KissMeData/298000/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	204000	510760900	91300	91300	91300	91300	85
3	20231122	203900	510760900	91300	91300	91300	91300	0
4	20231122	203800	510760900	91300	91300	91300	91300	0
5	20231122	203700	510760900	91300	91300	91300	91300	0
6	20231122	203600	510760900	91300	91300	91300	91300	0
7	20231122	203500	510760900	91300	91300	91300	91300	0
8	20231122	203400	510760900	91300	91300	91300	91300	0
9	20231122	203300	510760900	91300	91300	91300	91300	0
10	20231122	203200	510760900	91300	91300	91300	91300	0
11	20231122	203100	510760900	91300	91300	91300	91300	0
12	20231122	203000	510760900	91300	91300	91300	91300	0
13	20231122	202900	510760900	91300	91300	91300	91300	0
14	20231122	202800	510760900	91300	91300	91300	91300	0
15	20231122	202700	510760900	91300	91300	91300	91300	0
16	20231122	202600	510760900	91300	91300	91300	91300	0
17	20231122	202500	510760900	91300	91300	91300	91300	0
18	20231122	202400	510760900	91300	91300	91300	91300	0
19	20231122	202300	510760900	91300	91300	91300	91300	0
20	20231122	202200	510760900	91300	91300	91300	91300	0
21	20231122	202100	510760900	91300	91300	91300	91300	0
22	20231122	202000	510760900	91300	91300	91300	91300	0
23	20231122	201900	510760900	91300	91300	91300	91300	0
24	20231122	201800	510760900	91300	91300	91300	91300	0
25	20231122	201700	510760900	91300	91300	91300	91300	0
26	20231122	201600	510760900	91300	91300	91300	91300	0
27	20231122	201500	510760900	91300	91300	91300	91300	0
28	20231122	201400	510760900	91300	91300	91300	91300	0
29	20231122	201300	510760900	91300	91300	91300	91300	0
30	20231122	201200	510760900	91300	91300	91300	91300	0
31	20231122	201100	510760900	91300	91300	91300	91300	0
32	20231122	201000	510760900	91300	91300	91300	91300	85
33	20231122	200900	510760900	91300	91300	91300	91300	0
34	20231122	200800	510760900	91300	91300	91300	91300	0
35	20231122	200700	510760900	91300	91300	91300	91300	0
36	20231122	200600	510760900	91300	91300	91300	91300	0
37	20231122	200500	510760900	91300	91300	91300	91300	0
38	20231122	200400	510760900	91300	91300	91300	91300	0
39	20231122	200300	510760900	91300	91300	91300	91300	0
40	20231122	200200	510760900	91300	91300	91300	91300	0
41	20231122	200100	510760900	91300	91300	91300	91300	0
42	20231122	200000	510760900	91300	91300	91300	91300	0
43	20231122	195900	510760900	91300	91300	91300	91300	0
44	20231122	195800	510760900	91300	91300	91300	91300	0
45	20231122	195700	510760900	91300	91300	91300	91300	0
46	20231122	195600	510760900	91300	91300	91300	91300	0
47	20231122	195500	510760900	91300	91300	91300	91300	0
48	20231122	195400	510760900	91300	91300	91300	91300	0
49	20231122	195300	510760900	91300	91300	91300	91300	0
50	20231122	195200	510760900	91300	91300	91300	91300	0
51	20231122	195100	510760900	91300	91300	91300	91300	0
52	20231122	195000	510760900	91300	91300	91300	91300	0
53	20231122	194900	510760900	91300	91300	91300	91300	0
54	20231122	194800	510760900	91300	91300	91300	91300	0
55	20231122	194700	510760900	91300	91300	91300	91300	0
56	20231122	194600	510760900	91300	91300	91300	91300	0
57	20231122	194500	510760900	91300	91300	91300	91300	0
58	20231122	194400	510760900	91300	91300	91300	91300	0
59	20231122	194300	510760900	91300	91300	91300	91300	0
60	20231122	194200	510760900	91300	91300	91300	91300	0
61	20231122	194100	510760900	91300	91300	91300	91300	0
62	20231122	194000	510760900	91300	91300	91300	91300	85
63	20231122	193900	510760900	91300	91300	91300	91300	0
64	20231122	193800	510760900	91300	91300	91300	91300	0
65	20231122	193700	510760900	91300	91300	91300	91300	0
66	20231122	193600	510760900	91300	91300	91300	91300	0
67	20231122	193500	510760900	91300	91300	91300	91300	0
68	20231122	193400	510760900	91300	91300	91300	91300	0
69	20231122	193300	510760900	91300	91300	91300	91300	0
70	20231122	193200	510760900	91300	91300	91300	91300	0
71	20231122	193100	510760900	91300	91300	91300	91300	0
72	20231122	193000	510760900	91300	91300	91300	91300	0
73	20231122	192900	510760900	91300	91300	91300	91300	0
74	20231122	192800	510760900	91300	91300	91300	91300	0
75	20231122	192700	510760900	91300	91300	91300	91300	0
76	20231122	192600	510760900	91300	91300	91300	91300	0
77	20231122	192500	510760900	91300	91300	91300	91300	0
78	20231122	192400	510760900	91300	91300	91300	91300	0
79	20231122	192300	510760900	91300	91300	91300	91300	0
80	20231122	192200	510760900	91300	91300	91300	91300	0
81	20231122	192100	510760900	91300	91300	91300	91300	0
82	20231122	192000	510760900	91300	91300	91300	91300	0
83	20231122	191900	510760900	91300	91300	91300	91300	0
84	20231122	191800	510760900	91300	91300	91300	91300	0
85	20231122	191700	510760900	91300	91300	91300	91300	0
86	20231122	191600	510760900	91300	91300	91300	91300	0
87	20231122	191500	510760900	91300	91300	91300	91300	0
88	20231122	191400	510760900	91300	91300	91300	91300	0
89	20231122	191300	510760900	91300	91300	91300	91300	0
90	20231122	191200	510760900	91300	91300	91300	91300	0
91	20231122	191100	510760900	91300	91300	91300	91300	0
92	20231122	191000	510760900	91300	91300	91300	91300	85
93	20231122	190900	510760900	91300	91300	91300	91300	0
94	20231122	190800	510760900	91300	91300	91300	91300	0
95	20231122	190700	510760900	91300	91300	91300	91300	0
96	20231122	190600	510760900	91300	91300	91300	91300	0
97	20231122	190500	510760900	91300	91300	91300	91300	0
98	20231122	190400	510760900	91300	91300	91300	91300	0
99	20231122	190300	510760900	91300	91300	91300	91300	0
100	20231122	190200	510760900	91300	91300	91300	91300	0
101	20231122	190100	510760900	91300	91300	91300	91300	0
102	20231122	190000	510760900	91300	91300	91300	91300	0
103	20231122	185900	510760900	91300	91300	91300	91300	0
104	20231122	185800	510760900	91300	91300	91300	91300	0
105	20231122	185700	510760900	91300	91300	91300	91300	0
106	20231122	185600	510760900	91300	91300	91300	91300	0
107	20231122	185500	510760900	91300	91300	91300	91300	0
108	20231122	185400	510760900	91300	91300	91300	91300	0
109	20231122	185300	510760900	91300	91300	91300	91300	0
110	20231122	185200	510760900	91300	91300	91300	91300	0
111	20231122	185100	510760900	91300	91300	91300	91300	0
112	20231122	185000	510760900	91300	91300	91300	91300	0
113	20231122	184900	510760900	91300	91300	91300	91300	0
114	20231122	184800	510760900	91300	91300	91300	91300	0
115	20231122	184700	510760900	91300	91300	91300	91300	0
116	20231122	184600	510760900	91300	91300	91300	91300	0
117	20231122	184500	510760900	91300	91300	91300	91300	0
118	20231122	184400	510760900	91300	91300	91300	91300	0
119	20231122	184300	510760900	91300	91300	91300	91300	0
120	20231122	184200	510760900	91300	91300	91300	91300	0
121	20231122	184100	510760900	91300	91300	91300	91300	0
122	20231122	184000	510760900	91300	91300	91300	91300	85
123	20231122	183900	510760900	91300	91300	91300	91300	0
124	20231122	183800	510760900	91300	91300	91300	91300	0
125	20231122	183700	510760900	91300	91300	91300	91300	0
126	20231122	183600	510760900	91300	91300	91300	91300	0
127	20231122	183500	510760900	91300	91300	91300	91300	0
128	20231122	183400	510760900	91300	91300	91300	91300	0
129	20231122	183300	510760900	91300	91300	91300	91300	0
130	20231122	183200	510760900	91300	91300	91300	91300	0
131	20231122	183100	510760900	91300	91300	91300	91300	0
132	20231122	183000	510760900	91300	91300	91300	91300	0
133	20231122	182900	510760900	91300	91300	91300	91300	0
134	20231122	182800	510760900	91300	91300	91300	91300	0
135	20231122	182700	510760900	91300	91300	91300	91300	0
136	20231122	182600	510760900	91300	91300	91300	91300	0
137	20231122	182500	510760900	91300	91300	91300	91300	0
138	20231122	182400	510760900	91300	91300	91300	91300	0
139	20231122	182300	510760900	91300	91300	91300	91300	0
140	20231122	182200	510760900	91300	91300	91300	91300	0
141	20231122	182100	510760900	91300	91300	91300	91300	0
142	20231122	182000	510760900	91300	91300	91300	91300	0
143	20231122	181900	510760900	91300	91300	91300	91300	0
144	20231122	181800	510760900	91300	91300	91300	91300	0
145	20231122	181700	510760900	91300	91300	91300	91300	0
146	20231122	181600	510760900	91300	91300	91300	91300	0
147	20231122	181500	510760900	91300	91300	91300	91300	0
148	20231122	181400	510760900	91300	91300	91300	91300	0
149	20231122	181300	510760900	91300	91300	91300	91300	0
150	20231122	181200	510760900	91300	91300	91300	91300	0
151	20231122	181100	510760900	91300	91300	91300	91300	0
152	20231122	181000	510760900	91300	91300	91300	91300	85
153	20231122	180900	510760900	91300	91300	91300	91300	0
154	20231122	180800	510760900	91300	91300	91300	91300	0
155	20231122	180700	510760900	91300	91300	91300	91300	0
156	20231122	180600	510760900	91300	91300	91300	91300	0
157	20231122	180500	510760900	91300	91300	91300	91300	0
158	20231122	180400	510760900	91300	91300	91300	91300	0
159	20231122	180300	510760900	91300	91300	91300	91300	0
160	20231122	180200	510760900	91300	91300	91300	91300	0
161	20231122	180100	510760900	91300	91300	91300	91300	0
162	20231122	180000	510760900	91300	91300	91300	91300	0
163	20231122	175900	510760900	91300	91300	91300	91300	0
164	20231122	175800	510760900	91300	91300	91300	91300	0
165	20231122	175700	510760900	91300	91300	91300	91300	0
166	20231122	175600	510760900	91300	91300	91300	91300	0
167	20231122	175500	510760900	91300	91300	91300	91300	0
168	20231122	175400	510760900	91300	91300	91300	91300	0
169	20231122	175300	510760900	91300	91300	91300	91300	0
170	20231122	175200	510760900	91300	91300	91300	91300	0
171	20231122	175100	510760900	91300	91300	91300	91300	0
172	20231122	175000	510760900	91300	91300	91300	91300	0
173	20231122	174900	510760900	91300	91300	91300	91300	0
174	20231122	174800	510760900	91300	91300	91300	91300	0
175	20231122	174700	510760900	91300	91300	91300	91300	0
176	20231122	174600	510760900	91300	91300	91300	91300	0
177	20231122	174500	510760900	91300	91300	91300	91300	0
178	20231122	174400	510760900	91300	91300	91300	91300	0
179	20231122	174300	510760900	91300	91300	91300	91300	0
180	20231122	174200	510760900	91300	91300	91300	91300	0
181	20231122	174100	510760900	91300	91300	91300	91300	0
182	20231122	174000	510760900	91300	91300	91300	91300	85
183	20231122	173900	510760900	91300	91300	91300	91300	0
184	20231122	173800	510760900	91300	91300	91300	91300	0
185	20231122	173700	510760900	91300	91300	91300	91300	0
186	20231122	173600	510760900	91300	91300	91300	91300	0
187	20231122	173500	510760900	91300	91300	91300	91300	0
188	20231122	173400	510760900	91300	91300	91300	91300	0
189	20231122	173300	510760900	91300	91300	91300	91300	0
190	20231122	173200	510760900	91300	91300	91300	91300	0
191	20231122	173100	510760900	91300	91300	91300	91300	0
192	20231122	173000	510760900	91300	91300	91300	91300	0
193	20231122	172900	510760900	91300	91300	91300	91300	0
194	20231122	172800	510760900	91300	91300	91300	91300	0
195	20231122	172700	510760900	91300	91300	91300	91300	0
196	20231122	172600	510760900	91300	91300	91300	91300	0
197	20231122	172500	510760900	91300	91300	91300	91300	0
198	20231122	172400	510760900	91300	91300	91300	91300	0
199	20231122	172300	510760900	91300	91300	91300	91300	0
200	20231122	172200	510760900	91300	91300	91300	91300	0
201	20231122	172100	510760900	91300	91300	91300	91300	0
202	20231122	172000	510760900	91300	91300	91300	91300	0
203	20231122	171900	510760900	91300	91300	91300	91300	0
204	20231122	171800	510760900	91300	91300	91300	91300	0
205	20231122	171700	510760900	91300	91300	91300	91300	0
206	20231122	171600	510760900	91300	91300	91300	91300	0
207	20231122	171500	510760900	91300	91300	91300	91300	0
208	20231122	171400	510760900	91300	91300	91300	91300	0
209	20231122	171300	510760900	91300	91300	91300	91300	0
210	20231122	171200	510760900	91300	91300	91300	91300	0
211	20231122	171100	510760900	91300	91300	91300	91300	0
212	20231122	171000	510760900	91300	91300	91300	91300	85
213	20231122	170900	510760900	91300	91300	91300	91300	0
214	20231122	170800	510760900	91300	91300	91300	91300	0
215	20231122	170700	510760900	91300	91300	91300	91300	0
216	20231122	170600	510760900	91300	91300	91300	91300	0
217	20231122	170500	510760900	91300	91300	91300	91300	0
218	20231122	170400	510760900	91300	91300	91300	91300	0
219	20231122	170300	510760900	91300	91300	91300	91300	0
220	20231122	170200	510760900	91300	91300	91300	91300	0
221	20231122	170100	510760900	91300	91300	91300	91300	0
222	20231122	170000	510760900	91300	91300	91300	91300	0
223	20231122	165900	510760900	91300	91300	91300	91300	0
224	20231122	165800	510760900	91300	91300	91300	91300	0
225	20231122	165700	510760900	91300	91300	91300	91300	0
226	20231122	165600	510760900	91300	91300	91300	91300	0
227	20231122	165500	510760900	91300	91300	91300	91300	0
228	20231122	165400	510760900	91300	91300	91300	91300	0
229	20231122	165300	510760900	91300	91300	91300	91300	0
230	20231122	165200	510760900	91300	91300	91300	91300	0
231	20231122	165100	510760900	91300	91300	91300	91300	0
232	20231122	165000	510760900	91300	91300	91300	91300	0
233	20231122	164900	510760900	91300	91300	91300	91300	0
234	20231122	164800	510760900	91300	91300	91300	91300	0
235	20231122	164700	510760900	91300	91300	91300	91300	0
236	20231122	164600	510760900	91300	91300	91300	91300	0
237	20231122	164500	510760900	91300	91300	91300	91300	0
238	20231122	164400	510760900	91300	91300	91300	91300	0
239	20231122	164300	510760900	91300	91300	91300	91300	0
240	20231122	164200	510760900	91300	91300	91300	91300	0
241	20231122	164100	510760900	91300	91300	91300	91300	0
242	20231122	164000	510760900	91300	91300	91300	91300	85
243	20231122	163900	510760900	91300	91300	91300	91300	0
244	20231122	163800	510760900	91300	91300	91300	91300	0
245	20231122	163700	510760900	91300	91300	91300	91300	0
246	20231122	163600	510760900	91300	91300	91300	91300	0
247	20231122	163500	510760900	91300	91300	91300	91300	0
248	20231122	163400	510760900	91300	91300	91300	91300	0
249	20231122	163300	510760900	91300	91300	91300	91300	0
250	20231122	163200	510760900	91300	91300	91300	91300	0
251	20231122	163100	510760900	91300	91300	91300	91300	0
252	20231122	163000	510760900	91300	91300	91300	91300	0
253	20231122	162900	510760900	91300	91300	91300	91300	0
254	20231122	162800	510760900	91300	91300	91300	91300	0
255	20231122	162700	510760900	91300	91300	91300	91300	0
256	20231122	162600	510760900	91300	91300	91300	91300	0
257	20231122	162500	510760900	91300	91300	91300	91300	0
258	20231122	162400	510760900	91300	91300	91300	91300	0
259	20231122	162300	510760900	91300	91300	91300	91300	0
260	20231122	162200	510760900	91300	91300	91300	91300	0
261	20231122	162100	510760900	91300	91300	91300	91300	0
262	20231122	162000	510760900	91300	91300	91300	91300	0
263	20231122	161900	510760900	91300	91300	91300	91300	0
264	20231122	161800	510760900	91300	91300	91300	91300	0
265	20231122	161700	510760900	91300	91300	91300	91300	0
266	20231122	161600	510760900	91300	91300	91300	91300	0
267	20231122	161500	510760900	91300	91300	91300	91300	0
268	20231122	161400	510760900	91300	91300	91300	91300	0
269	20231122	161300	510760900	91300	91300	91300	91300	0
270	20231122	161200	510760900	91300	91300	91300	91300	0
271	20231122	161100	510760900	91300	91300	91300	91300	0
272	20231122	161000	510760900	91300	91300	91300	91300	85
273	20231122	160900	510760900	91300	91300	91300	91300	0
274	20231122	160800	510760900	91300	91300	91300	91300	0
275	20231122	160700	510760900	91300	91300	91300	91300	0
276	20231122	160600	510760900	91300	91300	91300	91300	0
277	20231122	160500	510760900	91300	91300	91300	91300	0
278	20231122	160400	510760900	91300	91300	91300	91300	0
279	20231122	160300	510760900	91300	91300	91300	91300	0
280	20231122	160200	510760900	91300	91300	91300	91300	0
281	20231122	160100	510760900	91300	91300	91300	91300	0
282	20231122	160000	510760900	91300	91300	91300	91300	0
283	20231122	155900	510760900	91300	91300	91300	91300	0
284	20231122	155800	510760900	91300	91300	91300	91300	0
285	20231122	155700	510760900	91300	91300	91300	91300	0
286	20231122	155600	510760900	91300	91300	91300	91300	0
287	20231122	155500	510760900	91300	91300	91300	91300	0
288	20231122	155400	510760900	91300	91300	91300	91300	0
289	20231122	155300	510760900	91300	91300	91300	91300	0
290	20231122	155200	510760900	91300	91300	91300	91300	0
291	20231122	155100	510760900	91300	91300	91300	91300	0
292	20231122	155000	510760900	91300	91300	91300	91300	0
293	20231122	154900	510760900	91300	91300	91300	91300	0
294	20231122	154800	510760900	91300	91300	91300	91300	0
295	20231122	154700	510760900	91300	91300	91300	91300	0
296	20231122	154600	510760900	91300	91300	91300	91300	0
297	20231122	154500	510760900	91300	91300	91300	91300	0
298	20231122	154400	510760900	91300	91300	91300	91300	0
299	20231122	154300	510760900	91300	91300	91300	91300	0
300	20231122	154200	510760900	91300	91300	91300	91300	0
301	20231122	154100	510760900	91300	91300	91300	91300	0
302	20231122	154000	510760900	91300	91300	91300	91300	85
303	20231122	153900	510760900	91300	91300	91300	91300	0
304	20231122	153800	510760900	91300	91300	91300	91300	0
305	20231122	153700	510760900	91300	91300	91300	91300	0
306	20231122	153600	510760900	91300	91300	91300	91300	0
307	20231122	153500	510760900	91300	91300	91300	91300	0
308	20231122	153400	510760900	91300	91300	91300	91300	0
309	20231122	153300	510760900	91300	91300	91300	91300	0
310	20231122	153200	510760900	91300	91300	91300	91300	0
311	20231122	153100	510760900	91300	91300	91300	91300	0
312	20231122	153000	510760900	91300	91300	91300	91300	85
313	20231122	152900	503000400	91400	91400	91400	91400	0
314	20231122	152800	503000400	91400	91400	91400	91400	0
315	20231122	152700	503000400	91400	91400	91400	91400	0
316	20231122	152600	503000400	91400	91400	91400	91400	0
317	20231122	152500	503000400	91400	91400	91400	91400	0
318	20231122	152400	503000400	91400	91400	91400	91400	0
319	20231122	152300	503000400	91400	91400	91400	91400	0
320	20231122	152200	503000400	91400	91400	91400	91400	0
321	20231122	152100	503000400	91400	91400	91400	91400	0
322	20231122	152000	503000400	91400	91400	91400	91400	0
323	20231122	151900	503000400	91400	91400	91400	90900	271
324	20231122	151800	478305000	91500	91500	91500	91500	1
325	20231122	151700	478213500	91400	91400	91400	91400	2
326	20231122	151600	478030700	91400	91400	91400	91400	6
327	20231122	151500	477482300	91300	91300	91300	91300	50
328	20231122	151400	472917300	91300	91300	91300	91300	10
329	20231122	151300	472004300	91200	91200	91200	91200	4
330	20231122	151200	471639500	91400	91400	91400	91400	0
331	20231122	151100	471639500	91400	91200	91400	91200	29
332	20231122	151000	468992300	91300	91300	91300	91300	1
333	20231122	150900	468901000	91300	91300	91300	91300	0
334	20231122	150800	468901000	91300	91300	91300	91300	1
335	20231122	150700	468809700	91300	91300	91300	91300	21
336	20231122	150600	466892400	91300	91300	91300	91300	22
337	20231122	150500	464883800	91300	91300	91300	91300	20
338	20231122	150400	463057800	91300	91300	91300	91300	1
339	20231122	150300	462966500	91400	91400	91400	91400	0
340	20231122	150200	462966500	91400	91400	91400	91400	0
341	20231122	150100	462966500	91400	91400	91400	91400	21
342	20231122	150000	461047100	91400	91400	91400	91400	2
343	20231122	145900	460864300	91800	91800	91800	91800	0
344	20231122	145800	460864300	91800	91800	91800	91800	0
345	20231122	145700	460864300	91800	91800	91800	91800	0
346	20231122	145600	460864300	91800	91700	91800	91700	69
347	20231122	145500	454534600	91700	91600	91700	91600	54
348	20231122	145400	449583300	91600	91600	91600	91600	4
349	20231122	145300	449216900	91400	91400	91400	91400	0
350	20231122	145200	449216900	91400	91400	91400	91400	0
351	20231122	145100	449216900	91400	91400	91400	91400	0
352	20231122	145000	449216900	91400	91400	91400	91400	0
353	20231122	144900	449216900	91400	91400	91400	91400	11
354	20231122	144800	448211500	91300	91300	91300	91300	1
355	20231122	144700	448120200	91400	91400	91400	91400	1
356	20231122	144600	448028800	91300	91300	91300	91300	0
357	20231122	144500	448028800	91300	91300	91300	91300	0
358	20231122	144400	448028800	91300	91300	91300	91300	0
359	20231122	144300	448028800	91300	91300	91300	91300	0
360	20231122	144200	448028800	91300	91300	91300	91300	53
361	20231122	144100	443189900	91400	91400	91400	91400	0
362	20231122	144000	443189900	91400	91400	91400	91400	0
363	20231122	143900	443189900	91400	91400	91400	91400	4
364	20231122	143800	442824300	91400	91400	91400	91400	0
365	20231122	143700	442824300	91400	91400	91400	91400	1
366	20231122	143600	442732900	91400	91400	91400	91400	9
367	20231122	143500	441910300	91400	91400	91400	91400	0
368	20231122	143400	441910300	91400	91400	91400	91400	5
369	20231122	143300	441453300	91500	91500	91500	91500	0
370	20231122	143200	441453300	91500	91500	91500	91500	0
371	20231122	143100	441453300	91500	91700	91700	91500	3
372	20231122	143000	441178400	91700	91700	91700	91700	0
373	20231122	142900	441178400	91700	91700	91700	91700	0
374	20231122	142800	441178400	91700	91700	91700	91700	0
375	20231122	142700	441178400	91700	91700	91700	91700	1
376	20231122	142600	441086700	91700	91700	91700	91700	1
377	20231122	142500	440995000	91700	91700	91700	91700	4
378	20231122	142400	440628200	91400	91400	91400	91400	1
379	20231122	142300	440536800	91600	91600	91600	91600	0
380	20231122	142200	440536800	91600	91600	91600	91600	0
381	20231122	142100	440536800	91600	91600	91600	91600	0
382	20231122	142000	440536800	91600	91600	91600	91600	2
383	20231122	141900	440353600	91400	91400	91400	91400	0
384	20231122	141800	440353600	91400	91400	91400	91400	0
385	20231122	141700	440353600	91400	91400	91400	91400	2
386	20231122	141600	440170800	91400	91400	91400	91400	12
387	20231122	141500	439074000	91700	91700	91700	91700	0
388	20231122	141400	439074000	91700	91700	91700	91700	0
389	20231122	141300	439074000	91700	91700	91700	91700	0
390	20231122	141200	439074000	91700	91700	91700	91700	0
391	20231122	141100	439074000	91700	91700	91700	91700	0
392	20231122	141000	439074000	91700	91700	91700	91700	0
393	20231122	140900	439074000	91700	91700	91700	91700	4
394	20231122	140800	438707200	91300	91300	91300	91300	0
395	20231122	140700	438707200	91300	91300	91300	91300	2
396	20231122	140600	438524600	91300	91300	91300	91300	0
397	20231122	140500	438524600	91300	91300	91300	91300	0
398	20231122	140400	438524600	91300	91300	91300	91300	0
399	20231122	140300	438524600	91300	91300	91300	91300	0
400	20231122	140200	438524600	91300	91300	91300	91300	1
401	20231122	140100	438433300	91200	91200	91200	91200	0
402	20231122	140000	438433300	91200	91200	91200	91200	0
403	20231122	135900	438433300	91200	91200	91200	91200	0
404	20231122	135800	438433300	91200	91200	91200	91200	0
405	20231122	135700	438433300	91200	91200	91200	91200	0
406	20231122	135600	438433300	91200	91200	91200	91200	0
407	20231122	135500	438433300	91200	91200	91200	91200	0
408	20231122	135400	438433300	91200	91200	91200	91200	0
409	20231122	135300	438433300	91200	91700	91800	91200	28
410	20231122	135200	435873000	91200	91200	91200	91200	0
411	20231122	135100	435873000	91200	91200	91200	91200	0
412	20231122	135000	435873000	91200	91200	91200	91200	1
413	20231122	134900	435781800	91600	91600	91600	91600	8
414	20231122	134800	435049000	91600	91600	91600	91600	0
415	20231122	134700	435049000	91600	91600	91600	91600	0
416	20231122	134600	435049000	91600	91600	91600	91600	2
417	20231122	134500	434865800	91200	91200	91200	91200	0
418	20231122	134400	434865800	91200	91200	91200	91200	0
419	20231122	134300	434865800	91200	91200	91200	91200	3
420	20231122	134200	434592200	91200	91200	91200	91200	0
421	20231122	134100	434592200	91200	91200	91200	91200	0
422	20231122	134000	434592200	91200	91200	91200	91200	0
423	20231122	133900	434592200	91200	91200	91200	91200	0
424	20231122	133800	434592200	91200	91200	91200	91200	0
425	20231122	133700	434592200	91200	91200	91200	91200	0
426	20231122	133600	434592200	91200	91200	91200	91200	0
427	20231122	133500	434592200	91200	91200	91200	91200	12
428	20231122	133400	433497800	91200	91200	91200	91200	0
429	20231122	133300	433497800	91200	91200	91200	91200	2
430	20231122	133200	433315400	91100	91100	91100	91100	0
431	20231122	133100	433315400	91100	91100	91100	91100	0
432	20231122	133000	433315400	91100	91100	91100	91100	0
433	20231122	132900	433315400	91100	91100	91100	91100	0
434	20231122	132800	433315400	91100	91100	91100	91100	0
435	20231122	132700	433315400	91100	91100	91100	91100	0
436	20231122	132600	433315400	91100	91100	91100	91100	0
437	20231122	132500	433315400	91100	91100	91100	91100	0
438	20231122	132400	433315400	91100	91100	91100	91100	11
439	20231122	132300	432313300	91700	91700	91700	91700	0
440	20231122	132200	432313300	91700	91700	91700	91700	0
441	20231122	132100	432313300	91700	91700	91700	91700	0
442	20231122	132000	432313300	91700	91700	91700	91700	0
443	20231122	131900	432313300	91700	91700	91700	91700	6
444	20231122	131800	431763100	91800	91800	91800	91800	4
445	20231122	131700	431395900	91200	91200	91200	91200	0
446	20231122	131600	431395900	91200	91200	91200	91200	0
447	20231122	131500	431395900	91200	91200	91200	91200	0
448	20231122	131400	431395900	91200	91200	91200	91200	5
449	20231122	131300	430939900	91100	91100	91100	91100	0
450	20231122	131200	430939900	91100	91100	91100	91100	0
451	20231122	131100	430939900	91100	91100	91100	91100	1
452	20231122	131000	430848800	91700	91700	91700	91700	0
453	20231122	130900	430848800	91700	91700	91700	91700	12
454	20231122	130800	429748400	91100	91100	91100	91100	0
455	20231122	130700	429748400	91100	91100	91100	91100	7
456	20231122	130600	429110700	91100	91100	91100	91100	0
457	20231122	130500	429110700	91100	91100	91100	91100	0
458	20231122	130400	429110700	91100	91100	91100	91100	0
459	20231122	130300	429110700	91100	91100	91100	91100	0
460	20231122	130200	429110700	91100	91100	91100	91100	0
461	20231122	130100	429110700	91100	91100	91100	91100	0
462	20231122	130000	429110700	91100	91600	91600	91100	2
463	20231122	125900	428928000	91100	91100	91100	91100	0
464	20231122	125800	428928000	91100	91100	91100	91100	0
465	20231122	125700	428928000	91100	91100	91100	91100	0
466	20231122	125600	428928000	91100	91100	91100	91100	0
467	20231122	125500	428928000	91100	91100	91100	91100	21
468	20231122	125400	427014900	91700	91700	91700	91700	0
469	20231122	125300	427014900	91700	91700	91700	91700	0
470	20231122	125200	427014900	91700	91700	91700	91700	0
471	20231122	125100	427014900	91700	91700	91700	91700	1
472	20231122	125000	426923200	91100	91100	91100	91100	0
473	20231122	124900	426923200	91100	91100	91100	91100	0
474	20231122	124800	426923200	91100	91100	91100	91100	0
475	20231122	124700	426923200	91100	91100	91100	91100	0
476	20231122	124600	426923200	91100	91700	91700	91100	158
477	20231122	124500	412502000	91700	91700	91700	91700	0
478	20231122	124400	412502000	91700	91700	91700	91700	4
479	20231122	124300	412135200	91700	91700	91700	91700	15
480	20231122	124200	410759700	91800	91800	91800	91800	1
481	20231122	124100	410667900	91800	91800	91800	91800	0
482	20231122	124000	410667900	91800	91800	91800	91800	0
483	20231122	123900	410667900	91800	91800	91800	91800	4
484	20231122	123800	410300700	91800	91800	91800	91800	0
485	20231122	123700	410300700	91800	91800	91800	91800	0
486	20231122	123600	410300700	91800	91800	91800	91800	0
487	20231122	123500	410300700	91800	91800	91800	91800	0
488	20231122	123400	410300700	91800	91800	91800	91800	0
489	20231122	123300	410300700	91800	91800	91800	91800	21
490	20231122	123200	408372900	91700	91700	91700	91700	0
491	20231122	123100	408372900	91700	91700	91700	91700	0
492	20231122	123000	408372900	91700	91700	91700	91700	1
493	20231122	122900	408281200	91800	91800	91800	91800	0
494	20231122	122800	408281200	91800	91800	91800	91800	0
495	20231122	122700	408281200	91800	91800	91800	91800	0
496	20231122	122600	408281200	91800	91800	91800	91800	0
497	20231122	122500	408281200	91800	91800	91800	91800	0
498	20231122	122400	408281200	91800	91800	91800	91800	1
499	20231122	122300	408189400	91700	91700	91700	91700	1
500	20231122	122200	408097700	91700	91700	91700	91700	0
501	20231122	122100	408097700	91700	91700	91700	91700	0
502	20231122	122000	408097700	91700	91800	91800	91700	2
503	20231122	121900	407914200	91800	91800	91800	91800	0
504	20231122	121800	407914200	91800	91800	91800	91800	0
505	20231122	121700	407914200	91800	91700	91800	91700	10
506	20231122	121600	406996600	91800	91800	91800	91800	0
507	20231122	121500	406996600	91800	91800	91800	91800	0
508	20231122	121400	406996600	91800	91800	91800	91800	0
509	20231122	121300	406996600	91800	91800	91800	91800	0
510	20231122	121200	406996600	91800	91800	91800	91800	0
511	20231122	121100	406996600	91800	91800	91800	91800	0
512	20231122	121000	406996600	91800	91800	91800	91800	0
513	20231122	120900	406996600	91800	91800	91800	91800	0
514	20231122	120800	406996600	91800	91800	91800	91800	44
515	20231122	120700	402957400	91900	91900	91900	91900	0
516	20231122	120600	402957400	91900	91900	91900	91900	0
517	20231122	120500	402957400	91900	91900	91900	91900	1
518	20231122	120400	402865500	92000	92000	92000	92000	0
519	20231122	120300	402865500	92000	92000	92000	92000	0
520	20231122	120200	402865500	92000	92000	92000	92000	0
521	20231122	120100	402865500	92000	92000	92000	92000	0
522	20231122	120000	402865500	92000	92000	92000	92000	10
523	20231122	115900	401945500	92000	92000	92000	92000	0
524	20231122	115800	401945500	92000	92000	92000	92000	1
525	20231122	115700	401853500	92000	92000	92000	92000	14
526	20231122	115600	400565500	92000	92000	92000	92000	2
527	20231122	115500	400381500	91800	91800	91800	91800	11
528	20231122	115400	399371700	92000	92000	92000	92000	40
529	20231122	115300	395691700	92000	91700	92000	91700	60
530	20231122	115200	390175100	91600	91600	91600	91600	0
531	20231122	115100	390175100	91600	91600	91600	91600	0
532	20231122	115000	390175100	91600	91600	91600	91600	17
533	20231122	114900	388617900	91600	91600	91600	91600	0
534	20231122	114800	388617900	91600	91600	91600	91600	0
535	20231122	114700	388617900	91600	91600	91600	91600	0
536	20231122	114600	388617900	91600	91600	91600	91600	0
537	20231122	114500	388617900	91600	91600	91600	91600	0
538	20231122	114400	388617900	91600	91600	91600	91600	2
539	20231122	114300	388434700	91500	91500	91500	91500	0
540	20231122	114200	388434700	91500	91500	91500	91500	0
541	20231122	114100	388434700	91500	91500	91500	91500	21
542	20231122	114000	386513200	91500	91500	91500	91500	2
543	20231122	113900	386330200	91000	91500	91500	91000	2
544	20231122	113800	386147700	91500	91500	91500	91500	1
545	20231122	113700	386056200	91500	91500	91500	91500	0
546	20231122	113600	386056200	91500	91500	91500	91500	0
547	20231122	113500	386056200	91500	91400	91500	91400	28
548	20231122	113400	383494400	91400	91400	91400	91400	0
549	20231122	113300	383494400	91400	91400	91400	91400	1
550	20231122	113200	383403000	91100	91100	91100	91100	0
551	20231122	113100	383403000	91100	91100	91100	91100	22
552	20231122	113000	381398800	91000	91000	91000	91000	0
553	20231122	112900	381398800	91000	91000	91000	91000	0
554	20231122	112800	381398800	91000	91000	91000	91000	79
555	20231122	112700	374209800	91100	91100	91100	91100	0
556	20231122	112600	374209800	91100	91100	91100	91100	4
557	20231122	112500	373845400	91600	91100	91600	91100	2
558	20231122	112400	373662700	91100	91100	91100	91100	0
559	20231122	112300	373662700	91100	91100	91100	91100	6
560	20231122	112200	373116100	91000	91000	91000	91000	0
561	20231122	112100	373116100	91000	91000	91000	91000	0
562	20231122	112000	373116100	91000	91000	91000	91000	0
563	20231122	111900	373116100	91000	91400	91400	91000	11
564	20231122	111800	372111400	91600	91600	91600	91600	0
565	20231122	111700	372111400	91600	91600	91600	91600	4
566	20231122	111600	371745000	91400	91400	91400	91400	0
567	20231122	111500	371745000	91400	91400	91400	91400	0
568	20231122	111400	371745000	91400	91400	91400	91400	0
569	20231122	111300	371745000	91400	91400	91400	91400	0
570	20231122	111200	371745000	91400	91400	91400	91400	3
571	20231122	111100	371470800	91000	91000	91000	91000	2
572	20231122	111000	371288800	91000	91300	91400	91000	39
573	20231122	110900	367727900	91400	91600	91600	91400	8
574	20231122	110800	366995900	92000	92000	92000	92000	0
575	20231122	110700	366995900	92000	92000	92000	92000	0
576	20231122	110600	366995900	92000	92000	92000	92000	20
577	20231122	110500	365155900	91400	91400	91400	91400	0
578	20231122	110400	365155900	91400	91400	91400	91400	6
579	20231122	110300	364607500	92100	92100	92100	92100	1
580	20231122	110200	364515400	92000	92000	92000	92000	0
581	20231122	110100	364515400	92000	92000	92000	92000	2
582	20231122	110000	364331400	92000	92000	92000	92000	81
583	20231122	105900	356879400	92000	91600	92000	91600	27
584	20231122	105800	354402500	91800	91800	91800	91800	0
585	20231122	105700	354402500	91800	91400	91800	91400	389
586	20231122	105600	318703100	91300	91300	91300	91300	1
587	20231122	105500	318611800	90900	90900	90900	90900	1
588	20231122	105400	318520900	91100	91100	91100	91100	10
589	20231122	105300	317609900	91100	90900	91100	90900	354
590	20231122	105200	285366600	90800	90800	90800	90800	10
591	20231122	105100	284458600	90900	90900	90900	90900	2
592	20231122	105000	284276800	90900	90900	90900	90900	0
593	20231122	104900	284276800	90900	90700	90900	90700	35
594	20231122	104800	281102100	90700	90700	90700	90700	0
595	20231122	104700	281102100	90700	90700	90700	90700	0
596	20231122	104600	281102100	90700	90700	90700	90700	0
597	20231122	104500	281102100	90700	90700	90700	90700	0
598	20231122	104400	281102100	90700	90700	90700	90700	1
599	20231122	104300	281011400	90700	90700	90700	90700	0
600	20231122	104200	281011400	90700	90700	90700	90700	0
601	20231122	104100	281011400	90700	90700	90700	90700	0
602	20231122	104000	281011400	90700	90700	90700	90700	0
603	20231122	103900	281011400	90700	90700	90700	90700	6
604	20231122	103800	280467200	90700	90700	90700	90700	1
605	20231122	103700	280376500	90600	90600	90600	90600	15
606	20231122	103600	279017500	90700	90700	90700	90700	5
607	20231122	103500	278564000	90700	90700	90700	90700	0
608	20231122	103400	278564000	90700	90700	90700	90700	0
609	20231122	103300	278564000	90700	90700	90700	90700	0
610	20231122	103200	278564000	90700	90700	90700	90700	0
611	20231122	103100	278564000	90700	90700	90700	90700	0
612	20231122	103000	278564000	90700	90700	90700	90700	16
613	20231122	102900	277112800	90900	90900	90900	90900	0
614	20231122	102800	277112800	90900	90900	90900	90900	0
615	20231122	102700	277112800	90900	90900	90900	90900	4
616	20231122	102600	276749200	90900	90900	90900	90900	1
617	20231122	102500	276658300	90900	90900	90900	90900	0
618	20231122	102400	276658300	90900	90900	90900	90900	2
619	20231122	102300	276476500	90600	90600	90600	90600	0
620	20231122	102200	276476500	90600	90600	90600	90600	0
621	20231122	102100	276476500	90600	90600	90600	90600	2
622	20231122	102000	276295300	90500	90500	90500	90500	28
623	20231122	101900	273761300	90500	90500	90500	90500	7
624	20231122	101800	273127800	90400	90400	90400	90400	0
625	20231122	101700	273127800	90400	90400	90400	90300	13
626	20231122	101600	271952700	90400	90400	90400	90400	0
627	20231122	101500	271952700	90400	90400	90400	90400	3
628	20231122	101400	271681500	90300	90300	90300	90300	5
629	20231122	101300	271230000	90400	90400	90400	90400	0
630	20231122	101200	271230000	90400	90300	90400	90300	37
631	20231122	101100	267887900	90400	90400	90400	90400	10
632	20231122	101000	266983900	90400	90400	90400	90400	0
633	20231122	100900	266983900	90400	90400	90400	90400	4
634	20231122	100800	266622300	90400	90400	90400	90400	0
635	20231122	100700	266622300	90400	90400	90400	90400	10
636	20231122	100600	265718300	90400	90400	90400	90400	2
637	20231122	100500	265537500	90400	90400	90400	90400	1
638	20231122	100400	265447100	90400	90500	90500	90400	8
639	20231122	100300	264723800	90500	90500	90500	90500	196
640	20231122	100200	246985800	90600	90600	90600	90600	102
641	20231122	100100	237744600	90500	90500	90500	90500	1
642	20231122	100000	237654100	90400	90500	90500	90400	12
643	20231122	095900	236568300	90500	90500	90500	90500	2
644	20231122	095800	236387300	90400	90400	90400	90400	0
645	20231122	095700	236387300	90400	90600	90600	90400	63
646	20231122	095600	230681700	90600	90400	90600	90400	125
647	20231122	095500	219359000	90400	90300	90400	90300	12
648	20231122	095400	218275200	90300	90300	90300	90300	11
649	20231122	095300	217281900	90200	90200	90200	90200	3
650	20231122	095200	217011300	90200	90300	90300	90200	16
651	20231122	095100	215568000	90300	90200	90300	90200	63
652	20231122	095000	209885300	90200	90200	90200	90100	73
653	20231122	094900	203302400	90200	90200	90200	90200	17
654	20231122	094800	201769000	90100	90300	90400	90100	387
655	20231122	094700	166836000	90300	90300	90300	90200	202
656	20231122	094600	148596800	90300	90300	90300	90300	26
657	20231122	094500	146249000	90200	90300	90300	90200	50
658	20231122	094400	141738900	90200	90100	90300	90100	143
659	20231122	094300	128844000	90100	90600	90600	90100	488
660	20231122	094200	84757300	90600	90600	90600	90600	2
661	20231122	094100	84576100	90600	90900	90900	90600	3
662	20231122	094000	84304000	90900	90900	90900	90900	1
663	20231122	093900	84213100	91000	90800	91000	90500	100
664	20231122	093800	75154500	90800	90700	90800	90700	4
665	20231122	093700	74791600	90800	91100	91100	90800	140
666	20231122	093600	62048400	91100	91100	91100	91100	0
667	20231122	093500	62048400	91100	91100	91100	91100	0
668	20231122	093400	62048400	91100	91100	91100	91100	0
669	20231122	093300	62048400	91100	91400	91400	91100	13
670	20231122	093200	60860800	91400	91400	91400	91400	0
671	20231122	093100	60860800	91400	91400	91400	91400	0
672	20231122	093000	60860800	91400	91400	91400	91400	5
673	20231122	092900	60403800	91100	91200	91200	91100	67
674	20231122	092800	54299600	91200	91200	91200	91200	10
675	20231122	092700	53387600	91200	91200	91200	91200	56
676	20231122	092600	48280400	91200	91200	91200	91200	15
677	20231122	092500	46912400	91200	91300	91300	91200	24
678	20231122	092400	44723400	91400	91400	91400	91400	0
679	20231122	092300	44723400	91400	91400	91400	91400	1
680	20231122	092200	44632000	91400	91400	91400	91400	1
681	20231122	092100	44540600	91100	91100	91100	91100	2
682	20231122	092000	44358400	91400	91400	91400	91400	10
683	20231122	091900	43444400	91400	91400	91400	91400	5
684	20231122	091800	42987400	91200	91300	91300	91200	6
685	20231122	091700	42439800	91200	91200	91200	91200	5
686	20231122	091600	41983800	91500	91400	91500	91400	2
687	20231122	091500	41800900	91200	91200	91200	91200	0
688	20231122	091400	41800900	91200	91200	91200	91200	37
689	20231122	091300	38426500	91300	91400	91400	91300	6
690	20231122	091200	37878400	91300	91300	91300	91300	0
691	20231122	091100	37878400	91300	91300	91300	91300	46
692	20231122	091000	33678600	91300	91900	91900	91300	5
693	20231122	090900	33220900	91900	91900	91900	91900	8
694	20231122	090800	32485700	92000	92000	92000	92000	0
695	20231122	090700	32485700	92000	92000	92000	92000	0
696	20231122	090600	32485700	92000	92000	92000	92000	10
697	20231122	090500	31565700	92000	90800	92000	90800	168
698	20231122	090400	16298700	90800	90900	90900	90800	22
699	20231122	090300	14300900	90800	90800	92000	90600	46
700	20231122	090200	10124000	91400	91400	91400	91300	14
701	20231122	090100	8844500	91400	90500	91400	90500	9
702	20231122	090000	8024600	92000	92400	92400	92000	87