KissMeData/277880/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	203800	546732280	9220	9220	9220	9220	2255
3	20231123	203700	546732280	9220	9220	9220	9220	0
4	20231123	203600	546732280	9220	9220	9220	9220	0
5	20231123	203500	546732280	9220	9220	9220	9220	0
6	20231123	203400	546732280	9220	9220	9220	9220	0
7	20231123	203300	546732280	9220	9220	9220	9220	0
8	20231123	203200	546732280	9220	9220	9220	9220	0
9	20231123	203100	546732280	9220	9220	9220	9220	0
10	20231123	203000	546732280	9220	9220	9220	9220	0
11	20231123	202900	546732280	9220	9220	9220	9220	0
12	20231123	202800	546732280	9220	9220	9220	9220	0
13	20231123	202700	546732280	9220	9220	9220	9220	0
14	20231123	202600	546732280	9220	9220	9220	9220	0
15	20231123	202500	546732280	9220	9220	9220	9220	0
16	20231123	202400	546732280	9220	9220	9220	9220	0
17	20231123	202300	546732280	9220	9220	9220	9220	0
18	20231123	202200	546732280	9220	9220	9220	9220	0
19	20231123	202100	546732280	9220	9220	9220	9220	0
20	20231123	202000	546732280	9220	9220	9220	9220	0
21	20231123	201900	546732280	9220	9220	9220	9220	0
22	20231123	201800	546732280	9220	9220	9220	9220	0
23	20231123	201700	546732280	9220	9220	9220	9220	0
24	20231123	201600	546732280	9220	9220	9220	9220	0
25	20231123	201500	546732280	9220	9220	9220	9220	0
26	20231123	201400	546732280	9220	9220	9220	9220	0
27	20231123	201300	546732280	9220	9220	9220	9220	0
28	20231123	201200	546732280	9220	9220	9220	9220	0
29	20231123	201100	546732280	9220	9220	9220	9220	0
30	20231123	201000	546732280	9220	9220	9220	9220	0
31	20231123	200900	546732280	9220	9220	9220	9220	0
32	20231123	200800	546732280	9220	9220	9220	9220	2255
33	20231123	200700	546732280	9220	9220	9220	9220	0
34	20231123	200600	546732280	9220	9220	9220	9220	0
35	20231123	200500	546732280	9220	9220	9220	9220	0
36	20231123	200400	546732280	9220	9220	9220	9220	0
37	20231123	200300	546732280	9220	9220	9220	9220	0
38	20231123	200200	546732280	9220	9220	9220	9220	0
39	20231123	200100	546732280	9220	9220	9220	9220	0
40	20231123	200000	546732280	9220	9220	9220	9220	0
41	20231123	195900	546732280	9220	9220	9220	9220	0
42	20231123	195800	546732280	9220	9220	9220	9220	0
43	20231123	195700	546732280	9220	9220	9220	9220	0
44	20231123	195600	546732280	9220	9220	9220	9220	0
45	20231123	195500	546732280	9220	9220	9220	9220	0
46	20231123	195400	546732280	9220	9220	9220	9220	0
47	20231123	195300	546732280	9220	9220	9220	9220	0
48	20231123	195200	546732280	9220	9220	9220	9220	0
49	20231123	195100	546732280	9220	9220	9220	9220	0
50	20231123	195000	546732280	9220	9220	9220	9220	0
51	20231123	194900	546732280	9220	9220	9220	9220	0
52	20231123	194800	546732280	9220	9220	9220	9220	0
53	20231123	194700	546732280	9220	9220	9220	9220	0
54	20231123	194600	546732280	9220	9220	9220	9220	0
55	20231123	194500	546732280	9220	9220	9220	9220	0
56	20231123	194400	546732280	9220	9220	9220	9220	0
57	20231123	194300	546732280	9220	9220	9220	9220	0
58	20231123	194200	546732280	9220	9220	9220	9220	0
59	20231123	194100	546732280	9220	9220	9220	9220	0
60	20231123	194000	546732280	9220	9220	9220	9220	0
61	20231123	193900	546732280	9220	9220	9220	9220	0
62	20231123	193800	546732280	9220	9220	9220	9220	2255
63	20231123	193700	546732280	9220	9220	9220	9220	0
64	20231123	193600	546732280	9220	9220	9220	9220	0
65	20231123	193500	546732280	9220	9220	9220	9220	0
66	20231123	193400	546732280	9220	9220	9220	9220	0
67	20231123	193300	546732280	9220	9220	9220	9220	0
68	20231123	193200	546732280	9220	9220	9220	9220	0
69	20231123	193100	546732280	9220	9220	9220	9220	0
70	20231123	193000	546732280	9220	9220	9220	9220	0
71	20231123	192900	546732280	9220	9220	9220	9220	0
72	20231123	192800	546732280	9220	9220	9220	9220	0
73	20231123	192700	546732280	9220	9220	9220	9220	0
74	20231123	192600	546732280	9220	9220	9220	9220	0
75	20231123	192500	546732280	9220	9220	9220	9220	0
76	20231123	192400	546732280	9220	9220	9220	9220	0
77	20231123	192300	546732280	9220	9220	9220	9220	0
78	20231123	192200	546732280	9220	9220	9220	9220	0
79	20231123	192100	546732280	9220	9220	9220	9220	0
80	20231123	192000	546732280	9220	9220	9220	9220	0
81	20231123	191900	546732280	9220	9220	9220	9220	0
82	20231123	191800	546732280	9220	9220	9220	9220	0
83	20231123	191700	546732280	9220	9220	9220	9220	0
84	20231123	191600	546732280	9220	9220	9220	9220	0
85	20231123	191500	546732280	9220	9220	9220	9220	0
86	20231123	191400	546732280	9220	9220	9220	9220	0
87	20231123	191300	546732280	9220	9220	9220	9220	0
88	20231123	191200	546732280	9220	9220	9220	9220	0
89	20231123	191100	546732280	9220	9220	9220	9220	0
90	20231123	191000	546732280	9220	9220	9220	9220	0
91	20231123	190900	546732280	9220	9220	9220	9220	0
92	20231123	190800	546732280	9220	9220	9220	9220	2255
93	20231123	190700	546732280	9220	9220	9220	9220	0
94	20231123	190600	546732280	9220	9220	9220	9220	0
95	20231123	190500	546732280	9220	9220	9220	9220	0
96	20231123	190400	546732280	9220	9220	9220	9220	0
97	20231123	190300	546732280	9220	9220	9220	9220	0
98	20231123	190200	546732280	9220	9220	9220	9220	0
99	20231123	190100	546732280	9220	9220	9220	9220	0
100	20231123	190000	546732280	9220	9220	9220	9220	0
101	20231123	185900	546732280	9220	9220	9220	9220	0
102	20231123	185800	546732280	9220	9220	9220	9220	0
103	20231123	185700	546732280	9220	9220	9220	9220	0
104	20231123	185600	546732280	9220	9220	9220	9220	0
105	20231123	185500	546732280	9220	9220	9220	9220	0
106	20231123	185400	546732280	9220	9220	9220	9220	0
107	20231123	185300	546732280	9220	9220	9220	9220	0
108	20231123	185200	546732280	9220	9220	9220	9220	0
109	20231123	185100	546732280	9220	9220	9220	9220	0
110	20231123	185000	546732280	9220	9220	9220	9220	0
111	20231123	184900	546732280	9220	9220	9220	9220	0
112	20231123	184800	546732280	9220	9220	9220	9220	0
113	20231123	184700	546732280	9220	9220	9220	9220	0
114	20231123	184600	546732280	9220	9220	9220	9220	0
115	20231123	184500	546732280	9220	9220	9220	9220	0
116	20231123	184400	546732280	9220	9220	9220	9220	0
117	20231123	184300	546732280	9220	9220	9220	9220	0
118	20231123	184200	546732280	9220	9220	9220	9220	0
119	20231123	184100	546732280	9220	9220	9220	9220	0
120	20231123	184000	546732280	9220	9220	9220	9220	0
121	20231123	183900	546732280	9220	9220	9220	9220	0
122	20231123	183800	546732280	9220	9220	9220	9220	2255
123	20231123	183700	546732280	9220	9220	9220	9220	0
124	20231123	183600	546732280	9220	9220	9220	9220	0
125	20231123	183500	546732280	9220	9220	9220	9220	0
126	20231123	183400	546732280	9220	9220	9220	9220	0
127	20231123	183300	546732280	9220	9220	9220	9220	0
128	20231123	183200	546732280	9220	9220	9220	9220	0
129	20231123	183100	546732280	9220	9220	9220	9220	0
130	20231123	183000	546732280	9220	9220	9220	9220	0
131	20231123	182900	546732280	9220	9220	9220	9220	0
132	20231123	182800	546732280	9220	9220	9220	9220	0
133	20231123	182700	546732280	9220	9220	9220	9220	0
134	20231123	182600	546732280	9220	9220	9220	9220	0
135	20231123	182500	546732280	9220	9220	9220	9220	0
136	20231123	182400	546732280	9220	9220	9220	9220	0
137	20231123	182300	546732280	9220	9220	9220	9220	0
138	20231123	182200	546732280	9220	9220	9220	9220	0
139	20231123	182100	546732280	9220	9220	9220	9220	0
140	20231123	182000	546732280	9220	9220	9220	9220	0
141	20231123	181900	546732280	9220	9220	9220	9220	0
142	20231123	181800	546732280	9220	9220	9220	9220	0
143	20231123	181700	546732280	9220	9220	9220	9220	0
144	20231123	181600	546732280	9220	9220	9220	9220	0
145	20231123	181500	546732280	9220	9220	9220	9220	0
146	20231123	181400	546732280	9220	9220	9220	9220	0
147	20231123	181300	546732280	9220	9220	9220	9220	0
148	20231123	181200	546732280	9220	9220	9220	9220	0
149	20231123	181100	546732280	9220	9220	9220	9220	0
150	20231123	181000	546732280	9220	9220	9220	9220	0
151	20231123	180900	546732280	9220	9220	9220	9220	0
152	20231123	180800	546732280	9220	9220	9220	9220	2255
153	20231123	180700	546732280	9220	9220	9220	9220	0
154	20231123	180600	546732280	9220	9220	9220	9220	0
155	20231123	180500	546732280	9220	9220	9220	9220	0
156	20231123	180400	546732280	9220	9220	9220	9220	0
157	20231123	180300	546732280	9220	9220	9220	9220	0
158	20231123	180200	546732280	9220	9220	9220	9220	0
159	20231123	180100	546732280	9220	9220	9220	9220	0
160	20231123	180000	546732280	9220	9220	9220	9220	0
161	20231123	175900	546732280	9220	9220	9220	9220	0
162	20231123	175800	546732280	9220	9220	9220	9220	0
163	20231123	175700	546732280	9220	9220	9220	9220	0
164	20231123	175600	546732280	9220	9220	9220	9220	0
165	20231123	175500	546732280	9220	9220	9220	9220	0
166	20231123	175400	546732280	9220	9220	9220	9220	0
167	20231123	175300	546732280	9220	9220	9220	9220	0
168	20231123	175200	546732280	9220	9220	9220	9220	0
169	20231123	175100	546732280	9220	9220	9220	9220	0
170	20231123	175000	546732280	9220	9220	9220	9220	0
171	20231123	174900	546732280	9220	9220	9220	9220	0
172	20231123	174800	546732280	9220	9220	9220	9220	0
173	20231123	174700	546732280	9220	9220	9220	9220	0
174	20231123	174600	546732280	9220	9220	9220	9220	0
175	20231123	174500	546732280	9220	9220	9220	9220	0
176	20231123	174400	546732280	9220	9220	9220	9220	0
177	20231123	174300	546732280	9220	9220	9220	9220	0
178	20231123	174200	546732280	9220	9220	9220	9220	0
179	20231123	174100	546732280	9220	9220	9220	9220	0
180	20231123	174000	546732280	9220	9220	9220	9220	0
181	20231123	173900	546732280	9220	9220	9220	9220	0
182	20231123	173800	546732280	9220	9220	9220	9220	2255
183	20231123	173700	546732280	9220	9220	9220	9220	0
184	20231123	173600	546732280	9220	9220	9220	9220	0
185	20231123	173500	546732280	9220	9220	9220	9220	0
186	20231123	173400	546732280	9220	9220	9220	9220	0
187	20231123	173300	546732280	9220	9220	9220	9220	0
188	20231123	173200	546732280	9220	9220	9220	9220	0
189	20231123	173100	546732280	9220	9220	9220	9220	0
190	20231123	173000	546732280	9220	9220	9220	9220	0
191	20231123	172900	546732280	9220	9220	9220	9220	0
192	20231123	172800	546732280	9220	9220	9220	9220	0
193	20231123	172700	546732280	9220	9220	9220	9220	0
194	20231123	172600	546732280	9220	9220	9220	9220	0
195	20231123	172500	546732280	9220	9220	9220	9220	0
196	20231123	172400	546732280	9220	9220	9220	9220	0
197	20231123	172300	546732280	9220	9220	9220	9220	0
198	20231123	172200	546732280	9220	9220	9220	9220	0
199	20231123	172100	546732280	9220	9220	9220	9220	0
200	20231123	172000	546732280	9220	9220	9220	9220	0
201	20231123	171900	546732280	9220	9220	9220	9220	0
202	20231123	171800	546732280	9220	9220	9220	9220	0
203	20231123	171700	546732280	9220	9220	9220	9220	0
204	20231123	171600	546732280	9220	9220	9220	9220	0
205	20231123	171500	546732280	9220	9220	9220	9220	0
206	20231123	171400	546732280	9220	9220	9220	9220	0
207	20231123	171300	546732280	9220	9220	9220	9220	0
208	20231123	171200	546732280	9220	9220	9220	9220	0
209	20231123	171100	546732280	9220	9220	9220	9220	0
210	20231123	171000	546732280	9220	9220	9220	9220	0
211	20231123	170900	546732280	9220	9220	9220	9220	0
212	20231123	170800	546732280	9220	9220	9220	9220	2255
213	20231123	170700	546732280	9220	9220	9220	9220	0
214	20231123	170600	546732280	9220	9220	9220	9220	0
215	20231123	170500	546732280	9220	9220	9220	9220	0
216	20231123	170400	546732280	9220	9220	9220	9220	0
217	20231123	170300	546732280	9220	9220	9220	9220	0
218	20231123	170200	546732280	9220	9220	9220	9220	0
219	20231123	170100	546732280	9220	9220	9220	9220	0
220	20231123	170000	546732280	9220	9220	9220	9220	0
221	20231123	165900	546732280	9220	9220	9220	9220	0
222	20231123	165800	546732280	9220	9220	9220	9220	0
223	20231123	165700	546732280	9220	9220	9220	9220	0
224	20231123	165600	546732280	9220	9220	9220	9220	0
225	20231123	165500	546732280	9220	9220	9220	9220	0
226	20231123	165400	546732280	9220	9220	9220	9220	0
227	20231123	165300	546732280	9220	9220	9220	9220	0
228	20231123	165200	546732280	9220	9220	9220	9220	0
229	20231123	165100	546732280	9220	9220	9220	9220	0
230	20231123	165000	546732280	9220	9220	9220	9220	0
231	20231123	164900	546732280	9220	9220	9220	9220	0
232	20231123	164800	546732280	9220	9220	9220	9220	0
233	20231123	164700	546732280	9220	9220	9220	9220	0
234	20231123	164600	546732280	9220	9220	9220	9220	0
235	20231123	164500	546732280	9220	9220	9220	9220	0
236	20231123	164400	546732280	9220	9220	9220	9220	0
237	20231123	164300	546732280	9220	9220	9220	9220	0
238	20231123	164200	546732280	9220	9220	9220	9220	0
239	20231123	164100	546732280	9220	9220	9220	9220	0
240	20231123	164000	546732280	9220	9220	9220	9220	0
241	20231123	163900	546732280	9220	9220	9220	9220	0
242	20231123	163800	546732280	9220	9220	9220	9220	2255
243	20231123	163700	546732280	9220	9220	9220	9220	0
244	20231123	163600	546732280	9220	9220	9220	9220	0
245	20231123	163500	546732280	9220	9220	9220	9220	0
246	20231123	163400	546732280	9220	9220	9220	9220	0
247	20231123	163300	546732280	9220	9220	9220	9220	0
248	20231123	163200	546732280	9220	9220	9220	9220	0
249	20231123	163100	546732280	9220	9220	9220	9220	0
250	20231123	163000	546732280	9220	9220	9220	9220	0
251	20231123	162900	546732280	9220	9220	9220	9220	0
252	20231123	162800	546732280	9220	9220	9220	9220	0
253	20231123	162700	546732280	9220	9220	9220	9220	0
254	20231123	162600	546732280	9220	9220	9220	9220	0
255	20231123	162500	546732280	9220	9220	9220	9220	0
256	20231123	162400	546732280	9220	9220	9220	9220	0
257	20231123	162300	546732280	9220	9220	9220	9220	0
258	20231123	162200	546732280	9220	9220	9220	9220	0
259	20231123	162100	546732280	9220	9220	9220	9220	0
260	20231123	162000	546732280	9220	9220	9220	9220	0
261	20231123	161900	546732280	9220	9220	9220	9220	0
262	20231123	161800	546732280	9220	9220	9220	9220	0
263	20231123	161700	546732280	9220	9220	9220	9220	0
264	20231123	161600	546732280	9220	9220	9220	9220	0
265	20231123	161500	546732280	9220	9220	9220	9220	0
266	20231123	161400	546732280	9220	9220	9220	9220	0
267	20231123	161300	546732280	9220	9220	9220	9220	0
268	20231123	161200	546732280	9220	9220	9220	9220	0
269	20231123	161100	546732280	9220	9220	9220	9220	0
270	20231123	161000	546732280	9220	9220	9220	9220	0
271	20231123	160900	546732280	9220	9220	9220	9220	0
272	20231123	160800	546732280	9220	9220	9220	9220	2255
273	20231123	160700	546732280	9220	9220	9220	9220	0
274	20231123	160600	546732280	9220	9220	9220	9220	0
275	20231123	160500	546732280	9220	9220	9220	9220	0
276	20231123	160400	546732280	9220	9220	9220	9220	0
277	20231123	160300	546732280	9220	9220	9220	9220	0
278	20231123	160200	546732280	9220	9220	9220	9220	0
279	20231123	160100	546732280	9220	9220	9220	9220	0
280	20231123	160000	546732280	9220	9220	9220	9220	0
281	20231123	155900	546732280	9220	9220	9220	9220	0
282	20231123	155800	546732280	9220	9220	9220	9220	0
283	20231123	155700	546732280	9220	9220	9220	9220	0
284	20231123	155600	546732280	9220	9220	9220	9220	0
285	20231123	155500	546732280	9220	9220	9220	9220	0
286	20231123	155400	546732280	9220	9220	9220	9220	0
287	20231123	155300	546732280	9220	9220	9220	9220	0
288	20231123	155200	546732280	9220	9220	9220	9220	0
289	20231123	155100	546732280	9220	9220	9220	9220	0
290	20231123	155000	546732280	9220	9220	9220	9220	0
291	20231123	154900	546732280	9220	9220	9220	9220	0
292	20231123	154800	546732280	9220	9220	9220	9220	0
293	20231123	154700	546732280	9220	9220	9220	9220	0
294	20231123	154600	546732280	9220	9220	9220	9220	0
295	20231123	154500	546732280	9220	9220	9220	9220	0
296	20231123	154400	546732280	9220	9220	9220	9220	0
297	20231123	154300	546732280	9220	9220	9220	9220	0
298	20231123	154200	546732280	9220	9220	9220	9220	0
299	20231123	154100	546732280	9220	9220	9220	9220	0
300	20231123	154000	546732280	9220	9220	9220	9220	0
301	20231123	153900	546732280	9220	9220	9220	9220	0
302	20231123	153800	546732280	9220	9220	9220	9220	2255
303	20231123	153700	546732280	9220	9220	9220	9220	0
304	20231123	153600	546732280	9220	9220	9220	9220	0
305	20231123	153500	546732280	9220	9220	9220	9220	0
306	20231123	153400	546732280	9220	9220	9220	9220	0
307	20231123	153300	546732280	9220	9220	9220	9220	0
308	20231123	153200	546732280	9220	9220	9220	9220	0
309	20231123	153100	546732280	9220	9220	9220	9220	0
310	20231123	153000	546732280	9220	9220	9220	9220	2255
311	20231123	152900	525941180	9240	9240	9240	9240	0
312	20231123	152800	525941180	9240	9240	9240	9240	0
313	20231123	152700	525941180	9240	9240	9240	9240	0
314	20231123	152600	525941180	9240	9240	9240	9240	0
315	20231123	152500	525941180	9240	9240	9240	9240	0
316	20231123	152400	525941180	9240	9240	9240	9240	0
317	20231123	152300	525941180	9240	9240	9240	9240	0
318	20231123	152200	525941180	9240	9240	9240	9240	0
319	20231123	152100	525941180	9240	9240	9240	9240	0
320	20231123	152000	525941180	9240	9240	9240	9240	0
321	20231123	151900	525941180	9240	9240	9240	9230	38
322	20231123	151800	525590390	9230	9240	9240	9230	713
323	20231123	151700	519009250	9240	9240	9240	9240	186
324	20231123	151600	517290610	9240	9240	9240	9240	19
325	20231123	151500	517115050	9240	9240	9240	9240	44
326	20231123	151400	516708490	9240	9240	9240	9240	36
327	20231123	151300	516375850	9240	9240	9240	9240	81
328	20231123	151200	515627410	9240	9240	9240	9230	134
329	20231123	151100	514389700	9240	9240	9240	9240	38
330	20231123	151000	514038580	9230	9240	9240	9230	945
331	20231123	150900	505315850	9240	9240	9240	9240	68
332	20231123	150800	504687530	9240	9250	9250	9240	94
333	20231123	150700	503818610	9250	9250	9250	9250	98
334	20231123	150600	502912110	9250	9250	9250	9250	40
335	20231123	150500	502542110	9240	9250	9250	9240	88
336	20231123	150400	501728590	9240	9250	9250	9240	460
337	20231123	150300	497477890	9250	9250	9250	9250	291
338	20231123	150200	494786140	9250	9250	9250	9250	41
339	20231123	150100	494406890	9250	9250	9250	9240	118
340	20231123	150000	493316410	9240	9240	9250	9240	51
341	20231123	145900	492844770	9250	9240	9250	9240	16
342	20231123	145800	492696790	9250	9250	9250	9240	41
343	20231123	145700	492317560	9260	9250	9260	9240	12
344	20231123	145600	492206600	9240	9250	9250	9240	49
345	20231123	145500	491753600	9250	9250	9250	9250	141
346	20231123	145400	490449350	9260	9260	9260	9260	63
347	20231123	145300	489865970	9250	9250	9250	9250	18
348	20231123	145200	489699470	9250	9250	9250	9250	2
349	20231123	145100	489680970	9250	9250	9250	9250	25
350	20231123	145000	489449720	9260	9260	9260	9250	33
351	20231123	144900	489144310	9260	9260	9260	9250	688
352	20231123	144800	482774180	9260	9260	9260	9260	0
353	20231123	144700	482774180	9260	9260	9260	9260	2
354	20231123	144600	482755660	9240	9240	9240	9240	150
355	20231123	144500	481369660	9260	9260	9260	9260	70
356	20231123	144400	480721460	9250	9240	9250	9240	460
357	20231123	144300	476466660	9240	9240	9240	9240	351
358	20231123	144200	473223420	9240	9240	9240	9240	28
359	20231123	144100	472964700	9250	9250	9250	9250	4
360	20231123	144000	472927700	9250	9250	9250	9250	148
361	20231123	143900	471558700	9260	9260	9260	9260	25
362	20231123	143800	471327200	9260	9260	9260	9260	18
363	20231123	143700	471160520	9270	9270	9270	9270	1
364	20231123	143600	471151250	9270	9250	9270	9250	51
365	20231123	143500	470679480	9260	9260	9260	9260	219
366	20231123	143400	468651540	9250	9250	9250	9250	0
367	20231123	143300	468651540	9250	9250	9250	9250	0
368	20231123	143200	468651540	9250	9250	9250	9250	121
369	20231123	143100	467532290	9240	9240	9240	9240	0
370	20231123	143000	467532290	9240	9240	9240	9240	18
371	20231123	142900	467365970	9240	9260	9260	9240	1315
372	20231123	142800	455206070	9260	9260	9260	9260	0
373	20231123	142700	455206070	9260	9260	9260	9260	69
374	20231123	142600	454567130	9260	9260	9260	9260	0
375	20231123	142500	454567130	9260	9260	9260	9260	0
376	20231123	142400	454567130	9260	9260	9260	9260	25
377	20231123	142300	454335630	9260	9260	9270	9260	66
378	20231123	142200	453724310	9260	9260	9260	9260	8
379	20231123	142100	453650230	9260	9270	9270	9260	370
380	20231123	142000	450223780	9260	9260	9260	9260	0
381	20231123	141900	450223780	9260	9260	9260	9260	398
382	20231123	141800	446538300	9280	9280	9280	9280	20
383	20231123	141700	446352700	9280	9270	9290	9270	50
384	20231123	141600	445888940	9270	9280	9280	9270	245
385	20231123	141500	443617550	9290	9290	9290	9290	0
386	20231123	141400	443617550	9290	9290	9290	9290	0
387	20231123	141300	443617550	9290	9280	9290	9280	30
388	20231123	141200	443339140	9280	9280	9280	9280	0
389	20231123	141100	443339140	9280	9280	9280	9280	149
390	20231123	141000	441956420	9280	9280	9280	9280	0
391	20231123	140900	441956420	9280	9280	9280	9280	0
392	20231123	140800	441956420	9280	9280	9280	9280	117
393	20231123	140700	440870660	9280	9280	9280	9280	0
394	20231123	140600	440870660	9280	9280	9280	9280	25
395	20231123	140500	440638660	9280	9280	9280	9280	122
396	20231123	140400	439506500	9280	9280	9280	9280	0
397	20231123	140300	439506500	9280	9280	9280	9280	74
398	20231123	140200	438819780	9290	9290	9290	9290	42
399	20231123	140100	438429600	9290	9290	9290	9290	0
400	20231123	140000	438429600	9290	9290	9290	9290	19
401	20231123	135900	438253090	9300	9300	9300	9300	1
402	20231123	135800	438243790	9290	9300	9300	9290	211
403	20231123	135700	436281740	9300	9290	9300	9290	131
404	20231123	135600	435063920	9290	9290	9290	9290	20
405	20231123	135500	434878120	9290	9290	9290	9290	0
406	20231123	135400	434878120	9290	9290	9290	9290	47
407	20231123	135300	434441490	9280	9280	9280	9280	0
408	20231123	135200	434441490	9280	9280	9280	9280	7
409	20231123	135100	434376530	9290	9290	9290	9290	25
410	20231123	135000	434144280	9280	9280	9280	9280	10
411	20231123	134900	434051480	9290	9290	9290	9290	0
412	20231123	134800	434051480	9290	9290	9290	9290	0
413	20231123	134700	434051480	9290	9290	9290	9290	25
414	20231123	134600	433819230	9280	9280	9280	9280	0
415	20231123	134500	433819230	9280	9280	9280	9280	0
416	20231123	134400	433819230	9280	9280	9280	9280	55
417	20231123	134300	433308830	9280	9280	9280	9280	456
418	20231123	134200	429077150	9290	9290	9290	9290	37
419	20231123	134100	428733420	9300	9290	9300	9290	22
420	20231123	134000	428528830	9290	9300	9300	9290	96
421	20231123	133900	427636730	9300	9290	9300	9290	509
422	20231123	133800	422903170	9290	9290	9290	9290	490
423	20231123	133700	418351070	9280	9270	9280	9270	152
424	20231123	133600	416940860	9280	9280	9280	9280	25
425	20231123	133500	416708860	9280	9270	9280	9270	4
426	20231123	133400	416671770	9270	9270	9270	9270	0
427	20231123	133300	416671770	9270	9270	9270	9270	2
428	20231123	133200	416653230	9280	9280	9280	9280	25
429	20231123	133100	416421230	9280	9280	9280	9280	2
430	20231123	133000	416402670	9280	9280	9280	9280	0
431	20231123	132900	416402670	9280	9280	9280	9280	14
432	20231123	132800	416272750	9260	9260	9260	9260	0
433	20231123	132700	416272750	9260	9280	9280	9260	150
434	20231123	132600	414883090	9290	9290	9290	9290	0
435	20231123	132500	414883090	9290	9290	9290	9290	20
436	20231123	132400	414697290	9260	9290	9290	9260	1010
437	20231123	132300	405335590	9280	9280	9280	9280	0
438	20231123	132200	405335590	9280	9280	9290	9280	338
439	20231123	132100	402196250	9280	9280	9280	9280	27
440	20231123	132000	401945690	9280	9280	9280	9280	1
441	20231123	131900	401936410	9270	9270	9270	9270	0
442	20231123	131800	401936410	9270	9270	9270	9270	20
443	20231123	131700	401751010	9260	9270	9270	9260	453
444	20231123	131600	397552670	9290	9280	9290	9280	429
445	20231123	131500	393571540	9290	9290	9290	9290	21
446	20231123	131400	393376450	9290	9290	9290	9290	28
447	20231123	131300	393116330	9300	9300	9300	9300	1
448	20231123	131200	393107030	9300	9290	9300	9290	80
449	20231123	131100	392363330	9290	9290	9290	9290	385
450	20231123	131000	388786680	9310	9310	9320	9310	74
451	20231123	130900	388097250	9310	9310	9310	9310	22
452	20231123	130800	387892430	9310	9310	9310	9310	7
453	20231123	130700	387827260	9310	9320	9320	9310	52
454	20231123	130600	387343040	9320	9320	9320	9320	42
455	20231123	130500	386951600	9320	9300	9320	9300	133
456	20231123	130400	385714350	9300	9300	9300	9300	0
457	20231123	130300	385714350	9300	9300	9300	9300	0
458	20231123	130200	385714350	9300	9300	9300	9300	47
459	20231123	130100	385277250	9300	9300	9300	9300	0
460	20231123	130000	385277250	9300	9300	9300	9300	24
461	20231123	125900	385054050	9300	9300	9300	9300	25
462	20231123	125800	384821550	9300	9300	9300	9300	0
463	20231123	125700	384821550	9300	9300	9300	9300	47
464	20231123	125600	384384450	9300	9300	9300	9300	11
465	20231123	125500	384282150	9300	9300	9300	9300	11
466	20231123	125400	384179850	9290	9290	9290	9290	218
467	20231123	125300	382154630	9290	9300	9300	9290	13
468	20231123	125200	382033830	9300	9310	9310	9300	448
469	20231123	125100	377865740	9320	9320	9320	9320	25
470	20231123	125000	377632740	9320	9320	9320	9320	10
471	20231123	124900	377539540	9310	9310	9310	9310	0
472	20231123	124800	377539540	9310	9310	9310	9310	0
473	20231123	124700	377539540	9310	9310	9310	9310	44
474	20231123	124600	377129900	9310	9310	9310	9310	30
475	20231123	124500	376850600	9310	9310	9310	9310	0
476	20231123	124400	376850600	9310	9310	9310	9300	267
477	20231123	124300	374367230	9310	9310	9310	9310	0
478	20231123	124200	374367230	9310	9320	9320	9310	206
479	20231123	124100	372449170	9320	9320	9320	9320	0
480	20231123	124000	372449170	9320	9320	9320	9320	92
481	20231123	123900	371591730	9330	9340	9340	9330	28
482	20231123	123800	371330440	9330	9330	9330	9330	107
483	20231123	123700	370332130	9330	9330	9330	9330	0
484	20231123	123600	370332130	9330	9330	9330	9330	45
485	20231123	123500	369912280	9330	9330	9330	9330	0
486	20231123	123400	369912280	9330	9330	9330	9330	25
487	20231123	123300	369679030	9330	9330	9330	9330	43
488	20231123	123200	369277840	9330	9330	9330	9330	855
489	20231123	123100	361300690	9330	9330	9330	9330	20
490	20231123	123000	361114090	9340	9340	9340	9340	85
491	20231123	122900	360320190	9340	9340	9340	9340	22
492	20231123	122800	360114710	9340	9340	9340	9340	500
493	20231123	122700	355444710	9340	9340	9340	9340	0
494	20231123	122600	355444710	9340	9340	9340	9340	0
495	20231123	122500	355444710	9340	9340	9340	9340	168
496	20231123	122400	353875590	9340	9340	9340	9340	1
497	20231123	122300	353866250	9340	9340	9340	9340	0
498	20231123	122200	353866250	9340	9340	9340	9340	0
499	20231123	122100	353866250	9340	9340	9340	9340	25
500	20231123	122000	353632750	9330	9330	9330	9330	0
501	20231123	121900	353632750	9330	9330	9330	9330	0
502	20231123	121800	353632750	9330	9330	9340	9330	104
503	20231123	121700	352662180	9340	9340	9340	9340	30
504	20231123	121600	352381980	9330	9330	9330	9330	0
505	20231123	121500	352381980	9330	9330	9330	9330	0
506	20231123	121400	352381980	9330	9330	9330	9330	62
507	20231123	121300	351803520	9320	9320	9320	9320	52
508	20231123	121200	351318880	9320	9320	9320	9320	10
509	20231123	121100	351225680	9300	9300	9300	9300	0
510	20231123	121000	351225680	9300	9300	9300	9300	0
511	20231123	120900	351225680	9300	9310	9310	9300	50
512	20231123	120800	350760450	9300	9320	9320	9300	2000
513	20231123	120700	332138820	9320	9340	9340	9320	125
514	20231123	120600	330973470	9330	9320	9330	9320	75
515	20231123	120500	330274220	9330	9330	9330	9330	345
516	20231123	120400	327055370	9340	9340	9340	9340	0
517	20231123	120300	327055370	9340	9340	9340	9340	25
518	20231123	120200	326821870	9330	9330	9330	9330	32
519	20231123	120100	326523310	9330	9330	9330	9330	48
520	20231123	120000	326075470	9330	9330	9330	9330	0
521	20231123	115900	326075470	9330	9330	9330	9330	0
522	20231123	115800	326075470	9330	9330	9330	9330	60
523	20231123	115700	325515670	9330	9330	9330	9330	26
524	20231123	115600	325273090	9330	9330	9330	9330	367
525	20231123	115500	321848980	9340	9340	9340	9340	25
526	20231123	115400	321615480	9340	9340	9340	9340	0
527	20231123	115300	321615480	9340	9340	9340	9340	0
528	20231123	115200	321615480	9340	9330	9340	9330	79
529	20231123	115100	320878310	9340	9340	9340	9340	26
530	20231123	115000	320635470	9340	9340	9340	9340	0
531	20231123	114900	320635470	9340	9340	9340	9340	13
532	20231123	114800	320514050	9340	9340	9340	9340	25
533	20231123	114700	320280550	9340	9340	9340	9340	0
534	20231123	114600	320280550	9340	9340	9340	9340	0
535	20231123	114500	320280550	9340	9340	9340	9340	0
536	20231123	114400	320280550	9340	9350	9350	9340	570
537	20231123	114300	314956500	9340	9340	9340	9340	130
538	20231123	114200	313742300	9350	9350	9350	9350	1
539	20231123	114100	313732950	9350	9350	9350	9350	4
540	20231123	114000	313695550	9350	9350	9350	9350	37
541	20231123	113900	313349600	9350	9350	9350	9350	0
542	20231123	113800	313349600	9350	9350	9350	9350	2
543	20231123	113700	313330900	9350	9350	9350	9350	25
544	20231123	113600	313097150	9340	9340	9340	9340	0
545	20231123	113500	313097150	9340	9340	9340	9340	286
546	20231123	113400	310425910	9340	9340	9340	9340	0
547	20231123	113300	310425910	9340	9330	9340	9330	27
548	20231123	113200	310173750	9340	9340	9340	9340	2
549	20231123	113100	310155070	9340	9340	9340	9340	44
550	20231123	113000	309744110	9340	9340	9340	9340	21
551	20231123	112900	309547970	9340	9330	9340	9330	1213
552	20231123	112800	298230430	9330	9330	9330	9330	10
553	20231123	112700	298137130	9330	9330	9330	9330	4
554	20231123	112600	298099810	9340	9340	9340	9340	30
555	20231123	112500	297819610	9340	9340	9340	9340	25
556	20231123	112400	297586110	9340	9340	9340	9340	0
557	20231123	112300	297586110	9340	9340	9340	9340	526
558	20231123	112200	292673270	9340	9350	9350	9340	798
559	20231123	112100	285219700	9350	9350	9350	9350	0
560	20231123	112000	285219700	9350	9350	9350	9350	0
561	20231123	111900	285219700	9350	9350	9350	9350	10
562	20231123	111800	285126200	9350	9350	9350	9350	25
563	20231123	111700	284892450	9350	9340	9350	9340	12
564	20231123	111600	284780260	9340	9340	9340	9340	0
565	20231123	111500	284780260	9340	9350	9350	9340	71
566	20231123	111400	284117070	9350	9340	9350	9340	103
567	20231123	111300	283154530	9350	9350	9350	9350	40
568	20231123	111200	282780530	9330	9330	9330	9330	0
569	20231123	111100	282780530	9330	9330	9330	9330	29
570	20231123	111000	282509960	9330	9330	9330	9330	25
571	20231123	110900	282276710	9320	9320	9320	9320	0
572	20231123	110800	282276710	9320	9350	9350	9320	700
573	20231123	110700	275744100	9360	9350	9360	9350	35
574	20231123	110600	275416600	9350	9350	9350	9350	0
575	20231123	110500	275416600	9350	9350	9350	9350	100
576	20231123	110400	274481600	9360	9360	9360	9360	0
577	20231123	110300	274481600	9360	9360	9360	9360	30
578	20231123	110200	274200800	9350	9350	9350	9350	10
579	20231123	110100	274107300	9360	9360	9360	9360	0
580	20231123	110000	274107300	9360	9360	9360	9360	2
581	20231123	105900	274088580	9360	9360	9360	9360	25
582	20231123	105800	273854580	9360	9360	9360	9360	0
583	20231123	105700	273854580	9360	9340	9360	9340	718
584	20231123	105600	267134360	9350	9350	9350	9350	25
585	20231123	105500	266900610	9350	9340	9350	9340	201
586	20231123	105400	265023260	9350	9350	9350	9350	4
587	20231123	105300	264985860	9350	9350	9350	9350	1
588	20231123	105200	264976510	9350	9350	9350	9350	43
589	20231123	105100	264574460	9340	9340	9340	9340	0
590	20231123	105000	264574460	9340	9350	9350	9340	260
591	20231123	104900	262144460	9360	9360	9360	9360	1
592	20231123	104800	262135100	9360	9360	9360	9360	42
593	20231123	104700	261741980	9360	9360	9360	9360	0
594	20231123	104600	261741980	9360	9360	9360	9360	0
595	20231123	104500	261741980	9360	9360	9360	9360	0
596	20231123	104400	261741980	9360	9360	9360	9360	66
597	20231123	104300	261124220	9360	9360	9360	9360	4
598	20231123	104200	261086780	9360	9360	9360	9360	0
599	20231123	104100	261086780	9360	9360	9360	9360	25
600	20231123	104000	260852780	9360	9360	9360	9360	5
601	20231123	103900	260805980	9360	9360	9360	9360	0
602	20231123	103800	260805980	9360	9360	9360	9360	5
603	20231123	103700	260759180	9360	9360	9360	9360	54
604	20231123	103600	260253740	9360	9360	9360	9360	87
605	20231123	103500	259439420	9360	9360	9360	9360	15
606	20231123	103400	259299020	9360	9360	9360	9360	0
607	20231123	103300	259299020	9360	9360	9360	9360	0
608	20231123	103200	259299020	9360	9360	9360	9360	0
609	20231123	103100	259299020	9360	9360	9360	9360	30
610	20231123	103000	259018220	9360	9360	9360	9360	10
611	20231123	102900	258924620	9360	9360	9360	9360	25
612	20231123	102800	258690620	9360	9360	9360	9360	3
613	20231123	102700	258662540	9360	9360	9360	9360	3
614	20231123	102600	258634460	9360	9370	9370	9360	43
615	20231123	102500	258231720	9360	9360	9360	9360	45
616	20231123	102400	257810520	9360	9360	9360	9360	0
617	20231123	102300	257810520	9360	9360	9360	9360	61
618	20231123	102200	257239560	9360	9360	9360	9360	40
619	20231123	102100	256865160	9310	9310	9310	9310	0
620	20231123	102000	256865160	9310	9330	9330	9310	1279
621	20231123	101900	244950020	9340	9340	9340	9340	100
622	20231123	101800	244016020	9370	9370	9370	9370	5
623	20231123	101700	243969170	9370	9370	9370	9370	0
624	20231123	101600	243969170	9370	9370	9370	9370	7
625	20231123	101500	243903580	9380	9380	9380	9380	0
626	20231123	101400	243903580	9380	9380	9380	9380	51
627	20231123	101300	243425200	9390	9390	9390	9390	220
628	20231123	101200	241359400	9390	9390	9390	9390	100
629	20231123	101100	240420400	9370	9370	9370	9370	0
630	20231123	101000	240420400	9370	9380	9380	9370	137
631	20231123	100900	239135700	9390	9390	9390	9390	400
632	20231123	100800	235379700	9370	9380	9380	9370	32
633	20231123	100700	235079740	9380	9330	9380	9330	516
634	20231123	100600	230245460	9330	9330	9330	9330	11
635	20231123	100500	230142830	9380	9380	9380	9380	0
636	20231123	100400	230142830	9380	9380	9380	9380	1
637	20231123	100300	230133450	9310	9320	9320	9310	100
638	20231123	100200	229202000	9390	9320	9390	9320	5
639	20231123	100100	229155330	9310	9310	9310	9310	0
640	20231123	100000	229155330	9310	9390	9390	9310	401
641	20231123	095900	225406000	9380	9390	9390	9380	985
642	20231123	095800	216165900	9390	9390	9390	9390	48
643	20231123	095700	215715180	9390	9390	9390	9390	212
644	20231123	095600	213724500	9390	9380	9390	9380	108
645	20231123	095500	212710460	9380	9390	9390	9380	105
646	20231123	095400	211724560	9400	9400	9400	9400	0
647	20231123	095300	211724560	9400	9410	9410	9400	1573
648	20231123	095200	196923990	9410	9410	9430	9410	224
649	20231123	095100	194815610	9430	9430	9430	9430	776
650	20231123	095000	187497930	9430	9360	9430	9360	5828
651	20231123	094900	132789490	9350	9350	9350	9350	1148
652	20231123	094800	122055690	9350	9350	9350	9350	59
653	20231123	094700	121504040	9340	9340	9340	9340	250
654	20231123	094600	119169040	9330	9360	9370	9330	1586
655	20231123	094500	104335830	9360	9340	9360	9340	1198
656	20231123	094400	93138150	9350	9350	9350	9350	110
657	20231123	094300	92109650	9370	9370	9370	9370	83
658	20231123	094200	91331940	9370	9380	9380	9370	218
659	20231123	094100	89289220	9380	9340	9380	9340	685
660	20231123	094000	82876420	9350	9350	9350	9350	710
661	20231123	093900	76237920	9350	9320	9350	9320	871
662	20231123	093800	68112860	9320	9320	9320	9320	272
663	20231123	093700	65577820	9320	9320	9320	9320	0
664	20231123	093600	65577820	9320	9320	9320	9320	0
665	20231123	093500	65577820	9320	9320	9320	9320	7
666	20231123	093400	65512580	9310	9290	9310	9290	1381
667	20231123	093300	52671020	9290	9280	9290	9280	626
668	20231123	093200	46859980	9300	9290	9300	9290	203
669	20231123	093100	44974090	9290	9290	9290	9290	5
670	20231123	093000	44927640	9290	9290	9290	9290	24
671	20231123	092900	44704680	9290	9300	9300	9290	114
672	20231123	092800	43645220	9300	9300	9300	9300	50
673	20231123	092700	43180220	9300	9300	9300	9300	60
674	20231123	092600	42622220	9300	9300	9300	9300	0
675	20231123	092500	42622220	9300	9300	9300	9290	106
676	20231123	092400	41636960	9300	9300	9300	9300	20
677	20231123	092300	41450960	9300	9300	9300	9300	0
678	20231123	092200	41450960	9300	9300	9300	9300	12
679	20231123	092100	41339360	9300	9300	9300	9300	54
680	20231123	092000	40837160	9290	9290	9290	9290	5
681	20231123	091900	40790710	9280	9280	9280	9280	112
682	20231123	091800	39751350	9280	9280	9280	9280	1
683	20231123	091700	39742070	9280	9280	9280	9280	9
684	20231123	091600	39658550	9280	9280	9280	9280	10
685	20231123	091500	39565750	9270	9320	9320	9270	270
686	20231123	091400	37051780	9320	9320	9320	9320	4
687	20231123	091300	37014500	9320	9310	9320	9310	301
688	20231123	091200	34211180	9300	9300	9300	9300	29
689	20231123	091100	33941480	9270	9270	9270	9270	847
690	20231123	091000	26089790	9290	9290	9290	9290	0
691	20231123	090900	26089790	9290	9290	9290	9290	25
692	20231123	090800	25857540	9290	9240	9290	9230	850
693	20231123	090700	18011670	9240	9250	9250	9240	848
694	20231123	090600	10167680	9250	9250	9250	9250	0
695	20231123	090500	10167680	9250	9250	9250	9250	0
696	20231123	090400	10167680	9250	9250	9250	9250	1
697	20231123	090300	10158430	9240	9240	9240	9230	613
698	20231123	090200	4497310	9230	9240	9240	9230	69
699	20231123	090100	3859800	9230	9360	9360	9230	358
700	20231123	090000	552690	9360	9370	9370	9240	59