KissMeData/215000/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	201800	782669000	92000	92000	92000	92000	235
3	20231120	201700	782669000	92000	92000	92000	92000	0
4	20231120	201600	782669000	92000	92000	92000	92000	0
5	20231120	201500	782669000	92000	92000	92000	92000	0
6	20231120	201400	782669000	92000	92000	92000	92000	0
7	20231120	201300	782669000	92000	92000	92000	92000	0
8	20231120	201200	782669000	92000	92000	92000	92000	0
9	20231120	201100	782669000	92000	92000	92000	92000	0
10	20231120	201000	782669000	92000	92000	92000	92000	0
11	20231120	200900	782669000	92000	92000	92000	92000	0
12	20231120	200800	782669000	92000	92000	92000	92000	0
13	20231120	200700	782669000	92000	92000	92000	92000	0
14	20231120	200600	782669000	92000	92000	92000	92000	0
15	20231120	200500	782669000	92000	92000	92000	92000	0
16	20231120	200400	782669000	92000	92000	92000	92000	0
17	20231120	200300	782669000	92000	92000	92000	92000	0
18	20231120	200200	782669000	92000	92000	92000	92000	0
19	20231120	200100	782669000	92000	92000	92000	92000	0
20	20231120	200000	782669000	92000	92000	92000	92000	0
21	20231120	195900	782669000	92000	92000	92000	92000	0
22	20231120	195800	782669000	92000	92000	92000	92000	0
23	20231120	195700	782669000	92000	92000	92000	92000	0
24	20231120	195600	782669000	92000	92000	92000	92000	0
25	20231120	195500	782669000	92000	92000	92000	92000	0
26	20231120	195400	782669000	92000	92000	92000	92000	0
27	20231120	195300	782669000	92000	92000	92000	92000	0
28	20231120	195200	782669000	92000	92000	92000	92000	0
29	20231120	195100	782669000	92000	92000	92000	92000	0
30	20231120	195000	782669000	92000	92000	92000	92000	0
31	20231120	194900	782669000	92000	92000	92000	92000	0
32	20231120	194800	782669000	92000	92000	92000	92000	235
33	20231120	194700	782669000	92000	92000	92000	92000	0
34	20231120	194600	782669000	92000	92000	92000	92000	0
35	20231120	194500	782669000	92000	92000	92000	92000	0
36	20231120	194400	782669000	92000	92000	92000	92000	0
37	20231120	194300	782669000	92000	92000	92000	92000	0
38	20231120	194200	782669000	92000	92000	92000	92000	0
39	20231120	194100	782669000	92000	92000	92000	92000	0
40	20231120	194000	782669000	92000	92000	92000	92000	0
41	20231120	193900	782669000	92000	92000	92000	92000	0
42	20231120	193800	782669000	92000	92000	92000	92000	0
43	20231120	193700	782669000	92000	92000	92000	92000	0
44	20231120	193600	782669000	92000	92000	92000	92000	0
45	20231120	193500	782669000	92000	92000	92000	92000	0
46	20231120	193400	782669000	92000	92000	92000	92000	0
47	20231120	193300	782669000	92000	92000	92000	92000	0
48	20231120	193200	782669000	92000	92000	92000	92000	0
49	20231120	193100	782669000	92000	92000	92000	92000	0
50	20231120	193000	782669000	92000	92000	92000	92000	0
51	20231120	192900	782669000	92000	92000	92000	92000	0
52	20231120	192800	782669000	92000	92000	92000	92000	0
53	20231120	192700	782669000	92000	92000	92000	92000	0
54	20231120	192600	782669000	92000	92000	92000	92000	0
55	20231120	192500	782669000	92000	92000	92000	92000	0
56	20231120	192400	782669000	92000	92000	92000	92000	0
57	20231120	192300	782669000	92000	92000	92000	92000	0
58	20231120	192200	782669000	92000	92000	92000	92000	0
59	20231120	192100	782669000	92000	92000	92000	92000	0
60	20231120	192000	782669000	92000	92000	92000	92000	0
61	20231120	191900	782669000	92000	92000	92000	92000	0
62	20231120	191800	782669000	92000	92000	92000	92000	235
63	20231120	191700	782669000	92000	92000	92000	92000	0
64	20231120	191600	782669000	92000	92000	92000	92000	0
65	20231120	191500	782669000	92000	92000	92000	92000	0
66	20231120	191400	782669000	92000	92000	92000	92000	0
67	20231120	191300	782669000	92000	92000	92000	92000	0
68	20231120	191200	782669000	92000	92000	92000	92000	0
69	20231120	191100	782669000	92000	92000	92000	92000	0
70	20231120	191000	782669000	92000	92000	92000	92000	0
71	20231120	190900	782669000	92000	92000	92000	92000	0
72	20231120	190800	782669000	92000	92000	92000	92000	0
73	20231120	190700	782669000	92000	92000	92000	92000	0
74	20231120	190600	782669000	92000	92000	92000	92000	0
75	20231120	190500	782669000	92000	92000	92000	92000	0
76	20231120	190400	782669000	92000	92000	92000	92000	0
77	20231120	190300	782669000	92000	92000	92000	92000	0
78	20231120	190200	782669000	92000	92000	92000	92000	0
79	20231120	190100	782669000	92000	92000	92000	92000	0
80	20231120	190000	782669000	92000	92000	92000	92000	0
81	20231120	185900	782669000	92000	92000	92000	92000	0
82	20231120	185800	782669000	92000	92000	92000	92000	0
83	20231120	185700	782669000	92000	92000	92000	92000	0
84	20231120	185600	782669000	92000	92000	92000	92000	0
85	20231120	185500	782669000	92000	92000	92000	92000	0
86	20231120	185400	782669000	92000	92000	92000	92000	0
87	20231120	185300	782669000	92000	92000	92000	92000	0
88	20231120	185200	782669000	92000	92000	92000	92000	0
89	20231120	185100	782669000	92000	92000	92000	92000	0
90	20231120	185000	782669000	92000	92000	92000	92000	0
91	20231120	184900	782669000	92000	92000	92000	92000	0
92	20231120	184800	782669000	92000	92000	92000	92000	235
93	20231120	184700	782669000	92000	92000	92000	92000	0
94	20231120	184600	782669000	92000	92000	92000	92000	0
95	20231120	184500	782669000	92000	92000	92000	92000	0
96	20231120	184400	782669000	92000	92000	92000	92000	0
97	20231120	184300	782669000	92000	92000	92000	92000	0
98	20231120	184200	782669000	92000	92000	92000	92000	0
99	20231120	184100	782669000	92000	92000	92000	92000	0
100	20231120	184000	782669000	92000	92000	92000	92000	0
101	20231120	183900	782669000	92000	92000	92000	92000	0
102	20231120	183800	782669000	92000	92000	92000	92000	0
103	20231120	183700	782669000	92000	92000	92000	92000	0
104	20231120	183600	782669000	92000	92000	92000	92000	0
105	20231120	183500	782669000	92000	92000	92000	92000	0
106	20231120	183400	782669000	92000	92000	92000	92000	0
107	20231120	183300	782669000	92000	92000	92000	92000	0
108	20231120	183200	782669000	92000	92000	92000	92000	0
109	20231120	183100	782669000	92000	92000	92000	92000	0
110	20231120	183000	782669000	92000	92000	92000	92000	0
111	20231120	182900	782669000	92000	92000	92000	92000	0
112	20231120	182800	782669000	92000	92000	92000	92000	0
113	20231120	182700	782669000	92000	92000	92000	92000	0
114	20231120	182600	782669000	92000	92000	92000	92000	0
115	20231120	182500	782669000	92000	92000	92000	92000	0
116	20231120	182400	782669000	92000	92000	92000	92000	0
117	20231120	182300	782669000	92000	92000	92000	92000	0
118	20231120	182200	782669000	92000	92000	92000	92000	0
119	20231120	182100	782669000	92000	92000	92000	92000	0
120	20231120	182000	782669000	92000	92000	92000	92000	0
121	20231120	181900	782669000	92000	92000	92000	92000	0
122	20231120	181800	782669000	92000	92000	92000	92000	235
123	20231120	181700	782669000	92000	92000	92000	92000	0
124	20231120	181600	782669000	92000	92000	92000	92000	0
125	20231120	181500	782669000	92000	92000	92000	92000	0
126	20231120	181400	782669000	92000	92000	92000	92000	0
127	20231120	181300	782669000	92000	92000	92000	92000	0
128	20231120	181200	782669000	92000	92000	92000	92000	0
129	20231120	181100	782669000	92000	92000	92000	92000	0
130	20231120	181000	782669000	92000	92000	92000	92000	0
131	20231120	180900	782669000	92000	92000	92000	92000	0
132	20231120	180800	782669000	92000	92000	92000	92000	0
133	20231120	180700	782669000	92000	92000	92000	92000	0
134	20231120	180600	782669000	92000	92000	92000	92000	0
135	20231120	180500	782669000	92000	92000	92000	92000	0
136	20231120	180400	782669000	92000	92000	92000	92000	0
137	20231120	180300	782669000	92000	92000	92000	92000	0
138	20231120	180200	782669000	92000	92000	92000	92000	0
139	20231120	180100	782669000	92000	92000	92000	92000	0
140	20231120	180000	782669000	92000	92000	92000	92000	0
141	20231120	175900	782669000	92000	92000	92000	92000	0
142	20231120	175800	782669000	92000	92000	92000	92000	0
143	20231120	175700	782669000	92000	92000	92000	92000	0
144	20231120	175600	782669000	92000	92000	92000	92000	0
145	20231120	175500	782669000	92000	92000	92000	92000	0
146	20231120	175400	782669000	92000	92000	92000	92000	0
147	20231120	175300	782669000	92000	92000	92000	92000	0
148	20231120	175200	782669000	92000	92000	92000	92000	0
149	20231120	175100	782669000	92000	92000	92000	92000	0
150	20231120	175000	782669000	92000	92000	92000	92000	0
151	20231120	174900	782669000	92000	92000	92000	92000	0
152	20231120	174800	782669000	92000	92000	92000	92000	235
153	20231120	174700	782669000	92000	92000	92000	92000	0
154	20231120	174600	782669000	92000	92000	92000	92000	0
155	20231120	174500	782669000	92000	92000	92000	92000	0
156	20231120	174400	782669000	92000	92000	92000	92000	0
157	20231120	174300	782669000	92000	92000	92000	92000	0
158	20231120	174200	782669000	92000	92000	92000	92000	0
159	20231120	174100	782669000	92000	92000	92000	92000	0
160	20231120	174000	782669000	92000	92000	92000	92000	0
161	20231120	173900	782669000	92000	92000	92000	92000	0
162	20231120	173800	782669000	92000	92000	92000	92000	0
163	20231120	173700	782669000	92000	92000	92000	92000	0
164	20231120	173600	782669000	92000	92000	92000	92000	0
165	20231120	173500	782669000	92000	92000	92000	92000	0
166	20231120	173400	782669000	92000	92000	92000	92000	0
167	20231120	173300	782669000	92000	92000	92000	92000	0
168	20231120	173200	782669000	92000	92000	92000	92000	0
169	20231120	173100	782669000	92000	92000	92000	92000	0
170	20231120	173000	782669000	92000	92000	92000	92000	0
171	20231120	172900	782669000	92000	92000	92000	92000	0
172	20231120	172800	782669000	92000	92000	92000	92000	0
173	20231120	172700	782669000	92000	92000	92000	92000	0
174	20231120	172600	782669000	92000	92000	92000	92000	0
175	20231120	172500	782669000	92000	92000	92000	92000	0
176	20231120	172400	782669000	92000	92000	92000	92000	0
177	20231120	172300	782669000	92000	92000	92000	92000	0
178	20231120	172200	782669000	92000	92000	92000	92000	0
179	20231120	172100	782669000	92000	92000	92000	92000	0
180	20231120	172000	782669000	92000	92000	92000	92000	0
181	20231120	171900	782669000	92000	92000	92000	92000	0
182	20231120	171800	782669000	92000	92000	92000	92000	235
183	20231120	171700	782669000	92000	92000	92000	92000	0
184	20231120	171600	782669000	92000	92000	92000	92000	0
185	20231120	171500	782669000	92000	92000	92000	92000	0
186	20231120	171400	782669000	92000	92000	92000	92000	0
187	20231120	171300	782669000	92000	92000	92000	92000	0
188	20231120	171200	782669000	92000	92000	92000	92000	0
189	20231120	171100	782669000	92000	92000	92000	92000	0
190	20231120	171000	782669000	92000	92000	92000	92000	0
191	20231120	170900	782669000	92000	92000	92000	92000	0
192	20231120	170800	782669000	92000	92000	92000	92000	0
193	20231120	170700	782669000	92000	92000	92000	92000	0
194	20231120	170600	782669000	92000	92000	92000	92000	0
195	20231120	170500	782669000	92000	92000	92000	92000	0
196	20231120	170400	782669000	92000	92000	92000	92000	0
197	20231120	170300	782669000	92000	92000	92000	92000	0
198	20231120	170200	782669000	92000	92000	92000	92000	0
199	20231120	170100	782669000	92000	92000	92000	92000	0
200	20231120	170000	782669000	92000	92000	92000	92000	0
201	20231120	165900	782669000	92000	92000	92000	92000	0
202	20231120	165800	782669000	92000	92000	92000	92000	0
203	20231120	165700	782669000	92000	92000	92000	92000	0
204	20231120	165600	782669000	92000	92000	92000	92000	0
205	20231120	165500	782669000	92000	92000	92000	92000	0
206	20231120	165400	782669000	92000	92000	92000	92000	0
207	20231120	165300	782669000	92000	92000	92000	92000	0
208	20231120	165200	782669000	92000	92000	92000	92000	0
209	20231120	165100	782669000	92000	92000	92000	92000	0
210	20231120	165000	782669000	92000	92000	92000	92000	0
211	20231120	164900	782669000	92000	92000	92000	92000	0
212	20231120	164800	782669000	92000	92000	92000	92000	235
213	20231120	164700	782669000	92000	92000	92000	92000	0
214	20231120	164600	782669000	92000	92000	92000	92000	0
215	20231120	164500	782669000	92000	92000	92000	92000	0
216	20231120	164400	782669000	92000	92000	92000	92000	0
217	20231120	164300	782669000	92000	92000	92000	92000	0
218	20231120	164200	782669000	92000	92000	92000	92000	0
219	20231120	164100	782669000	92000	92000	92000	92000	0
220	20231120	164000	782669000	92000	92000	92000	92000	0
221	20231120	163900	782669000	92000	92000	92000	92000	0
222	20231120	163800	782669000	92000	92000	92000	92000	0
223	20231120	163700	782669000	92000	92000	92000	92000	0
224	20231120	163600	782669000	92000	92000	92000	92000	0
225	20231120	163500	782669000	92000	92000	92000	92000	0
226	20231120	163400	782669000	92000	92000	92000	92000	0
227	20231120	163300	782669000	92000	92000	92000	92000	0
228	20231120	163200	782669000	92000	92000	92000	92000	0
229	20231120	163100	782669000	92000	92000	92000	92000	0
230	20231120	163000	782669000	92000	92000	92000	92000	0
231	20231120	162900	782669000	92000	92000	92000	92000	0
232	20231120	162800	782669000	92000	92000	92000	92000	0
233	20231120	162700	782669000	92000	92000	92000	92000	0
234	20231120	162600	782669000	92000	92000	92000	92000	0
235	20231120	162500	782669000	92000	92000	92000	92000	0
236	20231120	162400	782669000	92000	92000	92000	92000	0
237	20231120	162300	782669000	92000	92000	92000	92000	0
238	20231120	162200	782669000	92000	92000	92000	92000	0
239	20231120	162100	782669000	92000	92000	92000	92000	0
240	20231120	162000	782669000	92000	92000	92000	92000	0
241	20231120	161900	782669000	92000	92000	92000	92000	0
242	20231120	161800	782669000	92000	92000	92000	92000	235
243	20231120	161700	782669000	92000	92000	92000	92000	0
244	20231120	161600	782669000	92000	92000	92000	92000	0
245	20231120	161500	782669000	92000	92000	92000	92000	0
246	20231120	161400	782669000	92000	92000	92000	92000	0
247	20231120	161300	782669000	92000	92000	92000	92000	0
248	20231120	161200	782669000	92000	92000	92000	92000	0
249	20231120	161100	782669000	92000	92000	92000	92000	0
250	20231120	161000	782669000	92000	92000	92000	92000	0
251	20231120	160900	782669000	92000	92000	92000	92000	0
252	20231120	160800	782669000	92000	92000	92000	92000	0
253	20231120	160700	782669000	92000	92000	92000	92000	0
254	20231120	160600	782669000	92000	92000	92000	92000	0
255	20231120	160500	782669000	92000	92000	92000	92000	0
256	20231120	160400	782669000	92000	92000	92000	92000	0
257	20231120	160300	782669000	92000	92000	92000	92000	0
258	20231120	160200	782669000	92000	92000	92000	92000	0
259	20231120	160100	782669000	92000	92000	92000	92000	0
260	20231120	160000	782669000	92000	92000	92000	92000	0
261	20231120	155900	782669000	92000	92000	92000	92000	0
262	20231120	155800	782669000	92000	92000	92000	92000	0
263	20231120	155700	782669000	92000	92000	92000	92000	0
264	20231120	155600	782669000	92000	92000	92000	92000	0
265	20231120	155500	782669000	92000	92000	92000	92000	0
266	20231120	155400	782669000	92000	92000	92000	92000	0
267	20231120	155300	782669000	92000	92000	92000	92000	0
268	20231120	155200	782669000	92000	92000	92000	92000	0
269	20231120	155100	782669000	92000	92000	92000	92000	0
270	20231120	155000	782669000	92000	92000	92000	92000	0
271	20231120	154900	782669000	92000	92000	92000	92000	0
272	20231120	154800	782669000	92000	92000	92000	92000	235
273	20231120	154700	782669000	92000	92000	92000	92000	0
274	20231120	154600	782669000	92000	92000	92000	92000	0
275	20231120	154500	782669000	92000	92000	92000	92000	0
276	20231120	154400	782669000	92000	92000	92000	92000	0
277	20231120	154300	782669000	92000	92000	92000	92000	0
278	20231120	154200	782669000	92000	92000	92000	92000	0
279	20231120	154100	782669000	92000	92000	92000	92000	0
280	20231120	154000	782669000	92000	92000	92000	92000	0
281	20231120	153900	782669000	92000	92000	92000	92000	0
282	20231120	153800	782669000	92000	92000	92000	92000	0
283	20231120	153700	782669000	92000	92000	92000	92000	0
284	20231120	153600	782669000	92000	92000	92000	92000	0
285	20231120	153500	782669000	92000	92000	92000	92000	0
286	20231120	153400	782669000	92000	92000	92000	92000	0
287	20231120	153300	782669000	92000	92000	92000	92000	0
288	20231120	153200	782669000	92000	92000	92000	92000	0
289	20231120	153100	782669000	92000	92000	92000	92000	0
290	20231120	153000	782669000	92000	92000	92000	92000	235
291	20231120	152900	761049000	92000	92000	92000	92000	0
292	20231120	152800	761049000	92000	92000	92000	92000	0
293	20231120	152700	761049000	92000	92000	92000	92000	0
294	20231120	152600	761049000	92000	92000	92000	92000	0
295	20231120	152500	761049000	92000	92000	92000	92000	0
296	20231120	152400	761049000	92000	92000	92000	92000	0
297	20231120	152300	761049000	92000	92000	92000	92000	0
298	20231120	152200	761049000	92000	92000	92000	92000	0
299	20231120	152100	761049000	92000	92000	92000	92000	0
300	20231120	152000	761049000	92000	92000	92000	92000	0
301	20231120	151900	761049000	92000	92000	92100	92000	23
302	20231120	151800	758932700	92000	92000	92000	92000	23
303	20231120	151700	756816700	92100	92000	92100	92000	5
304	20231120	151600	756356600	92100	92000	92100	92000	35
305	20231120	151500	753134300	92000	92100	92100	92000	24
306	20231120	151400	750925400	92100	92100	92100	92100	6
307	20231120	151300	750372800	92000	92100	92100	92000	6
308	20231120	151200	749820500	92100	92100	92100	92000	15
309	20231120	151100	748439300	92100	92100	92100	92100	8
310	20231120	151000	747702500	92100	92100	92100	92000	19
311	20231120	150900	745952900	92100	92000	92100	92000	4
312	20231120	150800	745584800	92200	92200	92200	92200	6
313	20231120	150700	745031600	92100	92200	92200	92000	111
314	20231120	150600	734810900	92300	92200	92300	92200	42
315	20231120	150500	730938000	92300	92300	92300	92300	35
316	20231120	150400	727707500	92400	92300	92400	92300	51
317	20231120	150300	722999600	92300	92300	92300	92300	3
318	20231120	150200	722722700	92400	92200	92400	92200	150
319	20231120	150100	708889300	92100	92100	92100	92100	4
320	20231120	150000	708520900	92200	92100	92200	92100	6
321	20231120	145900	707967800	92100	92100	92100	92100	18
322	20231120	145800	706310000	92100	92100	92200	92100	53
323	20231120	145700	701428200	92100	92100	92200	92100	11
324	20231120	145600	700415000	92100	92200	92200	92100	10
325	20231120	145500	699493400	92100	92100	92100	92100	3
326	20231120	145400	699217100	92100	92100	92200	92100	119
327	20231120	145300	688256700	92100	92200	92200	92100	5
328	20231120	145200	687796100	92200	92100	92200	92100	24
329	20231120	145100	685585200	92100	92100	92100	92100	22
330	20231120	145000	683559000	92200	92100	92200	92100	9
331	20231120	144900	682729600	92100	92100	92100	92100	3
332	20231120	144800	682453300	92100	92100	92100	92100	6
333	20231120	144700	681900700	92000	92000	92000	92000	4
334	20231120	144600	681532700	92100	92100	92100	92100	8
335	20231120	144500	680795900	92200	92000	92200	92000	513
336	20231120	144400	633593200	92000	91800	92000	91800	96
337	20231120	144300	624770700	91900	91900	91900	91900	13
338	20231120	144200	623576000	91900	91900	92000	91900	17
339	20231120	144100	622013200	91900	92000	92000	91800	27
340	20231120	144000	619532500	91900	91900	91900	91900	7
341	20231120	143900	618889200	91900	91900	91900	91900	86
342	20231120	143800	610985800	91800	91800	91800	91800	3
343	20231120	143700	610710400	91900	91900	91900	91900	38
344	20231120	143600	607218200	91800	91800	91800	91700	75
345	20231120	143500	600335700	91800	91800	91900	91800	22
346	20231120	143400	598315600	91800	91800	91800	91800	10
347	20231120	143300	597397600	91800	91800	91900	91800	19
348	20231120	143200	595652800	91800	91800	91900	91800	12
349	20231120	143100	594551100	91800	91900	91900	91800	9
350	20231120	143000	593724300	91800	91800	91800	91800	6
351	20231120	142900	593173500	91900	91800	91900	91800	5
352	20231120	142800	592714200	91700	91800	91800	91700	7
353	20231120	142700	592071900	91800	91900	92000	91800	25
354	20231120	142600	589775500	91900	91900	91900	91900	0
355	20231120	142500	589775500	91900	92000	92000	91900	8
356	20231120	142400	589039800	91900	91900	91900	91900	178
357	20231120	142300	572681600	92000	92000	92000	92000	6
358	20231120	142200	572129600	91900	91900	91900	91900	3
359	20231120	142100	571853900	91900	91900	92000	91900	28
360	20231120	142000	569278200	91900	91900	91900	91900	0
361	20231120	141900	569278200	91900	92000	92000	91900	11
362	20231120	141800	568266700	92000	91900	92000	91900	24
363	20231120	141700	566059100	91900	92000	92000	91900	27
364	20231120	141600	563575300	92000	91900	92000	91900	4
365	20231120	141500	563207600	92000	91900	92000	91900	6
366	20231120	141400	562655700	91900	91900	91900	91900	27
367	20231120	141300	560174400	91900	91800	91900	91800	70
368	20231120	141200	553741700	91800	91800	91800	91800	0
369	20231120	141100	553741700	91800	91800	91900	91800	17
370	20231120	141000	552180600	91800	91800	91800	91800	5
371	20231120	140900	551721600	91900	91800	91900	91800	20
372	20231120	140800	549885100	91800	91800	91800	91800	27
373	20231120	140700	547406500	91800	91700	91800	91700	10
374	20231120	140600	546488900	91800	91800	91800	91800	0
375	20231120	140500	546488900	91800	91800	91800	91700	11
376	20231120	140400	545479300	91700	91700	91700	91700	4
377	20231120	140300	545112500	91800	91800	91800	91800	5
378	20231120	140200	544653500	91700	91700	91700	91700	3
379	20231120	140100	544378400	91800	91800	91800	91700	24
380	20231120	140000	542175500	91800	91900	91900	91800	15
381	20231120	135900	540798400	91900	91800	91900	91800	8
382	20231120	135800	540063500	91800	91800	91800	91800	9
383	20231120	135700	539237300	91800	91800	91900	91800	39
384	20231120	135600	535656600	91800	91700	91800	91700	4
385	20231120	135500	535289700	91900	91800	91900	91800	14
386	20231120	135400	534004000	91800	91800	91800	91800	17
387	20231120	135300	532443400	91800	91700	91800	91700	8
388	20231120	135200	531709300	91800	91800	91800	91800	22
389	20231120	135100	529689700	91900	91700	91900	91700	67
390	20231120	135000	523539000	91700	91700	91700	91700	3
391	20231120	134900	523263900	91800	91800	91800	91700	42
392	20231120	134800	519408400	91800	91900	91900	91800	46
393	20231120	134700	515181300	92000	91900	92000	91900	41
394	20231120	134600	511412900	91900	92000	92000	91900	14
395	20231120	134500	510126200	92000	92000	92000	91900	37
396	20231120	134400	506724400	92000	92000	92000	92000	0
397	20231120	134300	506724400	92000	91900	92000	91900	8
398	20231120	134200	505988700	91900	92000	92000	91900	8
399	20231120	134100	505253000	91900	91900	91900	91900	59
400	20231120	134000	499830900	91900	91700	91900	91700	629
401	20231120	133900	442107700	91600	91600	91600	91600	3
402	20231120	133800	441832900	91600	91700	91700	91600	6
403	20231120	133700	441282800	91600	91600	91600	91600	3
404	20231120	133600	441008000	91700	91600	91700	91600	48
405	20231120	133500	436606600	91700	91700	91700	91700	0
406	20231120	133400	436606600	91700	91700	91700	91600	23
407	20231120	133300	434497800	91700	91600	91700	91600	28
408	20231120	133200	431932000	91700	91600	91700	91600	21
409	20231120	133100	430007900	91600	91600	91600	91600	6
410	20231120	133000	429458300	91700	91700	91700	91700	5
411	20231120	132900	428999800	91600	91600	91600	91600	3
412	20231120	132800	428725000	91600	91700	91700	91600	6
413	20231120	132700	428175100	91600	91600	91600	91600	1
414	20231120	132600	428083500	91600	91700	91700	91600	6
415	20231120	132500	427533600	91600	91500	91600	91500	94
416	20231120	132400	418923800	91500	91500	91500	91500	0
417	20231120	132300	418923800	91500	91500	91500	91500	3
418	20231120	132200	418649300	91500	91500	91500	91500	3
419	20231120	132100	418374800	91500	91500	91500	91500	0
420	20231120	132000	418374800	91500	91500	91500	91400	95
421	20231120	131900	409682500	91400	91400	91400	91400	6
422	20231120	131800	409134100	91400	91400	91400	91400	11
423	20231120	131700	408128700	91400	91500	91500	91400	4
424	20231120	131600	407763000	91500	91500	91500	91500	1
425	20231120	131500	407671500	91400	91400	91400	91400	14
426	20231120	131400	406391900	91400	91400	91400	91400	3
427	20231120	131300	406117700	91400	91400	91400	91400	0
428	20231120	131200	406117700	91400	91400	91400	91400	15
429	20231120	131100	404746700	91400	91400	91400	91400	5
430	20231120	131000	404289700	91400	91400	91400	91400	0
431	20231120	130900	404289700	91400	91500	91500	91400	4
432	20231120	130800	403924000	91400	91400	91400	91400	16
433	20231120	130700	402461600	91400	91400	91400	91400	0
434	20231120	130600	402461600	91400	91400	91400	91400	3
435	20231120	130500	402187400	91400	91400	91400	91400	2
436	20231120	130400	402004600	91400	91400	91400	91400	1
437	20231120	130300	401913200	91400	91500	91500	91400	4
438	20231120	130200	401547500	91500	91500	91500	91500	11
439	20231120	130100	400541000	91400	91400	91400	91400	4
440	20231120	130000	400175400	91400	91400	91400	91400	2
441	20231120	125900	399992600	91400	91500	91500	91400	10
442	20231120	125800	399078500	91400	91400	91400	91400	83
443	20231120	125700	391492300	91300	91200	91300	91200	16
444	20231120	125600	390032800	91400	91300	91400	91300	5
445	20231120	125500	389576000	91200	91200	91200	91200	3
446	20231120	125400	389302400	91300	91200	91300	91200	13
447	20231120	125300	388116700	91300	91300	91300	91300	3
448	20231120	125200	387842800	91300	91300	91300	91300	6
449	20231120	125100	387295000	91300	91300	91300	91300	3
450	20231120	125000	387021100	91400	91400	91400	91400	1
451	20231120	124900	386929700	91400	91300	91400	91300	7
452	20231120	124800	386290100	91300	91300	91300	91300	0
453	20231120	124700	386290100	91300	91300	91300	91300	3
454	20231120	124600	386016200	91300	91300	91300	91300	14
455	20231120	124500	384738000	91300	91300	91300	91300	11
456	20231120	124400	383733700	91300	91300	91300	91300	3
457	20231120	124300	383459800	91400	91400	91400	91400	44
458	20231120	124200	379438200	91400	91400	91400	91400	3
459	20231120	124100	379164000	91400	91400	91400	91400	20
460	20231120	124000	377336000	91400	91400	91400	91400	5
461	20231120	123900	376879000	91400	91400	91400	91400	3
462	20231120	123800	376604800	91400	91400	91400	91400	2
463	20231120	123700	376422000	91400	91300	91400	91300	4
464	20231120	123600	376056700	91300	91300	91300	91300	10
465	20231120	123500	375143700	91400	91400	91400	91400	0
466	20231120	123400	375143700	91400	91200	91400	91200	76
467	20231120	123300	368202100	91300	91300	91300	91300	5
468	20231120	123200	367745600	91300	91300	91300	91300	14
469	20231120	123100	366467400	91400	91300	91400	91300	2
470	20231120	123000	366284700	91300	91300	91300	91300	11
471	20231120	122900	365280400	91300	91300	91300	91300	3
472	20231120	122800	365006500	91400	91300	91400	91300	18
473	20231120	122700	363362900	91300	91200	91300	91200	5
474	20231120	122600	362906700	91200	91200	91200	91200	3
475	20231120	122500	362633100	91100	91100	91100	91100	13
476	20231120	122400	361448800	91200	91200	91200	91200	3
477	20231120	122300	361175200	91200	91200	91200	91200	4
478	20231120	122200	360810400	91100	91100	91100	91100	0
479	20231120	122100	360810400	91100	91100	91200	91100	18
480	20231120	122000	359170300	91200	91200	91200	91200	8
481	20231120	121900	358440700	91200	91200	91200	91200	0
482	20231120	121800	358440700	91200	91200	91200	91200	2
483	20231120	121700	358258300	91200	91200	91200	91200	1
484	20231120	121600	358167100	91200	91300	91300	91200	13
485	20231120	121500	356981400	91400	91400	91400	91400	1
486	20231120	121400	356890000	91400	91400	91400	91400	43
487	20231120	121300	352959800	91400	91400	91400	91400	3
488	20231120	121200	352685600	91400	91400	91400	91400	4
489	20231120	121100	352320000	91400	91500	91500	91400	13
490	20231120	121000	351130600	91400	91400	91400	91400	3
491	20231120	120900	350856400	91400	91400	91400	91400	3
492	20231120	120800	350582200	91500	91500	91500	91500	2
493	20231120	120700	350399200	91400	91400	91400	91400	3
494	20231120	120600	350125000	91400	91400	91400	91400	3
495	20231120	120500	349850800	91400	91400	91400	91400	3
496	20231120	120400	349576600	91400	91400	91400	91400	3
497	20231120	120300	349302400	91400	91400	91400	91400	15
498	20231120	120200	347931400	91400	91400	91400	91400	5
499	20231120	120100	347474400	91400	91400	91400	91400	11
500	20231120	120000	346469000	91400	91200	91400	91200	112
501	20231120	115900	336241100	91200	91200	91200	91200	3
502	20231120	115800	335967500	91200	91200	91200	91200	3
503	20231120	115700	335693900	91200	91200	91200	91200	9
504	20231120	115600	334873100	91200	91200	91200	91200	13
505	20231120	115500	333687500	91200	91200	91200	91200	5
506	20231120	115400	333231500	91200	91300	91300	91200	12
507	20231120	115300	332136700	91200	91200	91200	91200	3
508	20231120	115200	331863100	91200	91200	91200	91200	8
509	20231120	115100	331133500	91200	91200	91200	91200	2
510	20231120	115000	330951100	91200	91300	91300	91200	15
511	20231120	114900	329581900	91200	91200	91200	91200	0
512	20231120	114800	329581900	91200	91200	91200	91200	4
513	20231120	114700	329217100	91200	91200	91200	91200	2
514	20231120	114600	329034700	91200	91200	91200	91200	0
515	20231120	114500	329034700	91200	91200	91200	91200	3
516	20231120	114400	328761100	91200	91200	91200	91200	3
517	20231120	114300	328487500	91200	91200	91200	91200	10
518	20231120	114200	327575500	91200	91200	91200	91200	20
519	20231120	114100	325751500	91200	91100	91200	91100	87
520	20231120	114000	317822500	91100	91100	91100	91100	0
521	20231120	113900	317822500	91100	91200	91200	91100	8
522	20231120	113800	317093200	91200	91100	91200	91100	43
523	20231120	113700	313171900	91100	91200	91200	91100	24
524	20231120	113600	310983200	91100	91100	91100	91100	20
525	20231120	113500	309161200	91100	91000	91100	91000	51
526	20231120	113400	304516200	91000	91000	91000	91000	0
527	20231120	113300	304516200	91000	91000	91000	91000	10
528	20231120	113200	303606200	91000	91000	91000	91000	0
529	20231120	113100	303606200	91000	91000	91000	91000	2
530	20231120	113000	303424200	91000	91000	91000	91000	13
531	20231120	112900	302241200	91100	91100	91100	91100	1
532	20231120	112800	302150100	91000	91000	91000	91000	3
533	20231120	112700	301877100	91000	91000	91000	91000	14
534	20231120	112600	300603100	91000	91000	91000	91000	0
535	20231120	112500	300603100	91000	91000	91000	91000	11
536	20231120	112400	299602100	91000	91000	91000	91000	3
537	20231120	112300	299329100	91000	91000	91000	91000	5
538	20231120	112200	298874100	91100	91100	91200	91100	16
539	20231120	112100	297415300	91000	91000	91000	91000	9
540	20231120	112000	296596300	91100	91100	91100	91100	11
541	20231120	111900	295594200	91100	91100	91100	91100	2
542	20231120	111800	295412000	91200	91200	91200	91200	9
543	20231120	111700	294591200	91100	91200	91200	91100	3
544	20231120	111600	294317800	91100	91100	91100	91100	3
545	20231120	111500	294044500	91100	91100	91100	91100	6
546	20231120	111400	293497900	91100	91100	91100	91100	0
547	20231120	111300	293497900	91100	91100	91100	91000	10
548	20231120	111200	292587200	91100	91100	91100	91100	3
549	20231120	111100	292313900	91000	91000	91000	91000	3
550	20231120	111000	292040900	91100	91100	91100	91100	2
551	20231120	110900	291858700	91100	91100	91100	91100	38
552	20231120	110800	288396900	91000	91000	91000	91000	3
553	20231120	110700	288123900	91000	91000	91000	91000	11
554	20231120	110600	287122900	91100	91100	91100	91100	1
555	20231120	110500	287031800	91000	91000	91000	91000	3
556	20231120	110400	286758800	91000	91000	91000	91000	13
557	20231120	110300	285575800	91000	91100	91100	91000	4
558	20231120	110200	285211700	91000	91000	91000	91000	8
559	20231120	110100	284483700	91100	91100	91100	91100	6
560	20231120	110000	283937100	91100	91100	91100	91100	3
561	20231120	105900	283663800	91100	91000	91200	91000	29
562	20231120	105800	281023100	91000	91000	91000	91000	7
563	20231120	105700	280386100	91000	91000	91000	91000	3
564	20231120	105600	280113100	91000	91100	91100	91000	12
565	20231120	105500	279020800	91000	91000	91000	91000	3
566	20231120	105400	278747800	91100	91200	91200	91100	4
567	20231120	105300	278383300	91000	91000	91100	91000	43
568	20231120	105200	274467500	91000	91000	91000	91000	5
569	20231120	105100	274012500	91000	91000	91100	91000	20
570	20231120	105000	272192400	91000	91000	91000	91000	10
571	20231120	104900	271282400	91000	91000	91000	91000	16
572	20231120	104800	269826400	91000	91000	91000	91000	3
573	20231120	104700	269553400	91000	91100	91100	91000	9
574	20231120	104600	268734300	91000	91100	91100	91000	7
575	20231120	104500	268096800	91100	91100	91100	91100	3
576	20231120	104400	267823500	91100	91100	91100	91100	8
577	20231120	104300	267094700	91100	91100	91100	91100	8
578	20231120	104200	266365900	91100	91100	91100	91100	15
579	20231120	104100	264999400	91100	91100	91100	91100	8
580	20231120	104000	264270600	91100	91100	91100	91100	41
581	20231120	103900	260535500	91100	91000	91100	91000	5
582	20231120	103800	260080300	91100	91100	91200	91100	15
583	20231120	103700	258713700	91100	91100	91100	91100	16
584	20231120	103600	257256100	91200	91100	91200	91100	10
585	20231120	103500	256344900	91000	91000	91000	91000	0
586	20231120	103400	256344900	91000	91100	91200	91000	25
587	20231120	103300	254068300	91100	91100	91100	91100	4
588	20231120	103200	253703900	91100	90900	91100	90900	102
589	20231120	103100	244412500	91000	90900	91000	90900	8
590	20231120	103000	243685200	90900	90900	91000	90900	11
591	20231120	102900	242685200	90900	90900	91000	90900	16
592	20231120	102800	241230700	90900	90900	90900	90900	3
593	20231120	102700	240958000	91000	90900	91100	90900	70
594	20231120	102600	234586000	90900	90900	90900	90900	26
595	20231120	102500	232222600	90900	90900	90900	90900	12
596	20231120	102400	231131800	91000	90900	91000	90900	8
597	20231120	102300	230404300	90900	90900	90900	90900	10
598	20231120	102200	229495300	91000	91000	91000	91000	22
599	20231120	102100	227493300	91000	91000	91000	90900	22
600	20231120	102000	225492200	91000	91000	91000	91000	0
601	20231120	101900	225492200	91000	91100	91100	91000	32
602	20231120	101800	222578800	91100	90900	91100	90900	44
603	20231120	101700	218574600	90800	90800	90800	90800	14
604	20231120	101600	217303400	90800	90800	90900	90800	64
605	20231120	101500	211491100	90800	90900	90900	90800	11
606	20231120	101400	210491400	90800	90900	90900	90800	12
607	20231120	101300	209401700	90900	90900	90900	90900	76
608	20231120	101200	202493300	90900	91000	91000	90900	11
609	20231120	101100	201493300	91000	90900	91000	90900	18
610	20231120	101000	199856600	90900	90900	90900	90900	5
611	20231120	100900	199402100	90900	90900	90900	90900	12
612	20231120	100800	198311300	90900	90900	90900	90900	62
613	20231120	100700	192675500	91000	91000	91000	90900	15
614	20231120	100600	191311600	91000	91000	91000	91000	0
615	20231120	100500	191311600	91000	91000	91000	91000	9
616	20231120	100400	190492600	91100	91200	91200	91100	35
617	20231120	100300	187304000	91000	91100	91100	91000	100
618	20231120	100200	178202600	91100	91100	91100	91100	11
619	20231120	100100	177200500	91100	91100	91200	91100	8
620	20231120	100000	176471500	91100	91100	91200	91100	12
621	20231120	095900	175378100	91100	91100	91100	91100	0
622	20231120	095800	175378100	91100	91100	91100	91100	13
623	20231120	095700	174193800	91100	91300	91300	91100	15
624	20231120	095600	172825700	91300	91200	91300	91200	26
625	20231120	095500	170454400	91100	91200	91200	91100	7
626	20231120	095400	169816500	91200	91200	91200	91200	0
627	20231120	095300	169816500	91200	91200	91200	91200	1
628	20231120	095200	169725300	91100	91100	91100	91100	0
629	20231120	095100	169725300	91100	91200	91200	91100	19
630	20231120	095000	167993400	91300	91400	91400	91300	16
631	20231120	094900	166532500	91400	91400	91400	91300	12
632	20231120	094800	165436400	91300	91300	91300	91300	0
633	20231120	094700	165436400	91300	91300	91300	91300	1
634	20231120	094600	165345100	91300	91300	91300	91300	5
635	20231120	094500	164888600	91400	91400	91400	91400	12
636	20231120	094400	163791800	91400	91400	91400	91400	0
637	20231120	094300	163791800	91400	91400	91400	91400	4
638	20231120	094200	163426200	91400	91300	91400	91300	3
639	20231120	094100	163152100	91400	91400	91400	91400	0
640	20231120	094000	163152100	91400	91500	91500	91400	30
641	20231120	093900	160410000	91400	91400	91400	91400	3
642	20231120	093800	160135800	91400	91400	91400	91400	1
643	20231120	093700	160044400	91400	91400	91400	91400	1
644	20231120	093600	159953000	91200	91200	91200	91200	0
645	20231120	093500	159953000	91200	91200	91200	91200	261
646	20231120	093400	136149800	91200	91200	91200	91200	0
647	20231120	093300	136149800	91200	91000	91200	91000	17
648	20231120	093200	134601900	91200	91100	91200	91100	6
649	20231120	093100	134055100	91100	91100	91100	91100	1
650	20231120	093000	133964000	91100	91100	91100	91100	41
651	20231120	092900	130228900	91000	91000	91000	91000	0
652	20231120	092800	130228900	91000	90900	91000	90900	22
653	20231120	092700	128227100	90900	91000	91100	90900	50
654	20231120	092600	123674100	90900	90900	90900	90900	0
655	20231120	092500	123674100	90900	91200	91200	90900	72
656	20231120	092400	117126300	91200	91200	91200	91200	0
657	20231120	092300	117126300	91200	91200	91200	91200	1
658	20231120	092200	117035100	91200	91200	91200	91200	15
659	20231120	092100	115667100	91100	91100	91100	91100	40
660	20231120	092000	112023100	91100	91200	91200	91100	13
661	20231120	091900	110837600	91100	91200	91200	91100	11
662	20231120	091800	109834800	91100	91100	91100	91100	0
663	20231120	091700	109834800	91100	91100	91100	91100	50
664	20231120	091600	105279800	91500	91500	91500	91500	0
665	20231120	091500	105279800	91500	91200	91500	91200	21
666	20231120	091400	103361600	91200	91100	91200	91100	24
667	20231120	091300	101174600	91200	91200	91200	91200	1
668	20231120	091200	101083400	91100	91100	91100	91100	1
669	20231120	091100	100992300	91100	91100	91100	91100	21
670	20231120	091000	99079200	91200	91100	91200	91100	16
671	20231120	090900	97621500	91200	91000	91200	91000	95
672	20231120	090800	88967300	90700	90900	90900	90700	195
673	20231120	090700	71269500	90900	90900	90900	90900	0
674	20231120	090600	71269500	90900	90900	90900	90900	9
675	20231120	090500	70451400	90900	90800	90900	90800	95
676	20231120	090400	61816100	90900	91000	91000	90900	2
677	20231120	090300	61634200	90800	90800	90800	90800	15
678	20231120	090200	60272200	90600	91000	91000	90600	134
679	20231120	090100	48102500	91800	91200	91800	91000	195
680	20231120	090000	30318700	91200	91900	91900	91100	332