KissMeData/192390/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	201200	511115230	4250	4250	4250	4250	4038
3	20231120	201100	511115230	4250	4250	4250	4250	0
4	20231120	201000	511115230	4250	4250	4250	4250	0
5	20231120	200900	511115230	4250	4250	4250	4250	0
6	20231120	200800	511115230	4250	4250	4250	4250	0
7	20231120	200700	511115230	4250	4250	4250	4250	0
8	20231120	200600	511115230	4250	4250	4250	4250	0
9	20231120	200500	511115230	4250	4250	4250	4250	0
10	20231120	200400	511115230	4250	4250	4250	4250	0
11	20231120	200300	511115230	4250	4250	4250	4250	0
12	20231120	200200	511115230	4250	4250	4250	4250	0
13	20231120	200100	511115230	4250	4250	4250	4250	0
14	20231120	200000	511115230	4250	4250	4250	4250	0
15	20231120	195900	511115230	4250	4250	4250	4250	0
16	20231120	195800	511115230	4250	4250	4250	4250	0
17	20231120	195700	511115230	4250	4250	4250	4250	0
18	20231120	195600	511115230	4250	4250	4250	4250	0
19	20231120	195500	511115230	4250	4250	4250	4250	0
20	20231120	195400	511115230	4250	4250	4250	4250	0
21	20231120	195300	511115230	4250	4250	4250	4250	0
22	20231120	195200	511115230	4250	4250	4250	4250	0
23	20231120	195100	511115230	4250	4250	4250	4250	0
24	20231120	195000	511115230	4250	4250	4250	4250	0
25	20231120	194900	511115230	4250	4250	4250	4250	0
26	20231120	194800	511115230	4250	4250	4250	4250	0
27	20231120	194700	511115230	4250	4250	4250	4250	0
28	20231120	194600	511115230	4250	4250	4250	4250	0
29	20231120	194500	511115230	4250	4250	4250	4250	0
30	20231120	194400	511115230	4250	4250	4250	4250	0
31	20231120	194300	511115230	4250	4250	4250	4250	0
32	20231120	194200	511115230	4250	4250	4250	4250	4038
33	20231120	194100	511115230	4250	4250	4250	4250	0
34	20231120	194000	511115230	4250	4250	4250	4250	0
35	20231120	193900	511115230	4250	4250	4250	4250	0
36	20231120	193800	511115230	4250	4250	4250	4250	0
37	20231120	193700	511115230	4250	4250	4250	4250	0
38	20231120	193600	511115230	4250	4250	4250	4250	0
39	20231120	193500	511115230	4250	4250	4250	4250	0
40	20231120	193400	511115230	4250	4250	4250	4250	0
41	20231120	193300	511115230	4250	4250	4250	4250	0
42	20231120	193200	511115230	4250	4250	4250	4250	0
43	20231120	193100	511115230	4250	4250	4250	4250	0
44	20231120	193000	511115230	4250	4250	4250	4250	0
45	20231120	192900	511115230	4250	4250	4250	4250	0
46	20231120	192800	511115230	4250	4250	4250	4250	0
47	20231120	192700	511115230	4250	4250	4250	4250	0
48	20231120	192600	511115230	4250	4250	4250	4250	0
49	20231120	192500	511115230	4250	4250	4250	4250	0
50	20231120	192400	511115230	4250	4250	4250	4250	0
51	20231120	192300	511115230	4250	4250	4250	4250	0
52	20231120	192200	511115230	4250	4250	4250	4250	0
53	20231120	192100	511115230	4250	4250	4250	4250	0
54	20231120	192000	511115230	4250	4250	4250	4250	0
55	20231120	191900	511115230	4250	4250	4250	4250	0
56	20231120	191800	511115230	4250	4250	4250	4250	0
57	20231120	191700	511115230	4250	4250	4250	4250	0
58	20231120	191600	511115230	4250	4250	4250	4250	0
59	20231120	191500	511115230	4250	4250	4250	4250	0
60	20231120	191400	511115230	4250	4250	4250	4250	0
61	20231120	191300	511115230	4250	4250	4250	4250	0
62	20231120	191200	511115230	4250	4250	4250	4250	4038
63	20231120	191100	511115230	4250	4250	4250	4250	0
64	20231120	191000	511115230	4250	4250	4250	4250	0
65	20231120	190900	511115230	4250	4250	4250	4250	0
66	20231120	190800	511115230	4250	4250	4250	4250	0
67	20231120	190700	511115230	4250	4250	4250	4250	0
68	20231120	190600	511115230	4250	4250	4250	4250	0
69	20231120	190500	511115230	4250	4250	4250	4250	0
70	20231120	190400	511115230	4250	4250	4250	4250	0
71	20231120	190300	511115230	4250	4250	4250	4250	0
72	20231120	190200	511115230	4250	4250	4250	4250	0
73	20231120	190100	511115230	4250	4250	4250	4250	0
74	20231120	190000	511115230	4250	4250	4250	4250	0
75	20231120	185900	511115230	4250	4250	4250	4250	0
76	20231120	185800	511115230	4250	4250	4250	4250	0
77	20231120	185700	511115230	4250	4250	4250	4250	0
78	20231120	185600	511115230	4250	4250	4250	4250	0
79	20231120	185500	511115230	4250	4250	4250	4250	0
80	20231120	185400	511115230	4250	4250	4250	4250	0
81	20231120	185300	511115230	4250	4250	4250	4250	0
82	20231120	185200	511115230	4250	4250	4250	4250	0
83	20231120	185100	511115230	4250	4250	4250	4250	0
84	20231120	185000	511115230	4250	4250	4250	4250	0
85	20231120	184900	511115230	4250	4250	4250	4250	0
86	20231120	184800	511115230	4250	4250	4250	4250	0
87	20231120	184700	511115230	4250	4250	4250	4250	0
88	20231120	184600	511115230	4250	4250	4250	4250	0
89	20231120	184500	511115230	4250	4250	4250	4250	0
90	20231120	184400	511115230	4250	4250	4250	4250	0
91	20231120	184300	511115230	4250	4250	4250	4250	0
92	20231120	184200	511115230	4250	4250	4250	4250	4038
93	20231120	184100	511115230	4250	4250	4250	4250	0
94	20231120	184000	511115230	4250	4250	4250	4250	0
95	20231120	183900	511115230	4250	4250	4250	4250	0
96	20231120	183800	511115230	4250	4250	4250	4250	0
97	20231120	183700	511115230	4250	4250	4250	4250	0
98	20231120	183600	511115230	4250	4250	4250	4250	0
99	20231120	183500	511115230	4250	4250	4250	4250	0
100	20231120	183400	511115230	4250	4250	4250	4250	0
101	20231120	183300	511115230	4250	4250	4250	4250	0
102	20231120	183200	511115230	4250	4250	4250	4250	0
103	20231120	183100	511115230	4250	4250	4250	4250	0
104	20231120	183000	511115230	4250	4250	4250	4250	0
105	20231120	182900	511115230	4250	4250	4250	4250	0
106	20231120	182800	511115230	4250	4250	4250	4250	0
107	20231120	182700	511115230	4250	4250	4250	4250	0
108	20231120	182600	511115230	4250	4250	4250	4250	0
109	20231120	182500	511115230	4250	4250	4250	4250	0
110	20231120	182400	511115230	4250	4250	4250	4250	0
111	20231120	182300	511115230	4250	4250	4250	4250	0
112	20231120	182200	511115230	4250	4250	4250	4250	0
113	20231120	182100	511115230	4250	4250	4250	4250	0
114	20231120	182000	511115230	4250	4250	4250	4250	0
115	20231120	181900	511115230	4250	4250	4250	4250	0
116	20231120	181800	511115230	4250	4250	4250	4250	0
117	20231120	181700	511115230	4250	4250	4250	4250	0
118	20231120	181600	511115230	4250	4250	4250	4250	0
119	20231120	181500	511115230	4250	4250	4250	4250	0
120	20231120	181400	511115230	4250	4250	4250	4250	0
121	20231120	181300	511115230	4250	4250	4250	4250	0
122	20231120	181200	511115230	4250	4250	4250	4250	4038
123	20231120	181100	511115230	4250	4250	4250	4250	0
124	20231120	181000	511115230	4250	4250	4250	4250	0
125	20231120	180900	511115230	4250	4250	4250	4250	0
126	20231120	180800	511115230	4250	4250	4250	4250	0
127	20231120	180700	511115230	4250	4250	4250	4250	0
128	20231120	180600	511115230	4250	4250	4250	4250	0
129	20231120	180500	511115230	4250	4250	4250	4250	0
130	20231120	180400	511115230	4250	4250	4250	4250	0
131	20231120	180300	511115230	4250	4250	4250	4250	0
132	20231120	180200	511115230	4250	4250	4250	4250	0
133	20231120	180100	511115230	4250	4250	4250	4250	0
134	20231120	180000	511115230	4250	4250	4250	4250	0
135	20231120	175900	511115230	4250	4250	4250	4250	0
136	20231120	175800	511115230	4250	4250	4250	4250	0
137	20231120	175700	511115230	4250	4250	4250	4250	0
138	20231120	175600	511115230	4250	4250	4250	4250	0
139	20231120	175500	511115230	4250	4250	4250	4250	0
140	20231120	175400	511115230	4250	4250	4250	4250	0
141	20231120	175300	511115230	4250	4250	4250	4250	0
142	20231120	175200	511115230	4250	4250	4250	4250	0
143	20231120	175100	511115230	4250	4250	4250	4250	0
144	20231120	175000	511115230	4250	4250	4250	4250	0
145	20231120	174900	511115230	4250	4250	4250	4250	0
146	20231120	174800	511115230	4250	4250	4250	4250	0
147	20231120	174700	511115230	4250	4250	4250	4250	0
148	20231120	174600	511115230	4250	4250	4250	4250	0
149	20231120	174500	511115230	4250	4250	4250	4250	0
150	20231120	174400	511115230	4250	4250	4250	4250	0
151	20231120	174300	511115230	4250	4250	4250	4250	0
152	20231120	174200	511115230	4250	4250	4250	4250	4038
153	20231120	174100	511115230	4250	4250	4250	4250	0
154	20231120	174000	511115230	4250	4250	4250	4250	0
155	20231120	173900	511115230	4250	4250	4250	4250	0
156	20231120	173800	511115230	4250	4250	4250	4250	0
157	20231120	173700	511115230	4250	4250	4250	4250	0
158	20231120	173600	511115230	4250	4250	4250	4250	0
159	20231120	173500	511115230	4250	4250	4250	4250	0
160	20231120	173400	511115230	4250	4250	4250	4250	0
161	20231120	173300	511115230	4250	4250	4250	4250	0
162	20231120	173200	511115230	4250	4250	4250	4250	0
163	20231120	173100	511115230	4250	4250	4250	4250	0
164	20231120	173000	511115230	4250	4250	4250	4250	0
165	20231120	172900	511115230	4250	4250	4250	4250	0
166	20231120	172800	511115230	4250	4250	4250	4250	0
167	20231120	172700	511115230	4250	4250	4250	4250	0
168	20231120	172600	511115230	4250	4250	4250	4250	0
169	20231120	172500	511115230	4250	4250	4250	4250	0
170	20231120	172400	511115230	4250	4250	4250	4250	0
171	20231120	172300	511115230	4250	4250	4250	4250	0
172	20231120	172200	511115230	4250	4250	4250	4250	0
173	20231120	172100	511115230	4250	4250	4250	4250	0
174	20231120	172000	511115230	4250	4250	4250	4250	0
175	20231120	171900	511115230	4250	4250	4250	4250	0
176	20231120	171800	511115230	4250	4250	4250	4250	0
177	20231120	171700	511115230	4250	4250	4250	4250	0
178	20231120	171600	511115230	4250	4250	4250	4250	0
179	20231120	171500	511115230	4250	4250	4250	4250	0
180	20231120	171400	511115230	4250	4250	4250	4250	0
181	20231120	171300	511115230	4250	4250	4250	4250	0
182	20231120	171200	511115230	4250	4250	4250	4250	4038
183	20231120	171100	511115230	4250	4250	4250	4250	0
184	20231120	171000	511115230	4250	4250	4250	4250	0
185	20231120	170900	511115230	4250	4250	4250	4250	0
186	20231120	170800	511115230	4250	4250	4250	4250	0
187	20231120	170700	511115230	4250	4250	4250	4250	0
188	20231120	170600	511115230	4250	4250	4250	4250	0
189	20231120	170500	511115230	4250	4250	4250	4250	0
190	20231120	170400	511115230	4250	4250	4250	4250	0
191	20231120	170300	511115230	4250	4250	4250	4250	0
192	20231120	170200	511115230	4250	4250	4250	4250	0
193	20231120	170100	511115230	4250	4250	4250	4250	0
194	20231120	170000	511115230	4250	4250	4250	4250	0
195	20231120	165900	511115230	4250	4250	4250	4250	0
196	20231120	165800	511115230	4250	4250	4250	4250	0
197	20231120	165700	511115230	4250	4250	4250	4250	0
198	20231120	165600	511115230	4250	4250	4250	4250	0
199	20231120	165500	511115230	4250	4250	4250	4250	0
200	20231120	165400	511115230	4250	4250	4250	4250	0
201	20231120	165300	511115230	4250	4250	4250	4250	0
202	20231120	165200	511115230	4250	4250	4250	4250	0
203	20231120	165100	511115230	4250	4250	4250	4250	0
204	20231120	165000	511115230	4250	4250	4250	4250	0
205	20231120	164900	511115230	4250	4250	4250	4250	0
206	20231120	164800	511115230	4250	4250	4250	4250	0
207	20231120	164700	511115230	4250	4250	4250	4250	0
208	20231120	164600	511115230	4250	4250	4250	4250	0
209	20231120	164500	511115230	4250	4250	4250	4250	0
210	20231120	164400	511115230	4250	4250	4250	4250	0
211	20231120	164300	511115230	4250	4250	4250	4250	0
212	20231120	164200	511115230	4250	4250	4250	4250	4038
213	20231120	164100	511115230	4250	4250	4250	4250	0
214	20231120	164000	511115230	4250	4250	4250	4250	0
215	20231120	163900	511115230	4250	4250	4250	4250	0
216	20231120	163800	511115230	4250	4250	4250	4250	0
217	20231120	163700	511115230	4250	4250	4250	4250	0
218	20231120	163600	511115230	4250	4250	4250	4250	0
219	20231120	163500	511115230	4250	4250	4250	4250	0
220	20231120	163400	511115230	4250	4250	4250	4250	0
221	20231120	163300	511115230	4250	4250	4250	4250	0
222	20231120	163200	511115230	4250	4250	4250	4250	0
223	20231120	163100	511115230	4250	4250	4250	4250	0
224	20231120	163000	511115230	4250	4250	4250	4250	0
225	20231120	162900	511115230	4250	4250	4250	4250	0
226	20231120	162800	511115230	4250	4250	4250	4250	0
227	20231120	162700	511115230	4250	4250	4250	4250	0
228	20231120	162600	511115230	4250	4250	4250	4250	0
229	20231120	162500	511115230	4250	4250	4250	4250	0
230	20231120	162400	511115230	4250	4250	4250	4250	0
231	20231120	162300	511115230	4250	4250	4250	4250	0
232	20231120	162200	511115230	4250	4250	4250	4250	0
233	20231120	162100	511115230	4250	4250	4250	4250	0
234	20231120	162000	511115230	4250	4250	4250	4250	0
235	20231120	161900	511115230	4250	4250	4250	4250	0
236	20231120	161800	511115230	4250	4250	4250	4250	0
237	20231120	161700	511115230	4250	4250	4250	4250	0
238	20231120	161600	511115230	4250	4250	4250	4250	0
239	20231120	161500	511115230	4250	4250	4250	4250	0
240	20231120	161400	511115230	4250	4250	4250	4250	0
241	20231120	161300	511115230	4250	4250	4250	4250	0
242	20231120	161200	511115230	4250	4250	4250	4250	4038
243	20231120	161100	511115230	4250	4250	4250	4250	0
244	20231120	161000	511115230	4250	4250	4250	4250	0
245	20231120	160900	511115230	4250	4250	4250	4250	0
246	20231120	160800	511115230	4250	4250	4250	4250	0
247	20231120	160700	511115230	4250	4250	4250	4250	0
248	20231120	160600	511115230	4250	4250	4250	4250	0
249	20231120	160500	511115230	4250	4250	4250	4250	0
250	20231120	160400	511115230	4250	4250	4250	4250	0
251	20231120	160300	511115230	4250	4250	4250	4250	0
252	20231120	160200	511115230	4250	4250	4250	4250	0
253	20231120	160100	511115230	4250	4250	4250	4250	0
254	20231120	160000	511115230	4250	4250	4250	4250	0
255	20231120	155900	511115230	4250	4250	4250	4250	0
256	20231120	155800	511115230	4250	4250	4250	4250	0
257	20231120	155700	511115230	4250	4250	4250	4250	0
258	20231120	155600	511115230	4250	4250	4250	4250	0
259	20231120	155500	511115230	4250	4250	4250	4250	0
260	20231120	155400	511115230	4250	4250	4250	4250	0
261	20231120	155300	511115230	4250	4250	4250	4250	0
262	20231120	155200	511115230	4250	4250	4250	4250	0
263	20231120	155100	511115230	4250	4250	4250	4250	0
264	20231120	155000	511115230	4250	4250	4250	4250	0
265	20231120	154900	511115230	4250	4250	4250	4250	0
266	20231120	154800	511115230	4250	4250	4250	4250	0
267	20231120	154700	511115230	4250	4250	4250	4250	0
268	20231120	154600	511115230	4250	4250	4250	4250	0
269	20231120	154500	511115230	4250	4250	4250	4250	0
270	20231120	154400	511115230	4250	4250	4250	4250	0
271	20231120	154300	511115230	4250	4250	4250	4250	0
272	20231120	154200	511115230	4250	4250	4250	4250	4038
273	20231120	154100	511115230	4250	4250	4250	4250	0
274	20231120	154000	511115230	4250	4250	4250	4250	0
275	20231120	153900	511115230	4250	4250	4250	4250	0
276	20231120	153800	511115230	4250	4250	4250	4250	0
277	20231120	153700	511115230	4250	4250	4250	4250	0
278	20231120	153600	511115230	4250	4250	4250	4250	0
279	20231120	153500	511115230	4250	4250	4250	4250	0
280	20231120	153400	511115230	4250	4250	4250	4250	0
281	20231120	153300	511115230	4250	4250	4250	4250	0
282	20231120	153200	511115230	4250	4250	4250	4250	0
283	20231120	153100	511115230	4250	4250	4250	4250	0
284	20231120	153000	511115230	4250	4250	4250	4250	4038
285	20231120	152900	493953730	4285	4285	4285	4285	0
286	20231120	152800	493953730	4285	4285	4285	4285	0
287	20231120	152700	493953730	4285	4285	4285	4285	0
288	20231120	152600	493953730	4285	4285	4285	4285	0
289	20231120	152500	493953730	4285	4285	4285	4285	0
290	20231120	152400	493953730	4285	4285	4285	4285	0
291	20231120	152300	493953730	4285	4285	4285	4285	0
292	20231120	152200	493953730	4285	4285	4285	4285	0
293	20231120	152100	493953730	4285	4285	4285	4285	0
294	20231120	152000	493953730	4285	4285	4285	4285	0
295	20231120	151900	493953730	4285	4275	4285	4275	358
296	20231120	151800	492419780	4285	4285	4285	4285	0
297	20231120	151700	492419780	4285	4285	4285	4270	565
298	20231120	151600	490004400	4275	4285	4285	4275	377
299	20231120	151500	488392625	4285	4285	4290	4285	2153
300	20231120	151400	479167005	4290	4285	4290	4285	45
301	20231120	151300	478974075	4290	4290	4290	4290	2
302	20231120	151200	478965495	4285	4285	4285	4285	206
303	20231120	151100	478082785	4290	4290	4290	4290	16
304	20231120	151000	478014145	4290	4290	4290	4285	347
305	20231120	150900	476525745	4290	4290	4290	4290	405
306	20231120	150800	474788295	4290	4285	4290	4265	624
307	20231120	150700	472115950	4285	4275	4285	4265	556
308	20231120	150600	469742010	4275	4270	4275	4270	5
309	20231120	150500	469720655	4270	4270	4270	4265	143
310	20231120	150400	469110275	4270	4270	4270	4270	200
311	20231120	150300	468256275	4270	4270	4270	4270	516
312	20231120	150200	466052955	4270	4270	4270	4270	18
313	20231120	150100	465976095	4270	4270	4270	4270	235
314	20231120	150000	464972645	4265	4260	4270	4255	50
315	20231120	145900	464759660	4270	4265	4270	4265	357
316	20231120	145800	463235940	4270	4270	4270	4270	1
317	20231120	145700	463231670	4265	4275	4275	4265	779
318	20231120	145600	459905430	4285	4285	4285	4285	0
319	20231120	145500	459905430	4285	4285	4290	4275	178
320	20231120	145400	459142795	4285	4285	4285	4275	364
321	20231120	145300	457583130	4285	4285	4285	4285	227
322	20231120	145200	456610435	4290	4290	4290	4285	151
323	20231120	145100	455963390	4285	4290	4290	4285	259
324	20231120	145000	454853465	4290	4285	4290	4285	168
325	20231120	144900	454132975	4290	4290	4290	4290	258
326	20231120	144800	453026155	4290	4290	4290	4285	76
327	20231120	144700	452700165	4285	4285	4285	4285	76
328	20231120	144600	452374505	4290	4290	4290	4290	0
329	20231120	144500	452374505	4290	4285	4290	4285	52
330	20231120	144400	452151680	4290	4295	4295	4290	262
331	20231120	144300	451027050	4295	4290	4295	4290	8
332	20231120	144200	450992715	4290	4290	4290	4285	1122
333	20231120	144100	446179435	4285	4285	4285	4285	144
334	20231120	144000	445562395	4285	4270	4285	4270	83
335	20231120	143900	445207430	4270	4270	4270	4270	1
336	20231120	143800	445203160	4285	4285	4285	4285	69
337	20231120	143700	444907495	4285	4290	4290	4265	12
338	20231120	143600	444856170	4265	4295	4295	4265	45
339	20231120	143500	444663225	4295	4290	4295	4290	62
340	20231120	143400	444397185	4295	4290	4295	4290	126
341	20231120	143300	443856065	4295	4265	4300	4260	11039
342	20231120	143200	396591055	4265	4260	4265	4260	43
343	20231120	143100	396407870	4265	4265	4265	4260	12
344	20231120	143000	396356715	4270	4265	4270	4265	282
345	20231120	142900	395153935	4270	4270	4270	4265	49
346	20231120	142800	394944845	4270	4270	4270	4270	86
347	20231120	142700	394577625	4270	4270	4270	4270	20
348	20231120	142600	394492225	4270	4270	4270	4270	21
349	20231120	142500	394402555	4270	4270	4270	4250	62
350	20231120	142400	394138635	4270	4250	4270	4250	281
351	20231120	142300	392943945	4270	4270	4270	4270	21
352	20231120	142200	392854275	4270	4270	4270	4245	29
353	20231120	142100	392730595	4270	4265	4270	4265	226
354	20231120	142000	391766590	4265	4265	4270	4245	164
355	20231120	141900	391067810	4265	4260	4265	4260	70
356	20231120	141800	390769465	4260	4260	4260	4260	202
357	20231120	141700	389908945	4245	4260	4260	4245	71
358	20231120	141600	389607235	4245	4260	4260	4245	40
359	20231120	141500	389437125	4260	4260	4260	4260	44
360	20231120	141400	389249685	4260	4260	4260	4260	20
361	20231120	141300	389164485	4260	4260	4260	4260	12
362	20231120	141200	389113365	4260	4260	4260	4260	22
363	20231120	141100	389019645	4260	4260	4260	4260	20
364	20231120	141000	388934445	4260	4260	4260	4260	24
365	20231120	140900	388832205	4260	4260	4260	4260	24
366	20231120	140800	388729965	4260	4260	4260	4260	124
367	20231120	140700	388201725	4260	4260	4260	4260	25
368	20231120	140600	388095225	4250	4250	4250	4250	84
369	20231120	140500	387738225	4260	4260	4260	4250	71
370	20231120	140400	387436035	4260	4270	4270	4255	367
371	20231120	140300	385872655	4270	4270	4270	4260	85
372	20231120	140200	385510335	4270	4270	4270	4260	148
373	20231120	140100	384878455	4270	4270	4270	4270	24
374	20231120	140000	384775975	4270	4260	4270	4260	68
375	20231120	135900	384486075	4270	4260	4270	4260	1220
376	20231120	135800	379283260	4270	4260	4270	4260	82
377	20231120	135700	378933280	4260	4260	4260	4260	6
378	20231120	135600	378907720	4270	4270	4270	4270	1
379	20231120	135500	378903450	4265	4265	4265	4265	10
380	20231120	135400	378860800	4270	4270	4270	4270	0
381	20231120	135300	378860800	4270	4270	4270	4270	1
382	20231120	135200	378856530	4265	4270	4270	4265	46
383	20231120	135100	378660140	4270	4270	4270	4270	0
384	20231120	135000	378660140	4270	4265	4270	4265	44
385	20231120	134900	378472470	4275	4275	4275	4275	0
386	20231120	134800	378472470	4275	4275	4275	4275	65
387	20231120	134700	378194595	4265	4270	4275	4265	15
388	20231120	134600	378130570	4275	4265	4275	4265	116
389	20231120	134500	377634920	4270	4265	4270	4265	605
390	20231120	134400	375052330	4265	4265	4265	4265	0
391	20231120	134300	375052330	4265	4265	4265	4265	0
392	20231120	134200	375052330	4265	4265	4270	4265	73
393	20231120	134100	374740970	4265	4265	4265	4265	50
394	20231120	134000	374527720	4260	4260	4260	4260	2
395	20231120	133900	374519200	4270	4270	4270	4270	0
396	20231120	133800	374519200	4270	4270	4270	4270	104
397	20231120	133700	374075120	4260	4255	4260	4255	197
398	20231120	133600	373235930	4255	4255	4255	4255	64
399	20231120	133500	372963610	4255	4250	4255	4250	47
400	20231120	133400	372763855	4255	4255	4255	4255	10
401	20231120	133300	372721305	4255	4250	4255	4250	3
402	20231120	133200	372708550	4250	4250	4250	4250	6
403	20231120	133100	372683050	4255	4255	4255	4255	9
404	20231120	133000	372644755	4255	4250	4255	4250	152
405	20231120	132900	371998175	4255	4255	4255	4255	0
406	20231120	132800	371998175	4255	4255	4255	4255	65
407	20231120	132700	371721600	4245	4245	4245	4245	14
408	20231120	132600	371662170	4255	4255	4255	4255	0
409	20231120	132500	371662170	4255	4250	4255	4245	609
410	20231120	132400	369075140	4250	4245	4250	4245	44
411	20231120	132300	368888165	4250	4250	4250	4250	1
412	20231120	132200	368883915	4245	4250	4250	4245	116
413	20231120	132100	368390945	4250	4245	4250	4245	293
414	20231120	132000	367146560	4245	4245	4245	4245	359
415	20231120	131900	365622605	4245	4245	4245	4245	474
416	20231120	131800	363610475	4245	4245	4245	4245	66
417	20231120	131700	363330305	4240	4240	4240	4240	6
418	20231120	131600	363304865	4245	4245	4245	4245	53
419	20231120	131500	363079880	4250	4250	4250	4250	0
420	20231120	131400	363079880	4250	4250	4250	4250	116
421	20231120	131300	362586880	4245	4245	4245	4245	10
422	20231120	131200	362544430	4250	4250	4250	4250	0
423	20231120	131100	362544430	4250	4250	4250	4250	22
424	20231120	131000	362450930	4250	4250	4250	4250	1
425	20231120	130900	362446680	4250	4250	4250	4250	4
426	20231120	130800	362429680	4240	4240	4240	4240	0
427	20231120	130700	362429680	4240	4235	4240	4235	7
428	20231120	130600	362400015	4235	4245	4250	4235	3
429	20231120	130500	362387285	4235	4235	4235	4235	46
430	20231120	130400	362192475	4250	4250	4250	4235	48
431	20231120	130300	361988625	4235	4235	4235	4235	91
432	20231120	130200	361603240	4235	4250	4250	4235	206
433	20231120	130100	360727830	4250	4250	4250	4250	0
434	20231120	130000	360727830	4250	4250	4250	4250	1
435	20231120	125900	360723580	4230	4250	4250	4230	61
436	20231120	125800	360464350	4250	4250	4250	4250	175
437	20231120	125700	359720600	4230	4230	4230	4230	6
438	20231120	125600	359695220	4250	4250	4250	4250	0
439	20231120	125500	359695220	4250	4250	4250	4250	0
440	20231120	125400	359695220	4250	4250	4250	4250	1
441	20231120	125300	359690970	4250	4225	4250	4225	6
442	20231120	125200	359665595	4225	4240	4250	4225	76
443	20231120	125100	359343010	4240	4240	4240	4240	2
444	20231120	125000	359334530	4240	4225	4240	4225	8
445	20231120	124900	359300715	4245	4245	4245	4220	5
446	20231120	124800	359279565	4220	4220	4220	4220	4
447	20231120	124700	359262685	4220	4225	4225	4220	429
448	20231120	124600	357451285	4245	4245	4245	4245	0
449	20231120	124500	357451285	4245	4225	4245	4225	47
450	20231120	124400	357252690	4250	4250	4250	4250	0
451	20231120	124300	357252690	4250	4250	4250	4250	1
452	20231120	124200	357248440	4225	4260	4260	4225	899
453	20231120	124100	353446070	4260	4230	4260	4225	1601
454	20231120	124000	346677665	4260	4240	4260	4230	121
455	20231120	123900	346164725	4260	4260	4260	4260	1
456	20231120	123800	346160465	4245	4245	4245	4245	0
457	20231120	123700	346160465	4245	4245	4245	4245	219
458	20231120	123600	345230810	4260	4260	4260	4260	1
459	20231120	123500	345226550	4250	4250	4250	4250	1
460	20231120	123400	345222300	4260	4260	4260	4260	139
461	20231120	123300	344630160	4260	4255	4260	4255	105
462	20231120	123200	344183360	4255	4260	4260	4255	44
463	20231120	123100	343995950	4260	4255	4260	4255	26
464	20231120	123000	343885315	4245	4255	4255	4245	119
465	20231120	122900	343379430	4245	4245	4245	4245	690
466	20231120	122800	340450380	4245	4245	4255	4245	391
467	20231120	122700	338789750	4245	4245	4245	4245	0
468	20231120	122600	338789750	4245	4250	4250	4245	168
469	20231120	122500	338076000	4240	4240	4250	4240	99
470	20231120	122400	337656010	4240	4240	4240	4240	97
471	20231120	122300	337244730	4250	4250	4250	4245	102
472	20231120	122200	336811730	4240	4245	4245	4240	64
473	20231120	122100	336540360	4245	4245	4250	4245	102
474	20231120	122000	336107365	4250	4245	4250	4245	47
475	20231120	121900	335907845	4250	4250	4250	4250	0
476	20231120	121800	335907845	4250	4260	4260	4245	104
477	20231120	121700	335465840	4240	4240	4260	4240	1605
478	20231120	121600	328659010	4240	4240	4240	4240	0
479	20231120	121500	328659010	4240	4240	4245	4240	82
480	20231120	121400	328311225	4240	4250	4250	4240	736
481	20231120	121300	325186625	4255	4255	4255	4255	103
482	20231120	121200	324748360	4255	4255	4255	4255	6
483	20231120	121100	324722830	4260	4260	4260	4260	0
484	20231120	121000	324722830	4260	4260	4260	4255	169
485	20231120	120900	324003120	4260	4260	4260	4260	25
486	20231120	120800	323896620	4260	4260	4260	4260	0
487	20231120	120700	323896620	4260	4260	4260	4260	26
488	20231120	120600	323785860	4270	4270	4270	4270	0
489	20231120	120500	323785860	4270	4255	4270	4255	47
490	20231120	120400	323585860	4270	4270	4270	4270	0
491	20231120	120300	323585860	4270	4270	4270	4270	6
492	20231120	120200	323560240	4260	4260	4260	4260	1
493	20231120	120100	323555980	4270	4270	4270	4270	0
494	20231120	120000	323555980	4270	4270	4270	4260	110
495	20231120	115900	323086770	4270	4270	4270	4270	2
496	20231120	115800	323078230	4270	4250	4270	4250	99
497	20231120	115700	322656910	4250	4260	4260	4250	16
498	20231120	115600	322588810	4255	4260	4260	4255	488
499	20231120	115500	320512365	4255	4260	4260	4255	117
500	20231120	115400	320014020	4270	4260	4270	4260	119
501	20231120	115300	319505900	4260	4260	4260	4260	0
502	20231120	115200	319505900	4260	4270	4270	4260	22
503	20231120	115100	319412140	4270	4270	4270	4270	9
504	20231120	115000	319373710	4265	4265	4265	4265	0
505	20231120	114900	319373710	4265	4265	4265	4265	1
506	20231120	114800	319369445	4270	4270	4270	4270	0
507	20231120	114700	319369445	4270	4275	4275	4270	213
508	20231120	114600	318459755	4275	4275	4275	4275	310
509	20231120	114500	317134505	4270	4270	4270	4270	46
510	20231120	114400	316938085	4275	4275	4275	4275	383
511	20231120	114300	315300760	4275	4275	4275	4275	35
512	20231120	114200	315151135	4275	4275	4275	4270	26
513	20231120	114100	315040015	4270	4275	4275	4270	571
514	20231120	114000	312601490	4275	4270	4275	4270	56
515	20231120	113900	312362320	4275	4255	4275	4255	128
516	20231120	113800	311815740	4270	4270	4270	4270	117
517	20231120	113700	311316150	4255	4255	4255	4255	13
518	20231120	113600	311260835	4275	4255	4275	4255	5014
519	20231120	113500	289856745	4255	4255	4255	4255	46
520	20231120	113400	289661015	4265	4265	4265	4265	1
521	20231120	113300	289656750	4255	4255	4255	4255	12
522	20231120	113200	289605690	4265	4255	4265	4255	7
523	20231120	113100	289575895	4270	4270	4270	4270	0
524	20231120	113000	289575895	4270	4255	4270	4255	69
525	20231120	112900	289281955	4270	4270	4270	4270	1
526	20231120	112800	289277685	4275	4255	4275	4255	403
527	20231120	112700	287562170	4250	4250	4250	4250	70
528	20231120	112600	287264670	4255	4250	4255	4250	76
529	20231120	112500	286941545	4255	4255	4255	4255	110
530	20231120	112400	286473495	4255	4255	4265	4255	145
531	20231120	112300	285856380	4270	4275	4275	4270	2
532	20231120	112200	285847835	4245	4265	4275	4245	123
533	20231120	112100	285322990	4245	4265	4265	4245	314
534	20231120	112000	283988595	4265	4260	4265	4260	147
535	20231120	111900	283361870	4265	4265	4265	4265	0
536	20231120	111800	283361870	4265	4265	4265	4265	0
537	20231120	111700	283361870	4265	4260	4265	4260	143
538	20231120	111600	282752190	4265	4265	4265	4265	61
539	20231120	111500	282492025	4265	4260	4265	4260	118
540	20231120	111400	281989265	4265	4275	4275	4265	232
541	20231120	111300	280999250	4275	4275	4275	4275	28
542	20231120	111200	280879550	4275	4275	4275	4275	16
543	20231120	111100	280811150	4280	4280	4280	4275	240
544	20231120	111000	279783955	4280	4270	4280	4270	466
545	20231120	110900	277789935	4280	4275	4280	4275	28
546	20231120	110800	277670105	4280	4265	4280	4265	216
547	20231120	110700	276747290	4265	4265	4265	4265	0
548	20231120	110600	276747290	4265	4255	4265	4255	428
549	20231120	110500	274923435	4255	4255	4255	4255	48
550	20231120	110400	274719195	4260	4260	4260	4260	12
551	20231120	110300	274668075	4265	4265	4265	4265	54
552	20231120	110200	274437765	4270	4265	4270	4265	58
553	20231120	110100	274190390	4270	4265	4270	4265	41
554	20231120	110000	274015520	4265	4265	4265	4265	1
555	20231120	105900	274011255	4265	4270	4270	4265	6
556	20231120	105800	273985655	4275	4265	4275	4265	40
557	20231120	105700	273815045	4265	4265	4265	4265	900
558	20231120	105600	269976545	4265	4265	4265	4265	38
559	20231120	105500	269814475	4265	4265	4265	4265	1
560	20231120	105400	269810210	4255	4260	4260	4255	114
561	20231120	105300	269324640	4265	4265	4265	4265	2
562	20231120	105200	269316110	4265	4275	4275	4260	1477
563	20231120	105100	263002230	4255	4255	4255	4255	9
564	20231120	105000	262963935	4255	4255	4275	4255	169
565	20231120	104900	262242530	4275	4275	4275	4275	1
566	20231120	104800	262238255	4255	4255	4255	4255	0
567	20231120	104700	262238255	4255	4255	4255	4255	483
568	20231120	104600	260183090	4255	4255	4255	4255	5
569	20231120	104500	260161815	4250	4250	4250	4250	46
570	20231120	104400	259966315	4255	4255	4255	4255	62
571	20231120	104300	259702505	4255	4255	4255	4255	50
572	20231120	104200	259489755	4255	4255	4255	4250	599
573	20231120	104100	256943930	4255	4265	4265	4255	196
574	20231120	104000	256108590	4290	4265	4290	4265	110
575	20231120	103900	255637840	4290	4285	4290	4285	311
576	20231120	103800	254304825	4290	4285	4290	4285	874
577	20231120	103700	250559700	4285	4285	4285	4280	428
578	20231120	103600	248726360	4285	4275	4290	4265	316
579	20231120	103500	247372455	4280	4270	4280	4270	758
580	20231120	103400	244132530	4270	4255	4270	4255	2545
581	20231120	103300	233269980	4255	4255	4255	4255	393
582	20231120	103200	231597765	4255	4255	4255	4255	927
583	20231120	103100	227653380	4255	4255	4260	4250	457
584	20231120	103000	225707770	4250	4250	4255	4250	511
585	20231120	102900	223535945	4250	4250	4250	4250	9
586	20231120	102800	223497695	4250	4240	4250	4240	246
587	20231120	102700	222453965	4235	4230	4235	4230	1155
588	20231120	102600	217562755	4230	4230	4230	4230	36
589	20231120	102500	217410475	4230	4235	4235	4230	187
590	20231120	102400	216618565	4250	4235	4250	4235	402
591	20231120	102300	214912030	4235	4240	4240	4235	500
592	20231120	102200	212792825	4240	4245	4245	4240	185
593	20231120	102100	212008325	4245	4245	4250	4245	172
594	20231120	102000	211277600	4250	4235	4250	4235	216
595	20231120	101900	210361135	4245	4240	4245	4235	270
596	20231120	101800	209216375	4240	4235	4240	4235	144
597	20231120	101700	208605825	4235	4235	4235	4235	186
598	20231120	101600	207818115	4235	4235	4235	4235	1
599	20231120	101500	207813880	4235	4230	4235	4230	81
600	20231120	101400	207471060	4230	4230	4230	4230	56
601	20231120	101300	207234180	4230	4235	4235	4230	6
602	20231120	101200	207208775	4235	4235	4235	4235	3
603	20231120	101100	207196070	4235	4235	4235	4235	175
604	20231120	101000	206454945	4240	4235	4240	4235	11
605	20231120	100900	206408355	4235	4240	4240	4235	758
606	20231120	100800	203198100	4240	4235	4240	4235	6
607	20231120	100700	203172665	4235	4235	4250	4235	560
608	20231120	100600	200793700	4235	4235	4235	4235	10
609	20231120	100500	200751350	4235	4245	4250	4235	312
610	20231120	100400	199426510	4235	4245	4245	4235	156
611	20231120	100300	198764850	4245	4245	4250	4230	1108
612	20231120	100200	194076385	4230	4235	4250	4230	336
613	20231120	100100	192653205	4235	4225	4235	4225	305
614	20231120	100000	191364340	4230	4230	4230	4230	220
615	20231120	095900	190433740	4235	4235	4235	4235	819
616	20231120	095800	186965275	4235	4235	4235	4235	430
617	20231120	095700	185144225	4235	4230	4250	4230	1833
618	20231120	095600	177356475	4245	4220	4245	4220	6203
619	20231120	095500	151102115	4220	4200	4220	4200	114
620	20231120	095400	150621775	4220	4220	4220	4220	135
621	20231120	095300	150052075	4220	4205	4220	4200	896
622	20231120	095200	146279790	4205	4200	4205	4200	275
623	20231120	095100	145123430	4180	4180	4180	4180	16
624	20231120	095000	145056550	4175	4195	4195	4175	872
625	20231120	094900	141412455	4195	4200	4205	4195	365
626	20231120	094800	139879870	4200	4205	4205	4200	923
627	20231120	094700	136001155	4220	4220	4220	4220	52
628	20231120	094600	135781715	4220	4215	4220	4215	217
629	20231120	094500	134866915	4215	4215	4215	4215	112
630	20231120	094400	134394835	4215	4200	4215	4200	53
631	20231120	094300	134171685	4210	4210	4210	4210	0
632	20231120	094200	134171685	4210	4220	4220	4210	162
633	20231120	094100	133489025	4220	4220	4220	4220	1
634	20231120	094000	133484805	4210	4210	4210	4205	319
635	20231120	093900	132142660	4210	4195	4210	4195	49
636	20231120	093800	131937030	4195	4215	4225	4195	354
637	20231120	093700	130444630	4205	4210	4210	4205	351
638	20231120	093600	128967155	4210	4210	4210	4205	201
639	20231120	093500	128120950	4205	4185	4205	4185	708
640	20231120	093400	125143830	4205	4190	4205	4190	925
641	20231120	093300	121264655	4190	4190	4190	4190	29
642	20231120	093200	121143145	4190	4185	4200	4185	1736
643	20231120	093100	113856230	4185	4180	4185	4180	90
644	20231120	093000	113479960	4175	4175	4175	4175	21
645	20231120	092900	113392285	4180	4185	4185	4180	209
646	20231120	092800	112518640	4180	4180	4185	4175	295
647	20231120	092700	111285985	4180	4170	4180	4170	645
648	20231120	092600	108592380	4160	4175	4175	4160	11
649	20231120	092500	108546470	4175	4160	4175	4155	789
650	20231120	092400	105256595	4175	4160	4175	4155	1038
651	20231120	092300	100930475	4160	4140	4160	4140	419
652	20231120	092200	99193585	4135	4130	4135	4130	59
653	20231120	092100	98949660	4135	4115	4135	4115	3478
654	20231120	092000	84598935	4115	4115	4115	4115	5
655	20231120	091900	84578360	4120	4120	4120	4120	1
656	20231120	091800	84574240	4095	4120	4120	4095	3136
657	20231120	091700	71712625	4120	4110	4125	4110	246
658	20231120	091600	70699330	4120	4120	4120	4120	27
659	20231120	091500	70588090	4125	4100	4125	4100	3195
660	20231120	091400	57446480	4110	4100	4110	4100	129
661	20231120	091300	56916890	4100	4100	4100	4100	3
662	20231120	091200	56904590	4110	4110	4110	4110	1
663	20231120	091100	56900480	4110	4095	4110	4095	159
664	20231120	091000	56249360	4115	4115	4115	4115	0
665	20231120	090900	56249360	4115	4115	4115	4115	1
666	20231120	090800	56245245	4115	4080	4115	4080	4499
667	20231120	090700	37826255	4080	4070	4080	4070	199
668	20231120	090600	37014825	4045	4050	4050	4045	429
669	20231120	090500	35278975	4070	4055	4075	4045	2401
670	20231120	090400	25543930	4035	4035	4035	4035	9
671	20231120	090300	25507615	4055	4060	4060	4055	6
672	20231120	090200	25483280	4075	4025	4075	4015	1618
673	20231120	090100	18957110	4015	4010	4055	4010	1118
674	20231120	090000	14458360	4055	4060	4060	4015	3434