KissMeData/298000/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	203800	815923000	92400	92400	92400	92400	645
3	20231120	203700	815923000	92400	92400	92400	92400	0
4	20231120	203600	815923000	92400	92400	92400	92400	0
5	20231120	203500	815923000	92400	92400	92400	92400	0
6	20231120	203400	815923000	92400	92400	92400	92400	0
7	20231120	203300	815923000	92400	92400	92400	92400	0
8	20231120	203200	815923000	92400	92400	92400	92400	0
9	20231120	203100	815923000	92400	92400	92400	92400	0
10	20231120	203000	815923000	92400	92400	92400	92400	0
11	20231120	202900	815923000	92400	92400	92400	92400	0
12	20231120	202800	815923000	92400	92400	92400	92400	0
13	20231120	202700	815923000	92400	92400	92400	92400	0
14	20231120	202600	815923000	92400	92400	92400	92400	0
15	20231120	202500	815923000	92400	92400	92400	92400	0
16	20231120	202400	815923000	92400	92400	92400	92400	0
17	20231120	202300	815923000	92400	92400	92400	92400	0
18	20231120	202200	815923000	92400	92400	92400	92400	0
19	20231120	202100	815923000	92400	92400	92400	92400	0
20	20231120	202000	815923000	92400	92400	92400	92400	0
21	20231120	201900	815923000	92400	92400	92400	92400	0
22	20231120	201800	815923000	92400	92400	92400	92400	0
23	20231120	201700	815923000	92400	92400	92400	92400	0
24	20231120	201600	815923000	92400	92400	92400	92400	0
25	20231120	201500	815923000	92400	92400	92400	92400	0
26	20231120	201400	815923000	92400	92400	92400	92400	0
27	20231120	201300	815923000	92400	92400	92400	92400	0
28	20231120	201200	815923000	92400	92400	92400	92400	0
29	20231120	201100	815923000	92400	92400	92400	92400	0
30	20231120	201000	815923000	92400	92400	92400	92400	0
31	20231120	200900	815923000	92400	92400	92400	92400	0
32	20231120	200800	815923000	92400	92400	92400	92400	645
33	20231120	200700	815923000	92400	92400	92400	92400	0
34	20231120	200600	815923000	92400	92400	92400	92400	0
35	20231120	200500	815923000	92400	92400	92400	92400	0
36	20231120	200400	815923000	92400	92400	92400	92400	0
37	20231120	200300	815923000	92400	92400	92400	92400	0
38	20231120	200200	815923000	92400	92400	92400	92400	0
39	20231120	200100	815923000	92400	92400	92400	92400	0
40	20231120	200000	815923000	92400	92400	92400	92400	0
41	20231120	195900	815923000	92400	92400	92400	92400	0
42	20231120	195800	815923000	92400	92400	92400	92400	0
43	20231120	195700	815923000	92400	92400	92400	92400	0
44	20231120	195600	815923000	92400	92400	92400	92400	0
45	20231120	195500	815923000	92400	92400	92400	92400	0
46	20231120	195400	815923000	92400	92400	92400	92400	0
47	20231120	195300	815923000	92400	92400	92400	92400	0
48	20231120	195200	815923000	92400	92400	92400	92400	0
49	20231120	195100	815923000	92400	92400	92400	92400	0
50	20231120	195000	815923000	92400	92400	92400	92400	0
51	20231120	194900	815923000	92400	92400	92400	92400	0
52	20231120	194800	815923000	92400	92400	92400	92400	0
53	20231120	194700	815923000	92400	92400	92400	92400	0
54	20231120	194600	815923000	92400	92400	92400	92400	0
55	20231120	194500	815923000	92400	92400	92400	92400	0
56	20231120	194400	815923000	92400	92400	92400	92400	0
57	20231120	194300	815923000	92400	92400	92400	92400	0
58	20231120	194200	815923000	92400	92400	92400	92400	0
59	20231120	194100	815923000	92400	92400	92400	92400	0
60	20231120	194000	815923000	92400	92400	92400	92400	0
61	20231120	193900	815923000	92400	92400	92400	92400	0
62	20231120	193800	815923000	92400	92400	92400	92400	645
63	20231120	193700	815923000	92400	92400	92400	92400	0
64	20231120	193600	815923000	92400	92400	92400	92400	0
65	20231120	193500	815923000	92400	92400	92400	92400	0
66	20231120	193400	815923000	92400	92400	92400	92400	0
67	20231120	193300	815923000	92400	92400	92400	92400	0
68	20231120	193200	815923000	92400	92400	92400	92400	0
69	20231120	193100	815923000	92400	92400	92400	92400	0
70	20231120	193000	815923000	92400	92400	92400	92400	0
71	20231120	192900	815923000	92400	92400	92400	92400	0
72	20231120	192800	815923000	92400	92400	92400	92400	0
73	20231120	192700	815923000	92400	92400	92400	92400	0
74	20231120	192600	815923000	92400	92400	92400	92400	0
75	20231120	192500	815923000	92400	92400	92400	92400	0
76	20231120	192400	815923000	92400	92400	92400	92400	0
77	20231120	192300	815923000	92400	92400	92400	92400	0
78	20231120	192200	815923000	92400	92400	92400	92400	0
79	20231120	192100	815923000	92400	92400	92400	92400	0
80	20231120	192000	815923000	92400	92400	92400	92400	0
81	20231120	191900	815923000	92400	92400	92400	92400	0
82	20231120	191800	815923000	92400	92400	92400	92400	0
83	20231120	191700	815923000	92400	92400	92400	92400	0
84	20231120	191600	815923000	92400	92400	92400	92400	0
85	20231120	191500	815923000	92400	92400	92400	92400	0
86	20231120	191400	815923000	92400	92400	92400	92400	0
87	20231120	191300	815923000	92400	92400	92400	92400	0
88	20231120	191200	815923000	92400	92400	92400	92400	0
89	20231120	191100	815923000	92400	92400	92400	92400	0
90	20231120	191000	815923000	92400	92400	92400	92400	0
91	20231120	190900	815923000	92400	92400	92400	92400	0
92	20231120	190800	815923000	92400	92400	92400	92400	645
93	20231120	190700	815923000	92400	92400	92400	92400	0
94	20231120	190600	815923000	92400	92400	92400	92400	0
95	20231120	190500	815923000	92400	92400	92400	92400	0
96	20231120	190400	815923000	92400	92400	92400	92400	0
97	20231120	190300	815923000	92400	92400	92400	92400	0
98	20231120	190200	815923000	92400	92400	92400	92400	0
99	20231120	190100	815923000	92400	92400	92400	92400	0
100	20231120	190000	815923000	92400	92400	92400	92400	0
101	20231120	185900	815923000	92400	92400	92400	92400	0
102	20231120	185800	815923000	92400	92400	92400	92400	0
103	20231120	185700	815923000	92400	92400	92400	92400	0
104	20231120	185600	815923000	92400	92400	92400	92400	0
105	20231120	185500	815923000	92400	92400	92400	92400	0
106	20231120	185400	815923000	92400	92400	92400	92400	0
107	20231120	185300	815923000	92400	92400	92400	92400	0
108	20231120	185200	815923000	92400	92400	92400	92400	0
109	20231120	185100	815923000	92400	92400	92400	92400	0
110	20231120	185000	815923000	92400	92400	92400	92400	0
111	20231120	184900	815923000	92400	92400	92400	92400	0
112	20231120	184800	815923000	92400	92400	92400	92400	0
113	20231120	184700	815923000	92400	92400	92400	92400	0
114	20231120	184600	815923000	92400	92400	92400	92400	0
115	20231120	184500	815923000	92400	92400	92400	92400	0
116	20231120	184400	815923000	92400	92400	92400	92400	0
117	20231120	184300	815923000	92400	92400	92400	92400	0
118	20231120	184200	815923000	92400	92400	92400	92400	0
119	20231120	184100	815923000	92400	92400	92400	92400	0
120	20231120	184000	815923000	92400	92400	92400	92400	0
121	20231120	183900	815923000	92400	92400	92400	92400	0
122	20231120	183800	815923000	92400	92400	92400	92400	645
123	20231120	183700	815923000	92400	92400	92400	92400	0
124	20231120	183600	815923000	92400	92400	92400	92400	0
125	20231120	183500	815923000	92400	92400	92400	92400	0
126	20231120	183400	815923000	92400	92400	92400	92400	0
127	20231120	183300	815923000	92400	92400	92400	92400	0
128	20231120	183200	815923000	92400	92400	92400	92400	0
129	20231120	183100	815923000	92400	92400	92400	92400	0
130	20231120	183000	815923000	92400	92400	92400	92400	0
131	20231120	182900	815923000	92400	92400	92400	92400	0
132	20231120	182800	815923000	92400	92400	92400	92400	0
133	20231120	182700	815923000	92400	92400	92400	92400	0
134	20231120	182600	815923000	92400	92400	92400	92400	0
135	20231120	182500	815923000	92400	92400	92400	92400	0
136	20231120	182400	815923000	92400	92400	92400	92400	0
137	20231120	182300	815923000	92400	92400	92400	92400	0
138	20231120	182200	815923000	92400	92400	92400	92400	0
139	20231120	182100	815923000	92400	92400	92400	92400	0
140	20231120	182000	815923000	92400	92400	92400	92400	0
141	20231120	181900	815923000	92400	92400	92400	92400	0
142	20231120	181800	815923000	92400	92400	92400	92400	0
143	20231120	181700	815923000	92400	92400	92400	92400	0
144	20231120	181600	815923000	92400	92400	92400	92400	0
145	20231120	181500	815923000	92400	92400	92400	92400	0
146	20231120	181400	815923000	92400	92400	92400	92400	0
147	20231120	181300	815923000	92400	92400	92400	92400	0
148	20231120	181200	815923000	92400	92400	92400	92400	0
149	20231120	181100	815923000	92400	92400	92400	92400	0
150	20231120	181000	815923000	92400	92400	92400	92400	0
151	20231120	180900	815923000	92400	92400	92400	92400	0
152	20231120	180800	815923000	92400	92400	92400	92400	645
153	20231120	180700	815923000	92400	92400	92400	92400	0
154	20231120	180600	815923000	92400	92400	92400	92400	0
155	20231120	180500	815923000	92400	92400	92400	92400	0
156	20231120	180400	815923000	92400	92400	92400	92400	0
157	20231120	180300	815923000	92400	92400	92400	92400	0
158	20231120	180200	815923000	92400	92400	92400	92400	0
159	20231120	180100	815923000	92400	92400	92400	92400	0
160	20231120	180000	815923000	92400	92400	92400	92400	0
161	20231120	175900	815923000	92400	92400	92400	92400	0
162	20231120	175800	815923000	92400	92400	92400	92400	0
163	20231120	175700	815923000	92400	92400	92400	92400	0
164	20231120	175600	815923000	92400	92400	92400	92400	0
165	20231120	175500	815923000	92400	92400	92400	92400	0
166	20231120	175400	815923000	92400	92400	92400	92400	0
167	20231120	175300	815923000	92400	92400	92400	92400	0
168	20231120	175200	815923000	92400	92400	92400	92400	0
169	20231120	175100	815923000	92400	92400	92400	92400	0
170	20231120	175000	815923000	92400	92400	92400	92400	0
171	20231120	174900	815923000	92400	92400	92400	92400	0
172	20231120	174800	815923000	92400	92400	92400	92400	0
173	20231120	174700	815923000	92400	92400	92400	92400	0
174	20231120	174600	815923000	92400	92400	92400	92400	0
175	20231120	174500	815923000	92400	92400	92400	92400	0
176	20231120	174400	815923000	92400	92400	92400	92400	0
177	20231120	174300	815923000	92400	92400	92400	92400	0
178	20231120	174200	815923000	92400	92400	92400	92400	0
179	20231120	174100	815923000	92400	92400	92400	92400	0
180	20231120	174000	815923000	92400	92400	92400	92400	0
181	20231120	173900	815923000	92400	92400	92400	92400	0
182	20231120	173800	815923000	92400	92400	92400	92400	645
183	20231120	173700	815923000	92400	92400	92400	92400	0
184	20231120	173600	815923000	92400	92400	92400	92400	0
185	20231120	173500	815923000	92400	92400	92400	92400	0
186	20231120	173400	815923000	92400	92400	92400	92400	0
187	20231120	173300	815923000	92400	92400	92400	92400	0
188	20231120	173200	815923000	92400	92400	92400	92400	0
189	20231120	173100	815923000	92400	92400	92400	92400	0
190	20231120	173000	815923000	92400	92400	92400	92400	0
191	20231120	172900	815923000	92400	92400	92400	92400	0
192	20231120	172800	815923000	92400	92400	92400	92400	0
193	20231120	172700	815923000	92400	92400	92400	92400	0
194	20231120	172600	815923000	92400	92400	92400	92400	0
195	20231120	172500	815923000	92400	92400	92400	92400	0
196	20231120	172400	815923000	92400	92400	92400	92400	0
197	20231120	172300	815923000	92400	92400	92400	92400	0
198	20231120	172200	815923000	92400	92400	92400	92400	0
199	20231120	172100	815923000	92400	92400	92400	92400	0
200	20231120	172000	815923000	92400	92400	92400	92400	0
201	20231120	171900	815923000	92400	92400	92400	92400	0
202	20231120	171800	815923000	92400	92400	92400	92400	0
203	20231120	171700	815923000	92400	92400	92400	92400	0
204	20231120	171600	815923000	92400	92400	92400	92400	0
205	20231120	171500	815923000	92400	92400	92400	92400	0
206	20231120	171400	815923000	92400	92400	92400	92400	0
207	20231120	171300	815923000	92400	92400	92400	92400	0
208	20231120	171200	815923000	92400	92400	92400	92400	0
209	20231120	171100	815923000	92400	92400	92400	92400	0
210	20231120	171000	815923000	92400	92400	92400	92400	0
211	20231120	170900	815923000	92400	92400	92400	92400	0
212	20231120	170800	815923000	92400	92400	92400	92400	645
213	20231120	170700	815923000	92400	92400	92400	92400	0
214	20231120	170600	815923000	92400	92400	92400	92400	0
215	20231120	170500	815923000	92400	92400	92400	92400	0
216	20231120	170400	815923000	92400	92400	92400	92400	0
217	20231120	170300	815923000	92400	92400	92400	92400	0
218	20231120	170200	815923000	92400	92400	92400	92400	0
219	20231120	170100	815923000	92400	92400	92400	92400	0
220	20231120	170000	815923000	92400	92400	92400	92400	0
221	20231120	165900	815923000	92400	92400	92400	92400	0
222	20231120	165800	815923000	92400	92400	92400	92400	0
223	20231120	165700	815923000	92400	92400	92400	92400	0
224	20231120	165600	815923000	92400	92400	92400	92400	0
225	20231120	165500	815923000	92400	92400	92400	92400	0
226	20231120	165400	815923000	92400	92400	92400	92400	0
227	20231120	165300	815923000	92400	92400	92400	92400	0
228	20231120	165200	815923000	92400	92400	92400	92400	0
229	20231120	165100	815923000	92400	92400	92400	92400	0
230	20231120	165000	815923000	92400	92400	92400	92400	0
231	20231120	164900	815923000	92400	92400	92400	92400	0
232	20231120	164800	815923000	92400	92400	92400	92400	0
233	20231120	164700	815923000	92400	92400	92400	92400	0
234	20231120	164600	815923000	92400	92400	92400	92400	0
235	20231120	164500	815923000	92400	92400	92400	92400	0
236	20231120	164400	815923000	92400	92400	92400	92400	0
237	20231120	164300	815923000	92400	92400	92400	92400	0
238	20231120	164200	815923000	92400	92400	92400	92400	0
239	20231120	164100	815923000	92400	92400	92400	92400	0
240	20231120	164000	815923000	92400	92400	92400	92400	0
241	20231120	163900	815923000	92400	92400	92400	92400	0
242	20231120	163800	815923000	92400	92400	92400	92400	645
243	20231120	163700	815923000	92400	92400	92400	92400	0
244	20231120	163600	815923000	92400	92400	92400	92400	0
245	20231120	163500	815923000	92400	92400	92400	92400	0
246	20231120	163400	815923000	92400	92400	92400	92400	0
247	20231120	163300	815923000	92400	92400	92400	92400	0
248	20231120	163200	815923000	92400	92400	92400	92400	0
249	20231120	163100	815923000	92400	92400	92400	92400	0
250	20231120	163000	815923000	92400	92400	92400	92400	0
251	20231120	162900	815923000	92400	92400	92400	92400	0
252	20231120	162800	815923000	92400	92400	92400	92400	0
253	20231120	162700	815923000	92400	92400	92400	92400	0
254	20231120	162600	815923000	92400	92400	92400	92400	0
255	20231120	162500	815923000	92400	92400	92400	92400	0
256	20231120	162400	815923000	92400	92400	92400	92400	0
257	20231120	162300	815923000	92400	92400	92400	92400	0
258	20231120	162200	815923000	92400	92400	92400	92400	0
259	20231120	162100	815923000	92400	92400	92400	92400	0
260	20231120	162000	815923000	92400	92400	92400	92400	0
261	20231120	161900	815923000	92400	92400	92400	92400	0
262	20231120	161800	815923000	92400	92400	92400	92400	0
263	20231120	161700	815923000	92400	92400	92400	92400	0
264	20231120	161600	815923000	92400	92400	92400	92400	0
265	20231120	161500	815923000	92400	92400	92400	92400	0
266	20231120	161400	815923000	92400	92400	92400	92400	0
267	20231120	161300	815923000	92400	92400	92400	92400	0
268	20231120	161200	815923000	92400	92400	92400	92400	0
269	20231120	161100	815923000	92400	92400	92400	92400	0
270	20231120	161000	815923000	92400	92400	92400	92400	0
271	20231120	160900	815923000	92400	92400	92400	92400	0
272	20231120	160800	815923000	92400	92400	92400	92400	645
273	20231120	160700	815923000	92400	92400	92400	92400	0
274	20231120	160600	815923000	92400	92400	92400	92400	0
275	20231120	160500	815923000	92400	92400	92400	92400	0
276	20231120	160400	815923000	92400	92400	92400	92400	0
277	20231120	160300	815923000	92400	92400	92400	92400	0
278	20231120	160200	815923000	92400	92400	92400	92400	0
279	20231120	160100	815923000	92400	92400	92400	92400	0
280	20231120	160000	815923000	92400	92400	92400	92400	0
281	20231120	155900	815923000	92400	92400	92400	92400	0
282	20231120	155800	815923000	92400	92400	92400	92400	0
283	20231120	155700	815923000	92400	92400	92400	92400	0
284	20231120	155600	815923000	92400	92400	92400	92400	0
285	20231120	155500	815923000	92400	92400	92400	92400	0
286	20231120	155400	815923000	92400	92400	92400	92400	0
287	20231120	155300	815923000	92400	92400	92400	92400	0
288	20231120	155200	815923000	92400	92400	92400	92400	0
289	20231120	155100	815923000	92400	92400	92400	92400	0
290	20231120	155000	815923000	92400	92400	92400	92400	0
291	20231120	154900	815923000	92400	92400	92400	92400	0
292	20231120	154800	815923000	92400	92400	92400	92400	0
293	20231120	154700	815923000	92400	92400	92400	92400	0
294	20231120	154600	815923000	92400	92400	92400	92400	0
295	20231120	154500	815923000	92400	92400	92400	92400	0
296	20231120	154400	815923000	92400	92400	92400	92400	0
297	20231120	154300	815923000	92400	92400	92400	92400	0
298	20231120	154200	815923000	92400	92400	92400	92400	0
299	20231120	154100	815923000	92400	92400	92400	92400	0
300	20231120	154000	815923000	92400	92400	92400	92400	0
301	20231120	153900	815923000	92400	92400	92400	92400	0
302	20231120	153800	815923000	92400	92400	92400	92400	645
303	20231120	153700	815923000	92400	92400	92400	92400	0
304	20231120	153600	815923000	92400	92400	92400	92400	0
305	20231120	153500	815923000	92400	92400	92400	92400	0
306	20231120	153400	815923000	92400	92400	92400	92400	0
307	20231120	153300	815923000	92400	92400	92400	92400	0
308	20231120	153200	815923000	92400	92400	92400	92400	0
309	20231120	153100	815923000	92400	92400	92400	92400	0
310	20231120	153000	815923000	92400	92400	92400	92400	645
311	20231120	152900	756325000	92300	92300	92300	92300	0
312	20231120	152800	756325000	92300	92300	92300	92300	0
313	20231120	152700	756325000	92300	92300	92300	92300	0
314	20231120	152600	756325000	92300	92300	92300	92300	0
315	20231120	152500	756325000	92300	92300	92300	92300	0
316	20231120	152400	756325000	92300	92300	92300	92300	0
317	20231120	152300	756325000	92300	92300	92300	92300	0
318	20231120	152200	756325000	92300	92300	92300	92300	0
319	20231120	152100	756325000	92300	92300	92300	92300	0
320	20231120	152000	756325000	92300	92300	92300	92300	0
321	20231120	151900	756325000	92300	91900	92300	91900	71
322	20231120	151800	749792100	91900	92200	92200	91900	341
323	20231120	151700	718453200	92400	91700	92400	91700	372
324	20231120	151600	684240400	91400	91100	91700	91000	991
325	20231120	151500	593739700	91100	91100	91100	91000	10
326	20231120	151400	592828800	91100	91200	91200	91100	4
327	20231120	151300	592464300	91200	91200	91200	91200	298
328	20231120	151200	565286700	91200	91000	91300	91000	267
329	20231120	151100	540952700	90600	90600	90600	90600	0
330	20231120	151000	540952700	90600	90600	90600	90600	2
331	20231120	150900	540771500	90800	90800	90800	90800	12
332	20231120	150800	539681900	90800	90800	91000	90800	4
333	20231120	150700	539318300	91000	91000	91000	91000	4
334	20231120	150600	538954300	91100	91000	91100	91000	3
335	20231120	150500	538681200	91000	91000	91000	91000	1
336	20231120	150400	538590200	91100	91000	91100	91000	3
337	20231120	150300	538317000	91200	91000	91200	91000	120
338	20231120	150200	527396800	91000	91000	91000	91000	142
339	20231120	150100	514474800	91000	91200	91200	91000	92
340	20231120	150000	506099000	91200	91200	91200	91200	5
341	20231120	145900	505643000	91200	91300	91300	91200	9
342	20231120	145800	504822100	91300	90500	91300	90500	228
343	20231120	145700	484083200	90500	90500	90500	90500	0
344	20231120	145600	484083200	90500	90500	90500	90500	0
345	20231120	145500	484083200	90500	90500	90500	90500	0
346	20231120	145400	484083200	90500	90500	90500	90500	25
347	20231120	145300	481820700	91000	91000	91000	91000	0
348	20231120	145200	481820700	91000	91000	91000	91000	25
349	20231120	145100	479545700	91000	91000	91000	91000	71
350	20231120	145000	473084700	91000	91000	91000	91000	517
351	20231120	144900	426037700	91000	90700	91000	90700	403
352	20231120	144800	389388600	90800	90800	90800	90500	23
353	20231120	144700	387300800	90800	89700	90800	89700	1204
354	20231120	144600	278583800	89700	89300	89700	89300	413
355	20231120	144500	241580400	89000	89000	89000	89000	0
356	20231120	144400	241580400	89000	89000	89000	89000	0
357	20231120	144300	241580400	89000	89200	89200	89000	66
358	20231120	144200	235702000	89200	89200	89200	89200	0
359	20231120	144100	235702000	89200	89300	89300	89200	24
360	20231120	144000	233560800	89300	89300	89300	89300	1
361	20231120	143900	233471500	89200	89200	89200	89200	0
362	20231120	143800	233471500	89200	89200	89200	89200	1
363	20231120	143700	233382300	89200	89200	89200	89200	0
364	20231120	143600	233382300	89200	89200	89200	89200	0
365	20231120	143500	233382300	89200	89200	89200	89200	0
366	20231120	143400	233382300	89200	89200	89200	89200	4
367	20231120	143300	233025500	89300	89300	89300	89300	3
368	20231120	143200	232757600	89300	89300	89300	89300	0
369	20231120	143100	232757600	89300	89300	89300	89300	0
370	20231120	143000	232757600	89300	89300	89300	89300	0
371	20231120	142900	232757600	89300	89300	89300	89300	21
372	20231120	142800	230882300	89300	89300	89300	89300	0
373	20231120	142700	230882300	89300	89300	89300	89300	0
374	20231120	142600	230882300	89300	89300	89300	89300	0
375	20231120	142500	230882300	89300	89600	89600	89300	3
376	20231120	142400	230614100	89600	89500	89700	89500	22
377	20231120	142300	228642500	89300	89300	89300	89300	0
378	20231120	142200	228642500	89300	89300	89300	89300	1
379	20231120	142100	228553200	89500	89500	89500	89500	5
380	20231120	142000	228105700	89500	89500	89500	89500	0
381	20231120	141900	228105700	89500	89400	89500	89400	14
382	20231120	141800	226852800	89400	89400	89400	89400	32
383	20231120	141700	223992000	89300	89300	89300	89300	33
384	20231120	141600	221045100	89200	89200	89200	89200	0
385	20231120	141500	221045100	89200	89200	89200	89200	0
386	20231120	141400	221045100	89200	89200	89200	89200	0
387	20231120	141300	221045100	89200	89200	89200	89200	0
388	20231120	141200	221045100	89200	89200	89200	89200	0
389	20231120	141100	221045100	89200	89200	89200	89200	17
390	20231120	141000	219528700	89200	89200	89200	89200	20
391	20231120	140900	217744700	89100	89100	89100	89100	0
392	20231120	140800	217744700	89100	89100	89100	89100	0
393	20231120	140700	217744700	89100	89100	89100	89100	2
394	20231120	140600	217566500	89100	89100	89100	89100	0
395	20231120	140500	217566500	89100	89100	89100	89100	0
396	20231120	140400	217566500	89100	89100	89100	89100	1
397	20231120	140300	217477400	89100	89100	89100	89100	7
398	20231120	140200	216853700	89100	89100	89100	89100	0
399	20231120	140100	216853700	89100	89100	89100	89100	0
400	20231120	140000	216853700	89100	89200	89200	89100	42
401	20231120	135900	213107700	89200	89200	89200	89200	0
402	20231120	135800	213107700	89200	89200	89200	89200	0
403	20231120	135700	213107700	89200	89200	89200	89200	0
404	20231120	135600	213107700	89200	89200	89200	89200	6
405	20231120	135500	212572500	89200	89200	89200	89200	0
406	20231120	135400	212572500	89200	89200	89200	89200	1
407	20231120	135300	212483300	89200	89200	89200	89200	17
408	20231120	135200	210966900	89100	89100	89100	89100	0
409	20231120	135100	210966900	89100	89100	89100	89100	0
410	20231120	135000	210966900	89100	89100	89100	89100	4
411	20231120	134900	210610500	89100	89100	89100	89100	1
412	20231120	134800	210521400	89200	89200	89200	89200	0
413	20231120	134700	210521400	89200	89200	89200	89200	2
414	20231120	134600	210343000	89300	89300	89300	89300	0
415	20231120	134500	210343000	89300	89300	89300	89300	0
416	20231120	134400	210343000	89300	89300	89300	89300	1
417	20231120	134300	210253700	89200	89200	89200	89200	0
418	20231120	134200	210253700	89200	89200	89200	89200	1
419	20231120	134100	210164500	89200	89200	89200	89200	0
420	20231120	134000	210164500	89200	89200	89200	89200	12
421	20231120	133900	209094100	89300	89300	89300	89300	5
422	20231120	133800	208647600	89200	89200	89200	89200	0
423	20231120	133700	208647600	89200	89200	89200	89200	1
424	20231120	133600	208558400	89300	89300	89300	89300	0
425	20231120	133500	208558400	89300	89300	89300	89300	0
426	20231120	133400	208558400	89300	89200	89300	89200	67
427	20231120	133300	202579900	89100	89100	89100	89100	2
428	20231120	133200	202401700	89100	89100	89100	89100	1
429	20231120	133100	202312600	89100	89100	89100	89100	0
430	20231120	133000	202312600	89100	89100	89100	89100	1
431	20231120	132900	202223500	89100	89100	89100	89100	0
432	20231120	132800	202223500	89100	89100	89100	89100	0
433	20231120	132700	202223500	89100	89100	89100	89100	0
434	20231120	132600	202223500	89100	89100	89100	89100	2
435	20231120	132500	202045300	89100	89100	89100	89100	0
436	20231120	132400	202045300	89100	89100	89100	89100	0
437	20231120	132300	202045300	89100	89100	89100	89100	0
438	20231120	132200	202045300	89100	89100	89100	89100	0
439	20231120	132100	202045300	89100	89100	89100	89100	5
440	20231120	132000	201599800	89100	89000	89100	89000	4
441	20231120	131900	201243500	88900	89000	89000	88900	5
442	20231120	131800	200798800	89000	89000	89000	89000	0
443	20231120	131700	200798800	89000	89000	89000	89000	0
444	20231120	131600	200798800	89000	89000	89000	89000	0
445	20231120	131500	200798800	89000	89000	89000	89000	0
446	20231120	131400	200798800	89000	89000	89000	89000	0
447	20231120	131300	200798800	89000	89000	89000	89000	3
448	20231120	131200	200531800	89000	89000	89000	89000	14
449	20231120	131100	199285800	88900	88900	88900	88900	4
450	20231120	131000	198930200	88800	88800	88800	88800	45
451	20231120	130900	194934200	88700	88700	88700	88700	18
452	20231120	130800	193337600	88700	88700	88700	88700	0
453	20231120	130700	193337600	88700	88700	88700	88700	0
454	20231120	130600	193337600	88700	88700	88700	88700	0
455	20231120	130500	193337600	88700	88700	88700	88700	0
456	20231120	130400	193337600	88700	88700	88700	88700	0
457	20231120	130300	193337600	88700	88700	88700	88700	0
458	20231120	130200	193337600	88700	88700	88700	88700	1
459	20231120	130100	193248900	88800	88800	88800	88800	20
460	20231120	130000	191472900	88700	88700	88700	88700	0
461	20231120	125900	191472900	88700	88700	88700	88700	0
462	20231120	125800	191472900	88700	88700	88700	88700	1
463	20231120	125700	191384200	88800	88800	88800	88800	0
464	20231120	125600	191384200	88800	88800	88800	88800	0
465	20231120	125500	191384200	88800	88800	88800	88800	1
466	20231120	125400	191295400	88700	88700	88700	88700	1
467	20231120	125300	191206700	88700	88700	88700	88700	23
468	20231120	125200	189166600	88400	88400	88400	88400	0
469	20231120	125100	189166600	88400	88400	88400	88400	0
470	20231120	125000	189166600	88400	88400	88400	88400	0
471	20231120	124900	189166600	88400	88400	88400	88400	0
472	20231120	124800	189166600	88400	88400	88400	88400	0
473	20231120	124700	189166600	88400	88400	88400	88400	6
474	20231120	124600	188636200	88700	88700	88700	88700	1
475	20231120	124500	188547500	88800	88800	88800	88800	0
476	20231120	124400	188547500	88800	88800	88800	88800	0
477	20231120	124300	188547500	88800	88800	88800	88800	0
478	20231120	124200	188547500	88800	88800	88800	88800	0
479	20231120	124100	188547500	88800	88800	88800	88800	0
480	20231120	124000	188547500	88800	88800	88800	88800	0
481	20231120	123900	188547500	88800	88800	88800	88800	0
482	20231120	123800	188547500	88800	88800	88800	88800	0
483	20231120	123700	188547500	88800	88800	88800	88800	0
484	20231120	123600	188547500	88800	88800	88800	88800	0
485	20231120	123500	188547500	88800	88800	88800	88800	0
486	20231120	123400	188547500	88800	88800	88800	88800	0
487	20231120	123300	188547500	88800	88800	88800	88800	0
488	20231120	123200	188547500	88800	88800	88800	88800	0
489	20231120	123100	188547500	88800	88800	88800	88800	0
490	20231120	123000	188547500	88800	88800	88800	88800	0
491	20231120	122900	188547500	88800	88800	88800	88800	0
492	20231120	122800	188547500	88800	88800	88800	88800	0
493	20231120	122700	188547500	88800	88500	88800	88500	116
494	20231120	122600	178276700	88800	88800	88800	88800	0
495	20231120	122500	178276700	88800	88800	88800	88800	1
496	20231120	122400	178187900	88800	88800	88800	88800	8
497	20231120	122300	177477500	88800	88800	88800	88800	0
498	20231120	122200	177477500	88800	88800	88800	88800	0
499	20231120	122100	177477500	88800	88800	88800	88800	0
500	20231120	122000	177477500	88800	88800	88800	88800	0
501	20231120	121900	177477500	88800	88800	88800	88800	0
502	20231120	121800	177477500	88800	88800	88800	88800	0
503	20231120	121700	177477500	88800	88800	88800	88800	0
504	20231120	121600	177477500	88800	88800	88800	88800	0
505	20231120	121500	177477500	88800	88800	88800	88800	0
506	20231120	121400	177477500	88800	88800	88800	88800	0
507	20231120	121300	177477500	88800	88800	88800	88800	2
508	20231120	121200	177299900	88500	88500	88500	88500	0
509	20231120	121100	177299900	88500	88500	88500	88500	0
510	20231120	121000	177299900	88500	88500	88500	88500	0
511	20231120	120900	177299900	88500	88500	88500	88500	0
512	20231120	120800	177299900	88500	88500	88500	88500	0
513	20231120	120700	177299900	88500	88500	88500	88500	11
514	20231120	120600	176326400	88400	88400	88400	88400	1
515	20231120	120500	176238000	88400	88400	88400	88400	9
516	20231120	120400	175442400	88600	88600	88600	88600	0
517	20231120	120300	175442400	88600	88600	88600	88600	3
518	20231120	120200	175176600	88400	88400	88400	88400	0
519	20231120	120100	175176600	88400	88400	88400	88400	8
520	20231120	120000	174469400	88300	88300	88300	88300	0
521	20231120	115900	174469400	88300	88300	88300	88300	0
522	20231120	115800	174469400	88300	88300	88300	88300	0
523	20231120	115700	174469400	88300	88300	88300	88300	9
524	20231120	115600	173674700	88300	88300	88300	88300	20
525	20231120	115500	171908700	88300	88300	88300	88300	2
526	20231120	115400	171732100	88400	88400	88400	88400	30
527	20231120	115300	169080100	88300	88300	88300	88300	0
528	20231120	115200	169080100	88300	88300	88300	88300	0
529	20231120	115100	169080100	88300	88300	88300	88300	0
530	20231120	115000	169080100	88300	88300	88300	88300	0
531	20231120	114900	169080100	88300	88300	88300	88300	0
532	20231120	114800	169080100	88300	88500	88500	88300	300
533	20231120	114700	142565600	88500	88500	88500	88500	0
534	20231120	114600	142565600	88500	88500	88500	88500	0
535	20231120	114500	142565600	88500	88500	88500	88500	10
536	20231120	114400	141680600	88400	88400	88400	88400	0
537	20231120	114300	141680600	88400	88400	88400	88400	0
538	20231120	114200	141680600	88400	88400	88400	88400	0
539	20231120	114100	141680600	88400	88400	88400	88400	0
540	20231120	114000	141680600	88400	88400	88400	88400	0
541	20231120	113900	141680600	88400	88400	88400	88400	0
542	20231120	113800	141680600	88400	88400	88400	88400	2
543	20231120	113700	141503800	88800	88800	88800	88800	0
544	20231120	113600	141503800	88800	88800	88800	88800	0
545	20231120	113500	141503800	88800	88800	88800	88800	0
546	20231120	113400	141503800	88800	88800	88800	88800	0
547	20231120	113300	141503800	88800	88800	88800	88800	0
548	20231120	113200	141503800	88800	88800	88800	88800	0
549	20231120	113100	141503800	88800	88800	88800	88800	0
550	20231120	113000	141503800	88800	88800	88800	88800	0
551	20231120	112900	141503800	88800	88800	88800	88800	9
552	20231120	112800	140704600	88800	88800	88800	88800	0
553	20231120	112700	140704600	88800	88800	88800	88800	0
554	20231120	112600	140704600	88800	88800	88800	88800	0
555	20231120	112500	140704600	88800	88800	88800	88800	6
556	20231120	112400	140171800	88800	88800	88800	88800	0
557	20231120	112300	140171800	88800	88800	88800	88800	1
558	20231120	112200	140083000	88400	88400	88400	88400	0
559	20231120	112100	140083000	88400	88400	88400	88400	0
560	20231120	112000	140083000	88400	88400	88400	88400	0
561	20231120	111900	140083000	88400	88400	88400	88400	30
562	20231120	111800	137431000	88400	88400	88400	88400	1
563	20231120	111700	137342600	88300	88300	88300	88300	0
564	20231120	111600	137342600	88300	88400	88400	88300	213
565	20231120	111500	118532400	88800	88800	88800	88800	1
566	20231120	111400	118443600	88800	88800	88800	88800	1
567	20231120	111300	118354800	88800	88500	88800	88500	11
568	20231120	111200	117381000	88500	88500	88500	88500	2
569	20231120	111100	117204000	88500	88500	88500	88500	0
570	20231120	111000	117204000	88500	88500	88500	88500	2
571	20231120	110900	117027000	88500	88500	88500	88500	1
572	20231120	110800	116938500	88800	88800	88800	88800	1
573	20231120	110700	116849700	88400	88400	88400	88400	0
574	20231120	110600	116849700	88400	88400	88400	88400	0
575	20231120	110500	116849700	88400	88400	88400	88400	0
576	20231120	110400	116849700	88400	88400	88400	88400	0
577	20231120	110300	116849700	88400	88400	88400	88400	0
578	20231120	110200	116849700	88400	88600	88600	88400	150
579	20231120	110100	103585100	88500	88600	88600	88500	27
580	20231120	110000	101195500	88800	88800	88800	88800	1
581	20231120	105900	101106700	88600	88600	88600	88600	0
582	20231120	105800	101106700	88600	88600	88600	88600	0
583	20231120	105700	101106700	88600	88600	88600	88600	41
584	20231120	105600	97474100	88400	88500	88500	88400	124
585	20231120	105500	86512400	88400	88400	88400	88400	0
586	20231120	105400	86512400	88400	88400	88400	88400	0
587	20231120	105300	86512400	88400	88700	88700	88400	100
588	20231120	105200	77662900	88700	88700	88700	88700	0
589	20231120	105100	77662900	88700	88700	88700	88700	0
590	20231120	105000	77662900	88700	88700	88700	88700	1
591	20231120	104900	77574200	88500	88500	88500	88500	0
592	20231120	104800	77574200	88500	88500	88500	88500	0
593	20231120	104700	77574200	88500	88500	88500	88500	0
594	20231120	104600	77574200	88500	88500	88500	88500	0
595	20231120	104500	77574200	88500	88500	88500	88500	0
596	20231120	104400	77574200	88500	88500	88500	88500	0
597	20231120	104300	77574200	88500	88500	88500	88500	0
598	20231120	104200	77574200	88500	88500	88500	88500	0
599	20231120	104100	77574200	88500	88500	88500	88500	0
600	20231120	104000	77574200	88500	88500	88500	88500	0
601	20231120	103900	77574200	88500	88500	88500	88500	0
602	20231120	103800	77574200	88500	88500	88500	88500	0
603	20231120	103700	77574200	88500	88500	88500	88500	0
604	20231120	103600	77574200	88500	88500	88500	88500	0
605	20231120	103500	77574200	88500	88500	88500	88500	0
606	20231120	103400	77574200	88500	88500	88500	88500	0
607	20231120	103300	77574200	88500	88500	88500	88500	0
608	20231120	103200	77574200	88500	88500	88500	88500	30
609	20231120	103100	74919200	88400	88400	88400	88400	1
610	20231120	103000	74830800	88500	88500	88500	88500	10
611	20231120	102900	73945800	88500	88500	88500	88500	0
612	20231120	102800	73945800	88500	88500	88500	88500	0
613	20231120	102700	73945800	88500	88500	88500	88500	0
614	20231120	102600	73945800	88500	88500	88500	88500	0
615	20231120	102500	73945800	88500	88500	88500	88500	43
616	20231120	102400	70140300	88500	88500	88500	88500	0
617	20231120	102300	70140300	88500	88500	88500	88500	0
618	20231120	102200	70140300	88500	88500	88500	88500	33
619	20231120	102100	67219800	88600	88600	88600	88600	0
620	20231120	102000	67219800	88600	88600	88600	88600	0
621	20231120	101900	67219800	88600	88600	88600	88600	30
622	20231120	101800	64561800	88500	88500	88500	88500	0
623	20231120	101700	64561800	88500	88600	88600	88500	40
624	20231120	101600	61021300	88500	88500	88500	88500	0
625	20231120	101500	61021300	88500	89000	89100	88500	23
626	20231120	101400	58984000	88500	88500	88500	88500	0
627	20231120	101300	58984000	88500	88500	88500	88500	0
628	20231120	101200	58984000	88500	88900	88900	88500	45
629	20231120	101100	54992300	88900	88900	88900	88900	19
630	20231120	101000	53303200	88900	88900	88900	88900	5
631	20231120	100900	52858700	89000	89000	89000	89000	2
632	20231120	100800	52680700	89000	89000	89000	89000	0
633	20231120	100700	52680700	89000	89000	89000	89000	10
634	20231120	100600	51790700	89100	89100	89100	89100	1
635	20231120	100500	51701600	89100	89100	89100	89100	0
636	20231120	100400	51701600	89100	89100	89100	89100	1
637	20231120	100300	51612500	88900	88900	88900	88900	0
638	20231120	100200	51612500	88900	88900	88900	88900	0
639	20231120	100100	51612500	88900	89000	89000	88900	23
640	20231120	100000	49567600	89100	89100	89100	89100	9
641	20231120	095900	48765700	89100	89100	89100	89100	0
642	20231120	095800	48765700	89100	89100	89100	89100	4
643	20231120	095700	48409300	89100	89100	89100	89100	0
644	20231120	095600	48409300	89100	89300	89300	89100	65
645	20231120	095500	42606000	89300	89300	89300	89300	10
646	20231120	095400	41713000	89300	89300	89300	89300	5
647	20231120	095300	41266500	89300	89300	89300	89300	10
648	20231120	095200	40373500	89300	89300	89300	89300	22
649	20231120	095100	38408900	89300	89300	89300	89300	0
650	20231120	095000	38408900	89300	89300	89300	89300	54
651	20231120	094900	33586700	89300	89300	89300	89300	0
652	20231120	094800	33586700	89300	89300	89300	89300	1
653	20231120	094700	33497400	89400	89400	89400	89400	0
654	20231120	094600	33497400	89400	89400	89400	89400	0
655	20231120	094500	33497400	89400	89400	89400	89400	1
656	20231120	094400	33408000	89300	89300	89300	89300	0
657	20231120	094300	33408000	89300	89300	89300	89300	3
658	20231120	094200	33140100	89300	89300	89300	89300	0
659	20231120	094100	33140100	89300	89300	89300	89300	0
660	20231120	094000	33140100	89300	89200	89300	89200	10
661	20231120	093900	32248000	89100	89100	89100	89100	1
662	20231120	093800	32158900	89100	89100	89100	89100	0
663	20231120	093700	32158900	89100	89100	89100	89100	0
664	20231120	093600	32158900	89100	89100	89100	89100	0
665	20231120	093500	32158900	89100	89000	89100	89000	22
666	20231120	093400	30199200	89000	89000	89000	89000	0
667	20231120	093300	30199200	89000	89000	89000	89000	0
668	20231120	093200	30199200	89000	89000	89000	89000	5
669	20231120	093100	29754200	89000	89000	89000	89000	2
670	20231120	093000	29576200	89000	89000	89000	89000	1
671	20231120	092900	29487200	89000	89000	89000	89000	0
672	20231120	092800	29487200	89000	89000	89000	89000	0
673	20231120	092700	29487200	89000	89000	89000	89000	0
674	20231120	092600	29487200	89000	88900	89000	88900	67
675	20231120	092500	23528900	88900	88900	88900	88900	10
676	20231120	092400	22639900	89000	89000	89000	89000	0
677	20231120	092300	22639900	89000	89000	89000	89000	0
678	20231120	092200	22639900	89000	89000	89000	89000	10
679	20231120	092100	21749900	89000	88900	89000	88900	2
680	20231120	092000	21572000	88900	88900	88900	88900	0
681	20231120	091900	21572000	88900	88900	88900	88900	17
682	20231120	091800	20060700	88900	88900	88900	88900	0
683	20231120	091700	20060700	88900	88900	88900	88900	0
684	20231120	091600	20060700	88900	88900	88900	88900	0
685	20231120	091500	20060700	88900	88900	88900	88900	1
686	20231120	091400	19971800	88800	88800	88800	88800	0
687	20231120	091300	19971800	88800	88800	88800	88800	1
688	20231120	091200	19883000	88700	88700	88700	88700	1
689	20231120	091100	19794300	88700	88800	88800	88700	11
690	20231120	091000	18818000	88500	88500	88500	88500	0
691	20231120	090900	18818000	88500	88500	88500	88500	5
692	20231120	090800	18375500	88300	88300	88300	88300	0
693	20231120	090700	18375500	88300	88300	88300	88300	17
694	20231120	090600	16874400	88300	88400	88400	88300	41
695	20231120	090500	13253600	88300	88300	88300	88300	1
696	20231120	090400	13165300	88300	88500	88500	88300	20
697	20231120	090300	11396700	88600	88600	88600	88600	5
698	20231120	090200	10953700	88600	88700	89000	88600	11
699	20231120	090100	9978600	89000	89000	89000	89000	1
700	20231120	090000	9889600	88300	88300	88300	88300	112