KissMeData/230360/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	202400	1139685770	9750	9750	9750	9750	636
3	20231122	202300	1139685770	9750	9750	9750	9750	0
4	20231122	202200	1139685770	9750	9750	9750	9750	0
5	20231122	202100	1139685770	9750	9750	9750	9750	0
6	20231122	202000	1139685770	9750	9750	9750	9750	0
7	20231122	201900	1139685770	9750	9750	9750	9750	0
8	20231122	201800	1139685770	9750	9750	9750	9750	0
9	20231122	201700	1139685770	9750	9750	9750	9750	0
10	20231122	201600	1139685770	9750	9750	9750	9750	0
11	20231122	201500	1139685770	9750	9750	9750	9750	0
12	20231122	201400	1139685770	9750	9750	9750	9750	0
13	20231122	201300	1139685770	9750	9750	9750	9750	0
14	20231122	201200	1139685770	9750	9750	9750	9750	0
15	20231122	201100	1139685770	9750	9750	9750	9750	0
16	20231122	201000	1139685770	9750	9750	9750	9750	0
17	20231122	200900	1139685770	9750	9750	9750	9750	0
18	20231122	200800	1139685770	9750	9750	9750	9750	0
19	20231122	200700	1139685770	9750	9750	9750	9750	0
20	20231122	200600	1139685770	9750	9750	9750	9750	0
21	20231122	200500	1139685770	9750	9750	9750	9750	0
22	20231122	200400	1139685770	9750	9750	9750	9750	0
23	20231122	200300	1139685770	9750	9750	9750	9750	0
24	20231122	200200	1139685770	9750	9750	9750	9750	0
25	20231122	200100	1139685770	9750	9750	9750	9750	0
26	20231122	200000	1139685770	9750	9750	9750	9750	0
27	20231122	195900	1139685770	9750	9750	9750	9750	0
28	20231122	195800	1139685770	9750	9750	9750	9750	0
29	20231122	195700	1139685770	9750	9750	9750	9750	0
30	20231122	195600	1139685770	9750	9750	9750	9750	0
31	20231122	195500	1139685770	9750	9750	9750	9750	0
32	20231122	195400	1139685770	9750	9750	9750	9750	636
33	20231122	195300	1139685770	9750	9750	9750	9750	0
34	20231122	195200	1139685770	9750	9750	9750	9750	0
35	20231122	195100	1139685770	9750	9750	9750	9750	0
36	20231122	195000	1139685770	9750	9750	9750	9750	0
37	20231122	194900	1139685770	9750	9750	9750	9750	0
38	20231122	194800	1139685770	9750	9750	9750	9750	0
39	20231122	194700	1139685770	9750	9750	9750	9750	0
40	20231122	194600	1139685770	9750	9750	9750	9750	0
41	20231122	194500	1139685770	9750	9750	9750	9750	0
42	20231122	194400	1139685770	9750	9750	9750	9750	0
43	20231122	194300	1139685770	9750	9750	9750	9750	0
44	20231122	194200	1139685770	9750	9750	9750	9750	0
45	20231122	194100	1139685770	9750	9750	9750	9750	0
46	20231122	194000	1139685770	9750	9750	9750	9750	0
47	20231122	193900	1139685770	9750	9750	9750	9750	0
48	20231122	193800	1139685770	9750	9750	9750	9750	0
49	20231122	193700	1139685770	9750	9750	9750	9750	0
50	20231122	193600	1139685770	9750	9750	9750	9750	0
51	20231122	193500	1139685770	9750	9750	9750	9750	0
52	20231122	193400	1139685770	9750	9750	9750	9750	0
53	20231122	193300	1139685770	9750	9750	9750	9750	0
54	20231122	193200	1139685770	9750	9750	9750	9750	0
55	20231122	193100	1139685770	9750	9750	9750	9750	0
56	20231122	193000	1139685770	9750	9750	9750	9750	0
57	20231122	192900	1139685770	9750	9750	9750	9750	0
58	20231122	192800	1139685770	9750	9750	9750	9750	0
59	20231122	192700	1139685770	9750	9750	9750	9750	0
60	20231122	192600	1139685770	9750	9750	9750	9750	0
61	20231122	192500	1139685770	9750	9750	9750	9750	0
62	20231122	192400	1139685770	9750	9750	9750	9750	636
63	20231122	192300	1139685770	9750	9750	9750	9750	0
64	20231122	192200	1139685770	9750	9750	9750	9750	0
65	20231122	192100	1139685770	9750	9750	9750	9750	0
66	20231122	192000	1139685770	9750	9750	9750	9750	0
67	20231122	191900	1139685770	9750	9750	9750	9750	0
68	20231122	191800	1139685770	9750	9750	9750	9750	0
69	20231122	191700	1139685770	9750	9750	9750	9750	0
70	20231122	191600	1139685770	9750	9750	9750	9750	0
71	20231122	191500	1139685770	9750	9750	9750	9750	0
72	20231122	191400	1139685770	9750	9750	9750	9750	0
73	20231122	191300	1139685770	9750	9750	9750	9750	0
74	20231122	191200	1139685770	9750	9750	9750	9750	0
75	20231122	191100	1139685770	9750	9750	9750	9750	0
76	20231122	191000	1139685770	9750	9750	9750	9750	0
77	20231122	190900	1139685770	9750	9750	9750	9750	0
78	20231122	190800	1139685770	9750	9750	9750	9750	0
79	20231122	190700	1139685770	9750	9750	9750	9750	0
80	20231122	190600	1139685770	9750	9750	9750	9750	0
81	20231122	190500	1139685770	9750	9750	9750	9750	0
82	20231122	190400	1139685770	9750	9750	9750	9750	0
83	20231122	190300	1139685770	9750	9750	9750	9750	0
84	20231122	190200	1139685770	9750	9750	9750	9750	0
85	20231122	190100	1139685770	9750	9750	9750	9750	0
86	20231122	190000	1139685770	9750	9750	9750	9750	0
87	20231122	185900	1139685770	9750	9750	9750	9750	0
88	20231122	185800	1139685770	9750	9750	9750	9750	0
89	20231122	185700	1139685770	9750	9750	9750	9750	0
90	20231122	185600	1139685770	9750	9750	9750	9750	0
91	20231122	185500	1139685770	9750	9750	9750	9750	0
92	20231122	185400	1139685770	9750	9750	9750	9750	636
93	20231122	185300	1139685770	9750	9750	9750	9750	0
94	20231122	185200	1139685770	9750	9750	9750	9750	0
95	20231122	185100	1139685770	9750	9750	9750	9750	0
96	20231122	185000	1139685770	9750	9750	9750	9750	0
97	20231122	184900	1139685770	9750	9750	9750	9750	0
98	20231122	184800	1139685770	9750	9750	9750	9750	0
99	20231122	184700	1139685770	9750	9750	9750	9750	0
100	20231122	184600	1139685770	9750	9750	9750	9750	0
101	20231122	184500	1139685770	9750	9750	9750	9750	0
102	20231122	184400	1139685770	9750	9750	9750	9750	0
103	20231122	184300	1139685770	9750	9750	9750	9750	0
104	20231122	184200	1139685770	9750	9750	9750	9750	0
105	20231122	184100	1139685770	9750	9750	9750	9750	0
106	20231122	184000	1139685770	9750	9750	9750	9750	0
107	20231122	183900	1139685770	9750	9750	9750	9750	0
108	20231122	183800	1139685770	9750	9750	9750	9750	0
109	20231122	183700	1139685770	9750	9750	9750	9750	0
110	20231122	183600	1139685770	9750	9750	9750	9750	0
111	20231122	183500	1139685770	9750	9750	9750	9750	0
112	20231122	183400	1139685770	9750	9750	9750	9750	0
113	20231122	183300	1139685770	9750	9750	9750	9750	0
114	20231122	183200	1139685770	9750	9750	9750	9750	0
115	20231122	183100	1139685770	9750	9750	9750	9750	0
116	20231122	183000	1139685770	9750	9750	9750	9750	0
117	20231122	182900	1139685770	9750	9750	9750	9750	0
118	20231122	182800	1139685770	9750	9750	9750	9750	0
119	20231122	182700	1139685770	9750	9750	9750	9750	0
120	20231122	182600	1139685770	9750	9750	9750	9750	0
121	20231122	182500	1139685770	9750	9750	9750	9750	0
122	20231122	182400	1139685770	9750	9750	9750	9750	636
123	20231122	182300	1139685770	9750	9750	9750	9750	0
124	20231122	182200	1139685770	9750	9750	9750	9750	0
125	20231122	182100	1139685770	9750	9750	9750	9750	0
126	20231122	182000	1139685770	9750	9750	9750	9750	0
127	20231122	181900	1139685770	9750	9750	9750	9750	0
128	20231122	181800	1139685770	9750	9750	9750	9750	0
129	20231122	181700	1139685770	9750	9750	9750	9750	0
130	20231122	181600	1139685770	9750	9750	9750	9750	0
131	20231122	181500	1139685770	9750	9750	9750	9750	0
132	20231122	181400	1139685770	9750	9750	9750	9750	0
133	20231122	181300	1139685770	9750	9750	9750	9750	0
134	20231122	181200	1139685770	9750	9750	9750	9750	0
135	20231122	181100	1139685770	9750	9750	9750	9750	0
136	20231122	181000	1139685770	9750	9750	9750	9750	0
137	20231122	180900	1139685770	9750	9750	9750	9750	0
138	20231122	180800	1139685770	9750	9750	9750	9750	0
139	20231122	180700	1139685770	9750	9750	9750	9750	0
140	20231122	180600	1139685770	9750	9750	9750	9750	0
141	20231122	180500	1139685770	9750	9750	9750	9750	0
142	20231122	180400	1139685770	9750	9750	9750	9750	0
143	20231122	180300	1139685770	9750	9750	9750	9750	0
144	20231122	180200	1139685770	9750	9750	9750	9750	0
145	20231122	180100	1139685770	9750	9750	9750	9750	0
146	20231122	180000	1139685770	9750	9750	9750	9750	0
147	20231122	175900	1139685770	9750	9750	9750	9750	0
148	20231122	175800	1139685770	9750	9750	9750	9750	0
149	20231122	175700	1139685770	9750	9750	9750	9750	0
150	20231122	175600	1139685770	9750	9750	9750	9750	0
151	20231122	175500	1139685770	9750	9750	9750	9750	0
152	20231122	175400	1139685770	9750	9750	9750	9750	636
153	20231122	175300	1139685770	9750	9750	9750	9750	0
154	20231122	175200	1139685770	9750	9750	9750	9750	0
155	20231122	175100	1139685770	9750	9750	9750	9750	0
156	20231122	175000	1139685770	9750	9750	9750	9750	0
157	20231122	174900	1139685770	9750	9750	9750	9750	0
158	20231122	174800	1139685770	9750	9750	9750	9750	0
159	20231122	174700	1139685770	9750	9750	9750	9750	0
160	20231122	174600	1139685770	9750	9750	9750	9750	0
161	20231122	174500	1139685770	9750	9750	9750	9750	0
162	20231122	174400	1139685770	9750	9750	9750	9750	0
163	20231122	174300	1139685770	9750	9750	9750	9750	0
164	20231122	174200	1139685770	9750	9750	9750	9750	0
165	20231122	174100	1139685770	9750	9750	9750	9750	0
166	20231122	174000	1139685770	9750	9750	9750	9750	0
167	20231122	173900	1139685770	9750	9750	9750	9750	0
168	20231122	173800	1139685770	9750	9750	9750	9750	0
169	20231122	173700	1139685770	9750	9750	9750	9750	0
170	20231122	173600	1139685770	9750	9750	9750	9750	0
171	20231122	173500	1139685770	9750	9750	9750	9750	0
172	20231122	173400	1139685770	9750	9750	9750	9750	0
173	20231122	173300	1139685770	9750	9750	9750	9750	0
174	20231122	173200	1139685770	9750	9750	9750	9750	0
175	20231122	173100	1139685770	9750	9750	9750	9750	0
176	20231122	173000	1139685770	9750	9750	9750	9750	0
177	20231122	172900	1139685770	9750	9750	9750	9750	0
178	20231122	172800	1139685770	9750	9750	9750	9750	0
179	20231122	172700	1139685770	9750	9750	9750	9750	0
180	20231122	172600	1139685770	9750	9750	9750	9750	0
181	20231122	172500	1139685770	9750	9750	9750	9750	0
182	20231122	172400	1139685770	9750	9750	9750	9750	636
183	20231122	172300	1139685770	9750	9750	9750	9750	0
184	20231122	172200	1139685770	9750	9750	9750	9750	0
185	20231122	172100	1139685770	9750	9750	9750	9750	0
186	20231122	172000	1139685770	9750	9750	9750	9750	0
187	20231122	171900	1139685770	9750	9750	9750	9750	0
188	20231122	171800	1139685770	9750	9750	9750	9750	0
189	20231122	171700	1139685770	9750	9750	9750	9750	0
190	20231122	171600	1139685770	9750	9750	9750	9750	0
191	20231122	171500	1139685770	9750	9750	9750	9750	0
192	20231122	171400	1139685770	9750	9750	9750	9750	0
193	20231122	171300	1139685770	9750	9750	9750	9750	0
194	20231122	171200	1139685770	9750	9750	9750	9750	0
195	20231122	171100	1139685770	9750	9750	9750	9750	0
196	20231122	171000	1139685770	9750	9750	9750	9750	0
197	20231122	170900	1139685770	9750	9750	9750	9750	0
198	20231122	170800	1139685770	9750	9750	9750	9750	0
199	20231122	170700	1139685770	9750	9750	9750	9750	0
200	20231122	170600	1139685770	9750	9750	9750	9750	0
201	20231122	170500	1139685770	9750	9750	9750	9750	0
202	20231122	170400	1139685770	9750	9750	9750	9750	0
203	20231122	170300	1139685770	9750	9750	9750	9750	0
204	20231122	170200	1139685770	9750	9750	9750	9750	0
205	20231122	170100	1139685770	9750	9750	9750	9750	0
206	20231122	170000	1139685770	9750	9750	9750	9750	0
207	20231122	165900	1139685770	9750	9750	9750	9750	0
208	20231122	165800	1139685770	9750	9750	9750	9750	0
209	20231122	165700	1139685770	9750	9750	9750	9750	0
210	20231122	165600	1139685770	9750	9750	9750	9750	0
211	20231122	165500	1139685770	9750	9750	9750	9750	0
212	20231122	165400	1139685770	9750	9750	9750	9750	636
213	20231122	165300	1139685770	9750	9750	9750	9750	0
214	20231122	165200	1139685770	9750	9750	9750	9750	0
215	20231122	165100	1139685770	9750	9750	9750	9750	0
216	20231122	165000	1139685770	9750	9750	9750	9750	0
217	20231122	164900	1139685770	9750	9750	9750	9750	0
218	20231122	164800	1139685770	9750	9750	9750	9750	0
219	20231122	164700	1139685770	9750	9750	9750	9750	0
220	20231122	164600	1139685770	9750	9750	9750	9750	0
221	20231122	164500	1139685770	9750	9750	9750	9750	0
222	20231122	164400	1139685770	9750	9750	9750	9750	0
223	20231122	164300	1139685770	9750	9750	9750	9750	0
224	20231122	164200	1139685770	9750	9750	9750	9750	0
225	20231122	164100	1139685770	9750	9750	9750	9750	0
226	20231122	164000	1139685770	9750	9750	9750	9750	0
227	20231122	163900	1139685770	9750	9750	9750	9750	0
228	20231122	163800	1139685770	9750	9750	9750	9750	0
229	20231122	163700	1139685770	9750	9750	9750	9750	0
230	20231122	163600	1139685770	9750	9750	9750	9750	0
231	20231122	163500	1139685770	9750	9750	9750	9750	0
232	20231122	163400	1139685770	9750	9750	9750	9750	0
233	20231122	163300	1139685770	9750	9750	9750	9750	0
234	20231122	163200	1139685770	9750	9750	9750	9750	0
235	20231122	163100	1139685770	9750	9750	9750	9750	0
236	20231122	163000	1139685770	9750	9750	9750	9750	0
237	20231122	162900	1139685770	9750	9750	9750	9750	0
238	20231122	162800	1139685770	9750	9750	9750	9750	0
239	20231122	162700	1139685770	9750	9750	9750	9750	0
240	20231122	162600	1139685770	9750	9750	9750	9750	0
241	20231122	162500	1139685770	9750	9750	9750	9750	0
242	20231122	162400	1139685770	9750	9750	9750	9750	636
243	20231122	162300	1139685770	9750	9750	9750	9750	0
244	20231122	162200	1139685770	9750	9750	9750	9750	0
245	20231122	162100	1139685770	9750	9750	9750	9750	0
246	20231122	162000	1139685770	9750	9750	9750	9750	0
247	20231122	161900	1139685770	9750	9750	9750	9750	0
248	20231122	161800	1139685770	9750	9750	9750	9750	0
249	20231122	161700	1139685770	9750	9750	9750	9750	0
250	20231122	161600	1139685770	9750	9750	9750	9750	0
251	20231122	161500	1139685770	9750	9750	9750	9750	0
252	20231122	161400	1139685770	9750	9750	9750	9750	0
253	20231122	161300	1139685770	9750	9750	9750	9750	0
254	20231122	161200	1139685770	9750	9750	9750	9750	0
255	20231122	161100	1139685770	9750	9750	9750	9750	0
256	20231122	161000	1139685770	9750	9750	9750	9750	0
257	20231122	160900	1139685770	9750	9750	9750	9750	0
258	20231122	160800	1139685770	9750	9750	9750	9750	0
259	20231122	160700	1139685770	9750	9750	9750	9750	0
260	20231122	160600	1139685770	9750	9750	9750	9750	0
261	20231122	160500	1139685770	9750	9750	9750	9750	0
262	20231122	160400	1139685770	9750	9750	9750	9750	0
263	20231122	160300	1139685770	9750	9750	9750	9750	0
264	20231122	160200	1139685770	9750	9750	9750	9750	0
265	20231122	160100	1139685770	9750	9750	9750	9750	0
266	20231122	160000	1139685770	9750	9750	9750	9750	0
267	20231122	155900	1139685770	9750	9750	9750	9750	0
268	20231122	155800	1139685770	9750	9750	9750	9750	0
269	20231122	155700	1139685770	9750	9750	9750	9750	0
270	20231122	155600	1139685770	9750	9750	9750	9750	0
271	20231122	155500	1139685770	9750	9750	9750	9750	0
272	20231122	155400	1139685770	9750	9750	9750	9750	636
273	20231122	155300	1139685770	9750	9750	9750	9750	0
274	20231122	155200	1139685770	9750	9750	9750	9750	0
275	20231122	155100	1139685770	9750	9750	9750	9750	0
276	20231122	155000	1139685770	9750	9750	9750	9750	0
277	20231122	154900	1139685770	9750	9750	9750	9750	0
278	20231122	154800	1139685770	9750	9750	9750	9750	0
279	20231122	154700	1139685770	9750	9750	9750	9750	0
280	20231122	154600	1139685770	9750	9750	9750	9750	0
281	20231122	154500	1139685770	9750	9750	9750	9750	0
282	20231122	154400	1139685770	9750	9750	9750	9750	0
283	20231122	154300	1139685770	9750	9750	9750	9750	0
284	20231122	154200	1139685770	9750	9750	9750	9750	0
285	20231122	154100	1139685770	9750	9750	9750	9750	0
286	20231122	154000	1139685770	9750	9750	9750	9750	0
287	20231122	153900	1139685770	9750	9750	9750	9750	0
288	20231122	153800	1139685770	9750	9750	9750	9750	0
289	20231122	153700	1139685770	9750	9750	9750	9750	0
290	20231122	153600	1139685770	9750	9750	9750	9750	0
291	20231122	153500	1139685770	9750	9750	9750	9750	0
292	20231122	153400	1139685770	9750	9750	9750	9750	0
293	20231122	153300	1139685770	9750	9750	9750	9750	0
294	20231122	153200	1139685770	9750	9750	9750	9750	0
295	20231122	153100	1139685770	9750	9750	9750	9750	0
296	20231122	153000	1139685770	9750	9750	9750	9750	636
297	20231122	152900	1133484770	9740	9740	9740	9740	0
298	20231122	152800	1133484770	9740	9740	9740	9740	0
299	20231122	152700	1133484770	9740	9740	9740	9740	0
300	20231122	152600	1133484770	9740	9740	9740	9740	0
301	20231122	152500	1133484770	9740	9740	9740	9740	0
302	20231122	152400	1133484770	9740	9740	9740	9740	0
303	20231122	152300	1133484770	9740	9740	9740	9740	0
304	20231122	152200	1133484770	9740	9740	9740	9740	0
305	20231122	152100	1133484770	9740	9740	9740	9740	0
306	20231122	152000	1133484770	9740	9740	9740	9740	0
307	20231122	151900	1133484770	9740	9750	9790	9740	119
308	20231122	151800	1132325450	9740	9770	9770	9740	578
309	20231122	151700	1126690250	9770	9770	9770	9770	0
310	20231122	151600	1126690250	9770	9760	9770	9740	355
311	20231122	151500	1123224710	9760	9760	9770	9740	596
312	20231122	151400	1117408680	9750	9770	9770	9750	1971
313	20231122	151300	1098180340	9790	9790	9790	9790	0
314	20231122	151200	1098180340	9790	9780	9790	9770	202
315	20231122	151100	1096204790	9770	9780	9780	9770	5
316	20231122	151000	1096155920	9790	9780	9790	9780	728
317	20231122	150900	1089035900	9780	9770	9780	9770	109
318	20231122	150800	1087970860	9760	9780	9780	9760	171
319	20231122	150700	1086300840	9770	9770	9770	9770	0
320	20231122	150600	1086300840	9770	9770	9770	9770	40
321	20231122	150500	1085910040	9740	9760	9770	9740	651
322	20231122	150400	1079557060	9760	9760	9760	9760	1
323	20231122	150300	1079547300	9770	9770	9770	9770	0
324	20231122	150200	1079547300	9770	9770	9770	9770	65
325	20231122	150100	1078912250	9760	9760	9760	9760	58
326	20231122	150000	1078346170	9750	9750	9760	9750	230
327	20231122	145900	1076103060	9760	9760	9760	9750	407
328	20231122	145800	1072132090	9760	9750	9760	9750	370
329	20231122	145700	1068522430	9760	9760	9760	9740	229
330	20231122	145600	1066289100	9760	9750	9760	9750	492
331	20231122	145500	1061488240	9750	9740	9750	9740	166
332	20231122	145400	1059869780	9740	9750	9760	9740	1280
333	20231122	145300	1047381690	9740	9750	9750	9740	229
334	20231122	145200	1045148980	9740	9750	9750	9740	351
335	20231122	145100	1041727920	9740	9750	9750	9740	228
336	20231122	145000	1039506580	9750	9750	9750	9730	692
337	20231122	144900	1032761920	9750	9740	9750	9740	6
338	20231122	144800	1032703460	9750	9740	9750	9730	637
339	20231122	144700	1026499380	9750	9740	9770	9740	440
340	20231122	144600	1022212120	9750	9760	9760	9740	2164
341	20231122	144500	1001121080	9770	9760	9780	9750	1821
342	20231122	144400	983350920	9760	9770	9770	9760	281
343	20231122	144300	980606740	9760	9770	9770	9760	167
344	20231122	144200	978975190	9760	9760	9770	9760	572
345	20231122	144100	973390320	9750	9750	9760	9750	446
346	20231122	144000	969038630	9750	9760	9760	9750	862
347	20231122	143900	960625640	9760	9760	9760	9760	453
348	20231122	143800	956204360	9770	9760	9770	9760	167
349	20231122	143700	954574430	9760	9760	9760	9760	335
350	20231122	143600	951304830	9770	9760	9770	9760	329
351	20231122	143500	948092160	9770	9760	9770	9760	146
352	20231122	143400	946667100	9770	9750	9770	9750	497
353	20231122	143300	941812970	9760	9760	9760	9750	510
354	20231122	143200	936836720	9750	9760	9760	9750	456
355	20231122	143100	932386200	9740	9750	9760	9740	436
356	20231122	143000	928134480	9750	9770	9770	9750	330
357	20231122	142900	924912100	9760	9760	9760	9750	279
358	20231122	142800	922190130	9760	9750	9760	9740	289
359	20231122	142700	919370180	9750	9770	9770	9750	462
360	20231122	142600	914860800	9750	9750	9760	9740	1427
361	20231122	142500	900948540	9760	9750	9760	9750	228
362	20231122	142400	898723910	9760	9760	9760	9760	297
363	20231122	142300	895825190	9750	9770	9770	9750	167
364	20231122	142200	894195300	9760	9770	9770	9760	363
365	20231122	142100	890651080	9770	9780	9780	9760	1434
366	20231122	142000	876643740	9770	9780	9780	9770	306
367	20231122	141900	873652530	9780	9780	9780	9780	234
368	20231122	141800	871364010	9770	9780	9780	9770	529
369	20231122	141700	866192430	9780	9770	9780	9770	228
370	20231122	141600	863964860	9780	9780	9780	9780	422
371	20231122	141500	859837700	9790	9770	9790	9770	214
372	20231122	141400	857742720	9770	9780	9780	9770	1365
373	20231122	141300	844394240	9770	9780	9780	9770	1110
374	20231122	141200	833539100	9780	9800	9800	9780	803
375	20231122	141100	825676800	9790	9800	9800	9790	201
376	20231122	141000	823707040	9800	9800	9800	9800	245
377	20231122	140900	821306040	9820	9820	9830	9820	211
378	20231122	140800	819234010	9820	9800	9820	9800	648
379	20231122	140700	812874790	9810	9820	9820	9810	271
380	20231122	140600	810215240	9830	9820	9830	9820	204
381	20231122	140500	808209960	9840	9830	9840	9830	699
382	20231122	140400	801337020	9830	9840	9850	9830	256
383	20231122	140300	798818020	9840	9850	9850	9840	209
384	20231122	140200	796760380	9840	9840	9840	9840	63
385	20231122	140100	796140460	9850	9840	9850	9840	3
386	20231122	140000	796110920	9840	9840	9840	9840	128
387	20231122	135900	794851400	9850	9850	9850	9850	0
388	20231122	135800	794851400	9850	9850	9850	9850	0
389	20231122	135700	794851400	9850	9860	9860	9850	111
390	20231122	135600	793756960	9840	9830	9840	9830	798
391	20231122	135500	785905250	9830	9830	9830	9830	1
392	20231122	135400	785895420	9840	9840	9840	9830	173
393	20231122	135300	784193720	9830	9830	9840	9830	70
394	20231122	135200	783505610	9830	9830	9830	9830	0
395	20231122	135100	783505610	9830	9830	9840	9830	231
396	20231122	135000	781233790	9840	9840	9840	9840	8
397	20231122	134900	781155070	9850	9850	9850	9850	3
398	20231122	134800	781125520	9840	9840	9850	9840	243
399	20231122	134700	778733310	9840	9840	9840	9840	0
400	20231122	134600	778733310	9840	9840	9840	9840	0
401	20231122	134500	778733310	9840	9850	9850	9840	230
402	20231122	134400	776469030	9850	9850	9850	9850	8
403	20231122	134300	776390230	9860	9850	9860	9850	166
404	20231122	134200	774755120	9850	9860	9860	9850	141
405	20231122	134100	773365180	9850	9860	9860	9850	11
406	20231122	134000	773256820	9860	9850	9860	9850	844
407	20231122	133900	764938780	9850	9830	9850	9830	492
408	20231122	133800	760100240	9820	9850	9850	9820	1060
409	20231122	133700	749686090	9850	9860	9860	9850	41
410	20231122	133600	749282230	9870	9860	9870	9860	240
411	20231122	133500	746914750	9850	9860	9860	9850	290
412	20231122	133400	744057340	9860	9860	9860	9860	262
413	20231122	133300	741474020	9870	9870	9880	9870	163
414	20231122	133200	739864010	9870	9840	9880	9840	3894
415	20231122	133100	701473690	9840	9850	9850	9840	536
416	20231122	133000	696196860	9840	9840	9840	9840	392
417	20231122	132900	692339580	9840	9830	9840	9830	370
418	20231122	132800	688702430	9840	9840	9840	9840	1514
419	20231122	132700	673804670	9840	9820	9840	9820	564
420	20231122	132600	668258550	9820	9830	9830	9820	671
421	20231122	132500	661668720	9820	9830	9840	9820	514
422	20231122	132400	656620090	9840	9820	9840	9820	566
423	20231122	132300	651056150	9820	9820	9820	9820	10
424	20231122	132200	650957950	9830	9830	9830	9830	0
425	20231122	132100	650957950	9830	9820	9830	9820	797
426	20231122	132000	643130310	9810	9810	9810	9810	1659
427	20231122	131900	626855520	9820	9820	9820	9820	60
428	20231122	131800	626266320	9820	9810	9820	9810	130
429	20231122	131700	624989920	9820	9830	9830	9820	17
430	20231122	131600	624822970	9820	9830	9830	9820	222
431	20231122	131500	622641330	9830	9820	9830	9820	166
432	20231122	131400	621009650	9820	9830	9830	9820	88
433	20231122	131300	620144760	9830	9840	9840	9830	201
434	20231122	131200	618168920	9840	9830	9840	9830	380
435	20231122	131100	614432430	9830	9820	9830	9820	2111
436	20231122	131000	593686520	9820	9820	9820	9820	1256
437	20231122	130900	581352600	9820	9820	9820	9820	424
438	20231122	130800	577188920	9810	9810	9810	9810	588
439	20231122	130700	571420640	9800	9800	9800	9800	106
440	20231122	130600	570381840	9800	9790	9800	9790	210
441	20231122	130500	568324860	9780	9790	9790	9780	103
442	20231122	130400	567317110	9790	9790	9790	9790	3
443	20231122	130300	567287740	9790	9780	9790	9780	109
444	20231122	130200	566221240	9770	9770	9770	9770	61
445	20231122	130100	565625270	9790	9790	9790	9790	1
446	20231122	130000	565615480	9790	9780	9790	9780	170
447	20231122	125900	563951790	9790	9790	9790	9790	0
448	20231122	125800	563951790	9790	9790	9790	9790	0
449	20231122	125700	563951790	9790	9790	9790	9780	171
450	20231122	125600	562278320	9790	9790	9790	9790	0
451	20231122	125500	562278320	9790	9790	9790	9790	67
452	20231122	125400	561622390	9780	9800	9800	9780	62
453	20231122	125300	561016010	9800	9800	9800	9800	0
454	20231122	125200	561016010	9800	9800	9800	9800	1
455	20231122	125100	561006210	9790	9790	9790	9780	193
456	20231122	125000	559117350	9790	9770	9790	9770	371
457	20231122	124900	555485800	9790	9790	9790	9790	20
458	20231122	124800	555290000	9790	9790	9790	9780	171
459	20231122	124700	553616530	9790	9790	9790	9790	1
460	20231122	124600	553606740	9780	9780	9780	9780	61
461	20231122	124500	553010160	9790	9770	9790	9770	169
462	20231122	124400	551356850	9790	9780	9790	9780	102
463	20231122	124300	550359280	9780	9780	9780	9780	61
464	20231122	124200	549762700	9780	9780	9780	9780	208
465	20231122	124100	547728460	9780	9780	9780	9780	10
466	20231122	124000	547630660	9780	9770	9780	9770	62
467	20231122	123900	547024910	9780	9780	9780	9780	119
468	20231122	123800	545861090	9780	9780	9780	9780	0
469	20231122	123700	545861090	9780	9790	9790	9780	54
470	20231122	123600	545332920	9790	9780	9790	9780	65
471	20231122	123500	544697200	9780	9780	9780	9780	50
472	20231122	123400	544208200	9770	9770	9770	9770	61
473	20231122	123300	543612230	9780	9780	9780	9780	109
474	20231122	123200	542546210	9780	9770	9780	9770	4
475	20231122	123100	542507110	9770	9770	9770	9770	123
476	20231122	123000	541305400	9780	9780	9780	9780	109
477	20231122	122900	540239380	9770	9770	9770	9770	0
478	20231122	122800	540239380	9770	9780	9780	9770	78
479	20231122	122700	539477160	9780	9780	9780	9780	93
480	20231122	122600	538567620	9770	9770	9770	9770	61
481	20231122	122500	537971650	9770	9770	9770	9770	123
482	20231122	122400	536769940	9790	9780	9790	9780	111
483	20231122	122300	535683260	9780	9780	9780	9780	61
484	20231122	122200	535086680	9780	9790	9790	9780	92
485	20231122	122100	534186620	9790	9790	9790	9790	109
486	20231122	122000	533119510	9790	9780	9790	9780	163
487	20231122	121900	531524360	9790	9790	9790	9790	108
488	20231122	121800	530467040	9780	9780	9780	9780	0
489	20231122	121700	530467040	9780	9780	9780	9780	61
490	20231122	121600	529870460	9790	9790	9790	9780	258
491	20231122	121500	527345420	9800	9800	9800	9800	0
492	20231122	121400	527345420	9800	9800	9800	9800	4
493	20231122	121300	527306220	9800	9790	9800	9790	133
494	20231122	121200	526004090	9790	9780	9790	9780	82
495	20231122	121100	525201330	9770	9780	9780	9770	131
496	20231122	121000	523920770	9790	9790	9790	9790	109
497	20231122	120900	522853660	9780	9780	9780	9780	0
498	20231122	120800	522853660	9780	9780	9790	9780	173
499	20231122	120700	521161710	9780	9790	9790	9780	159
500	20231122	120600	519605600	9780	9780	9780	9780	61
501	20231122	120500	519009020	9790	9790	9790	9790	0
502	20231122	120400	519009020	9790	9790	9790	9790	111
503	20231122	120300	517922330	9780	9790	9790	9780	115
504	20231122	120200	516797420	9800	9810	9810	9800	1746
505	20231122	120100	499685620	9810	9810	9810	9810	108
506	20231122	120000	498626140	9810	9800	9810	9800	62
507	20231122	115900	498018530	9810	9810	9810	9810	1
508	20231122	115800	498008720	9810	9800	9810	9800	117
509	20231122	115700	496860980	9800	9810	9810	9800	75
510	20231122	115600	496125840	9810	9810	9820	9810	164
511	20231122	115500	494516990	9810	9800	9820	9800	116
512	20231122	115400	493379030	9810	9810	9810	9810	19
513	20231122	115300	493192640	9820	9810	9820	9810	5
514	20231122	115200	493143550	9830	9800	9830	9800	2476
515	20231122	115100	468868290	9790	9790	9790	9790	135
516	20231122	115000	467546640	9800	9800	9800	9800	5
517	20231122	114900	467497640	9800	9790	9800	9790	170
518	20231122	114800	465832250	9800	9800	9800	9800	386
519	20231122	114700	462049450	9800	9800	9800	9800	1
520	20231122	114600	462039650	9800	9790	9800	9790	176
521	20231122	114500	460315470	9790	9790	9790	9790	98
522	20231122	114400	459356050	9790	9790	9790	9790	101
523	20231122	114300	458367260	9780	9780	9780	9770	182
524	20231122	114200	456587910	9780	9780	9780	9780	1
525	20231122	114100	456578130	9780	9780	9780	9780	0
526	20231122	114000	456578130	9780	9780	9790	9770	173
527	20231122	113900	454885700	9770	9770	9770	9770	0
528	20231122	113800	454885700	9770	9770	9770	9770	0
529	20231122	113700	454885700	9770	9760	9770	9760	1070
530	20231122	113600	444432420	9770	9770	9770	9770	4
531	20231122	113500	444393340	9760	9760	9760	9760	0
532	20231122	113400	444393340	9760	9770	9770	9760	180
533	20231122	113300	442635350	9770	9770	9770	9770	30
534	20231122	113200	442342250	9760	9760	9760	9760	45
535	20231122	113100	441903050	9760	9750	9760	9750	196
536	20231122	113000	439990650	9750	9750	9750	9750	6
537	20231122	112900	439932150	9760	9760	9760	9760	0
538	20231122	112800	439932150	9760	9750	9760	9750	170
539	20231122	112700	438273560	9740	9740	9740	9740	0
540	20231122	112600	438273560	9740	9740	9740	9740	61
541	20231122	112500	437679420	9750	9750	9750	9750	187
542	20231122	112400	435856170	9740	9740	9740	9740	2
543	20231122	112300	435836690	9730	9740	9740	9730	121
544	20231122	112200	434658760	9740	9740	9740	9740	57
545	20231122	112100	434103580	9740	9740	9740	9740	0
546	20231122	112000	434103580	9740	9750	9750	9740	49
547	20231122	111900	433626310	9740	9740	9740	9740	61
548	20231122	111800	433032170	9750	9750	9750	9750	0
549	20231122	111700	433032170	9750	9750	9750	9750	0
550	20231122	111600	433032170	9750	9740	9750	9740	110
551	20231122	111500	431959680	9740	9740	9740	9740	0
552	20231122	111400	431959680	9740	9740	9740	9740	147
553	20231122	111300	430527900	9740	9740	9740	9740	1
554	20231122	111200	430518160	9740	9740	9740	9730	63
555	20231122	111100	429904550	9750	9750	9750	9750	0
556	20231122	111000	429904550	9750	9750	9750	9750	109
557	20231122	110900	428841800	9750	9740	9750	9740	95
558	20231122	110800	427916160	9750	9750	9750	9750	0
559	20231122	110700	427916160	9750	9730	9750	9730	463
560	20231122	110600	423406710	9730	9730	9730	9730	105
561	20231122	110500	422385060	9730	9730	9730	9730	0
562	20231122	110400	422385060	9730	9730	9730	9730	18
563	20231122	110300	422209920	9730	9730	9730	9730	45
564	20231122	110200	421772070	9740	9740	9740	9740	0
565	20231122	110100	421772070	9740	9740	9740	9740	109
566	20231122	110000	420710410	9730	9740	9740	9730	62
567	20231122	105900	420107140	9740	9740	9740	9740	1
568	20231122	105800	420097400	9730	9730	9730	9730	10
569	20231122	105700	420000100	9740	9720	9740	9720	4749
570	20231122	105600	373838080	9720	9720	9720	9720	5
571	20231122	105500	373789480	9720	9700	9720	9700	110
572	20231122	105400	372720300	9710	9710	9710	9710	370
573	20231122	105300	369127600	9720	9720	9720	9720	1
574	20231122	105200	369117880	9710	9710	9710	9710	61
575	20231122	105100	368525570	9720	9710	9720	9710	13
576	20231122	105000	368399260	9700	9720	9720	9700	1027
577	20231122	104900	358421040	9730	9730	9730	9720	454
578	20231122	104800	354004230	9740	9740	9740	9740	82
579	20231122	104700	353205550	9750	9750	9750	9750	1
580	20231122	104600	353195800	9740	9740	9740	9740	62
581	20231122	104500	352591920	9750	9750	9750	9750	0
582	20231122	104400	352591920	9750	9750	9750	9750	0
583	20231122	104300	352591920	9750	9740	9750	9730	204
584	20231122	104200	350605560	9740	9740	9740	9740	0
585	20231122	104100	350605560	9740	9740	9740	9740	76
586	20231122	104000	349865320	9740	9750	9750	9740	201
587	20231122	103900	347907110	9760	9750	9760	9750	214
588	20231122	103800	345820600	9740	9740	9740	9740	0
589	20231122	103700	345820600	9740	9750	9750	9740	170
590	20231122	103600	344163720	9750	9750	9750	9750	0
591	20231122	103500	344163720	9750	9750	9750	9750	1
592	20231122	103400	344153970	9760	9760	9760	9730	2459
593	20231122	103300	320179620	9760	9760	9760	9760	59
594	20231122	103200	319603780	9760	9760	9760	9750	304
595	20231122	103100	316637360	9760	9760	9760	9760	68
596	20231122	103000	315973680	9760	9760	9760	9760	1
597	20231122	102900	315963920	9760	9760	9760	9760	54
598	20231122	102800	315436880	9760	9760	9760	9760	60
599	20231122	102700	314851280	9760	9750	9760	9750	2
600	20231122	102600	314831770	9750	9750	9750	9750	328
601	20231122	102500	311633770	9760	9760	9760	9760	108
602	20231122	102400	310579690	9750	9750	9750	9750	47
603	20231122	102300	310121440	9760	9770	9770	9760	652
604	20231122	102200	303757200	9770	9790	9800	9770	739
605	20231122	102100	296522360	9800	9800	9800	9800	50
606	20231122	102000	296032360	9790	9790	9790	9790	123
607	20231122	101900	294828190	9800	9800	9800	9800	110
608	20231122	101800	293750190	9800	9800	9800	9800	18
609	20231122	101700	293573790	9790	9800	9800	9790	694
610	20231122	101600	286773810	9800	9800	9800	9800	118
611	20231122	101500	285617410	9800	9790	9800	9790	165
612	20231122	101400	284001860	9790	9790	9790	9790	100
613	20231122	101300	283022860	9790	9780	9790	9780	319
614	20231122	101200	279901770	9780	9780	9780	9780	102
615	20231122	101100	278904210	9780	9780	9780	9780	103
616	20231122	101000	277896870	9780	9790	9790	9750	527
617	20231122	100900	272745930	9790	9790	9790	9790	610
618	20231122	100800	266774030	9800	9800	9800	9800	802
619	20231122	100700	258914430	9810	9820	9820	9810	1572
620	20231122	100600	243492020	9810	9810	9810	9810	10
621	20231122	100500	243393920	9810	9830	9830	9810	2581
622	20231122	100400	218072030	9810	9840	9840	9810	180
623	20231122	100300	216300980	9840	9840	9840	9840	329
624	20231122	100200	213063620	9840	9830	9840	9830	1694
625	20231122	100100	196400720	9810	9800	9830	9800	1570
626	20231122	100000	180988930	9790	9780	9790	9780	600
627	20231122	095900	175116410	9790	9800	9800	9790	119
628	20231122	095800	173950310	9770	9790	9790	9770	985
629	20231122	095700	164311370	9800	9810	9810	9800	2366
630	20231122	095600	141123280	9810	9780	9810	9780	445
631	20231122	095500	136767820	9780	9780	9780	9780	1
632	20231122	095400	136758040	9770	9770	9770	9770	0
633	20231122	095300	136758040	9770	9760	9770	9760	175
634	20231122	095200	135048820	9760	9780	9780	9760	625
635	20231122	095100	128942830	9780	9770	9780	9770	529
636	20231122	095000	123774310	9750	9740	9750	9740	1331
637	20231122	094900	110798140	9720	9720	9720	9720	421
638	20231122	094800	106706020	9720	9720	9720	9720	0
639	20231122	094700	106706020	9720	9730	9730	9720	121
640	20231122	094600	105528800	9710	9710	9710	9710	0
641	20231122	094500	105528800	9710	9710	9710	9710	0
642	20231122	094400	105528800	9710	9730	9730	9710	237
643	20231122	094300	103225340	9730	9730	9730	9730	1
644	20231122	094200	103215610	9700	9700	9700	9700	0
645	20231122	094100	103215610	9700	9730	9730	9700	122
646	20231122	094000	102028970	9730	9730	9730	9730	0
647	20231122	093900	102028970	9730	9730	9730	9730	11
648	20231122	093800	101921940	9730	9730	9730	9730	112
649	20231122	093700	100832180	9730	9730	9730	9730	0
650	20231122	093600	100832180	9730	9730	9730	9730	1
651	20231122	093500	100822450	9730	9730	9740	9700	415
652	20231122	093400	96784840	9730	9730	9730	9730	0
653	20231122	093300	96784840	9730	9700	9730	9700	32
654	20231122	093200	96474290	9730	9730	9730	9730	79
655	20231122	093100	95705620	9730	9730	9730	9730	1
656	20231122	093000	95695890	9730	9730	9730	9730	0
657	20231122	092900	95695890	9730	9730	9730	9730	972
658	20231122	092800	86238330	9730	9720	9730	9720	9
659	20231122	092700	86150770	9720	9700	9720	9690	89
660	20231122	092600	85286980	9720	9720	9720	9720	141
661	20231122	092500	83916460	9720	9690	9720	9690	151
662	20231122	092400	82450780	9700	9700	9700	9700	100
663	20231122	092300	81480780	9700	9700	9700	9700	1
664	20231122	092200	81471080	9690	9690	9690	9690	11
665	20231122	092100	81364490	9690	9690	9690	9690	0
666	20231122	092000	81364490	9690	9690	9690	9690	100
667	20231122	091900	80395490	9680	9720	9720	9680	202
668	20231122	091800	78438870	9720	9720	9720	9720	19
669	20231122	091700	78254190	9690	9690	9690	9690	389
670	20231122	091600	74484780	9680	9680	9680	9680	387
671	20231122	091500	70738620	9670	9680	9680	9670	501
672	20231122	091400	65893940	9670	9680	9680	9670	394
673	20231122	091300	62080800	9680	9710	9710	9680	24
674	20231122	091200	61848000	9720	9680	9720	9680	1540
675	20231122	091100	46939530	9690	9690	9690	9680	352
676	20231122	091000	43530650	9690	9690	9690	9690	3
677	20231122	090900	43501580	9690	9740	9740	9690	535
678	20231122	090800	38310490	9720	9720	9720	9720	15
679	20231122	090700	38164690	9740	9730	9740	9730	52
680	20231122	090600	37658350	9750	9750	9750	9750	201
681	20231122	090500	35698600	9750	9750	9750	9750	204
682	20231122	090400	33709600	9750	9720	9750	9710	88
683	20231122	090300	32854620	9730	9700	9730	9700	2523
684	20231122	090200	8348300	9700	9700	9700	9700	1
685	20231122	090100	8338600	9640	9640	9640	9640	0
686	20231122	090000	8338600	9640	9640	9640	9640	865