472019370	9220	9220	9220	9220	0
290	20231122	154700	472019370	9220	9220	9220	9220	0
291	20231122	154600	472019370	9220	9220	9220	9220	0
292	20231122	154500	472019370	9220	9220	9220	9220	0
293	20231122	154400	472019370	9220	9220	9220	9220	0
294	20231122	154300	472019370	9220	9220	9220	9220	0
295	20231122	154200	472019370	9220	9220	9220	9220	0
296	20231122	154100	472019370	9220	9220	9220	9220	0
297	20231122	154000	472019370	9220	9220	9220	9220	0
298	20231122	153900	472019370	9220	9220	9220	9220	0
299	20231122	153800	472019370	9220	9220	9220	9220	0
300	20231122	153700	472019370	9220	9220	9220	9220	0
301	20231122	153600	472019370	9220	9220	9220	9220	0
302	20231122	153500	472019370	9220	9220	9220	9220	1872
303	20231122	153400	472019370	9220	9220	9220	9220	0
304	20231122	153300	472019370	9220	9220	9220	9220	0
305	20231122	153200	472019370	9220	9220	9220	9220	0
306	20231122	153100	472019370	9220	9220	9220	9220	0
307	20231122	153000	472019370	9220	9220	9220	9220	1872
308	20231122	152900	454759530	9270	9270	9270	9270	0
309	20231122	152800	454759530	9270	9270	9270	9270	0
310	20231122	152700	454759530	9270	9270	9270	9270	0
311	20231122	152600	454759530	9270	9270	9270	9270	0
312	20231122	152500	454759530	9270	9270	9270	9270	0
313	20231122	152400	454759530	9270	9270	9270	9270	0
314	20231122	152300	454759530	9270	9270	9270	9270	0
315	20231122	152200	454759530	9270	9270	9270	9270	0
316	20231122	152100	454759530	9270	9270	9270	9270	0
317	20231122	152000	454759530	9270	9270	9270	9270	0
318	20231122	151900	454759530	9270	9260	9280	9260	560
319	20231122	151800	449573270	9250	9250	9250	9250	1
320	20231122	151700	449564020	9250	9250	9250	9250	0
321	20231122	151600	449564020	9250	9270	9270	9250	103
322	20231122	151500	448610770	9270	9270	9270	9260	142
323	20231122	151400	447295790	9270	9260	9280	9260	156
324	20231122	151300	445851140	9280	9300	9300	9280	202
325	20231122	151200	443976520	9300	9290	9300	9290	416
326	20231122	151100	440111780	9290	9290	9290	9290	40
327	20231122	151000	439740180	9290	9290	9290	9280	522
328	20231122	150900	434895800	9280	9280	9280	9280	670
329	20231122	150800	428678200	9280	9280	9280	9280	112
330	20231122	150700	427638840	9260	9280	9280	9260	132
331	20231122	150600	426415880	9280	9280	9280	9280	45
332	20231122	150500	425998280	9280	9280	9280	9280	36
333	20231122	150400	425664200	9280	9280	9280	9280	16
334	20231122	150300	425515720	9280	9280	9280	9280	121
335	20231122	150200	424392840	9270	9270	9270	9270	272
336	20231122	150100	421871400	9270	9270	9270	9270	0
337	20231122	150000	421871400	9270	9270	9270	9270	0
338	20231122	145900	421871400	9270	9270	9270	9270	1
339	20231122	145800	421862130	9270	9270	9270	9270	0
340	20231122	145700	421862130	9270	9270	9270	9270	0
341	20231122	145600	421862130	9270	9270	9270	9270	487
342	20231122	145500	417347640	9270	9270	9270	9270	2
343	20231122	145400	417329100	9260	9260	9260	9260	100
344	20231122	145300	416403100	9270	9270	9270	9270	10
345	20231122	145200	416310400	9270	9270	9270	9270	1
346	20231122	145100	416301130	9250	9250	9250	9250	0
347	20231122	145000	416301130	9250	9250	9250	9250	0
348	20231122	144900	416301130	9250	9290	9290	9250	511
349	20231122	144800	411572910	9290	9290	9290	9290	30
350	20231122	144700	411294210	9260	9270	9270	9260	300
351	20231122	144600	408515710	9270	9270	9270	9270	0
352	20231122	144500	408515710	9270	9270	9270	9270	3
353	20231122	144400	408487900	9270	9270	9270	9270	1
354	20231122	144300	408478630	9270	9270	9270	9270	0
355	20231122	144200	408478630	9270	9270	9270	9270	420
356	20231122	144100	404585230	9270	9300	9330	9270	630
357	20231122	144000	398721890	9260	9260	9260	9260	0
358	20231122	143900	398721890	9260	9260	9260	9260	0
359	20231122	143800	398721890	9260	9260	9260	9260	0
360	20231122	143700	398721890	9260	9260	9260	9260	0
361	20231122	143600	398721890	9260	9290	9290	9260	65
362	20231122	143500	398119500	9320	9320	9320	9320	0
363	20231122	143400	398119500	9320	9310	9320	9310	33
364	20231122	143300	397811950	9320	9320	9320	9320	20
365	20231122	143200	397625550	9330	9310	9330	9310	10
366	20231122	143100	397532290	9330	9330	9330	9330	0
367	20231122	143000	397532290	9330	9330	9330	9330	0
368	20231122	142900	397532290	9330	9330	9330	9330	1
369	20231122	142800	397522960	9330	9320	9330	9320	30
370	20231122	142700	397243330	9260	9260	9260	9260	0
371	20231122	142600	397243330	9260	9270	9270	9260	1000
372	20231122	142500	387981120	9320	9310	9320	9310	2
373	20231122	142400	387962490	9330	9330	9330	9330	0
374	20231122	142300	387962490	9330	9330	9330	9330	0
375	20231122	142200	387962490	9330	9330	9330	9330	3
376	20231122	142100	387934500	9320	9300	9320	9300	5
377	20231122	142000	387887940	9270	9270	9270	9270	0
378	20231122	141900	387887940	9270	9270	9270	9270	0
379	20231122	141800	387887940	9270	9270	9270	9270	0
380	20231122	141700	387887940	9270	9270	9270	9270	0
381	20231122	141600	387887940	9270	9270	9270	9270	0
382	20231122	141500	387887940	9270	9300	9300	9270	1014
383	20231122	141400	378481950	9300	9300	9300	9300	9
384	20231122	141300	378398250	9300	9300	9300	9300	0
385	20231122	141200	378398250	9300	9300	9300	9300	2
386	20231122	141100	378379650	9320	9320	9320	9320	104
387	20231122	141000	377410370	9310	9320	9320	9310	298
388	20231122	140900	374633980	9320	9320	9320	9320	302
389	20231122	140800	371819340	9320	9320	9320	9320	10
390	20231122	140700	371726140	9310	9310	9310	9310	247
391	20231122	140600	369426570	9310	9310	9310	9310	0
392	20231122	140500	369426570	9310	9280	9310	9280	35
393	20231122	140400	369101710	9280	9280	9280	9280	0
394	20231122	140300	369101710	9280	9280	9280	9280	10
395	20231122	140200	369008910	9280	9280	9280	9280	0
396	20231122	140100	369008910	9280	9280	9280	9280	0
397	20231122	140000	369008910	9280	9280	9280	9280	0
398	20231122	135900	369008910	9280	9280	9280	9280	0
399	20231122	135800	369008910	9280	9310	9310	9280	170
400	20231122	135700	367430770	9300	9300	9300	9300	6
401	20231122	135600	367374970	9290	9290	9290	9290	6
402	20231122	135500	367319230	9300	9300	9300	9300	24
403	20231122	135400	367096030	9300	9300	9300	9300	6
404	20231122	135300	367040230	9300	9300	9310	9300	301
405	20231122	135200	364237970	9300	9310	9310	9300	43
406	20231122	135100	363837670	9300	9300	9310	9300	28
407	20231122	135000	363577050	9290	9290	9290	9290	7
408	20231122	134900	363512020	9300	9300	9300	9300	39
409	20231122	134800	363149320	9300	9300	9300	9300	21
410	20231122	134700	362954020	9300	9300	9300	9300	35
411	20231122	134600	362628520	9300	9290	9300	9290	507
412	20231122	134500	357918400	9290	9290	9290	9290	8
413	20231122	134400	357844080	9290	9290	9290	9290	0
414	20231122	134300	357844080	9290	9280	9290	9280	369
415	20231122	134200	354419110	9270	9270	9270	9270	128
416	20231122	134100	353232550	9270	9270	9270	9270	11
417	20231122	134000	353130580	9270	9270	9270	9270	0
418	20231122	133900	353130580	9270	9270	9270	9270	0
419	20231122	133800	353130580	9270	9270	9270	9270	10
420	20231122	133700	353037880	9270	9270	9270	9270	36
421	20231122	133600	352704160	9280	9280	9280	9280	3
422	20231122	133500	352676320	9270	9270	9270	9270	0
423	20231122	133400	352676320	9270	9270	9270	9270	196
424	20231122	133300	350859400	9260	9260	9260	9260	0
425	20231122	133200	350859400	9260	9260	9260	9260	0
426	20231122	133100	350859400	9260	9260	9260	9260	0
427	20231122	133000	350859400	9260	9260	9260	9260	50
428	20231122	132900	350396400	9270	9270	9270	9270	25
429	20231122	132800	350164650	9270	9270	9270	9270	0
430	20231122	132700	350164650	9270	9270	9270	9270	0
431	20231122	132600	350164650	9270	9270	9270	9270	0
432	20231122	132500	350164650	9270	9270	9270	9270	1
433	20231122	132400	350155380	9270	9270	9270	9270	0
434	20231122	132300	350155380	9270	9270	9270	9270	5
435	20231122	132200	350109030	9260	9260	9260	9260	0
436	20231122	132100	350109030	9260	9260	9260	9260	0
437	20231122	132000	350109030	9260	9260	9260	9260	0
438	20231122	131900	350109030	9260	9260	9260	9260	0
439	20231122	131800	350109030	9260	9260	9260	9260	9
440	20231122	131700	350025690	9280	9280	9280	9280	0
441	20231122	131600	350025690	9280	9280	9280	9280	2
442	20231122	131500	350007130	9280	9280	9280	9280	27
443	20231122	131400	349756570	9280	9280	9280	9280	0
444	20231122	131300	349756570	9280	9280	9280	9280	0
445	20231122	131200	349756570	9280	9280	9280	9280	50
446	20231122	131100	349292570	9280	9270	9280	9270	200
447	20231122	131000	347436600	9280	9260	9280	9260	100
448	20231122	130900	346509130	9250	9250	9250	9250	0
449	20231122	130800	346509130	9250	9250	9250	9250	0
450	20231122	130700	346509130	9250	9250	9250	9250	0
451	20231122	130600	346509130	9250	9250	9250	9250	0
452	20231122	130500	346509130	9250	9250	9250	9250	161
453	20231122	130400	345019880	9260	9260	9260	9260	3
454	20231122	130300	344992100	9260	9260	9260	9260	100
455	20231122	130200	344066100	9260	9260	9260	9260	0
456	20231122	130100	344066100	9260	9260	9260	9260	0
457	20231122	130000	344066100	9260	9260	9260	9260	0
458	20231122	125900	344066100	9260	9260	9260	9260	74
459	20231122	125800	343380860	9260	9260	9260	9260	1
460	20231122	125700	343371600	9280	9250	9280	9250	500
461	20231122	125600	338735200	9260	9220	9260	9220	350
462	20231122	125500	335501270	9220	9230	9230	9220	379
463	20231122	125400	332004670	9230	9240	9240	9230	190
464	20231122	125300	330250960	9230	9230	9230	9230	100
465	20231122	125200	329327960	9230	9230	9230	9230	0
466	20231122	125100	329327960	9230	9230	9230	9230	1
467	20231122	125000	329318730	9230	9230	9230	9230	0
468	20231122	124900	329318730	9230	9230	9230	9230	1
469	20231122	124800	329309500	9230	9230	9230	9230	0
470	20231122	124700	329309500	9230	9230	9230	9230	0
471	20231122	124600	329309500	9230	9230	9230	9230	0
472	20231122	124500	329309500	9230	9230	9230	9230	0
473	20231122	124400	329309500	9230	9230	9230	9230	0
474	20231122	124300	329309500	9230	9230	9230	9230	1
475	20231122	124200	329300270	9230	9230	9230	9230	0
476	20231122	124100	329300270	9230	9230	9230	9230	2
477	20231122	124000	329281810	9230	9240	9240	9230	262
478	20231122	123900	326861550	9230	9230	9230	9230	50
479	20231122	123800	326400050	9230	9230	9230	9230	0
480	20231122	123700	326400050	9230	9230	9230	9230	0
481	20231122	123600	326400050	9230	9230	9230	9230	0
482	20231122	123500	326400050	9230	9230	9230	9230	0
483	20231122	123400	326400050	9230	9230	9230	9230	113
484	20231122	123300	325357060	9230	9230	9230	9230	0
485	20231122	123200	325357060	9230	9230	9230	9230	0
486	20231122	123100	325357060	9230	9230	9230	9230	2
487	20231122	123000	325338600	9230	9230	9230	9230	0
488	20231122	122900	325338600	9230	9230	9230	9230	6
489	20231122	122800	325283220	9220	9220	9220	9220	0
490	20231122	122700	325283220	9220	9220	9220	9220	179
491	20231122	122600	323632840	9220	9220	9220	9220	17
492	20231122	122500	323476100	9230	9230	9230	9230	0
493	20231122	122400	323476100	9230	9230	9230	9230	0
494	20231122	122300	323476100	9230	9230	9230	9230	0
495	20231122	122200	323476100	9230	9230	9230	9230	0
496	20231122	122100	323476100	9230	9240	9240	9230	18
497	20231122	122000	323309880	9240	9240	9240	9240	0
498	20231122	121900	323309880	9240	9240	9240	9240	8
499	20231122	121800	323235960	9210	9210	9210	9210	0
500	20231122	121700	323235960	9210	9210	9210	9210	0
501	20231122	121600	323235960	9210	9210	9210	9210	0
502	20231122	121500	323235960	9210	9210	9210	9210	0
503	20231122	121400	323235960	9210	9210	9210	9210	90
504	20231122	121300	322407060	9240	9240	9240	9240	0
505	20231122	121200	322407060	9240	9240	9240	9240	0
506	20231122	121100	322407060	9240	9240	9240	9240	0
507	20231122	121000	322407060	9240	9240	9240	9240	0
508	20231122	120900	322407060	9240	9240	9240	9240	65
509	20231122	120800	321806460	9210	9210	9210	9210	0
510	20231122	120700	321806460	9210	9210	9210	9210	0
511	20231122	120600	321806460	9210	9210	9210	9210	0
512	20231122	120500	321806460	9210	9210	9210	9210	50
513	20231122	120400	321345960	9200	9200	9200	9200	0
514	20231122	120300	321345960	9200	9200	9200	9200	0
515	20231122	120200	321345960	9200	9200	9200	9200	10
516	20231122	120100	321253960	9200	9230	9230	9200	160
517	20231122	120000	319781450	9230	9230	9230	9230	0
518	20231122	115900	319781450	9230	9230	9230	9230	0
519	20231122	115800	319781450	9230	9230	9230	9230	0
520	20231122	115700	319781450	9230	9230	9230	9230	0
521	20231122	115600	319781450	9230	9230	9230	9230	0
522	20231122	115500	319781450	9230	9240	9240	9230	412
523	20231122	115400	315974610	9240	9240	9240	9240	0
524	20231122	115300	315974610	9240	9240	9240	9240	692
525	20231122	115200	309580530	9250	9250	9250	9250	0
526	20231122	115100	309580530	9250	9250	9250	9250	1
527	20231122	115000	309571280	9250	9250	9250	9250	0
528	20231122	114900	309571280	9250	9250	9250	9250	1
529	20231122	114800	309562030	9250	9250	9250	9250	1
530	20231122	114700	309552780	9250	9250	9250	9250	0
531	20231122	114600	309552780	9250	9250	9250	9250	0
532	20231122	114500	309552780	9250	9250	9250	9250	0
533	20231122	114400	309552780	9250	9210	9250	9200	509
534	20231122	114300	304866290	9250	9200	9250	9200	848
535	20231122	114200	297062850	9200	9200	9200	9200	500
536	20231122	114100	292462850	9200	9200	9200	9200	0
537	20231122	114000	292462850	9200	9200	9200	9200	6
538	20231122	113900	292407650	9200	9200	9200	9200	0
539	20231122	113800	292407650	9200	9200	9200	9200	0
540	20231122	113700	292407650	9200	9200	9200	9200	2
541	20231122	113600	292389250	9200	9200	9200	9200	12
542	20231122	113500	292278850	9200	9200	9200	9200	20
543	20231122	113400	292094850	9200	9200	9200	9200	0
544	20231122	113300	292094850	9200	9200	9200	9200	1
545	20231122	113200	292085650	9200	9200	9200	9200	9
546	20231122	113100	292002850	9200	9200	9200	9200	15
547	20231122	113000	291864850	9200	9200	9200	9200	1
548	20231122	112900	291855650	9190	9190	9190	9190	0
549	20231122	112800	291855650	9190	9190	9190	9190	0
550	20231122	112700	291855650	9190	9190	9190	9190	0
551	20231122	112600	291855650	9190	9190	9190	9190	0
552	20231122	112500	291855650	9190	9190	9190	9190	0
553	20231122	112400	291855650	9190	9190	9190	9190	0
554	20231122	112300	291855650	9190	9190	9190	9190	133
555	20231122	112200	290633380	9190	9190	9190	9190	0
556	20231122	112100	290633380	9190	9190	9190	9190	36
557	20231122	112000	290302540	9180	9190	9190	9180	33
558	20231122	111900	289999370	9180	9180	9180	9180	140
559	20231122	111800	288714170	9190	9190	9190	9190	59
560	20231122	111700	288171960	9190	9190	9190	9190	25
561	20231122	111600	287942210	9190	9190	9190	9190	75
562	20231122	111500	287252960	9190	9190	9190	9190	159
563	20231122	111400	285791750	9190	9190	9190	9190	455
564	20231122	111300	281610300	9190	9190	9190	9190	60
565	20231122	111200	281058900	9200	9200	9200	9200	70
566	20231122	111100	280414900	9190	9200	9200	9190	66
567	20231122	111000	279808300	9190	9190	9190	9190	60
568	20231122	110900	279256900	9200	9200	9200	9200	3
569	20231122	110800	279229300	9200	9210	9210	9200	103
570	20231122	110700	278281670	9210	9210	9210	9210	10
571	20231122	110600	278189570	9200	9200	9200	9200	66
572	20231122	110500	277582370	9200	9200	9200	9200	0
573	20231122	110400	277582370	9200	9200	9200	9200	0
574	20231122	110300	277582370	9200	9210	9210	9200	212
575	20231122	110200	275631950	9200	9200	9200	9200	0
576	20231122	110100	275631950	9200	9200	9200	9200	1000
577	20231122	110000	266431950	9200	9200	9200	9200	0
578	20231122	105900	266431950	9200	9220	9220	9200	401
579	20231122	105800	262740640	9220	9220	9220	9220	8
580	20231122	105700	262666880	9220	9220	9220	9220	1
581	20231122	105600	262657660	9210	9210	9210	9210	0
582	20231122	105500	262657660	9210	9210	9210	9210	2
583	20231122	105400	262639240	9220	9230	9230	9220	34
584	20231122	105300	262325750	9220	9220	9220	9220	0
585	20231122	105200	262325750	9220	9220	9220	9220	0
586	20231122	105100	262325750	9220	9220	9220	9220	7
587	20231122	105000	262261210	9220	9220	9220	9220	2
588	20231122	104900	262242770	9230	9230	9230	9230	1
589	20231122	104800	262233540	9220	9220	9220	9220	4
590	20231122	104700	262196660	9220	9220	9220	9220	0
591	20231122	104600	262196660	9220	9240	9240	9220	223
592	20231122	104500	260140490	9250	9250	9250	9250	0
593	20231122	104400	260140490	9250	9250	9250	9250	0
594	20231122	104300	260140490	9250	9250	9250	9250	0
595	20231122	104200	260140490	9250	9250	9250	9250	5
596	20231122	104100	260094240	9250	9250	9250	9250	0
597	20231122	104000	260094240	9250	9250	9250	9250	0
598	20231122	103900	260094240	9250	9240	9250	9210	7
599	20231122	103800	260029670	9210	9220	9240	9210	521
600	20231122	103700	255229230	9200	9200	9200	9200	0
601	20231122	103600	255229230	9200	9200	9200	9200	0
602	20231122	103500	255229230	9200	9200	9200	9200	0
603	20231122	103400	255229230	9200	9230	9230	9200	3000
604	20231122	103300	227607930	9250	9250	9250	9250	12
605	20231122	103200	227496930	9250	9250	9250	9250	5
606	20231122	103100	227450680	9250	9250	9250	9250	29
607	20231122	103000	227182430	9250	9250	9250	9250	0
608	20231122	102900	227182430	9250	9250	9250	9250	2
609	20231122	102800	227163930	9230	9230	9230	9230	0
610	20231122	102700	227163930	9230	9230	9230	9200	2010
611	20231122	102600	208651210	9230	9230	9230	9230	300
612	20231122	102500	205882210	9240	9240	9240	9240	49
613	20231122	102400	205429450	9240	9240	9240	9240	1
614	20231122	102300	205420210	9240	9240	9240	9240	0
615	20231122	102200	205420210	9240	9240	9250	9240	702
616	20231122	102100	198933670	9230	9230	9230	9230	66
617	20231122	102000	198324490	9210	9210	9210	9210	66
618	20231122	101900	197716630	9210	9210	9210	9210	0
619	20231122	101800	197716630	9210	9210	9210	9210	498
620	20231122	101700	193130050	9210	9210	9220	9210	548
621	20231122	101600	188082960	9210	9230	9230	9210	342
622	20231122	101500	184930240	9230	9230	9230	9230	32
623	20231122	101400	184634880	9230	9230	9230	9230	1
624	20231122	101300	184625650	9190	9190	9190	9190	0
625	20231122	101200	184625650	9190	9190	9190	9190	37
626	20231122	101100	184285620	9180	9190	9190	9180	100
627	20231122	101000	183367380	9190	9230	9230	9190	1309
628	20231122	100900	171324580	9240	9230	9240	9230	294
629	20231122	100800	168610420	9240	9230	9240	9230	103
630	20231122	100700	167659690	9230	9230	9230	9230	1
631	20231122	100600	167650460	9210	9210	9210	9210	0
632	20231122	100500	167650460	9210	9210	9210	9210	7
633	20231122	100400	167585990	9210	9210	9210	9210	74
634	20231122	100300	166904450	9200	9190	9200	9190	75
635	20231122	100200	166215100	9200	9200	9200	9190	75
636	20231122	100100	165525250	9190	9200	9200	9190	251
637	20231122	100000	163218040	9200	9200	9200	9200	0
638	20231122	095900	163218040	9200	9200	9200	9200	260
639	20231122	095800	160826040	9210	9210	9210	9210	1207
640	20231122	095700	149709570	9230	9230	9230	9230	0
641	20231122	095600	149709570	9230	9230	9230	9230	125
642	20231122	095500	148555820	9230	9210	9230	9210	502
643	20231122	095400	143922380	9190	9190	9190	9190	0
644	20231122	095300	143922380	9190	9190	9190	9190	10
645	20231122	095200	143830480	9240	9240	9240	9240	2
646	20231122	095100	143812000	9240	9240	9240	9240	0
647	20231122	095000	143812000	9240	9240	9240	9240	2
648	20231122	094900	143793520	9240	9240	9240	9240	1
649	20231122	094800	143784280	9230	9230	9230	9230	1
650	20231122	094700	143775050	9190	9200	9200	9190	93
651	20231122	094600	142920280	9230	9230	9230	9230	0
652	20231122	094500	142920280	9230	9230	9230	9230	1
653	20231122	094400	142911050	9230	9230	9230	9230	0
654	20231122	094300	142911050	9230	9220	9230	9190	3151
655	20231122	094200	113924280	9230	9230	9230	9230	1
656	20231122	094100	113915050	9220	9230	9230	9220	683
657	20231122	094000	107617490	9230	9230	9230	9230	69
658	20231122	093900	106980620	9280	9280	9280	9280	2
659	20231122	093800	106962060	9280	9240	9280	9230	162
660	20231122	093700	105466060	9280	9250	9280	9250	5
661	20231122	093600	105419690	9240	9220	9240	9220	3909
662	20231122	093500	69317130	9230	9240	9240	9230	964
663	20231122	093400	60417970	9240	9260	9260	9240	2345
664	20231122	093300	38716820	9270	9280	9280	9260	155
665	20231122	093200	37281040	9280	9280	9280	9280	3
666	20231122	093100	37253200	9280	9280	9280	9280	0
667	20231122	093000	37253200	9280	9280	9280	9280	6
668	20231122	092900	37197520	9280	9270	9280	9260	5
669	20231122	092800	37151170	9270	9260	9270	9260	238
670	20231122	092700	34946080	9260	9250	9260	9250	200
671	20231122	092600	33095080	9250	9250	9250	9250	4
672	20231122	092500	33058080	9240	9240	9240	9240	68
673	20231122	092400	32429760	9240	9240	9240	9230	272
674	20231122	092300	29917000	9240	9270	9270	9240	513
675	20231122	092200	25170770	9280	9280	9280	9280	10
676	20231122	092100	25077970	9290	9290	9290	9290	0
677	20231122	092000	25077970	9290	9290	9290	9290	3
678	20231122	091900	25050100	9260	9260	9260	9240	31
679	20231122	091800	24763600	9240	9240	9240	9240	5
680	20231122	091700	24717400	9240	9240	9240	9240	96
681	20231122	091600	23830360	9230	9280	9280	9230	626
682	20231122	091500	18041590	9290	9290	9290	9290	3
683	20231122	091400	18013720	9290	9290	9290	9290	13
684	20231122	091300	17892950	9300	9300	9300	9300	17
685	20231122	091200	17734850	9270	9270	9270	9270	47
686	20231122	091100	17299160	9260	9260	9260	9260	260
687	20231122	091000	14891560	9260	9240	9260	9240	171
688	20231122	090900	13310210	9240	9240	9240	9240	18
689	20231122	090800	13143890	9240	9240	9240	9240	14
690	20231122	090700	13014530	9240	9240	9240	9240	41
691	20231122	090600	12635690	9230	9240	9240	9230	216
692	20231122	090500	10640620	9240	9240	9240	9240	146
693	20231122	090400	9291580	9240	9240	9240	9240	15
694	20231122	090300	9152980	9240	9240	9240	9240	0
695	20231122	090200	9152980	9240	9250	9250	9240	148
696	20231122	090100	7784010	9220	9230	9230	9220	52
697	20231122	090000	7304360	9240	9260	9260	9240	277