KissMeData/089140/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	194500	392779230	5380	5380	5380	5380	2635
3	20231123	194400	392779230	5380	5380	5380	5380	0
4	20231123	194300	392779230	5380	5380	5380	5380	0
5	20231123	194200	392779230	5380	5380	5380	5380	0
6	20231123	194100	392779230	5380	5380	5380	5380	0
7	20231123	194000	392779230	5380	5380	5380	5380	0
8	20231123	193900	392779230	5380	5380	5380	5380	0
9	20231123	193800	392779230	5380	5380	5380	5380	0
10	20231123	193700	392779230	5380	5380	5380	5380	0
11	20231123	193600	392779230	5380	5380	5380	5380	0
12	20231123	193500	392779230	5380	5380	5380	5380	0
13	20231123	193400	392779230	5380	5380	5380	5380	0
14	20231123	193300	392779230	5380	5380	5380	5380	0
15	20231123	193200	392779230	5380	5380	5380	5380	0
16	20231123	193100	392779230	5380	5380	5380	5380	0
17	20231123	193000	392779230	5380	5380	5380	5380	0
18	20231123	192900	392779230	5380	5380	5380	5380	0
19	20231123	192800	392779230	5380	5380	5380	5380	0
20	20231123	192700	392779230	5380	5380	5380	5380	0
21	20231123	192600	392779230	5380	5380	5380	5380	0
22	20231123	192500	392779230	5380	5380	5380	5380	0
23	20231123	192400	392779230	5380	5380	5380	5380	0
24	20231123	192300	392779230	5380	5380	5380	5380	0
25	20231123	192200	392779230	5380	5380	5380	5380	0
26	20231123	192100	392779230	5380	5380	5380	5380	0
27	20231123	192000	392779230	5380	5380	5380	5380	0
28	20231123	191900	392779230	5380	5380	5380	5380	0
29	20231123	191800	392779230	5380	5380	5380	5380	0
30	20231123	191700	392779230	5380	5380	5380	5380	0
31	20231123	191600	392779230	5380	5380	5380	5380	0
32	20231123	191500	392779230	5380	5380	5380	5380	2635
33	20231123	191400	392779230	5380	5380	5380	5380	0
34	20231123	191300	392779230	5380	5380	5380	5380	0
35	20231123	191200	392779230	5380	5380	5380	5380	0
36	20231123	191100	392779230	5380	5380	5380	5380	0
37	20231123	191000	392779230	5380	5380	5380	5380	0
38	20231123	190900	392779230	5380	5380	5380	5380	0
39	20231123	190800	392779230	5380	5380	5380	5380	0
40	20231123	190700	392779230	5380	5380	5380	5380	0
41	20231123	190600	392779230	5380	5380	5380	5380	0
42	20231123	190500	392779230	5380	5380	5380	5380	0
43	20231123	190400	392779230	5380	5380	5380	5380	0
44	20231123	190300	392779230	5380	5380	5380	5380	0
45	20231123	190200	392779230	5380	5380	5380	5380	0
46	20231123	190100	392779230	5380	5380	5380	5380	0
47	20231123	190000	392779230	5380	5380	5380	5380	0
48	20231123	185900	392779230	5380	5380	5380	5380	0
49	20231123	185800	392779230	5380	5380	5380	5380	0
50	20231123	185700	392779230	5380	5380	5380	5380	0
51	20231123	185600	392779230	5380	5380	5380	5380	0
52	20231123	185500	392779230	5380	5380	5380	5380	0
53	20231123	185400	392779230	5380	5380	5380	5380	0
54	20231123	185300	392779230	5380	5380	5380	5380	0
55	20231123	185200	392779230	5380	5380	5380	5380	0
56	20231123	185100	392779230	5380	5380	5380	5380	0
57	20231123	185000	392779230	5380	5380	5380	5380	0
58	20231123	184900	392779230	5380	5380	5380	5380	0
59	20231123	184800	392779230	5380	5380	5380	5380	0
60	20231123	184700	392779230	5380	5380	5380	5380	0
61	20231123	184600	392779230	5380	5380	5380	5380	0
62	20231123	184500	392779230	5380	5380	5380	5380	2635
63	20231123	184400	392779230	5380	5380	5380	5380	0
64	20231123	184300	392779230	5380	5380	5380	5380	0
65	20231123	184200	392779230	5380	5380	5380	5380	0
66	20231123	184100	392779230	5380	5380	5380	5380	0
67	20231123	184000	392779230	5380	5380	5380	5380	0
68	20231123	183900	392779230	5380	5380	5380	5380	0
69	20231123	183800	392779230	5380	5380	5380	5380	0
70	20231123	183700	392779230	5380	5380	5380	5380	0
71	20231123	183600	392779230	5380	5380	5380	5380	0
72	20231123	183500	392779230	5380	5380	5380	5380	0
73	20231123	183400	392779230	5380	5380	5380	5380	0
74	20231123	183300	392779230	5380	5380	5380	5380	0
75	20231123	183200	392779230	5380	5380	5380	5380	0
76	20231123	183100	392779230	5380	5380	5380	5380	0
77	20231123	183000	392779230	5380	5380	5380	5380	0
78	20231123	182900	392779230	5380	5380	5380	5380	0
79	20231123	182800	392779230	5380	5380	5380	5380	0
80	20231123	182700	392779230	5380	5380	5380	5380	0
81	20231123	182600	392779230	5380	5380	5380	5380	0
82	20231123	182500	392779230	5380	5380	5380	5380	0
83	20231123	182400	392779230	5380	5380	5380	5380	0
84	20231123	182300	392779230	5380	5380	5380	5380	0
85	20231123	182200	392779230	5380	5380	5380	5380	0
86	20231123	182100	392779230	5380	5380	5380	5380	0
87	20231123	182000	392779230	5380	5380	5380	5380	0
88	20231123	181900	392779230	5380	5380	5380	5380	0
89	20231123	181800	392779230	5380	5380	5380	5380	0
90	20231123	181700	392779230	5380	5380	5380	5380	0
91	20231123	181600	392779230	5380	5380	5380	5380	0
92	20231123	181500	392779230	5380	5380	5380	5380	2635
93	20231123	181400	392779230	5380	5380	5380	5380	0
94	20231123	181300	392779230	5380	5380	5380	5380	0
95	20231123	181200	392779230	5380	5380	5380	5380	0
96	20231123	181100	392779230	5380	5380	5380	5380	0
97	20231123	181000	392779230	5380	5380	5380	5380	0
98	20231123	180900	392779230	5380	5380	5380	5380	0
99	20231123	180800	392779230	5380	5380	5380	5380	0
100	20231123	180700	392779230	5380	5380	5380	5380	0
101	20231123	180600	392779230	5380	5380	5380	5380	0
102	20231123	180500	392779230	5380	5380	5380	5380	0
103	20231123	180400	392779230	5380	5380	5380	5380	0
104	20231123	180300	392779230	5380	5380	5380	5380	0
105	20231123	180200	392779230	5380	5380	5380	5380	0
106	20231123	180100	392779230	5380	5380	5380	5380	0
107	20231123	180000	392779230	5380	5380	5380	5380	0
108	20231123	175900	392779230	5380	5380	5380	5380	0
109	20231123	175800	392779230	5380	5380	5380	5380	0
110	20231123	175700	392779230	5380	5380	5380	5380	0
111	20231123	175600	392779230	5380	5380	5380	5380	0
112	20231123	175500	392779230	5380	5380	5380	5380	0
113	20231123	175400	392779230	5380	5380	5380	5380	0
114	20231123	175300	392779230	5380	5380	5380	5380	0
115	20231123	175200	392779230	5380	5380	5380	5380	0
116	20231123	175100	392779230	5380	5380	5380	5380	0
117	20231123	175000	392779230	5380	5380	5380	5380	0
118	20231123	174900	392779230	5380	5380	5380	5380	0
119	20231123	174800	392779230	5380	5380	5380	5380	0
120	20231123	174700	392779230	5380	5380	5380	5380	0
121	20231123	174600	392779230	5380	5380	5380	5380	0
122	20231123	174500	392779230	5380	5380	5380	5380	2635
123	20231123	174400	392779230	5380	5380	5380	5380	0
124	20231123	174300	392779230	5380	5380	5380	5380	0
125	20231123	174200	392779230	5380	5380	5380	5380	0
126	20231123	174100	392779230	5380	5380	5380	5380	0
127	20231123	174000	392779230	5380	5380	5380	5380	0
128	20231123	173900	392779230	5380	5380	5380	5380	0
129	20231123	173800	392779230	5380	5380	5380	5380	0
130	20231123	173700	392779230	5380	5380	5380	5380	0
131	20231123	173600	392779230	5380	5380	5380	5380	0
132	20231123	173500	392779230	5380	5380	5380	5380	0
133	20231123	173400	392779230	5380	5380	5380	5380	0
134	20231123	173300	392779230	5380	5380	5380	5380	0
135	20231123	173200	392779230	5380	5380	5380	5380	0
136	20231123	173100	392779230	5380	5380	5380	5380	0
137	20231123	173000	392779230	5380	5380	5380	5380	0
138	20231123	172900	392779230	5380	5380	5380	5380	0
139	20231123	172800	392779230	5380	5380	5380	5380	0
140	20231123	172700	392779230	5380	5380	5380	5380	0
141	20231123	172600	392779230	5380	5380	5380	5380	0
142	20231123	172500	392779230	5380	5380	5380	5380	0
143	20231123	172400	392779230	5380	5380	5380	5380	0
144	20231123	172300	392779230	5380	5380	5380	5380	0
145	20231123	172200	392779230	5380	5380	5380	5380	0
146	20231123	172100	392779230	5380	5380	5380	5380	0
147	20231123	172000	392779230	5380	5380	5380	5380	0
148	20231123	171900	392779230	5380	5380	5380	5380	0
149	20231123	171800	392779230	5380	5380	5380	5380	0
150	20231123	171700	392779230	5380	5380	5380	5380	0
151	20231123	171600	392779230	5380	5380	5380	5380	0
152	20231123	171500	392779230	5380	5380	5380	5380	2635
153	20231123	171400	392779230	5380	5380	5380	5380	0
154	20231123	171300	392779230	5380	5380	5380	5380	0
155	20231123	171200	392779230	5380	5380	5380	5380	0
156	20231123	171100	392779230	5380	5380	5380	5380	0
157	20231123	171000	392779230	5380	5380	5380	5380	0
158	20231123	170900	392779230	5380	5380	5380	5380	0
159	20231123	170800	392779230	5380	5380	5380	5380	0
160	20231123	170700	392779230	5380	5380	5380	5380	0
161	20231123	170600	392779230	5380	5380	5380	5380	0
162	20231123	170500	392779230	5380	5380	5380	5380	0
163	20231123	170400	392779230	5380	5380	5380	5380	0
164	20231123	170300	392779230	5380	5380	5380	5380	0
165	20231123	170200	392779230	5380	5380	5380	5380	0
166	20231123	170100	392779230	5380	5380	5380	5380	0
167	20231123	170000	392779230	5380	5380	5380	5380	0
168	20231123	165900	392779230	5380	5380	5380	5380	0
169	20231123	165800	392779230	5380	5380	5380	5380	0
170	20231123	165700	392779230	5380	5380	5380	5380	0
171	20231123	165600	392779230	5380	5380	5380	5380	0
172	20231123	165500	392779230	5380	5380	5380	5380	0
173	20231123	165400	392779230	5380	5380	5380	5380	0
174	20231123	165300	392779230	5380	5380	5380	5380	0
175	20231123	165200	392779230	5380	5380	5380	5380	0
176	20231123	165100	392779230	5380	5380	5380	5380	0
177	20231123	165000	392779230	5380	5380	5380	5380	0
178	20231123	164900	392779230	5380	5380	5380	5380	0
179	20231123	164800	392779230	5380	5380	5380	5380	0
180	20231123	164700	392779230	5380	5380	5380	5380	0
181	20231123	164600	392779230	5380	5380	5380	5380	0
182	20231123	164500	392779230	5380	5380	5380	5380	2635
183	20231123	164400	392779230	5380	5380	5380	5380	0
184	20231123	164300	392779230	5380	5380	5380	5380	0
185	20231123	164200	392779230	5380	5380	5380	5380	0
186	20231123	164100	392779230	5380	5380	5380	5380	0
187	20231123	164000	392779230	5380	5380	5380	5380	0
188	20231123	163900	392779230	5380	5380	5380	5380	0
189	20231123	163800	392779230	5380	5380	5380	5380	0
190	20231123	163700	392779230	5380	5380	5380	5380	0
191	20231123	163600	392779230	5380	5380	5380	5380	0
192	20231123	163500	392779230	5380	5380	5380	5380	0
193	20231123	163400	392779230	5380	5380	5380	5380	0
194	20231123	163300	392779230	5380	5380	5380	5380	0
195	20231123	163200	392779230	5380	5380	5380	5380	0
196	20231123	163100	392779230	5380	5380	5380	5380	0
197	20231123	163000	392779230	5380	5380	5380	5380	0
198	20231123	162900	392779230	5380	5380	5380	5380	0
199	20231123	162800	392779230	5380	5380	5380	5380	0
200	20231123	162700	392779230	5380	5380	5380	5380	0
201	20231123	162600	392779230	5380	5380	5380	5380	0
202	20231123	162500	392779230	5380	5380	5380	5380	0
203	20231123	162400	392779230	5380	5380	5380	5380	0
204	20231123	162300	392779230	5380	5380	5380	5380	0
205	20231123	162200	392779230	5380	5380	5380	5380	0
206	20231123	162100	392779230	5380	5380	5380	5380	0
207	20231123	162000	392779230	5380	5380	5380	5380	0
208	20231123	161900	392779230	5380	5380	5380	5380	0
209	20231123	161800	392779230	5380	5380	5380	5380	0
210	20231123	161700	392779230	5380	5380	5380	5380	0
211	20231123	161600	392779230	5380	5380	5380	5380	0
212	20231123	161500	392779230	5380	5380	5380	5380	2635
213	20231123	161400	392779230	5380	5380	5380	5380	0
214	20231123	161300	392779230	5380	5380	5380	5380	0
215	20231123	161200	392779230	5380	5380	5380	5380	0
216	20231123	161100	392779230	5380	5380	5380	5380	0
217	20231123	161000	392779230	5380	5380	5380	5380	0
218	20231123	160900	392779230	5380	5380	5380	5380	0
219	20231123	160800	392779230	5380	5380	5380	5380	0
220	20231123	160700	392779230	5380	5380	5380	5380	0
221	20231123	160600	392779230	5380	5380	5380	5380	0
222	20231123	160500	392779230	5380	5380	5380	5380	0
223	20231123	160400	392779230	5380	5380	5380	5380	0
224	20231123	160300	392779230	5380	5380	5380	5380	0
225	20231123	160200	392779230	5380	5380	5380	5380	0
226	20231123	160100	392779230	5380	5380	5380	5380	0
227	20231123	160000	392779230	5380	5380	5380	5380	0
228	20231123	155900	392779230	5380	5380	5380	5380	0
229	20231123	155800	392779230	5380	5380	5380	5380	0
230	20231123	155700	392779230	5380	5380	5380	5380	0
231	20231123	155600	392779230	5380	5380	5380	5380	0
232	20231123	155500	392779230	5380	5380	5380	5380	0
233	20231123	155400	392779230	5380	5380	5380	5380	0
234	20231123	155300	392779230	5380	5380	5380	5380	0
235	20231123	155200	392779230	5380	5380	5380	5380	0
236	20231123	155100	392779230	5380	5380	5380	5380	0
237	20231123	155000	392779230	5380	5380	5380	5380	0
238	20231123	154900	392779230	5380	5380	5380	5380	0
239	20231123	154800	392779230	5380	5380	5380	5380	0
240	20231123	154700	392779230	5380	5380	5380	5380	0
241	20231123	154600	392779230	5380	5380	5380	5380	0
242	20231123	154500	392779230	5380	5380	5380	5380	2635
243	20231123	154400	392779230	5380	5380	5380	5380	0
244	20231123	154300	392779230	5380	5380	5380	5380	0
245	20231123	154200	392779230	5380	5380	5380	5380	0
246	20231123	154100	392779230	5380	5380	5380	5380	0
247	20231123	154000	392779230	5380	5380	5380	5380	0
248	20231123	153900	392779230	5380	5380	5380	5380	0
249	20231123	153800	392779230	5380	5380	5380	5380	0
250	20231123	153700	392779230	5380	5380	5380	5380	0
251	20231123	153600	392779230	5380	5380	5380	5380	0
252	20231123	153500	392779230	5380	5380	5380	5380	0
253	20231123	153400	392779230	5380	5380	5380	5380	0
254	20231123	153300	392779230	5380	5380	5380	5380	0
255	20231123	153200	392779230	5380	5380	5380	5380	0
256	20231123	153100	392779230	5380	5380	5380	5380	0
257	20231123	153000	392779230	5380	5380	5380	5380	2635
258	20231123	152900	378602930	5390	5390	5390	5390	0
259	20231123	152800	378602930	5390	5390	5390	5390	0
260	20231123	152700	378602930	5390	5390	5390	5390	0
261	20231123	152600	378602930	5390	5390	5390	5390	0
262	20231123	152500	378602930	5390	5390	5390	5390	0
263	20231123	152400	378602930	5390	5390	5390	5390	0
264	20231123	152300	378602930	5390	5390	5390	5390	0
265	20231123	152200	378602930	5390	5390	5390	5390	0
266	20231123	152100	378602930	5390	5390	5390	5390	0
267	20231123	152000	378602930	5390	5390	5390	5390	0
268	20231123	151900	378602930	5390	5390	5390	5390	1
269	20231123	151800	378597540	5370	5370	5370	5370	0
270	20231123	151700	378597540	5370	5370	5370	5370	9
271	20231123	151600	378549210	5370	5370	5370	5370	24
272	20231123	151500	378420330	5410	5370	5410	5370	142
273	20231123	151400	377657710	5380	5380	5380	5380	158
274	20231123	151300	376807670	5430	5430	5430	5430	1
275	20231123	151200	376802240	5390	5390	5440	5390	401
276	20231123	151100	374633700	5370	5370	5370	5370	500
277	20231123	151000	371948700	5380	5380	5380	5380	105
278	20231123	150900	371383800	5390	5390	5390	5390	26
279	20231123	150800	371243660	5380	5380	5380	5380	622
280	20231123	150700	367897300	5390	5390	5390	5390	22
281	20231123	150600	367778720	5390	5390	5390	5390	6
282	20231123	150500	367746380	5380	5380	5380	5380	0
283	20231123	150400	367746380	5380	5390	5390	5380	655
284	20231123	150300	364215940	5390	5390	5390	5390	2
285	20231123	150200	364205160	5400	5400	5400	5400	0
286	20231123	150100	364205160	5400	5400	5400	5400	0
287	20231123	150000	364205160	5400	5400	5400	5400	67
288	20231123	145900	363843360	5400	5400	5400	5400	0
289	20231123	145800	363843360	5400	5400	5400	5400	0
290	20231123	145700	363843360	5400	5400	5400	5400	0
291	20231123	145600	363843360	5400	5400	5400	5400	0
292	20231123	145500	363843360	5400	5400	5400	5400	5
293	20231123	145400	363816360	5390	5390	5390	5390	0
294	20231123	145300	363816360	5390	5390	5390	5390	0
295	20231123	145200	363816360	5390	5390	5390	5390	0
296	20231123	145100	363816360	5390	5400	5400	5390	9
297	20231123	145000	363767780	5440	5440	5440	5440	1
298	20231123	144900	363762340	5400	5400	5400	5400	169
299	20231123	144800	362849740	5400	5410	5410	5400	125
300	20231123	144700	362173740	5450	5450	5450	5450	0
301	20231123	144600	362173740	5450	5440	5450	5440	200
302	20231123	144500	361084640	5450	5450	5450	5450	0
303	20231123	144400	361084640	5450	5450	5450	5450	0
304	20231123	144300	361084640	5450	5400	5450	5400	1000
305	20231123	144200	355668010	5400	5400	5400	5400	1
306	20231123	144100	355662610	5380	5380	5380	5380	0
307	20231123	144000	355662610	5380	5380	5380	5380	65
308	20231123	143900	355312910	5410	5410	5410	5410	0
309	20231123	143800	355312910	5410	5410	5410	5410	0
310	20231123	143700	355312910	5410	5380	5410	5380	4
311	20231123	143600	355291360	5410	5410	5410	5410	0
312	20231123	143500	355291360	5410	5410	5410	5410	0
313	20231123	143400	355291360	5410	5410	5410	5410	1
314	20231123	143300	355285950	5380	5380	5380	5380	0
315	20231123	143200	355285950	5380	5380	5380	5380	0
316	20231123	143100	355285950	5380	5380	5380	5380	0
317	20231123	143000	355285950	5380	5380	5380	5380	0
318	20231123	142900	355285950	5380	5380	5380	5380	0
319	20231123	142800	355285950	5380	5380	5380	5380	0
320	20231123	142700	355285950	5380	5380	5380	5380	300
321	20231123	142600	353671950	5400	5400	5400	5400	0
322	20231123	142500	353671950	5400	5400	5400	5400	100
323	20231123	142400	353131950	5410	5410	5410	5410	0
324	20231123	142300	353131950	5410	5370	5410	5370	628
325	20231123	142200	349748330	5390	5390	5390	5390	478
326	20231123	142100	347171910	5380	5380	5380	5380	18
327	20231123	142000	347075070	5380	5380	5380	5380	76
328	20231123	141900	346666190	5380	5380	5380	5380	0
329	20231123	141800	346666190	5380	5380	5380	5380	0
330	20231123	141700	346666190	5380	5400	5400	5380	1681
331	20231123	141600	337604320	5410	5410	5410	5410	310
332	20231123	141500	335927220	5410	5410	5410	5410	0
333	20231123	141400	335927220	5410	5410	5410	5410	0
334	20231123	141300	335927220	5410	5410	5410	5410	90
335	20231123	141200	335440320	5410	5410	5410	5410	0
336	20231123	141100	335440320	5410	5410	5420	5410	200
337	20231123	141000	334357680	5430	5430	5430	5430	0
338	20231123	140900	334357680	5430	5430	5430	5430	0
339	20231123	140800	334357680	5430	5430	5430	5430	0
340	20231123	140700	334357680	5430	5430	5430	5430	0
341	20231123	140600	334357680	5430	5430	5430	5430	0
342	20231123	140500	334357680	5430	5420	5430	5420	30
343	20231123	140400	334194790	5400	5400	5400	5400	50
344	20231123	140300	333924790	5400	5430	5430	5400	502
345	20231123	140200	331198990	5430	5430	5430	5430	10
346	20231123	140100	331144690	5440	5440	5440	5440	0
347	20231123	140000	331144690	5440	5440	5440	5440	0
348	20231123	135900	331144690	5440	5420	5440	5390	747
349	20231123	135800	327095480	5420	5400	5420	5400	2
350	20231123	135700	327084660	5400	5440	5440	5400	3
351	20231123	135600	327068380	5450	5450	5450	5450	60
352	20231123	135500	326741380	5450	5370	5450	5370	1642
353	20231123	135400	317811290	5350	5350	5350	5350	0
354	20231123	135300	317811290	5350	5350	5350	5350	0
355	20231123	135200	317811290	5350	5350	5350	5350	0
356	20231123	135100	317811290	5350	5350	5350	5350	0
357	20231123	135000	317811290	5350	5370	5370	5350	355
358	20231123	134900	315907710	5380	5380	5380	5380	11
359	20231123	134800	315848530	5390	5390	5390	5390	10
360	20231123	134700	315794630	5430	5430	5430	5430	0
361	20231123	134600	315794630	5430	5430	5430	5400	841
362	20231123	134500	311242370	5430	5440	5440	5430	60
363	20231123	134400	310916330	5440	5390	5440	5390	520
364	20231123	134300	308100270	5390	5370	5390	5370	1001
365	20231123	134200	302711320	5360	5360	5360	5360	0
366	20231123	134100	302711320	5360	5360	5360	5360	100
367	20231123	134000	302175320	5350	5350	5350	5350	40
368	20231123	133900	301961320	5350	5350	5350	5350	218
369	20231123	133800	300795020	5350	5350	5350	5350	187
370	20231123	133700	299794570	5340	5340	5340	5340	0
371	20231123	133600	299794570	5340	5340	5340	5340	210
372	20231123	133500	298673170	5340	5340	5340	5340	0
373	20231123	133400	298673170	5340	5340	5340	5340	0
374	20231123	133300	298673170	5340	5340	5340	5340	0
375	20231123	133200	298673170	5340	5340	5340	5340	0
376	20231123	133100	298673170	5340	5340	5340	5340	39
377	20231123	133000	298464910	5340	5340	5340	5340	0
378	20231123	132900	298464910	5340	5340	5340	5340	0
379	20231123	132800	298464910	5340	5340	5340	5340	280
380	20231123	132700	296969710	5340	5340	5340	5340	180
381	20231123	132600	296008510	5350	5350	5350	5350	1
382	20231123	132500	296003160	5330	5340	5340	5330	704
383	20231123	132400	292250660	5330	5330	5330	5330	0
384	20231123	132300	292250660	5330	5330	5330	5330	0
385	20231123	132200	292250660	5330	5330	5330	5330	0
386	20231123	132100	292250660	5330	5330	5330	5330	30
387	20231123	132000	292090760	5330	5340	5340	5330	221
388	20231123	131900	290910780	5360	5360	5360	5360	0
389	20231123	131800	290910780	5360	5360	5360	5360	0
390	20231123	131700	290910780	5360	5360	5360	5360	0
391	20231123	131600	290910780	5360	5360	5360	5360	1
392	20231123	131500	290905420	5350	5350	5350	5350	51
393	20231123	131400	290632570	5350	5350	5350	5350	0
394	20231123	131300	290632570	5350	5350	5350	5350	50
395	20231123	131200	290365070	5360	5360	5360	5360	1
396	20231123	131100	290359710	5350	5350	5350	5350	0
397	20231123	131000	290359710	5350	5350	5350	5350	0
398	20231123	130900	290359710	5350	5350	5350	5350	0
399	20231123	130800	290359710	5350	5350	5350	5350	0
400	20231123	130700	290359710	5350	5360	5360	5350	98
401	20231123	130600	289835400	5360	5360	5360	5360	1
402	20231123	130500	289830040	5350	5350	5350	5350	18
403	20231123	130400	289733740	5360	5360	5360	5360	1
404	20231123	130300	289728380	5360	5360	5360	5360	1
405	20231123	130200	289723020	5340	5340	5340	5340	0
406	20231123	130100	289723020	5340	5340	5340	5340	1
407	20231123	130000	289717680	5370	5370	5370	5370	0
408	20231123	125900	289717680	5370	5340	5370	5340	95
409	20231123	125800	289210350	5340	5340	5340	5340	0
410	20231123	125700	289210350	5340	5340	5340	5340	0
411	20231123	125600	289210350	5340	5340	5340	5340	0
412	20231123	125500	289210350	5340	5340	5340	5340	26
413	20231123	125400	289071510	5360	5340	5360	5340	2
414	20231123	125300	289060810	5360	5350	5360	5350	171
415	20231123	125200	288145250	5350	5350	5350	5350	0
416	20231123	125100	288145250	5350	5340	5350	5340	247
417	20231123	125000	286824250	5340	5340	5340	5340	1
418	20231123	124900	286818910	5340	5350	5350	5340	100
419	20231123	124800	286284880	5370	5370	5370	5370	2
420	20231123	124700	286274140	5370	5370	5370	5370	1
421	20231123	124600	286268770	5350	5350	5350	5350	0
422	20231123	124500	286268770	5350	5350	5350	5350	102
423	20231123	124400	285723070	5350	5350	5350	5350	243
424	20231123	124300	284423020	5380	5380	5380	5380	200
425	20231123	124200	283347020	5380	5380	5380	5380	1
426	20231123	124100	283341640	5370	5370	5370	5370	0
427	20231123	124000	283341640	5370	5370	5370	5370	945
428	20231123	123900	278266990	5370	5350	5370	5350	34
429	20231123	123800	278084460	5370	5370	5370	5360	110
430	20231123	123700	277493780	5370	5370	5370	5370	0
431	20231123	123600	277493780	5370	5360	5370	5360	5
432	20231123	123500	277466970	5360	5360	5360	5360	0
433	20231123	123400	277466970	5360	5360	5360	5360	296
434	20231123	123300	275880410	5360	5360	5360	5360	15
435	20231123	123200	275800010	5360	5360	5360	5360	5
436	20231123	123100	275773210	5360	5360	5360	5360	0
437	20231123	123000	275773210	5360	5360	5360	5360	0
438	20231123	122900	275773210	5360	5360	5360	5360	5
439	20231123	122800	275746410	5360	5360	5360	5360	31
440	20231123	122700	275580250	5360	5340	5360	5340	159
441	20231123	122600	274731170	5340	5340	5340	5340	0
442	20231123	122500	274731170	5340	5340	5340	5340	1
443	20231123	122400	274725830	5340	5340	5340	5340	0
444	20231123	122300	274725830	5340	5340	5350	5340	221
445	20231123	122200	273545670	5360	5360	5360	5360	0
446	20231123	122100	273545670	5360	5360	5360	5360	20
447	20231123	122000	273438470	5360	5350	5360	5350	21
448	20231123	121900	273326110	5350	5350	5350	5350	1
449	20231123	121800	273320760	5340	5340	5340	5340	0
450	20231123	121700	273320760	5340	5340	5340	5340	1
451	20231123	121600	273315420	5340	5340	5340	5340	1
452	20231123	121500	273310080	5330	5330	5330	5330	0
453	20231123	121400	273310080	5330	5330	5330	5330	100
454	20231123	121300	272777080	5350	5350	5350	5350	0
455	20231123	121200	272777080	5350	5350	5350	5350	0
456	20231123	121100	272777080	5350	5350	5350	5350	0
457	20231123	121000	272777080	5350	5350	5350	5350	0
458	20231123	120900	272777080	5350	5350	5350	5350	0
459	20231123	120800	272777080	5350	5350	5350	5350	0
460	20231123	120700	272777080	5350	5320	5350	5320	101
461	20231123	120600	272239730	5320	5320	5320	5320	0
462	20231123	120500	272239730	5320	5320	5320	5320	0
463	20231123	120400	272239730	5320	5330	5330	5320	54
464	20231123	120300	271952440	5350	5350	5350	5350	0
465	20231123	120200	271952440	5350	5350	5350	5350	0
466	20231123	120100	271952440	5350	5350	5350	5350	0
467	20231123	120000	271952440	5350	5350	5350	5350	0
468	20231123	115900	271952440	5350	5350	5350	5350	0
469	20231123	115800	271952440	5350	5350	5350	5350	0
470	20231123	115700	271952440	5350	5350	5350	5350	0
471	20231123	115600	271952440	5350	5350	5350	5350	0
472	20231123	115500	271952440	5350	5350	5350	5350	0
473	20231123	115400	271952440	5350	5350	5350	5350	0
474	20231123	115300	271952440	5350	5350	5350	5350	30
475	20231123	115200	271791940	5350	5350	5350	5350	104
476	20231123	115100	271235540	5340	5340	5340	5340	0
477	20231123	115000	271235540	5340	5330	5340	5330	2434
478	20231123	114900	258261950	5330	5330	5330	5330	215
479	20231123	114800	257116000	5330	5330	5330	5330	0
480	20231123	114700	257116000	5330	5330	5330	5330	100
481	20231123	114600	256583000	5330	5330	5330	5330	0
482	20231123	114500	256583000	5330	5330	5330	5330	232
483	20231123	114400	255346440	5330	5330	5330	5330	1
484	20231123	114300	255341110	5330	5330	5330	5330	0
485	20231123	114200	255341110	5330	5330	5330	5330	0
486	20231123	114100	255341110	5330	5330	5330	5330	0
487	20231123	114000	255341110	5330	5330	5330	5330	0
488	20231123	113900	255341110	5330	5330	5330	5330	121
489	20231123	113800	254696180	5330	5330	5330	5330	0
490	20231123	113700	254696180	5330	5330	5330	5330	5
491	20231123	113600	254669530	5320	5330	5330	5320	19
492	20231123	113500	254568440	5320	5320	5320	5320	1
493	20231123	113400	254563120	5320	5320	5320	5320	0
494	20231123	113300	254563120	5320	5320	5320	5320	6
495	20231123	113200	254531200	5320	5320	5320	5320	0
496	20231123	113100	254531200	5320	5320	5320	5320	0
497	20231123	113000	254531200	5320	5320	5320	5320	3
498	20231123	112900	254515240	5320	5320	5320	5320	51
499	20231123	112800	254243920	5320	5320	5320	5320	0
500	20231123	112700	254243920	5320	5320	5320	5320	129
501	20231123	112600	253557640	5320	5320	5320	5320	1
502	20231123	112500	253552320	5320	5320	5320	5320	10
503	20231123	112400	253499120	5330	5330	5330	5330	1
504	20231123	112300	253493790	5300	5300	5300	5300	0
505	20231123	112200	253493790	5300	5300	5300	5300	0
506	20231123	112100	253493790	5300	5300	5300	5300	0
507	20231123	112000	253493790	5300	5300	5300	5300	91
508	20231123	111900	253011490	5330	5330	5330	5330	0
509	20231123	111800	253011490	5330	5330	5330	5330	0
510	20231123	111700	253011490	5330	5320	5330	5320	3
511	20231123	111600	252995510	5330	5330	5330	5330	0
512	20231123	111500	252995510	5330	5320	5330	5320	50
513	20231123	111400	252729160	5330	5330	5330	5330	0
514	20231123	111300	252729160	5330	5330	5330	5330	0
515	20231123	111200	252729160	5330	5320	5330	5320	10
516	20231123	111100	252675870	5290	5290	5290	5290	400
517	20231123	111000	250559870	5300	5320	5320	5300	17
518	20231123	110900	250469470	5320	5320	5320	5320	0
519	20231123	110800	250469470	5320	5320	5320	5320	1
520	20231123	110700	250464150	5330	5330	5330	5330	0
521	20231123	110600	250464150	5330	5330	5330	5330	0
522	20231123	110500	250464150	5330	5330	5330	5330	65
523	20231123	110400	250117700	5330	5330	5330	5330	0
524	20231123	110300	250117700	5330	5330	5330	5330	0
525	20231123	110200	250117700	5330	5330	5330	5330	0
526	20231123	110100	250117700	5330	5330	5330	5330	81
527	20231123	110000	249685970	5290	5290	5290	5290	0
528	20231123	105900	249685970	5290	5290	5290	5290	0
529	20231123	105800	249685970	5290	5290	5290	5290	0
530	20231123	105700	249685970	5290	5290	5290	5290	95
531	20231123	105600	249183420	5290	5290	5290	5290	0
532	20231123	105500	249183420	5290	5290	5290	5290	0
533	20231123	105400	249183420	5290	5290	5290	5290	0
534	20231123	105300	249183420	5290	5290	5290	5290	176
535	20231123	105200	248252380	5330	5330	5330	5330	0
536	20231123	105100	248252380	5330	5330	5330	5330	0
537	20231123	105000	248252380	5330	5330	5330	5330	0
538	20231123	104900	248252380	5330	5300	5330	5300	102
539	20231123	104800	247710340	5300	5300	5300	5300	9
540	20231123	104700	247662640	5300	5300	5300	5300	54
541	20231123	104600	247376440	5300	5300	5300	5300	197
542	20231123	104500	246332340	5310	5310	5310	5310	0
543	20231123	104400	246332340	5310	5310	5310	5310	0
544	20231123	104300	246332340	5310	5310	5310	5310	294
545	20231123	104200	244771200	5310	5310	5310	5310	0
546	20231123	104100	244771200	5310	5310	5310	5310	18
547	20231123	104000	244675620	5330	5330	5330	5320	44
548	20231123	103900	244441140	5330	5330	5330	5330	0
549	20231123	103800	244441140	5330	5330	5330	5330	91
550	20231123	103700	243956110	5330	5330	5330	5330	0
551	20231123	103600	243956110	5330	5330	5330	5330	0
552	20231123	103500	243956110	5330	5330	5330	5330	4
553	20231123	103400	243934790	5330	5330	5330	5330	0
554	20231123	103300	243934790	5330	5330	5330	5330	0
555	20231123	103200	243934790	5330	5330	5330	5330	0
556	20231123	103100	243934790	5330	5330	5330	5330	0
557	20231123	103000	243934790	5330	5330	5330	5330	11
558	20231123	102900	243876160	5330	5330	5330	5330	106
559	20231123	102800	243311180	5330	5330	5330	5330	0
560	20231123	102700	243311180	5330	5330	5330	5330	1
561	20231123	102600	243305850	5310	5310	5310	5310	0
562	20231123	102500	243305850	5310	5310	5310	5310	0
563	20231123	102400	243305850	5310	5310	5310	5310	0
564	20231123	102300	243305850	5310	5310	5310	5310	0
565	20231123	102200	243305850	5310	5310	5310	5310	1
566	20231123	102100	243300540	5310	5310	5310	5310	0
567	20231123	102000	243300540	5310	5310	5310	5310	0
568	20231123	101900	243300540	5310	5310	5310	5310	831
569	20231123	101800	238887930	5320	5320	5320	5320	28
570	20231123	101700	238738970	5330	5340	5340	5330	21
571	20231123	101600	238627030	5320	5320	5320	5320	6
572	20231123	101500	238595110	5340	5340	5340	5340	111
573	20231123	101400	238002370	5340	5340	5340	5340	0
574	20231123	101300	238002370	5340	5330	5340	5330	20
575	20231123	101200	237895760	5330	5330	5330	5330	1
576	20231123	101100	237890430	5330	5330	5330	5330	30
577	20231123	101000	237730530	5330	5330	5330	5330	2
578	20231123	100900	237719870	5340	5340	5340	5340	0
579	20231123	100800	237719870	5340	5340	5340	5340	1
580	20231123	100700	237714530	5320	5320	5320	5320	0
581	20231123	100600	237714530	5320	5330	5330	5320	110
582	20231123	100500	237128330	5330	5330	5330	5330	0
583	20231123	100400	237128330	5330	5330	5330	5330	193
584	20231123	100300	236099640	5330	5330	5330	5330	7
585	20231123	100200	236062330	5340	5340	5340	5340	0
586	20231123	100100	236062330	5340	5330	5340	5330	123
587	20231123	100000	235405620	5330	5330	5330	5330	10
588	20231123	095900	235352320	5330	5330	5330	5330	11
589	20231123	095800	235293690	5330	5330	5330	5330	15
590	20231123	095700	235213740	5330	5330	5330	5330	5
591	20231123	095600	235187090	5330	5330	5330	5330	11
592	20231123	095500	235128460	5340	5340	5340	5340	0
593	20231123	095400	235128460	5340	5340	5340	5340	70
594	20231123	095300	234754660	5340	5330	5340	5330	272
595	20231123	095200	233304870	5350	5350	5350	5350	1
596	20231123	095100	233299520	5350	5350	5350	5350	0
597	20231123	095000	233299520	5350	5350	5350	5350	18
598	20231123	094900	233203220	5360	5360	5360	5360	0
599	20231123	094800	233203220	5360	5320	5360	5320	152
600	20231123	094700	232394360	5310	5310	5310	5310	366
601	20231123	094600	230450900	5310	5310	5310	5310	0
602	20231123	094500	230450900	5310	5310	5310	5310	0
603	20231123	094400	230450900	5310	5300	5310	5290	130
604	20231123	094300	229761990	5290	5290	5290	5290	1561
605	20231123	094200	221504300	5290	5290	5290	5290	2
606	20231123	094100	221493720	5290	5290	5290	5290	0
607	20231123	094000	221493720	5290	5280	5290	5280	110
608	20231123	093900	220912820	5290	5290	5290	5290	0
609	20231123	093800	220912820	5290	5280	5290	5280	110
610	20231123	093700	220331020	5280	5280	5280	5280	89
611	20231123	093600	219861100	5280	5280	5280	5280	8
612	20231123	093500	219818860	5260	5290	5290	5260	12
613	20231123	093400	219755610	5290	5290	5290	5290	11
614	20231123	093300	219697420	5290	5290	5290	5290	7
615	20231123	093200	219660390	5290	5290	5290	5290	0
616	20231123	093100	219660390	5290	5290	5290	5290	1
617	20231123	093000	219655100	5290	5280	5290	5270	204
618	20231123	092900	218579540	5290	5290	5290	5290	0
619	20231123	092800	218579540	5290	5270	5290	5270	86
620	20231123	092700	218125080	5260	5260	5260	5260	100
621	20231123	092600	217599080	5270	5270	5270	5270	0
622	20231123	092500	217599080	5270	5290	5290	5270	252
623	20231123	092400	216266030	5290	5290	5290	5290	0
624	20231123	092300	216266030	5290	5290	5290	5290	611
625	20231123	092200	213033840	5320	5320	5320	5290	167
626	20231123	092100	212145640	5330	5330	5330	5330	0
627	20231123	092000	212145640	5330	5300	5330	5300	50
628	20231123	091900	211879200	5290	5300	5310	5240	511
629	20231123	091800	209190850	5320	5320	5320	5300	462
630	20231123	091700	206736510	5300	5310	5310	5300	29
631	20231123	091600	206582630	5300	5260	5300	5210	3033
632	20231123	091500	190623340	5250	5250	5260	5210	6069
633	20231123	091400	158968910	5250	5240	5250	5220	6007
634	20231123	091300	127609590	5250	5250	5250	5250	54
635	20231123	091200	127326090	5230	5260	5260	5230	5297
636	20231123	091100	99614240	5250	5260	5260	5250	240
637	20231123	091000	98352240	5260	5300	5300	5250	190
638	20231123	090900	97352480	5300	5280	5300	5260	1356
639	20231123	090800	90195670	5270	5250	5270	5220	2093
640	20231123	090700	79196950	5250	5250	5250	5190	5155
641	20231123	090600	52373890	5250	5250	5250	5250	297
642	20231123	090500	50814640	5250	5210	5250	5200	1513
643	20231123	090400	42907330	5200	5240	5250	5190	5050
644	20231123	090300	16618670	5240	5340	5340	5210	2357
645	20231123	090200	4183510	5380	5390	5390	5340	508
646	20231123	090100	1463140	5400	5400	5400	5400	0
647	20231123	090000	1463140	5400	5440	5440	5400	259