KissMeData/145720/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	200500	5954093600	124000	124000	124000	124000	597
3	20231120	200400	5954093600	124000	124000	124000	124000	0
4	20231120	200300	5954093600	124000	124000	124000	124000	0
5	20231120	200200	5954093600	124000	124000	124000	124000	0
6	20231120	200100	5954093600	124000	124000	124000	124000	0
7	20231120	200000	5954093600	124000	124000	124000	124000	0
8	20231120	195900	5954093600	124000	124000	124000	124000	0
9	20231120	195800	5954093600	124000	124000	124000	124000	0
10	20231120	195700	5954093600	124000	124000	124000	124000	0
11	20231120	195600	5954093600	124000	124000	124000	124000	0
12	20231120	195500	5954093600	124000	124000	124000	124000	0
13	20231120	195400	5954093600	124000	124000	124000	124000	0
14	20231120	195300	5954093600	124000	124000	124000	124000	0
15	20231120	195200	5954093600	124000	124000	124000	124000	0
16	20231120	195100	5954093600	124000	124000	124000	124000	0
17	20231120	195000	5954093600	124000	124000	124000	124000	0
18	20231120	194900	5954093600	124000	124000	124000	124000	0
19	20231120	194800	5954093600	124000	124000	124000	124000	0
20	20231120	194700	5954093600	124000	124000	124000	124000	0
21	20231120	194600	5954093600	124000	124000	124000	124000	0
22	20231120	194500	5954093600	124000	124000	124000	124000	0
23	20231120	194400	5954093600	124000	124000	124000	124000	0
24	20231120	194300	5954093600	124000	124000	124000	124000	0
25	20231120	194200	5954093600	124000	124000	124000	124000	0
26	20231120	194100	5954093600	124000	124000	124000	124000	0
27	20231120	194000	5954093600	124000	124000	124000	124000	0
28	20231120	193900	5954093600	124000	124000	124000	124000	0
29	20231120	193800	5954093600	124000	124000	124000	124000	0
30	20231120	193700	5954093600	124000	124000	124000	124000	0
31	20231120	193600	5954093600	124000	124000	124000	124000	0
32	20231120	193500	5954093600	124000	124000	124000	124000	597
33	20231120	193400	5954093600	124000	124000	124000	124000	0
34	20231120	193300	5954093600	124000	124000	124000	124000	0
35	20231120	193200	5954093600	124000	124000	124000	124000	0
36	20231120	193100	5954093600	124000	124000	124000	124000	0
37	20231120	193000	5954093600	124000	124000	124000	124000	0
38	20231120	192900	5954093600	124000	124000	124000	124000	0
39	20231120	192800	5954093600	124000	124000	124000	124000	0
40	20231120	192700	5954093600	124000	124000	124000	124000	0
41	20231120	192600	5954093600	124000	124000	124000	124000	0
42	20231120	192500	5954093600	124000	124000	124000	124000	0
43	20231120	192400	5954093600	124000	124000	124000	124000	0
44	20231120	192300	5954093600	124000	124000	124000	124000	0
45	20231120	192200	5954093600	124000	124000	124000	124000	0
46	20231120	192100	5954093600	124000	124000	124000	124000	0
47	20231120	192000	5954093600	124000	124000	124000	124000	0
48	20231120	191900	5954093600	124000	124000	124000	124000	0
49	20231120	191800	5954093600	124000	124000	124000	124000	0
50	20231120	191700	5954093600	124000	124000	124000	124000	0
51	20231120	191600	5954093600	124000	124000	124000	124000	0
52	20231120	191500	5954093600	124000	124000	124000	124000	0
53	20231120	191400	5954093600	124000	124000	124000	124000	0
54	20231120	191300	5954093600	124000	124000	124000	124000	0
55	20231120	191200	5954093600	124000	124000	124000	124000	0
56	20231120	191100	5954093600	124000	124000	124000	124000	0
57	20231120	191000	5954093600	124000	124000	124000	124000	0
58	20231120	190900	5954093600	124000	124000	124000	124000	0
59	20231120	190800	5954093600	124000	124000	124000	124000	0
60	20231120	190700	5954093600	124000	124000	124000	124000	0
61	20231120	190600	5954093600	124000	124000	124000	124000	0
62	20231120	190500	5954093600	124000	124000	124000	124000	597
63	20231120	190400	5954093600	124000	124000	124000	124000	0
64	20231120	190300	5954093600	124000	124000	124000	124000	0
65	20231120	190200	5954093600	124000	124000	124000	124000	0
66	20231120	190100	5954093600	124000	124000	124000	124000	0
67	20231120	190000	5954093600	124000	124000	124000	124000	0
68	20231120	185900	5954093600	124000	124000	124000	124000	0
69	20231120	185800	5954093600	124000	124000	124000	124000	0
70	20231120	185700	5954093600	124000	124000	124000	124000	0
71	20231120	185600	5954093600	124000	124000	124000	124000	0
72	20231120	185500	5954093600	124000	124000	124000	124000	0
73	20231120	185400	5954093600	124000	124000	124000	124000	0
74	20231120	185300	5954093600	124000	124000	124000	124000	0
75	20231120	185200	5954093600	124000	124000	124000	124000	0
76	20231120	185100	5954093600	124000	124000	124000	124000	0
77	20231120	185000	5954093600	124000	124000	124000	124000	0
78	20231120	184900	5954093600	124000	124000	124000	124000	0
79	20231120	184800	5954093600	124000	124000	124000	124000	0
80	20231120	184700	5954093600	124000	124000	124000	124000	0
81	20231120	184600	5954093600	124000	124000	124000	124000	0
82	20231120	184500	5954093600	124000	124000	124000	124000	0
83	20231120	184400	5954093600	124000	124000	124000	124000	0
84	20231120	184300	5954093600	124000	124000	124000	124000	0
85	20231120	184200	5954093600	124000	124000	124000	124000	0
86	20231120	184100	5954093600	124000	124000	124000	124000	0
87	20231120	184000	5954093600	124000	124000	124000	124000	0
88	20231120	183900	5954093600	124000	124000	124000	124000	0
89	20231120	183800	5954093600	124000	124000	124000	124000	0
90	20231120	183700	5954093600	124000	124000	124000	124000	0
91	20231120	183600	5954093600	124000	124000	124000	124000	0
92	20231120	183500	5954093600	124000	124000	124000	124000	597
93	20231120	183400	5954093600	124000	124000	124000	124000	0
94	20231120	183300	5954093600	124000	124000	124000	124000	0
95	20231120	183200	5954093600	124000	124000	124000	124000	0
96	20231120	183100	5954093600	124000	124000	124000	124000	0
97	20231120	183000	5954093600	124000	124000	124000	124000	0
98	20231120	182900	5954093600	124000	124000	124000	124000	0
99	20231120	182800	5954093600	124000	124000	124000	124000	0
100	20231120	182700	5954093600	124000	124000	124000	124000	0
101	20231120	182600	5954093600	124000	124000	124000	124000	0
102	20231120	182500	5954093600	124000	124000	124000	124000	0
103	20231120	182400	5954093600	124000	124000	124000	124000	0
104	20231120	182300	5954093600	124000	124000	124000	124000	0
105	20231120	182200	5954093600	124000	124000	124000	124000	0
106	20231120	182100	5954093600	124000	124000	124000	124000	0
107	20231120	182000	5954093600	124000	124000	124000	124000	0
108	20231120	181900	5954093600	124000	124000	124000	124000	0
109	20231120	181800	5954093600	124000	124000	124000	124000	0
110	20231120	181700	5954093600	124000	124000	124000	124000	0
111	20231120	181600	5954093600	124000	124000	124000	124000	0
112	20231120	181500	5954093600	124000	124000	124000	124000	0
113	20231120	181400	5954093600	124000	124000	124000	124000	0
114	20231120	181300	5954093600	124000	124000	124000	124000	0
115	20231120	181200	5954093600	124000	124000	124000	124000	0
116	20231120	181100	5954093600	124000	124000	124000	124000	0
117	20231120	181000	5954093600	124000	124000	124000	124000	0
118	20231120	180900	5954093600	124000	124000	124000	124000	0
119	20231120	180800	5954093600	124000	124000	124000	124000	0
120	20231120	180700	5954093600	124000	124000	124000	124000	0
121	20231120	180600	5954093600	124000	124000	124000	124000	0
122	20231120	180500	5954093600	124000	124000	124000	124000	597
123	20231120	180400	5954093600	124000	124000	124000	124000	0
124	20231120	180300	5954093600	124000	124000	124000	124000	0
125	20231120	180200	5954093600	124000	124000	124000	124000	0
126	20231120	180100	5954093600	124000	124000	124000	124000	0
127	20231120	180000	5954093600	124000	124000	124000	124000	0
128	20231120	175900	5954093600	124000	124000	124000	124000	0
129	20231120	175800	5954093600	124000	124000	124000	124000	0
130	20231120	175700	5954093600	124000	124000	124000	124000	0
131	20231120	175600	5954093600	124000	124000	124000	124000	0
132	20231120	175500	5954093600	124000	124000	124000	124000	0
133	20231120	175400	5954093600	124000	124000	124000	124000	0
134	20231120	175300	5954093600	124000	124000	124000	124000	0
135	20231120	175200	5954093600	124000	124000	124000	124000	0
136	20231120	175100	5954093600	124000	124000	124000	124000	0
137	20231120	175000	5954093600	124000	124000	124000	124000	0
138	20231120	174900	5954093600	124000	124000	124000	124000	0
139	20231120	174800	5954093600	124000	124000	124000	124000	0
140	20231120	174700	5954093600	124000	124000	124000	124000	0
141	20231120	174600	5954093600	124000	124000	124000	124000	0
142	20231120	174500	5954093600	124000	124000	124000	124000	0
143	20231120	174400	5954093600	124000	124000	124000	124000	0
144	20231120	174300	5954093600	124000	124000	124000	124000	0
145	20231120	174200	5954093600	124000	124000	124000	124000	0
146	20231120	174100	5954093600	124000	124000	124000	124000	0
147	20231120	174000	5954093600	124000	124000	124000	124000	0
148	20231120	173900	5954093600	124000	124000	124000	124000	0
149	20231120	173800	5954093600	124000	124000	124000	124000	0
150	20231120	173700	5954093600	124000	124000	124000	124000	0
151	20231120	173600	5954093600	124000	124000	124000	124000	0
152	20231120	173500	5954093600	124000	124000	124000	124000	597
153	20231120	173400	5954093600	124000	124000	124000	124000	0
154	20231120	173300	5954093600	124000	124000	124000	124000	0
155	20231120	173200	5954093600	124000	124000	124000	124000	0
156	20231120	173100	5954093600	124000	124000	124000	124000	0
157	20231120	173000	5954093600	124000	124000	124000	124000	0
158	20231120	172900	5954093600	124000	124000	124000	124000	0
159	20231120	172800	5954093600	124000	124000	124000	124000	0
160	20231120	172700	5954093600	124000	124000	124000	124000	0
161	20231120	172600	5954093600	124000	124000	124000	124000	0
162	20231120	172500	5954093600	124000	124000	124000	124000	0
163	20231120	172400	5954093600	124000	124000	124000	124000	0
164	20231120	172300	5954093600	124000	124000	124000	124000	0
165	20231120	172200	5954093600	124000	124000	124000	124000	0
166	20231120	172100	5954093600	124000	124000	124000	124000	0
167	20231120	172000	5954093600	124000	124000	124000	124000	0
168	20231120	171900	5954093600	124000	124000	124000	124000	0
169	20231120	171800	5954093600	124000	124000	124000	124000	0
170	20231120	171700	5954093600	124000	124000	124000	124000	0
171	20231120	171600	5954093600	124000	124000	124000	124000	0
172	20231120	171500	5954093600	124000	124000	124000	124000	0
173	20231120	171400	5954093600	124000	124000	124000	124000	0
174	20231120	171300	5954093600	124000	124000	124000	124000	0
175	20231120	171200	5954093600	124000	124000	124000	124000	0
176	20231120	171100	5954093600	124000	124000	124000	124000	0
177	20231120	171000	5954093600	124000	124000	124000	124000	0
178	20231120	170900	5954093600	124000	124000	124000	124000	0
179	20231120	170800	5954093600	124000	124000	124000	124000	0
180	20231120	170700	5954093600	124000	124000	124000	124000	0
181	20231120	170600	5954093600	124000	124000	124000	124000	0
182	20231120	170500	5954093600	124000	124000	124000	124000	597
183	20231120	170400	5954093600	124000	124000	124000	124000	0
184	20231120	170300	5954093600	124000	124000	124000	124000	0
185	20231120	170200	5954093600	124000	124000	124000	124000	0
186	20231120	170100	5954093600	124000	124000	124000	124000	0
187	20231120	170000	5954093600	124000	124000	124000	124000	0
188	20231120	165900	5954093600	124000	124000	124000	124000	0
189	20231120	165800	5954093600	124000	124000	124000	124000	0
190	20231120	165700	5954093600	124000	124000	124000	124000	0
191	20231120	165600	5954093600	124000	124000	124000	124000	0
192	20231120	165500	5954093600	124000	124000	124000	124000	0
193	20231120	165400	5954093600	124000	124000	124000	124000	0
194	20231120	165300	5954093600	124000	124000	124000	124000	0
195	20231120	165200	5954093600	124000	124000	124000	124000	0
196	20231120	165100	5954093600	124000	124000	124000	124000	0
197	20231120	165000	5954093600	124000	124000	124000	124000	0
198	20231120	164900	5954093600	124000	124000	124000	124000	0
199	20231120	164800	5954093600	124000	124000	124000	124000	0
200	20231120	164700	5954093600	124000	124000	124000	124000	0
201	20231120	164600	5954093600	124000	124000	124000	124000	0
202	20231120	164500	5954093600	124000	124000	124000	124000	0
203	20231120	164400	5954093600	124000	124000	124000	124000	0
204	20231120	164300	5954093600	124000	124000	124000	124000	0
205	20231120	164200	5954093600	124000	124000	124000	124000	0
206	20231120	164100	5954093600	124000	124000	124000	124000	0
207	20231120	164000	5954093600	124000	124000	124000	124000	0
208	20231120	163900	5954093600	124000	124000	124000	124000	0
209	20231120	163800	5954093600	124000	124000	124000	124000	0
210	20231120	163700	5954093600	124000	124000	124000	124000	0
211	20231120	163600	5954093600	124000	124000	124000	124000	0
212	20231120	163500	5954093600	124000	124000	124000	124000	597
213	20231120	163400	5954093600	124000	124000	124000	124000	0
214	20231120	163300	5954093600	124000	124000	124000	124000	0
215	20231120	163200	5954093600	124000	124000	124000	124000	0
216	20231120	163100	5954093600	124000	124000	124000	124000	0
217	20231120	163000	5954093600	124000	124000	124000	124000	0
218	20231120	162900	5954093600	124000	124000	124000	124000	0
219	20231120	162800	5954093600	124000	124000	124000	124000	0
220	20231120	162700	5954093600	124000	124000	124000	124000	0
221	20231120	162600	5954093600	124000	124000	124000	124000	0
222	20231120	162500	5954093600	124000	124000	124000	124000	0
223	20231120	162400	5954093600	124000	124000	124000	124000	0
224	20231120	162300	5954093600	124000	124000	124000	124000	0
225	20231120	162200	5954093600	124000	124000	124000	124000	0
226	20231120	162100	5954093600	124000	124000	124000	124000	0
227	20231120	162000	5954093600	124000	124000	124000	124000	0
228	20231120	161900	5954093600	124000	124000	124000	124000	0
229	20231120	161800	5954093600	124000	124000	124000	124000	0
230	20231120	161700	5954093600	124000	124000	124000	124000	0
231	20231120	161600	5954093600	124000	124000	124000	124000	0
232	20231120	161500	5954093600	124000	124000	124000	124000	0
233	20231120	161400	5954093600	124000	124000	124000	124000	0
234	20231120	161300	5954093600	124000	124000	124000	124000	0
235	20231120	161200	5954093600	124000	124000	124000	124000	0
236	20231120	161100	5954093600	124000	124000	124000	124000	0
237	20231120	161000	5954093600	124000	124000	124000	124000	0
238	20231120	160900	5954093600	124000	124000	124000	124000	0
239	20231120	160800	5954093600	124000	124000	124000	124000	0
240	20231120	160700	5954093600	124000	124000	124000	124000	0
241	20231120	160600	5954093600	124000	124000	124000	124000	0
242	20231120	160500	5954093600	124000	124000	124000	124000	597
243	20231120	160400	5954093600	124000	124000	124000	124000	0
244	20231120	160300	5954093600	124000	124000	124000	124000	0
245	20231120	160200	5954093600	124000	124000	124000	124000	0
246	20231120	160100	5954093600	124000	124000	124000	124000	0
247	20231120	160000	5954093600	124000	124000	124000	124000	0
248	20231120	155900	5954093600	124000	124000	124000	124000	0
249	20231120	155800	5954093600	124000	124000	124000	124000	0
250	20231120	155700	5954093600	124000	124000	124000	124000	0
251	20231120	155600	5954093600	124000	124000	124000	124000	0
252	20231120	155500	5954093600	124000	124000	124000	124000	0
253	20231120	155400	5954093600	124000	124000	124000	124000	0
254	20231120	155300	5954093600	124000	124000	124000	124000	0
255	20231120	155200	5954093600	124000	124000	124000	124000	0
256	20231120	155100	5954093600	124000	124000	124000	124000	0
257	20231120	155000	5954093600	124000	124000	124000	124000	0
258	20231120	154900	5954093600	124000	124000	124000	124000	0
259	20231120	154800	5954093600	124000	124000	124000	124000	0
260	20231120	154700	5954093600	124000	124000	124000	124000	0
261	20231120	154600	5954093600	124000	124000	124000	124000	0
262	20231120	154500	5954093600	124000	124000	124000	124000	0
263	20231120	154400	5954093600	124000	124000	124000	124000	0
264	20231120	154300	5954093600	124000	124000	124000	124000	0
265	20231120	154200	5954093600	124000	124000	124000	124000	0
266	20231120	154100	5954093600	124000	124000	124000	124000	0
267	20231120	154000	5954093600	124000	124000	124000	124000	0
268	20231120	153900	5954093600	124000	124000	124000	124000	0
269	20231120	153800	5954093600	124000	124000	124000	124000	0
270	20231120	153700	5954093600	124000	124000	124000	124000	0
271	20231120	153600	5954093600	124000	124000	124000	124000	0
272	20231120	153500	5954093600	124000	124000	124000	124000	597
273	20231120	153400	5954093600	124000	124000	124000	124000	0
274	20231120	153300	5954093600	124000	124000	124000	124000	0
275	20231120	153200	5954093600	124000	124000	124000	124000	0
276	20231120	153100	5954093600	124000	124000	124000	124000	0
277	20231120	153000	5954093600	124000	124000	124000	124000	597
278	20231120	152900	5880065600	124000	124000	124000	124000	0
279	20231120	152800	5880065600	124000	124000	124000	124000	0
280	20231120	152700	5880065600	124000	124000	124000	124000	0
281	20231120	152600	5880065600	124000	124000	124000	124000	0
282	20231120	152500	5880065600	124000	124000	124000	124000	0
283	20231120	152400	5880065600	124000	124000	124000	124000	0
284	20231120	152300	5880065600	124000	124000	124000	124000	0
285	20231120	152200	5880065600	124000	124000	124000	124000	0
286	20231120	152100	5880065600	124000	124000	124000	124000	0
287	20231120	152000	5880065600	124000	124000	124000	124000	0
288	20231120	151900	5880065600	124000	124200	124200	124000	520
289	20231120	151800	5815573600	124200	124300	124300	124100	82
290	20231120	151700	5805386300	124200	124100	124300	124000	43
291	20231120	151600	5800043900	124100	124400	124400	124000	236
292	20231120	151500	5770734600	124200	124300	124400	124200	151
293	20231120	151400	5751964000	124400	124200	124400	124200	73
294	20231120	151300	5742887400	124200	124100	124300	124100	32
295	20231120	151200	5738914200	124000	124300	124300	124000	141
296	20231120	151100	5721406400	124300	124200	124300	124200	45
297	20231120	151000	5715815400	124200	124200	124300	124200	34
298	20231120	150900	5711591800	124300	124200	124300	124000	129
299	20231120	150800	5695569400	124300	124100	124300	124100	50
300	20231120	150700	5689357700	124200	124100	124200	124100	18
301	20231120	150600	5687122300	124100	124200	124200	124000	139
302	20231120	150500	5669871700	124200	124000	124200	124000	109
303	20231120	150400	5656337400	124100	124000	124100	124000	90
304	20231120	150300	5645173700	124000	124100	124100	123800	137
305	20231120	150200	5628193600	124100	124000	124100	124000	87
306	20231120	150100	5617403400	124000	123900	124000	123700	98
307	20231120	150000	5605252200	123800	123900	123900	123700	210
308	20231120	145900	5579268300	123800	124000	124000	123800	87
309	20231120	145800	5568483000	124000	123800	124000	123800	72
310	20231120	145700	5559568700	123800	123900	124000	123700	153
311	20231120	145600	5540625200	123900	123800	124000	123700	88
312	20231120	145500	5529725600	123800	123900	123900	123800	265
313	20231120	145400	5496916900	123900	123900	124000	123800	205
314	20231120	145300	5471524600	123900	123900	124000	123900	33
315	20231120	145200	5467435000	123900	124000	124000	123900	104
316	20231120	145100	5454542500	124000	124000	124100	123900	132
317	20231120	145000	5438173900	124000	124000	124100	124000	15
318	20231120	144900	5436313700	124000	124000	124000	124000	10
319	20231120	144800	5435073700	124000	124000	124000	123900	130
320	20231120	144700	5418954400	124000	124000	124100	124000	20
321	20231120	144600	5416473500	124100	123900	124100	123800	9
322	20231120	144500	5415357700	123900	123900	123900	123800	83
323	20231120	144400	5405074200	124000	124100	124100	124000	77
324	20231120	144300	5395525900	124100	124000	124100	124000	154
325	20231120	144200	5376425800	124000	124100	124300	124000	179
326	20231120	144100	5354199800	124100	124200	124300	124100	51
327	20231120	144000	5347865700	124300	124000	124300	124000	116
328	20231120	143900	5333471500	124100	123900	124100	123800	101
329	20231120	143800	5320957300	123900	124100	124100	123900	84
330	20231120	143700	5310541600	124100	124000	124100	124000	64
331	20231120	143600	5302605100	124100	124100	124100	124000	101
332	20231120	143500	5290080000	124100	124200	124200	124100	108
333	20231120	143400	5276668800	124200	124200	124200	124100	26
334	20231120	143300	5273440100	124100	124100	124200	124100	32
335	20231120	143200	5269467100	124200	123900	124200	123900	227
336	20231120	143100	5241306000	124100	123900	124100	123900	84
337	20231120	143000	5230896400	123900	123900	124000	123900	88
338	20231120	142900	5219986000	124000	124000	124000	123900	127
339	20231120	142800	5204248600	124000	124000	124000	123900	10
340	20231120	142700	5203009000	124000	123900	124000	123800	77
341	20231120	142600	5193463100	123900	123900	124000	123900	115
342	20231120	142500	5179213400	124000	123900	124000	123900	78
343	20231120	142400	5169541700	123900	123900	124000	123900	28
344	20231120	142300	5166071500	123900	123900	124000	123900	166
345	20231120	142200	5145498200	123900	124000	124000	123900	40
346	20231120	142100	5140540800	123900	123800	124000	123800	109
347	20231120	142000	5127029700	123800	124000	124000	123800	133
348	20231120	141900	5110551600	123900	124000	124000	123900	118
349	20231120	141800	5095922100	124000	123900	124000	123900	27
350	20231120	141700	5092575900	123900	123900	124000	123900	104
351	20231120	141600	5079690100	124000	123900	124000	123800	46
352	20231120	141500	5073991000	123900	123800	123900	123800	28
353	20231120	141400	5070523200	123800	123900	123900	123800	113
354	20231120	141300	5056525100	123900	124000	124000	123800	45
355	20231120	141200	5050949000	123900	123800	124000	123800	81
356	20231120	141100	5040914300	123800	123800	123900	123800	42
357	20231120	141000	5035712200	123900	124000	124000	123900	102
358	20231120	140900	5023068700	124000	123800	124000	123800	31
359	20231120	140800	5019228100	123900	124000	124000	123800	18
360	20231120	140700	5016998300	124000	123900	124000	123900	373
361	20231120	140600	4970774800	124000	123900	124000	123900	40
362	20231120	140500	4965816500	123900	124000	124000	123900	123
363	20231120	140400	4950569700	124000	123900	124000	123900	116
364	20231120	140300	4936195300	123900	123900	124000	123900	83
365	20231120	140200	4925905400	123900	123900	124000	123900	33
366	20231120	140100	4921814100	123900	124000	124100	123900	119
367	20231120	140000	4907055800	124000	124000	124000	123900	38
368	20231120	135900	4902344000	123900	123900	124000	123900	53
369	20231120	135800	4895773800	124000	124000	124100	124000	105
370	20231120	135700	4882753600	124000	124000	124100	123900	70
371	20231120	135600	4874070500	124100	123900	124100	123900	55
372	20231120	135500	4867250800	123900	124100	124100	123900	55
373	20231120	135400	4860430800	124000	123900	124000	123900	129
374	20231120	135300	4844446300	124000	124000	124000	123900	27
375	20231120	135200	4841098400	124000	123900	124000	123900	119
376	20231120	135100	4826343300	123900	123800	123900	123800	47
377	20231120	135000	4820523200	123800	124000	124000	123800	68
378	20231120	134900	4812091700	123700	123600	123700	123500	151
379	20231120	134800	4793434700	123500	123600	123600	123500	88
380	20231120	134700	4782558100	123600	123600	123700	123500	46
381	20231120	134600	4776872700	123600	123700	123700	123500	70
382	20231120	134500	4768220500	123700	123600	123700	123500	46
383	20231120	134400	4762533200	123700	123700	123700	123600	72
384	20231120	134300	4753628200	123700	123600	123700	123600	110
385	20231120	134200	4740031700	123600	123600	123700	123600	144
386	20231120	134100	4722231100	123700	123600	123700	123600	92
387	20231120	134000	4710854100	123600	123600	123600	123600	16
388	20231120	133900	4708876500	123700	123700	123800	123700	78
389	20231120	133800	4699227800	123800	123800	123800	123700	28
390	20231120	133700	4695761500	123500	123800	123800	123400	512
391	20231120	133600	4632480300	123800	123800	123900	123800	199
392	20231120	133500	4607842800	123800	123900	123900	123800	25
393	20231120	133400	4604745400	124000	123900	124000	123900	71
394	20231120	133300	4595947600	124000	124000	124000	124000	48
395	20231120	133200	4589995600	124100	124100	124100	124000	50
396	20231120	133100	4583790700	124100	124000	124200	124000	17
397	20231120	133000	4581682400	124000	124000	124100	123900	344
398	20231120	132900	4539034400	124000	124100	124100	124000	257
399	20231120	132800	4507160400	124000	124100	124100	124000	130
400	20231120	132700	4491033900	124100	124100	124200	124000	83
401	20231120	132600	4480734200	124100	124100	124100	124000	65
402	20231120	132500	4472669100	124100	124100	124100	124000	43
403	20231120	132400	4467333500	124100	124300	124300	124100	91
404	20231120	132300	4456030100	124400	124200	124400	124200	52
405	20231120	132200	4449566500	124300	124300	124300	124200	7
406	20231120	132100	4448696600	124200	124400	124400	124200	10
407	20231120	132000	4447453500	124500	124300	124500	124300	20
408	20231120	131900	4444964700	124400	124100	124400	124100	19
409	20231120	131800	4442604300	124100	124100	124200	124000	97
410	20231120	131700	4430571200	124100	124300	124300	124100	292
411	20231120	131600	4394318600	124400	124400	124400	124300	17
412	20231120	131500	4392204000	124300	124400	124500	124300	224
413	20231120	131400	4364341600	124400	124400	124500	124400	61
414	20231120	131300	4356752600	124400	124500	124600	124400	20
415	20231120	131200	4354262500	124600	124500	124600	124400	36
416	20231120	131100	4349780400	124400	124600	124600	124400	5
417	20231120	131000	4349157800	124600	124600	124600	124400	17
418	20231120	130900	4347041000	124400	124600	124600	124400	212
419	20231120	130800	4320645700	124600	124700	124700	124600	26
420	20231120	130700	4317405700	124600	124500	124700	124500	27
421	20231120	130600	4314042300	124600	124500	124700	124500	34
422	20231120	130500	4309808100	124600	124700	124700	124600	43
423	20231120	130400	4304449600	124600	124700	124700	124500	56
424	20231120	130300	4297472400	124500	124600	124600	124500	70
425	20231120	130200	4288751800	124600	124700	124700	124600	85
426	20231120	130100	4278159300	124700	124700	124700	124600	7
427	20231120	130000	4277286700	124700	124600	124700	124600	26
428	20231120	125900	4274047000	124700	124600	124700	124600	36
429	20231120	125800	4269558500	124600	124700	124700	124600	4
430	20231120	125700	4269059800	124600	124500	124600	124500	24
431	20231120	125600	4266071500	124600	124500	124600	124500	25
432	20231120	125500	4262956800	124500	124500	124600	124500	9
433	20231120	125400	4261836200	124500	124500	124500	124400	28
434	20231120	125300	4258352600	124500	124400	124500	124400	6
435	20231120	125200	4257606000	124400	124300	124400	124300	6
436	20231120	125100	4256859800	124500	124200	124500	124200	28
437	20231120	125000	4253380900	124300	124400	124400	124300	158
438	20231120	124900	4233740800	124400	124500	124500	124400	108
439	20231120	124800	4220303000	124600	124600	124600	124400	464
440	20231120	124700	4162540700	124600	124600	124700	124500	52
441	20231120	124600	4156063300	124600	124500	124700	124500	31
442	20231120	124500	4152201500	124500	124600	124700	124500	155
443	20231120	124400	4132894200	124600	124600	124700	124600	18
444	20231120	124300	4130651100	124600	124700	124700	124600	29
445	20231120	124200	4127037300	124600	124600	124600	124600	25
446	20231120	124100	4123922300	124700	124600	124700	124600	2
447	20231120	124000	4123673000	124600	124600	124700	124600	33
448	20231120	123900	4119561000	124800	124700	124900	124700	172
449	20231120	123800	4098087500	124600	124500	124700	124400	1535
450	20231120	123700	3906832600	124500	124400	124500	124400	33
451	20231120	123600	3902726500	124400	124400	124500	124400	54
452	20231120	123500	3896008500	124400	124300	124500	124300	75
453	20231120	123400	3886681500	124400	124400	124400	124300	96
454	20231120	123300	3874747600	124400	124400	124400	124300	16
455	20231120	123200	3872758100	124300	124400	124500	124300	64
456	20231120	123100	3864798600	124300	124500	124500	124300	233
457	20231120	123000	3835815700	124500	124400	124500	124400	65
458	20231120	122900	3827725700	124500	124400	124500	124400	13
459	20231120	122800	3826107300	124500	124500	124500	124400	23
460	20231120	122700	3823245900	124500	124400	124500	124400	22
461	20231120	122600	3820509000	124500	124400	124500	124400	10
462	20231120	122500	3819264300	124400	124500	124500	124400	6
463	20231120	122400	3818517700	124500	124400	124500	124400	39
464	20231120	122300	3813665200	124500	124600	124600	124500	133
465	20231120	122200	3797105800	124600	124600	124600	124600	1
466	20231120	122100	3796981200	124600	124600	124600	124500	35
467	20231120	122000	3792623400	124600	124600	124600	124500	40
468	20231120	121900	3787642700	124600	124600	124600	124600	6
469	20231120	121800	3786895100	124600	124500	124600	124500	30
470	20231120	121700	3783159200	124600	124600	124600	124600	12
471	20231120	121600	3781664000	124600	124500	124600	124500	8
472	20231120	121500	3780667300	124600	124500	124600	124500	28
473	20231120	121400	3777180800	124500	124600	124600	124500	362
474	20231120	121300	3732110300	124600	124600	124600	124500	30
475	20231120	121200	3728374400	124500	124500	124600	124500	39
476	20231120	121100	3723517200	124600	124600	124600	124600	37
477	20231120	121000	3718907000	124500	124600	124600	124500	10
478	20231120	120900	3717661600	124600	124500	124600	124500	43
479	20231120	120800	3712306500	124600	124600	124600	124500	9
480	20231120	120700	3711185200	124600	124600	124600	124600	0
481	20231120	120600	3711185200	124600	124500	124600	124500	45
482	20231120	120500	3705581800	124600	124600	124600	124600	30
483	20231120	120400	3701843800	124600	124600	124600	124600	7
484	20231120	120300	3700971600	124500	124500	124600	124500	25
485	20231120	120200	3697858800	124600	124600	124600	124500	6
486	20231120	120100	3697111300	124600	124600	124600	124500	88
487	20231120	120000	3686154500	124500	124500	124500	124500	25
488	20231120	115900	3683042000	124600	124500	124600	124500	197
489	20231120	115800	3658515300	124500	124400	124500	124400	10
490	20231120	115700	3657270700	124400	124400	124500	124400	154
491	20231120	115600	3638109100	124500	124500	124500	124500	27
492	20231120	115500	3634747600	124500	124400	124500	124400	18
493	20231120	115400	3632507100	124500	124400	124500	124400	69
494	20231120	115300	3623918800	124500	124500	124500	124500	26
495	20231120	115200	3620681800	124500	124500	124500	124500	4
496	20231120	115100	3620183800	124500	124400	124500	124400	42
497	20231120	115000	3614957000	124500	124500	124500	124500	24
498	20231120	114900	3611969000	124400	124500	124500	124400	27
499	20231120	114800	3608608900	124500	124400	124500	124400	29
500	20231120	114700	3605000600	124500	124500	124500	124400	19
501	20231120	114600	3602635200	124500	124500	124500	124400	34
502	20231120	114500	3598404200	124400	124400	124500	124400	69
503	20231120	114400	3589820400	124500	124500	124500	124400	38
504	20231120	114300	3585090600	124500	124500	124500	124500	17
505	20231120	114200	3582974100	124400	124400	124500	124400	33
506	20231120	114100	3578867900	124500	124500	124500	124400	28
507	20231120	114000	3575383400	124500	124500	124500	124500	31
508	20231120	113900	3571523900	124500	124400	124500	124400	35
509	20231120	113800	3567168600	124500	124400	124500	124400	47
510	20231120	113700	3561320600	124500	124500	124500	124400	22
511	20231120	113600	3558582000	124500	124400	124500	124400	85
512	20231120	113500	3548005200	124500	124500	124500	124400	78
513	20231120	113400	3538300600	124500	124500	124500	124500	4
514	20231120	113300	3537802600	124500	124400	124500	124400	43
515	20231120	113200	3532451300	124500	124300	124500	124300	58
516	20231120	113100	3525241700	124300	124200	124300	124200	12
517	20231120	113000	3523750700	124100	124200	124200	124100	54
518	20231120	112900	3517045400	124200	124300	124300	124200	81
519	20231120	112800	3506981500	124300	124200	124300	124200	7
520	20231120	112700	3506111500	124200	124200	124200	124200	53
521	20231120	112600	3499528900	124200	124200	124300	124200	56
522	20231120	112500	3492570900	124200	124200	124200	124200	66
523	20231120	112400	3484373700	124200	124200	124300	124200	54
524	20231120	112300	3477666800	124300	124500	124500	124300	32
525	20231120	112200	3473689000	124500	124300	124500	124300	240
526	20231120	112100	3443848600	124300	124600	124600	124300	35
527	20231120	112000	3439493400	124600	124600	124600	124500	60
528	20231120	111900	3432020800	124500	124400	124600	124400	42
529	20231120	111800	3426794400	124400	124400	124400	124300	17
530	20231120	111700	3424679700	124400	124400	124400	124300	65
531	20231120	111600	3416596000	124400	124200	124800	124200	56
532	20231120	111500	3409625700	124300	124200	124300	124100	50
533	20231120	111400	3403417800	124200	124300	124300	124200	87
534	20231120	111300	3392612300	124300	124400	124400	124300	36
535	20231120	111200	3388136000	124400	124700	124700	124200	91
536	20231120	111100	3376814900	124700	124500	124700	124500	32
537	20231120	111000	3372828300	124500	124500	124600	124500	36
538	20231120	110900	3368346200	124400	124600	124600	124400	28
539	20231120	110800	3364858500	124700	124200	124900	124100	53
540	20231120	110700	3358259700	124100	124400	124400	124100	76
541	20231120	110600	3348822600	124300	124400	124500	124300	90
542	20231120	110500	3337632700	124400	124200	124500	124200	43
543	20231120	110400	3332284600	124100	124300	124300	124000	108
544	20231120	110300	3318879100	124300	124500	124600	124100	317
545	20231120	110200	3279472400	124600	124900	124900	124600	96
546	20231120	110100	3267501000	124800	124900	124900	124800	129
547	20231120	110000	3251399000	124900	125000	125000	124800	70
548	20231120	105900	3242653200	124900	125000	125000	124800	138
549	20231120	105800	3225411600	124800	124900	125000	124800	177
550	20231120	105700	3203311800	124900	124800	125000	124800	100
551	20231120	105600	3190819500	124900	124900	124900	124800	90
552	20231120	105500	3179578700	125000	124900	125000	124900	96
553	20231120	105400	3167581200	124900	124900	125000	124900	114
554	20231120	105300	3153336700	125000	125000	125000	124900	134
555	20231120	105200	3136595900	124900	125100	125100	124900	171
556	20231120	105100	3115217100	125100	125000	125100	124900	135
557	20231120	105000	3098338500	125000	124900	125100	124800	364
558	20231120	104900	3052842000	124900	124900	124900	124700	92
559	20231120	104800	3041356100	124800	124800	124900	124800	148
560	20231120	104700	3022877900	124900	124900	124900	124800	71
561	20231120	104600	3014010300	124900	124900	124900	124800	99
562	20231120	104500	3001646000	124900	124900	124900	124700	113
563	20231120	104400	2987539600	124900	124800	125000	124800	107
564	20231120	104300	2974170300	124900	124800	124900	124800	57
565	20231120	104200	2967051700	124800	124800	124900	124700	125
566	20231120	104100	2951449700	124900	124800	124900	124700	83
567	20231120	104000	2941090400	124700	124800	124800	124700	98
568	20231120	103900	2928865600	124700	124900	124900	124600	102
569	20231120	103800	2916142500	124800	124900	124900	124800	111
570	20231120	103700	2902282400	124800	124500	124900	124400	232
571	20231120	103600	2873389100	124500	124500	124700	124500	96
572	20231120	103500	2861431800	124500	124700	124800	124500	159
573	20231120	103400	2841623300	124600	124900	125000	124600	114
574	20231120	103300	2827380300	125000	125000	125000	124500	127
575	20231120	103200	2811529200	125000	124900	125000	124800	94
576	20231120	103100	2799786100	124900	125100	125100	124900	147
577	20231120	103000	2781413900	125100	125200	125200	124900	101
578	20231120	102900	2768777400	125200	125200	125200	125100	192
579	20231120	102800	2744753400	125200	125000	125200	125000	71
580	20231120	102700	2735866800	125100	124900	125100	124800	90
581	20231120	102600	2724620700	124900	124900	125000	124900	54
582	20231120	102500	2717872600	124900	125000	125000	124700	153
583	20231120	102400	2698760500	124900	125000	125000	124900	129
584	20231120	102300	2682640700	125000	125000	125000	124900	201
585	20231120	102200	2657524400	125000	124700	125100	124700	122
586	20231120	102100	2642287300	124800	125000	125300	124700	138
587	20231120	102000	2625026800	125200	125200	125200	124700	412
588	20231120	101900	2573518900	125200	125100	125200	125100	229
589	20231120	101800	2544866300	125200	124900	125200	124900	370
590	20231120	101700	2498617300	124800	124700	124800	124600	215
591	20231120	101600	2471792500	124600	124600	124700	124600	143
592	20231120	101500	2453966000	124700	124700	124700	124600	194
593	20231120	101400	2429782500	124700	124500	124700	124300	364
594	20231120	101300	2384454100	124500	124400	124500	124300	326
595	20231120	101200	2343899600	124400	124000	124400	124000	69
596	20231120	101100	2335335000	124100	124000	124100	124000	46
597	20231120	101000	2329628800	124000	123900	124000	123900	29
598	20231120	100900	2326032900	124000	123700	124000	123700	86
599	20231120	100800	2315383200	123800	124300	124300	123800	266
600	20231120	100700	2282433100	123900	124300	124300	123900	69
601	20231120	100600	2273874600	124400	124500	125000	124000	489
602	20231120	100500	2212964600	124500	124400	124500	124200	55
603	20231120	100400	2206128000	124300	123700	124300	123700	79
604	20231120	100300	2196326800	123800	123700	123800	123700	68
605	20231120	100200	2187913600	123700	124200	124200	123700	147
606	20231120	100100	2169686000	124200	123300	124200	123300	1256
607	20231120	100000	2014266400	123200	123300	123300	123200	41
608	20231120	095900	2009213400	123300	123100	123300	123000	92
609	20231120	095800	1997886900	123100	123000	123400	123000	66
610	20231120	095700	1989763000	123000	123300	123400	123000	184
611	20231120	095600	1967090200	123400	123500	123500	123400	255
612	20231120	095500	1935614100	123400	123300	123500	123200	250
613	20231120	095400	1904760000	123300	123100	123300	123100	93
614	20231120	095300	1893295300	123100	123000	123100	122900	145
615	20231120	095200	1875459500	123000	123000	123000	122900	17
616	20231120	095100	1873368900	123000	123000	123000	122900	243
617	20231120	095000	1843480700	123000	122900	123000	122900	209
618	20231120	094900	1817778300	123000	122800	123000	122700	123
619	20231120	094800	1802679300	122900	122900	122900	122700	83
620	20231120	094700	1792479600	122900	122700	123000	122600	289
621	20231120	094600	1756968500	122600	122200	122600	122200	203
622	20231120	094500	1732109900	122200	122300	122300	122200	152
623	20231120	094400	1713535200	122300	122300	122300	122200	113
624	20231120	094300	1699715500	122300	122300	122400	122300	84
625	20231120	094200	1689438300	122300	122200	122400	122200	38
626	20231120	094100	1684791000	122200	122200	122300	122000	68
627	20231120	094000	1676485400	122300	122100	122300	122000	57
628	20231120	093900	1669527100	122000	122000	122100	121900	115
629	20231120	093800	1655497300	121900	121700	121900	121700	40
630	20231120	093700	1650622900	121700	121700	121700	121600	195
631	20231120	093600	1626896800	121600	121700	121700	121600	145
632	20231120	093500	1609261000	121700	121700	121700	121600	43
633	20231120	093400	1604029200	121700	121600	121700	121600	54
634	20231120	093300	1597461000	121600	121500	121600	121500	151
635	20231120	093200	1579113800	121700	121400	121700	121400	401
636	20231120	093100	1530425700	121500	121600	121800	121500	1261
637	20231120	093000	1377101600	121700	121700	121700	121600	224
638	20231120	092900	1349861200	121700	121900	121900	121600	507
639	20231120	092800	1288146900	121800	122100	122100	121800	148
640	20231120	092700	1270112400	122000	122100	122200	122000	232
641	20231120	092600	1241800700	122200	122600	122600	122200	117
642	20231120	092500	1227485200	122500	122000	122600	121900	144
643	20231120	092400	1209888000	122200	121500	122200	121500	234
644	20231120	092300	1181392100	121500	121500	121600	121400	416
645	20231120	092200	1130855800	121500	121900	121900	121400	1068
646	20231120	092100	1000965300	121900	122100	122100	121900	300
647	20231120	092000	964377700	122000	121900	122100	121900	219
648	20231120	091900	937674600	121900	122100	122200	121900	322
649	20231120	091800	898379300	122000	122000	122200	121900	221
650	20231120	091700	871419500	121900	122200	122200	121900	1268
651	20231120	091600	716659200	122100	122200	122500	122100	618
652	20231120	091500	641026100	122200	122100	122400	122000	149
653	20231120	091400	622817800	122100	122600	122600	122000	969
654	20231120	091300	504301100	122600	123000	123100	122600	874
655	20231120	091200	396971000	123000	123200	123300	123000	663
656	20231120	091100	315353600	123200	123400	123400	123200	255
657	20231120	091000	283924100	123400	123600	123600	123300	480
658	20231120	090900	224662200	123600	123600	123900	123500	494
659	20231120	090800	163608200	123600	123900	123900	123500	218
660	20231120	090700	136656100	124000	124100	124100	123900	70
661	20231120	090600	127973700	124500	124000	124500	124000	70
662	20231120	090500	119280000	124000	123900	124000	123900	46
663	20231120	090400	113576800	123900	123600	124000	123500	78
664	20231120	090300	103938200	123500	123500	124100	123100	113
665	20231120	090200	89974800	123100	124200	124200	123000	456
666	20231120	090100	33668100	124200	124800	124800	124100	24
667	20231120	090000	30686000	125000	125500	125500	125000	243