KissMeData/086450/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	194300	1570912160	15710	15710	15710	15710	3140
3	20231120	194200	1570912160	15710	15710	15710	15710	0
4	20231120	194100	1570912160	15710	15710	15710	15710	0
5	20231120	194000	1570912160	15710	15710	15710	15710	0
6	20231120	193900	1570912160	15710	15710	15710	15710	0
7	20231120	193800	1570912160	15710	15710	15710	15710	0
8	20231120	193700	1570912160	15710	15710	15710	15710	0
9	20231120	193600	1570912160	15710	15710	15710	15710	0
10	20231120	193500	1570912160	15710	15710	15710	15710	0
11	20231120	193400	1570912160	15710	15710	15710	15710	0
12	20231120	193300	1570912160	15710	15710	15710	15710	0
13	20231120	193200	1570912160	15710	15710	15710	15710	0
14	20231120	193100	1570912160	15710	15710	15710	15710	0
15	20231120	193000	1570912160	15710	15710	15710	15710	0
16	20231120	192900	1570912160	15710	15710	15710	15710	0
17	20231120	192800	1570912160	15710	15710	15710	15710	0
18	20231120	192700	1570912160	15710	15710	15710	15710	0
19	20231120	192600	1570912160	15710	15710	15710	15710	0
20	20231120	192500	1570912160	15710	15710	15710	15710	0
21	20231120	192400	1570912160	15710	15710	15710	15710	0
22	20231120	192300	1570912160	15710	15710	15710	15710	0
23	20231120	192200	1570912160	15710	15710	15710	15710	0
24	20231120	192100	1570912160	15710	15710	15710	15710	0
25	20231120	192000	1570912160	15710	15710	15710	15710	0
26	20231120	191900	1570912160	15710	15710	15710	15710	0
27	20231120	191800	1570912160	15710	15710	15710	15710	0
28	20231120	191700	1570912160	15710	15710	15710	15710	0
29	20231120	191600	1570912160	15710	15710	15710	15710	0
30	20231120	191500	1570912160	15710	15710	15710	15710	0
31	20231120	191400	1570912160	15710	15710	15710	15710	0
32	20231120	191300	1570912160	15710	15710	15710	15710	3140
33	20231120	191200	1570912160	15710	15710	15710	15710	0
34	20231120	191100	1570912160	15710	15710	15710	15710	0
35	20231120	191000	1570912160	15710	15710	15710	15710	0
36	20231120	190900	1570912160	15710	15710	15710	15710	0
37	20231120	190800	1570912160	15710	15710	15710	15710	0
38	20231120	190700	1570912160	15710	15710	15710	15710	0
39	20231120	190600	1570912160	15710	15710	15710	15710	0
40	20231120	190500	1570912160	15710	15710	15710	15710	0
41	20231120	190400	1570912160	15710	15710	15710	15710	0
42	20231120	190300	1570912160	15710	15710	15710	15710	0
43	20231120	190200	1570912160	15710	15710	15710	15710	0
44	20231120	190100	1570912160	15710	15710	15710	15710	0
45	20231120	190000	1570912160	15710	15710	15710	15710	0
46	20231120	185900	1570912160	15710	15710	15710	15710	0
47	20231120	185800	1570912160	15710	15710	15710	15710	0
48	20231120	185700	1570912160	15710	15710	15710	15710	0
49	20231120	185600	1570912160	15710	15710	15710	15710	0
50	20231120	185500	1570912160	15710	15710	15710	15710	0
51	20231120	185400	1570912160	15710	15710	15710	15710	0
52	20231120	185300	1570912160	15710	15710	15710	15710	0
53	20231120	185200	1570912160	15710	15710	15710	15710	0
54	20231120	185100	1570912160	15710	15710	15710	15710	0
55	20231120	185000	1570912160	15710	15710	15710	15710	0
56	20231120	184900	1570912160	15710	15710	15710	15710	0
57	20231120	184800	1570912160	15710	15710	15710	15710	0
58	20231120	184700	1570912160	15710	15710	15710	15710	0
59	20231120	184600	1570912160	15710	15710	15710	15710	0
60	20231120	184500	1570912160	15710	15710	15710	15710	0
61	20231120	184400	1570912160	15710	15710	15710	15710	0
62	20231120	184300	1570912160	15710	15710	15710	15710	3140
63	20231120	184200	1570912160	15710	15710	15710	15710	0
64	20231120	184100	1570912160	15710	15710	15710	15710	0
65	20231120	184000	1570912160	15710	15710	15710	15710	0
66	20231120	183900	1570912160	15710	15710	15710	15710	0
67	20231120	183800	1570912160	15710	15710	15710	15710	0
68	20231120	183700	1570912160	15710	15710	15710	15710	0
69	20231120	183600	1570912160	15710	15710	15710	15710	0
70	20231120	183500	1570912160	15710	15710	15710	15710	0
71	20231120	183400	1570912160	15710	15710	15710	15710	0
72	20231120	183300	1570912160	15710	15710	15710	15710	0
73	20231120	183200	1570912160	15710	15710	15710	15710	0
74	20231120	183100	1570912160	15710	15710	15710	15710	0
75	20231120	183000	1570912160	15710	15710	15710	15710	0
76	20231120	182900	1570912160	15710	15710	15710	15710	0
77	20231120	182800	1570912160	15710	15710	15710	15710	0
78	20231120	182700	1570912160	15710	15710	15710	15710	0
79	20231120	182600	1570912160	15710	15710	15710	15710	0
80	20231120	182500	1570912160	15710	15710	15710	15710	0
81	20231120	182400	1570912160	15710	15710	15710	15710	0
82	20231120	182300	1570912160	15710	15710	15710	15710	0
83	20231120	182200	1570912160	15710	15710	15710	15710	0
84	20231120	182100	1570912160	15710	15710	15710	15710	0
85	20231120	182000	1570912160	15710	15710	15710	15710	0
86	20231120	181900	1570912160	15710	15710	15710	15710	0
87	20231120	181800	1570912160	15710	15710	15710	15710	0
88	20231120	181700	1570912160	15710	15710	15710	15710	0
89	20231120	181600	1570912160	15710	15710	15710	15710	0
90	20231120	181500	1570912160	15710	15710	15710	15710	0
91	20231120	181400	1570912160	15710	15710	15710	15710	0
92	20231120	181300	1570912160	15710	15710	15710	15710	3140
93	20231120	181200	1570912160	15710	15710	15710	15710	0
94	20231120	181100	1570912160	15710	15710	15710	15710	0
95	20231120	181000	1570912160	15710	15710	15710	15710	0
96	20231120	180900	1570912160	15710	15710	15710	15710	0
97	20231120	180800	1570912160	15710	15710	15710	15710	0
98	20231120	180700	1570912160	15710	15710	15710	15710	0
99	20231120	180600	1570912160	15710	15710	15710	15710	0
100	20231120	180500	1570912160	15710	15710	15710	15710	0
101	20231120	180400	1570912160	15710	15710	15710	15710	0
102	20231120	180300	1570912160	15710	15710	15710	15710	0
103	20231120	180200	1570912160	15710	15710	15710	15710	0
104	20231120	180100	1570912160	15710	15710	15710	15710	0
105	20231120	180000	1570912160	15710	15710	15710	15710	0
106	20231120	175900	1570912160	15710	15710	15710	15710	0
107	20231120	175800	1570912160	15710	15710	15710	15710	0
108	20231120	175700	1570912160	15710	15710	15710	15710	0
109	20231120	175600	1570912160	15710	15710	15710	15710	0
110	20231120	175500	1570912160	15710	15710	15710	15710	0
111	20231120	175400	1570912160	15710	15710	15710	15710	0
112	20231120	175300	1570912160	15710	15710	15710	15710	0
113	20231120	175200	1570912160	15710	15710	15710	15710	0
114	20231120	175100	1570912160	15710	15710	15710	15710	0
115	20231120	175000	1570912160	15710	15710	15710	15710	0
116	20231120	174900	1570912160	15710	15710	15710	15710	0
117	20231120	174800	1570912160	15710	15710	15710	15710	0
118	20231120	174700	1570912160	15710	15710	15710	15710	0
119	20231120	174600	1570912160	15710	15710	15710	15710	0
120	20231120	174500	1570912160	15710	15710	15710	15710	0
121	20231120	174400	1570912160	15710	15710	15710	15710	0
122	20231120	174300	1570912160	15710	15710	15710	15710	3140
123	20231120	174200	1570912160	15710	15710	15710	15710	0
124	20231120	174100	1570912160	15710	15710	15710	15710	0
125	20231120	174000	1570912160	15710	15710	15710	15710	0
126	20231120	173900	1570912160	15710	15710	15710	15710	0
127	20231120	173800	1570912160	15710	15710	15710	15710	0
128	20231120	173700	1570912160	15710	15710	15710	15710	0
129	20231120	173600	1570912160	15710	15710	15710	15710	0
130	20231120	173500	1570912160	15710	15710	15710	15710	0
131	20231120	173400	1570912160	15710	15710	15710	15710	0
132	20231120	173300	1570912160	15710	15710	15710	15710	0
133	20231120	173200	1570912160	15710	15710	15710	15710	0
134	20231120	173100	1570912160	15710	15710	15710	15710	0
135	20231120	173000	1570912160	15710	15710	15710	15710	0
136	20231120	172900	1570912160	15710	15710	15710	15710	0
137	20231120	172800	1570912160	15710	15710	15710	15710	0
138	20231120	172700	1570912160	15710	15710	15710	15710	0
139	20231120	172600	1570912160	15710	15710	15710	15710	0
140	20231120	172500	1570912160	15710	15710	15710	15710	0
141	20231120	172400	1570912160	15710	15710	15710	15710	0
142	20231120	172300	1570912160	15710	15710	15710	15710	0
143	20231120	172200	1570912160	15710	15710	15710	15710	0
144	20231120	172100	1570912160	15710	15710	15710	15710	0
145	20231120	172000	1570912160	15710	15710	15710	15710	0
146	20231120	171900	1570912160	15710	15710	15710	15710	0
147	20231120	171800	1570912160	15710	15710	15710	15710	0
148	20231120	171700	1570912160	15710	15710	15710	15710	0
149	20231120	171600	1570912160	15710	15710	15710	15710	0
150	20231120	171500	1570912160	15710	15710	15710	15710	0
151	20231120	171400	1570912160	15710	15710	15710	15710	0
152	20231120	171300	1570912160	15710	15710	15710	15710	3140
153	20231120	171200	1570912160	15710	15710	15710	15710	0
154	20231120	171100	1570912160	15710	15710	15710	15710	0
155	20231120	171000	1570912160	15710	15710	15710	15710	0
156	20231120	170900	1570912160	15710	15710	15710	15710	0
157	20231120	170800	1570912160	15710	15710	15710	15710	0
158	20231120	170700	1570912160	15710	15710	15710	15710	0
159	20231120	170600	1570912160	15710	15710	15710	15710	0
160	20231120	170500	1570912160	15710	15710	15710	15710	0
161	20231120	170400	1570912160	15710	15710	15710	15710	0
162	20231120	170300	1570912160	15710	15710	15710	15710	0
163	20231120	170200	1570912160	15710	15710	15710	15710	0
164	20231120	170100	1570912160	15710	15710	15710	15710	0
165	20231120	170000	1570912160	15710	15710	15710	15710	0
166	20231120	165900	1570912160	15710	15710	15710	15710	0
167	20231120	165800	1570912160	15710	15710	15710	15710	0
168	20231120	165700	1570912160	15710	15710	15710	15710	0
169	20231120	165600	1570912160	15710	15710	15710	15710	0
170	20231120	165500	1570912160	15710	15710	15710	15710	0
171	20231120	165400	1570912160	15710	15710	15710	15710	0
172	20231120	165300	1570912160	15710	15710	15710	15710	0
173	20231120	165200	1570912160	15710	15710	15710	15710	0
174	20231120	165100	1570912160	15710	15710	15710	15710	0
175	20231120	165000	1570912160	15710	15710	15710	15710	0
176	20231120	164900	1570912160	15710	15710	15710	15710	0
177	20231120	164800	1570912160	15710	15710	15710	15710	0
178	20231120	164700	1570912160	15710	15710	15710	15710	0
179	20231120	164600	1570912160	15710	15710	15710	15710	0
180	20231120	164500	1570912160	15710	15710	15710	15710	0
181	20231120	164400	1570912160	15710	15710	15710	15710	0
182	20231120	164300	1570912160	15710	15710	15710	15710	3140
183	20231120	164200	1570912160	15710	15710	15710	15710	0
184	20231120	164100	1570912160	15710	15710	15710	15710	0
185	20231120	164000	1570912160	15710	15710	15710	15710	0
186	20231120	163900	1570912160	15710	15710	15710	15710	0
187	20231120	163800	1570912160	15710	15710	15710	15710	0
188	20231120	163700	1570912160	15710	15710	15710	15710	0
189	20231120	163600	1570912160	15710	15710	15710	15710	0
190	20231120	163500	1570912160	15710	15710	15710	15710	0
191	20231120	163400	1570912160	15710	15710	15710	15710	0
192	20231120	163300	1570912160	15710	15710	15710	15710	0
193	20231120	163200	1570912160	15710	15710	15710	15710	0
194	20231120	163100	1570912160	15710	15710	15710	15710	0
195	20231120	163000	1570912160	15710	15710	15710	15710	0
196	20231120	162900	1570912160	15710	15710	15710	15710	0
197	20231120	162800	1570912160	15710	15710	15710	15710	0
198	20231120	162700	1570912160	15710	15710	15710	15710	0
199	20231120	162600	1570912160	15710	15710	15710	15710	0
200	20231120	162500	1570912160	15710	15710	15710	15710	0
201	20231120	162400	1570912160	15710	15710	15710	15710	0
202	20231120	162300	1570912160	15710	15710	15710	15710	0
203	20231120	162200	1570912160	15710	15710	15710	15710	0
204	20231120	162100	1570912160	15710	15710	15710	15710	0
205	20231120	162000	1570912160	15710	15710	15710	15710	0
206	20231120	161900	1570912160	15710	15710	15710	15710	0
207	20231120	161800	1570912160	15710	15710	15710	15710	0
208	20231120	161700	1570912160	15710	15710	15710	15710	0
209	20231120	161600	1570912160	15710	15710	15710	15710	0
210	20231120	161500	1570912160	15710	15710	15710	15710	0
211	20231120	161400	1570912160	15710	15710	15710	15710	0
212	20231120	161300	1570912160	15710	15710	15710	15710	3140
213	20231120	161200	1570912160	15710	15710	15710	15710	0
214	20231120	161100	1570912160	15710	15710	15710	15710	0
215	20231120	161000	1570912160	15710	15710	15710	15710	0
216	20231120	160900	1570912160	15710	15710	15710	15710	0
217	20231120	160800	1570912160	15710	15710	15710	15710	0
218	20231120	160700	1570912160	15710	15710	15710	15710	0
219	20231120	160600	1570912160	15710	15710	15710	15710	0
220	20231120	160500	1570912160	15710	15710	15710	15710	0
221	20231120	160400	1570912160	15710	15710	15710	15710	0
222	20231120	160300	1570912160	15710	15710	15710	15710	0
223	20231120	160200	1570912160	15710	15710	15710	15710	0
224	20231120	160100	1570912160	15710	15710	15710	15710	0
225	20231120	160000	1570912160	15710	15710	15710	15710	0
226	20231120	155900	1570912160	15710	15710	15710	15710	0
227	20231120	155800	1570912160	15710	15710	15710	15710	0
228	20231120	155700	1570912160	15710	15710	15710	15710	0
229	20231120	155600	1570912160	15710	15710	15710	15710	0
230	20231120	155500	1570912160	15710	15710	15710	15710	0
231	20231120	155400	1570912160	15710	15710	15710	15710	0
232	20231120	155300	1570912160	15710	15710	15710	15710	0
233	20231120	155200	1570912160	15710	15710	15710	15710	0
234	20231120	155100	1570912160	15710	15710	15710	15710	0
235	20231120	155000	1570912160	15710	15710	15710	15710	0
236	20231120	154900	1570912160	15710	15710	15710	15710	0
237	20231120	154800	1570912160	15710	15710	15710	15710	0
238	20231120	154700	1570912160	15710	15710	15710	15710	0
239	20231120	154600	1570912160	15710	15710	15710	15710	0
240	20231120	154500	1570912160	15710	15710	15710	15710	0
241	20231120	154400	1570912160	15710	15710	15710	15710	0
242	20231120	154300	1570912160	15710	15710	15710	15710	3140
243	20231120	154200	1570912160	15710	15710	15710	15710	0
244	20231120	154100	1570912160	15710	15710	15710	15710	0
245	20231120	154000	1570912160	15710	15710	15710	15710	0
246	20231120	153900	1570912160	15710	15710	15710	15710	0
247	20231120	153800	1570912160	15710	15710	15710	15710	0
248	20231120	153700	1570912160	15710	15710	15710	15710	0
249	20231120	153600	1570912160	15710	15710	15710	15710	0
250	20231120	153500	1570912160	15710	15710	15710	15710	0
251	20231120	153400	1570912160	15710	15710	15710	15710	0
252	20231120	153300	1570912160	15710	15710	15710	15710	0
253	20231120	153200	1570912160	15710	15710	15710	15710	0
254	20231120	153100	1570912160	15710	15710	15710	15710	0
255	20231120	153000	1570912160	15710	15710	15710	15710	3140
256	20231120	152900	1521582760	15720	15720	15720	15720	0
257	20231120	152800	1521582760	15720	15720	15720	15720	0
258	20231120	152700	1521582760	15720	15720	15720	15720	0
259	20231120	152600	1521582760	15720	15720	15720	15720	0
260	20231120	152500	1521582760	15720	15720	15720	15720	0
261	20231120	152400	1521582760	15720	15720	15720	15720	0
262	20231120	152300	1521582760	15720	15720	15720	15720	0
263	20231120	152200	1521582760	15720	15720	15720	15720	0
264	20231120	152100	1521582760	15720	15720	15720	15720	0
265	20231120	152000	1521582760	15720	15720	15720	15720	0
266	20231120	151900	1521582760	15720	15710	15720	15710	97
267	20231120	151800	1520057930	15720	15720	15720	15720	102
268	20231120	151700	1518454490	15710	15720	15720	15710	404
269	20231120	151600	1512107620	15720	15710	15720	15710	138
270	20231120	151500	1509939010	15720	15720	15720	15710	218
271	20231120	151400	1506512060	15720	15720	15720	15700	597
272	20231120	151300	1497133660	15720	15720	15720	15700	83
273	20231120	151200	1495830220	15720	15720	15720	15700	114
274	20231120	151100	1494038160	15710	15720	15720	15710	224
275	20231120	151000	1490519000	15720	15710	15720	15710	94
276	20231120	150900	1489042080	15720	15710	15730	15710	254
277	20231120	150800	1485048340	15720	15710	15720	15710	169
278	20231120	150700	1482392250	15720	15720	15720	15710	94
279	20231120	150600	1480915300	15720	15730	15730	15720	113
280	20231120	150500	1479138820	15720	15700	15720	15700	1832
281	20231120	150400	1450362360	15710	15700	15710	15700	231
282	20231120	150300	1446734560	15700	15700	15700	15690	708
283	20231120	150200	1435619150	15700	15680	15700	15670	536
284	20231120	150100	1427211890	15680	15670	15680	15670	341
285	20231120	150000	1421865890	15680	15670	15690	15670	1017
286	20231120	145900	1405926910	15690	15710	15710	15680	2756
287	20231120	145800	1362690070	15700	15700	15710	15700	437
288	20231120	145700	1355828580	15700	15680	15700	15680	867
289	20231120	145600	1342221510	15690	15680	15690	15680	758
290	20231120	145500	1330329170	15680	15670	15680	15670	112
291	20231120	145400	1328573740	15680	15670	15680	15670	85
292	20231120	145300	1327241080	15670	15670	15680	15670	126
293	20231120	145200	1325266550	15670	15670	15680	15670	116
294	20231120	145100	1323448720	15670	15680	15680	15670	21
295	20231120	145000	1323119550	15680	15680	15690	15680	66
296	20231120	144900	1322084560	15690	15660	15690	15660	1141
297	20231120	144800	1304191140	15670	15660	15670	15660	261
298	20231120	144700	1300103860	15650	15660	15660	15650	2080
299	20231120	144600	1267551640	15660	15690	15690	15660	270
300	20231120	144500	1263323260	15690	15680	15690	15680	24
301	20231120	144400	1262946820	15680	15670	15690	15660	312
302	20231120	144300	1258054630	15670	15680	15690	15670	70
303	20231120	144200	1256957120	15680	15690	15690	15680	585
304	20231120	144100	1247784210	15680	15690	15690	15680	152
305	20231120	144000	1245399910	15680	15690	15690	15680	797
306	20231120	143900	1232895660	15690	15690	15690	15690	74
307	20231120	143800	1231734600	15700	15690	15700	15690	26
308	20231120	143700	1231326540	15700	15690	15700	15680	476
309	20231120	143600	1223858200	15690	15660	15690	15660	210
310	20231120	143500	1220566680	15670	15680	15680	15660	16
311	20231120	143400	1220315960	15680	15680	15690	15660	89
312	20231120	143300	1218921500	15680	15680	15690	15680	95
313	20231120	143200	1217431800	15680	15690	15690	15680	238
314	20231120	143100	1213699840	15680	15680	15680	15670	327
315	20231120	143000	1208572610	15680	15650	15680	15650	266
316	20231120	142900	1204404380	15670	15650	15670	15650	112
317	20231120	142800	1202649360	15670	15680	15680	15670	371
318	20231120	142700	1196832670	15680	15650	15680	15650	188
319	20231120	142600	1193887920	15670	15660	15670	15650	2399
320	20231120	142500	1156340960	15660	15670	15670	15660	629
321	20231120	142400	1146485720	15670	15650	15670	15650	243
322	20231120	142300	1142681640	15660	15650	15660	15650	24
323	20231120	142200	1142305930	15660	15660	15660	15650	90
324	20231120	142100	1140897300	15660	15650	15660	15650	1922
325	20231120	142000	1110817890	15650	15660	15660	15650	35
326	20231120	141900	1110269930	15660	15670	15670	15660	26
327	20231120	141800	1109862750	15660	15660	15660	15650	711
328	20231120	141700	1098734200	15670	15660	15670	15660	210
329	20231120	141600	1095443510	15670	15660	15670	15650	1573
330	20231120	141500	1070797530	15660	15650	15670	15650	170
331	20231120	141400	1068136810	15650	15660	15670	15650	2376
332	20231120	141300	1030949590	15660	15660	15670	15650	210
333	20231120	141200	1027661480	15670	15670	15670	15660	183
334	20231120	141100	1024795580	15670	15660	15670	15660	126
335	20231120	141000	1022822300	15670	15650	15670	15650	106
336	20231120	140900	1021162220	15670	15670	15670	15650	144
337	20231120	140800	1018906760	15660	15660	15670	15660	398
338	20231120	140700	1012673650	15650	15660	15660	15650	129
339	20231120	140600	1010654690	15650	15660	15660	15650	131
340	20231120	140500	1008604410	15660	15640	15660	15640	230
341	20231120	140400	1005005080	15650	15650	15660	15650	482
342	20231120	140300	997461380	15650	15660	15660	15650	417
343	20231120	140200	990932310	15660	15650	15660	15640	321
344	20231120	140100	985908460	15650	15640	15660	15640	14
345	20231120	140000	985689270	15660	15650	15660	15640	364
346	20231120	135900	979993250	15650	15640	15650	15640	285
347	20231120	135800	975533600	15650	15650	15650	15640	148
348	20231120	135700	973217520	15650	15640	15650	15640	292
349	20231120	135600	968649850	15640	15630	15640	15620	345
350	20231120	135500	963257350	15630	15630	15630	15620	14
351	20231120	135400	963038540	15630	15610	15630	15610	493
352	20231120	135300	955337630	15610	15610	15610	15580	79
353	20231120	135200	954106180	15610	15610	15610	15610	46
354	20231120	135100	953388120	15580	15620	15620	15580	559
355	20231120	135000	944663760	15620	15610	15620	15610	157
356	20231120	134900	942212010	15620	15620	15620	15620	135
357	20231120	134800	940103310	15620	15630	15630	15620	129
358	20231120	134700	938088220	15630	15630	15630	15620	179
359	20231120	134600	935291570	15630	15600	15630	15600	426
360	20231120	134500	928643260	15600	15580	15600	15570	597
361	20231120	134400	919340840	15580	15560	15580	15550	448
362	20231120	134300	912368660	15560	15560	15560	15540	111
363	20231120	134200	910642630	15550	15560	15560	15550	170
364	20231120	134100	907999010	15560	15560	15560	15550	140
365	20231120	134000	905821200	15560	15540	15560	15540	512
366	20231120	133900	897862480	15530	15540	15540	15530	5141
367	20231120	133800	817978910	15550	15550	15560	15550	459
368	20231120	133700	810841450	15560	15560	15560	15550	21
369	20231120	133600	810514700	15550	15570	15570	15550	215
370	20231120	133500	807171210	15570	15570	15570	15570	283
371	20231120	133400	802764900	15570	15580	15580	15570	233
372	20231120	133300	799136590	15570	15560	15570	15560	557
373	20231120	133200	790465590	15560	15560	15560	15550	72
374	20231120	133100	789345850	15560	15560	15560	15550	256
375	20231120	133000	785364930	15550	15560	15570	15550	256
376	20231120	132900	781381640	15560	15560	15560	15550	280
377	20231120	132800	777025420	15560	15550	15560	15550	169
378	20231120	132700	774396360	15560	15550	15560	15550	381
379	20231120	132600	768471690	15530	15550	15550	15530	59
380	20231120	132500	767555400	15540	15520	15540	15520	417
381	20231120	132400	761079470	15520	15530	15530	15520	104
382	20231120	132300	759465350	15520	15510	15520	15510	233
383	20231120	132200	755849770	15510	15520	15520	15500	130
384	20231120	132100	753833550	15500	15500	15500	15500	0
385	20231120	132000	753833550	15500	15510	15510	15500	99
386	20231120	131900	752298770	15510	15510	15510	15510	58
387	20231120	131800	751399190	15510	15510	15510	15510	0
388	20231120	131700	751399190	15510	15510	15530	15510	424
389	20231120	131600	744821650	15500	15500	15500	15500	99
390	20231120	131500	743287150	15500	15510	15510	15500	380
391	20231120	131400	737396350	15500	15540	15540	15490	2446
392	20231120	131300	699461880	15540	15550	15550	15540	45
393	20231120	131200	698762420	15550	15540	15550	15540	134
394	20231120	131100	696679720	15540	15540	15540	15540	58
395	20231120	131000	695778400	15540	15540	15540	15540	58
396	20231120	130900	694877080	15540	15540	15540	15540	0
397	20231120	130800	694877080	15540	15550	15550	15540	258
398	20231120	130700	690865760	15550	15550	15550	15550	37
399	20231120	130600	690290410	15560	15560	15560	15560	50
400	20231120	130500	689512410	15550	15550	15550	15550	258
401	20231120	130400	685500510	15550	15550	15550	15550	58
402	20231120	130300	684598610	15540	15540	15540	15540	121
403	20231120	130200	682718270	15550	15560	15560	15550	238
404	20231120	130100	679017360	15550	15540	15550	15540	74
405	20231120	130000	677867240	15550	15550	15550	15550	0
406	20231120	125900	677867240	15550	15550	15550	15550	50
407	20231120	125800	677089740	15550	15550	15550	15550	100
408	20231120	125700	675534740	15540	15530	15540	15530	255
409	20231120	125600	671574040	15540	15530	15540	15530	403
410	20231120	125500	665315420	15530	15550	15550	15530	353
411	20231120	125400	659830930	15560	15560	15560	15560	2
412	20231120	125300	659799810	15540	15550	15550	15540	262
413	20231120	125200	655726290	15550	15560	15560	15550	45
414	20231120	125100	655026530	15550	15550	15550	15550	58
415	20231120	125000	654124630	15560	15550	15560	15550	47
416	20231120	124900	653393770	15540	15540	15540	15540	418
417	20231120	124800	646898050	15540	15540	15540	15540	0
418	20231120	124700	646898050	15540	15540	15540	15540	299
419	20231120	124600	642251590	15540	15550	15550	15540	2
420	20231120	124500	642220500	15540	15540	15540	15540	0
421	20231120	124400	642220500	15540	15540	15540	15540	3
422	20231120	124300	642173880	15530	15550	15550	15530	1427
423	20231120	124200	619998350	15550	15550	15550	15550	0
424	20231120	124100	619998350	15550	15570	15590	15550	2378
425	20231120	124000	582985310	15590	15580	15590	15570	122
426	20231120	123900	581084690	15600	15610	15610	15600	4366
427	20231120	123800	512972160	15610	15610	15610	15610	10
428	20231120	123700	512816060	15600	15620	15620	15600	578
429	20231120	123600	503790960	15610	15610	15610	15610	356
430	20231120	123500	498233800	15600	15580	15600	15580	1371
431	20231120	123400	476855530	15580	15580	15580	15580	76
432	20231120	123300	475671450	15580	15580	15580	15580	43
433	20231120	123200	475001510	15570	15570	15570	15570	0
434	20231120	123100	475001510	15570	15570	15570	15570	10
435	20231120	123000	474845810	15570	15580	15580	15570	162
436	20231120	122900	472321870	15570	15580	15580	15570	156
437	20231120	122800	469892890	15580	15580	15580	15580	41
438	20231120	122700	469254110	15570	15570	15570	15570	46
439	20231120	122600	468537890	15580	15580	15580	15580	128
440	20231120	122500	466543650	15590	15590	15590	15590	1
441	20231120	122400	466528060	15590	15590	15590	15590	1
442	20231120	122300	466512470	15590	15580	15590	15580	152
443	20231120	122200	464144300	15580	15580	15580	15580	26
444	20231120	122100	463739220	15580	15580	15580	15580	0
445	20231120	122000	463739220	15580	15590	15590	15580	107
446	20231120	121900	462072140	15590	15590	15590	15580	41
447	20231120	121800	461432970	15590	15590	15590	15590	83
448	20231120	121700	460139000	15590	15590	15590	15590	0
449	20231120	121600	460139000	15590	15600	15600	15590	276
450	20231120	121500	455835960	15600	15600	15600	15600	1000
451	20231120	121400	440235960	15610	15600	15610	15600	93
452	20231120	121300	438784870	15600	15600	15600	15600	20
453	20231120	121200	438472870	15610	15610	15610	15610	18
454	20231120	121100	438191890	15610	15600	15610	15600	309
455	20231120	121000	433370990	15600	15600	15600	15600	0
456	20231120	120900	433370990	15600	15600	15600	15600	1
457	20231120	120800	433355390	15590	15600	15600	15590	21
458	20231120	120700	433027800	15600	15590	15600	15590	157
459	20231120	120600	430578920	15580	15580	15580	15580	0
460	20231120	120500	430578920	15580	15580	15580	15580	0
461	20231120	120400	430578920	15580	15580	15580	15580	200
462	20231120	120300	427462920	15580	15580	15580	15570	243
463	20231120	120200	423677620	15580	15580	15590	15580	375
464	20231120	120100	417833990	15570	15580	15580	15570	18
465	20231120	120000	417553720	15570	15570	15570	15570	130
466	20231120	115900	415529620	15570	15570	15570	15570	0
467	20231120	115800	415529620	15570	15570	15570	15570	1
468	20231120	115700	415514050	15570	15570	15570	15570	356
469	20231120	115600	409971130	15570	15570	15570	15570	0
470	20231120	115500	409971130	15570	15570	15570	15570	1
471	20231120	115400	409955560	15580	15580	15580	15580	0
472	20231120	115300	409955560	15580	15580	15580	15580	0
473	20231120	115200	409955560	15580	15580	15580	15580	5
474	20231120	115100	409877660	15580	15570	15580	15570	294
475	20231120	115000	405299150	15570	15570	15570	15570	74
476	20231120	114900	404146970	15560	15560	15570	15560	22
477	20231120	114800	403804450	15570	15570	15570	15570	1
478	20231120	114700	403788880	15570	15560	15570	15560	100
479	20231120	114600	402231930	15560	15560	15560	15560	1
480	20231120	114500	402216370	15560	15560	15560	15560	0
481	20231120	114400	402216370	15560	15560	15560	15560	41
482	20231120	114300	401578410	15560	15560	15560	15560	81
483	20231120	114200	400318050	15560	15560	15560	15560	0
484	20231120	114100	400318050	15560	15560	15560	15560	0
485	20231120	114000	400318050	15560	15560	15560	15560	60
486	20231120	113900	399384450	15550	15550	15550	15550	3
487	20231120	113800	399337800	15560	15560	15560	15560	0
488	20231120	113700	399337800	15560	15560	15560	15560	127
489	20231120	113600	397361680	15560	15560	15560	15560	1
490	20231120	113500	397346120	15560	15560	15560	15560	0
491	20231120	113400	397346120	15560	15560	15560	15560	162
492	20231120	113300	394825400	15560	15560	15560	15560	5
493	20231120	113200	394747600	15550	15550	15550	15550	7
494	20231120	113100	394638750	15550	15540	15550	15540	130
495	20231120	113000	392618250	15550	15550	15550	15550	0
496	20231120	112900	392618250	15550	15550	15550	15550	31
497	20231120	112800	392136200	15540	15540	15540	15540	31
498	20231120	112700	391654460	15550	15550	15550	15550	2
499	20231120	112600	391623360	15530	15550	15550	15530	442
500	20231120	112500	384754980	15560	15560	15560	15560	0
501	20231120	112400	384754980	15560	15550	15560	15550	4
502	20231120	112300	384692770	15550	15550	15550	15550	5
503	20231120	112200	384615020	15550	15550	15550	15550	123
504	20231120	112100	382702370	15560	15560	15560	15560	73
505	20231120	112000	381566490	15560	15560	15560	15560	68
506	20231120	111900	380508410	15560	15560	15560	15560	0
507	20231120	111800	380508410	15560	15560	15560	15560	1
508	20231120	111700	380492850	15560	15550	15560	15550	45
509	20231120	111600	379792750	15550	15550	15550	15550	5
510	20231120	111500	379715000	15550	15550	15550	15550	111
511	20231120	111400	377988950	15550	15550	15550	15550	8
512	20231120	111300	377864550	15550	15550	15550	15550	263
513	20231120	111200	373774900	15540	15540	15540	15540	0
514	20231120	111100	373774900	15540	15540	15540	15540	6
515	20231120	111000	373681660	15550	15550	15550	15550	0
516	20231120	110900	373681660	15550	15550	15550	15550	41
517	20231120	110800	373044110	15540	15540	15540	15540	116
518	20231120	110700	371241470	15530	15530	15530	15530	2
519	20231120	110600	371210410	15540	15530	15540	15530	96
520	20231120	110500	369719260	15530	15530	15530	15530	1
521	20231120	110400	369703730	15520	15520	15520	15520	10
522	20231120	110300	369548530	15520	15520	15520	15520	0
523	20231120	110200	369548530	15520	15520	15520	15520	77
524	20231120	110100	368353490	15520	15520	15520	15520	1
525	20231120	110000	368337970	15500	15520	15520	15500	28
526	20231120	105900	367903870	15510	15510	15510	15510	3
527	20231120	105800	367857340	15490	15490	15490	15490	0
528	20231120	105700	367857340	15490	15490	15490	15490	4
529	20231120	105600	367795380	15510	15510	15510	15510	22
530	20231120	105500	367454160	15510	15490	15510	15490	175
531	20231120	105400	364742890	15490	15510	15510	15490	34
532	20231120	105300	364215610	15480	15480	15480	15480	0
533	20231120	105200	364215610	15480	15480	15480	15480	0
534	20231120	105100	364215610	15480	15500	15500	15480	55
535	20231120	105000	363363210	15490	15490	15490	15490	41
536	20231120	104900	362728120	15490	15490	15490	15490	118
537	20231120	104800	360900300	15490	15490	15490	15490	0
538	20231120	104700	360900300	15490	15500	15500	15490	278
539	20231120	104600	356592140	15500	15510	15510	15500	30
540	20231120	104500	356126850	15520	15520	15520	15520	0
541	20231120	104400	356126850	15520	15530	15530	15520	46
542	20231120	104300	355412880	15520	15520	15520	15510	85
543	20231120	104200	354093780	15520	15520	15520	15520	0
544	20231120	104100	354093780	15520	15520	15520	15520	58
545	20231120	104000	353193620	15530	15530	15530	15530	60
546	20231120	103900	352261820	15530	15530	15530	15530	0
547	20231120	103800	352261820	15530	15530	15530	15530	0
548	20231120	103700	352261820	15530	15530	15530	15530	130
549	20231120	103600	350242920	15510	15540	15540	15510	721
550	20231120	103500	339054560	15550	15550	15550	15550	1
551	20231120	103400	339039010	15540	15540	15540	15530	599
552	20231120	103300	329731550	15540	15530	15540	15520	91
553	20231120	103200	328318350	15520	15520	15520	15520	50
554	20231120	103100	327542350	15520	15520	15520	15520	0
555	20231120	103000	327542350	15520	15520	15520	15520	151
556	20231120	102900	325198830	15530	15530	15530	15530	12
557	20231120	102800	325012470	15530	15530	15530	15530	381
558	20231120	102700	319095540	15530	15520	15530	15520	189
559	20231120	102600	316160530	15520	15520	15520	15520	0
560	20231120	102500	316160530	15520	15520	15520	15520	0
561	20231120	102400	316160530	15520	15520	15520	15520	40
562	20231120	102300	315539730	15500	15500	15500	15500	64
563	20231120	102200	314547730	15500	15500	15500	15500	84
564	20231120	102100	313245730	15500	15500	15500	15500	0
565	20231120	102000	313245730	15500	15520	15520	15500	239
566	20231120	101900	309539150	15500	15500	15500	15500	499
567	20231120	101800	301804650	15500	15500	15500	15500	30
568	20231120	101700	301339650	15500	15500	15500	15500	0
569	20231120	101600	301339650	15500	15520	15520	15500	204
570	20231120	101500	298176560	15520	15520	15530	15510	131
571	20231120	101400	296144120	15520	15520	15520	15520	9
572	20231120	101300	296004440	15520	15520	15520	15520	100
573	20231120	101200	294452440	15520	15520	15520	15520	68
574	20231120	101100	293397080	15520	15520	15520	15520	61
575	20231120	101000	292450360	15520	15500	15520	15500	4
576	20231120	100900	292388340	15500	15500	15500	15500	180
577	20231120	100800	289598340	15500	15490	15500	15490	1964
578	20231120	100700	259160520	15480	15480	15480	15480	230
579	20231120	100600	255600120	15480	15480	15480	15480	92
580	20231120	100500	254175960	15480	15480	15480	15480	420
581	20231120	100400	247674360	15470	15470	15470	15470	146
582	20231120	100300	245415740	15470	15440	15470	15440	358
583	20231120	100200	239884800	15440	15450	15470	15440	343
584	20231120	100100	234583550	15440	15420	15450	15420	366
585	20231120	100000	228936290	15420	15450	15450	15420	367
586	20231120	095900	223276520	15450	15440	15450	15440	132
587	20231120	095800	221238120	15420	15420	15420	15420	0
588	20231120	095700	221238120	15420	15440	15440	15420	53
589	20231120	095600	220420220	15440	15440	15440	15430	498
590	20231120	095500	212733100	15430	15430	15430	15430	50
591	20231120	095400	211961600	15420	15420	15420	15420	6
592	20231120	095300	211869080	15420	15450	15450	15420	363
593	20231120	095200	206271390	15430	15440	15440	15430	517
594	20231120	095100	198291040	15450	15450	15450	15450	819
595	20231120	095000	185637490	15450	15450	15450	15450	0
596	20231120	094900	185637490	15450	15460	15460	15450	44
597	20231120	094800	184957390	15470	15470	15470	15470	8
598	20231120	094700	184833630	15470	15470	15470	15470	5
599	20231120	094600	184756280	15460	15460	15460	15460	50
600	20231120	094500	183983280	15480	15460	15480	15460	145
601	20231120	094400	181741090	15470	15470	15470	15470	51
602	20231120	094300	180952120	15460	15460	15460	15460	12
603	20231120	094200	180766600	15460	15460	15460	15460	0
604	20231120	094100	180766600	15460	15470	15470	15460	88
605	20231120	094000	179405610	15470	15470	15470	15470	115
606	20231120	093900	177626560	15470	15450	15470	15450	92
607	20231120	093800	176204700	15450	15430	15450	15430	103
608	20231120	093700	174615010	15430	15440	15440	15430	264
609	20231120	093600	170541480	15440	15450	15450	15440	862
610	20231120	093500	157228990	15450	15450	15450	15450	503
611	20231120	093400	149457640	15450	15450	15450	15450	55
612	20231120	093300	148607890	15450	15450	15450	15450	1
613	20231120	093200	148592440	15440	15440	15440	15440	91
614	20231120	093100	147187400	15440	15440	15440	15440	2
615	20231120	093000	147156520	15430	15430	15430	15430	96
616	20231120	092900	145675240	15430	15420	15430	15420	15
617	20231120	092800	145443890	15430	15430	15430	15430	95
618	20231120	092700	143978040	15430	15400	15430	15400	1055
619	20231120	092600	127715060	15400	15400	15400	15400	0
620	20231120	092500	127715060	15400	15400	15400	15400	21
621	20231120	092400	127391660	15390	15380	15390	15380	259
622	20231120	092300	123407740	15390	15390	15390	15380	158
623	20231120	092200	120976320	15380	15380	15380	15380	626
624	20231120	092100	111348440	15380	15370	15380	15360	253
625	20231120	092000	107459660	15370	15370	15370	15370	18
626	20231120	091900	107183000	15370	15370	15370	15370	309
627	20231120	091800	102433670	15380	15390	15390	15380	260
628	20231120	091700	98434270	15390	15380	15390	15380	1061
629	20231120	091600	82115790	15380	15400	15400	15380	25
630	20231120	091500	81731210	15400	15400	15400	15400	212
631	20231120	091400	78466410	15400	15400	15400	15380	444
632	20231120	091300	71631640	15420	15400	15420	15400	338
633	20231120	091200	66425770	15400	15400	15400	15390	214
634	20231120	091100	63132110	15400	15400	15400	15400	21
635	20231120	091000	62808710	15390	15410	15410	15390	147
636	20231120	090900	60545440	15400	15400	15400	15400	219
637	20231120	090800	57172840	15400	15400	15400	15400	7
638	20231120	090700	57065040	15400	15410	15420	15400	139
639	20231120	090600	54923420	15390	15420	15420	15390	399
640	20231120	090500	48782750	15420	15390	15420	15390	274
641	20231120	090400	44558900	15390	15370	15390	15360	45
642	20231120	090300	43866920	15370	15350	15370	15350	63
643	20231120	090200	42899480	15350	15400	15400	15340	1759
644	20231120	090100	15875630	15400	15410	15410	15400	84
645	20231120	090000	14581240	15380	15480	15480	15380	745