KissMeData/011760/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	185200	686983890	18800	18800	18800	18800	1766
3	20231120	185100	686983890	18800	18800	18800	18800	0
4	20231120	185000	686983890	18800	18800	18800	18800	0
5	20231120	184900	686983890	18800	18800	18800	18800	0
6	20231120	184800	686983890	18800	18800	18800	18800	0
7	20231120	184700	686983890	18800	18800	18800	18800	0
8	20231120	184600	686983890	18800	18800	18800	18800	0
9	20231120	184500	686983890	18800	18800	18800	18800	0
10	20231120	184400	686983890	18800	18800	18800	18800	0
11	20231120	184300	686983890	18800	18800	18800	18800	0
12	20231120	184200	686983890	18800	18800	18800	18800	0
13	20231120	184100	686983890	18800	18800	18800	18800	0
14	20231120	184000	686983890	18800	18800	18800	18800	0
15	20231120	183900	686983890	18800	18800	18800	18800	0
16	20231120	183800	686983890	18800	18800	18800	18800	0
17	20231120	183700	686983890	18800	18800	18800	18800	0
18	20231120	183600	686983890	18800	18800	18800	18800	0
19	20231120	183500	686983890	18800	18800	18800	18800	0
20	20231120	183400	686983890	18800	18800	18800	18800	0
21	20231120	183300	686983890	18800	18800	18800	18800	0
22	20231120	183200	686983890	18800	18800	18800	18800	0
23	20231120	183100	686983890	18800	18800	18800	18800	0
24	20231120	183000	686983890	18800	18800	18800	18800	0
25	20231120	182900	686983890	18800	18800	18800	18800	0
26	20231120	182800	686983890	18800	18800	18800	18800	0
27	20231120	182700	686983890	18800	18800	18800	18800	0
28	20231120	182600	686983890	18800	18800	18800	18800	0
29	20231120	182500	686983890	18800	18800	18800	18800	0
30	20231120	182400	686983890	18800	18800	18800	18800	0
31	20231120	182300	686983890	18800	18800	18800	18800	0
32	20231120	182200	686983890	18800	18800	18800	18800	1766
33	20231120	182100	686983890	18800	18800	18800	18800	0
34	20231120	182000	686983890	18800	18800	18800	18800	0
35	20231120	181900	686983890	18800	18800	18800	18800	0
36	20231120	181800	686983890	18800	18800	18800	18800	0
37	20231120	181700	686983890	18800	18800	18800	18800	0
38	20231120	181600	686983890	18800	18800	18800	18800	0
39	20231120	181500	686983890	18800	18800	18800	18800	0
40	20231120	181400	686983890	18800	18800	18800	18800	0
41	20231120	181300	686983890	18800	18800	18800	18800	0
42	20231120	181200	686983890	18800	18800	18800	18800	0
43	20231120	181100	686983890	18800	18800	18800	18800	0
44	20231120	181000	686983890	18800	18800	18800	18800	0
45	20231120	180900	686983890	18800	18800	18800	18800	0
46	20231120	180800	686983890	18800	18800	18800	18800	0
47	20231120	180700	686983890	18800	18800	18800	18800	0
48	20231120	180600	686983890	18800	18800	18800	18800	0
49	20231120	180500	686983890	18800	18800	18800	18800	0
50	20231120	180400	686983890	18800	18800	18800	18800	0
51	20231120	180300	686983890	18800	18800	18800	18800	0
52	20231120	180200	686983890	18800	18800	18800	18800	0
53	20231120	180100	686983890	18800	18800	18800	18800	0
54	20231120	180000	686983890	18800	18800	18800	18800	0
55	20231120	175900	686983890	18800	18800	18800	18800	0
56	20231120	175800	686983890	18800	18800	18800	18800	0
57	20231120	175700	686983890	18800	18800	18800	18800	0
58	20231120	175600	686983890	18800	18800	18800	18800	0
59	20231120	175500	686983890	18800	18800	18800	18800	0
60	20231120	175400	686983890	18800	18800	18800	18800	0
61	20231120	175300	686983890	18800	18800	18800	18800	0
62	20231120	175200	686983890	18800	18800	18800	18800	1766
63	20231120	175100	686983890	18800	18800	18800	18800	0
64	20231120	175000	686983890	18800	18800	18800	18800	0
65	20231120	174900	686983890	18800	18800	18800	18800	0
66	20231120	174800	686983890	18800	18800	18800	18800	0
67	20231120	174700	686983890	18800	18800	18800	18800	0
68	20231120	174600	686983890	18800	18800	18800	18800	0
69	20231120	174500	686983890	18800	18800	18800	18800	0
70	20231120	174400	686983890	18800	18800	18800	18800	0
71	20231120	174300	686983890	18800	18800	18800	18800	0
72	20231120	174200	686983890	18800	18800	18800	18800	0
73	20231120	174100	686983890	18800	18800	18800	18800	0
74	20231120	174000	686983890	18800	18800	18800	18800	0
75	20231120	173900	686983890	18800	18800	18800	18800	0
76	20231120	173800	686983890	18800	18800	18800	18800	0
77	20231120	173700	686983890	18800	18800	18800	18800	0
78	20231120	173600	686983890	18800	18800	18800	18800	0
79	20231120	173500	686983890	18800	18800	18800	18800	0
80	20231120	173400	686983890	18800	18800	18800	18800	0
81	20231120	173300	686983890	18800	18800	18800	18800	0
82	20231120	173200	686983890	18800	18800	18800	18800	0
83	20231120	173100	686983890	18800	18800	18800	18800	0
84	20231120	173000	686983890	18800	18800	18800	18800	0
85	20231120	172900	686983890	18800	18800	18800	18800	0
86	20231120	172800	686983890	18800	18800	18800	18800	0
87	20231120	172700	686983890	18800	18800	18800	18800	0
88	20231120	172600	686983890	18800	18800	18800	18800	0
89	20231120	172500	686983890	18800	18800	18800	18800	0
90	20231120	172400	686983890	18800	18800	18800	18800	0
91	20231120	172300	686983890	18800	18800	18800	18800	0
92	20231120	172200	686983890	18800	18800	18800	18800	1766
93	20231120	172100	686983890	18800	18800	18800	18800	0
94	20231120	172000	686983890	18800	18800	18800	18800	0
95	20231120	171900	686983890	18800	18800	18800	18800	0
96	20231120	171800	686983890	18800	18800	18800	18800	0
97	20231120	171700	686983890	18800	18800	18800	18800	0
98	20231120	171600	686983890	18800	18800	18800	18800	0
99	20231120	171500	686983890	18800	18800	18800	18800	0
100	20231120	171400	686983890	18800	18800	18800	18800	0
101	20231120	171300	686983890	18800	18800	18800	18800	0
102	20231120	171200	686983890	18800	18800	18800	18800	0
103	20231120	171100	686983890	18800	18800	18800	18800	0
104	20231120	171000	686983890	18800	18800	18800	18800	0
105	20231120	170900	686983890	18800	18800	18800	18800	0
106	20231120	170800	686983890	18800	18800	18800	18800	0
107	20231120	170700	686983890	18800	18800	18800	18800	0
108	20231120	170600	686983890	18800	18800	18800	18800	0
109	20231120	170500	686983890	18800	18800	18800	18800	0
110	20231120	170400	686983890	18800	18800	18800	18800	0
111	20231120	170300	686983890	18800	18800	18800	18800	0
112	20231120	170200	686983890	18800	18800	18800	18800	0
113	20231120	170100	686983890	18800	18800	18800	18800	0
114	20231120	170000	686983890	18800	18800	18800	18800	0
115	20231120	165900	686983890	18800	18800	18800	18800	0
116	20231120	165800	686983890	18800	18800	18800	18800	0
117	20231120	165700	686983890	18800	18800	18800	18800	0
118	20231120	165600	686983890	18800	18800	18800	18800	0
119	20231120	165500	686983890	18800	18800	18800	18800	0
120	20231120	165400	686983890	18800	18800	18800	18800	0
121	20231120	165300	686983890	18800	18800	18800	18800	0
122	20231120	165200	686983890	18800	18800	18800	18800	1766
123	20231120	165100	686983890	18800	18800	18800	18800	0
124	20231120	165000	686983890	18800	18800	18800	18800	0
125	20231120	164900	686983890	18800	18800	18800	18800	0
126	20231120	164800	686983890	18800	18800	18800	18800	0
127	20231120	164700	686983890	18800	18800	18800	18800	0
128	20231120	164600	686983890	18800	18800	18800	18800	0
129	20231120	164500	686983890	18800	18800	18800	18800	0
130	20231120	164400	686983890	18800	18800	18800	18800	0
131	20231120	164300	686983890	18800	18800	18800	18800	0
132	20231120	164200	686983890	18800	18800	18800	18800	0
133	20231120	164100	686983890	18800	18800	18800	18800	0
134	20231120	164000	686983890	18800	18800	18800	18800	0
135	20231120	163900	686983890	18800	18800	18800	18800	0
136	20231120	163800	686983890	18800	18800	18800	18800	0
137	20231120	163700	686983890	18800	18800	18800	18800	0
138	20231120	163600	686983890	18800	18800	18800	18800	0
139	20231120	163500	686983890	18800	18800	18800	18800	0
140	20231120	163400	686983890	18800	18800	18800	18800	0
141	20231120	163300	686983890	18800	18800	18800	18800	0
142	20231120	163200	686983890	18800	18800	18800	18800	0
143	20231120	163100	686983890	18800	18800	18800	18800	0
144	20231120	163000	686983890	18800	18800	18800	18800	0
145	20231120	162900	686983890	18800	18800	18800	18800	0
146	20231120	162800	686983890	18800	18800	18800	18800	0
147	20231120	162700	686983890	18800	18800	18800	18800	0
148	20231120	162600	686983890	18800	18800	18800	18800	0
149	20231120	162500	686983890	18800	18800	18800	18800	0
150	20231120	162400	686983890	18800	18800	18800	18800	0
151	20231120	162300	686983890	18800	18800	18800	18800	0
152	20231120	162200	686983890	18800	18800	18800	18800	1766
153	20231120	162100	686983890	18800	18800	18800	18800	0
154	20231120	162000	686983890	18800	18800	18800	18800	0
155	20231120	161900	686983890	18800	18800	18800	18800	0
156	20231120	161800	686983890	18800	18800	18800	18800	0
157	20231120	161700	686983890	18800	18800	18800	18800	0
158	20231120	161600	686983890	18800	18800	18800	18800	0
159	20231120	161500	686983890	18800	18800	18800	18800	0
160	20231120	161400	686983890	18800	18800	18800	18800	0
161	20231120	161300	686983890	18800	18800	18800	18800	0
162	20231120	161200	686983890	18800	18800	18800	18800	0
163	20231120	161100	686983890	18800	18800	18800	18800	0
164	20231120	161000	686983890	18800	18800	18800	18800	0
165	20231120	160900	686983890	18800	18800	18800	18800	0
166	20231120	160800	686983890	18800	18800	18800	18800	0
167	20231120	160700	686983890	18800	18800	18800	18800	0
168	20231120	160600	686983890	18800	18800	18800	18800	0
169	20231120	160500	686983890	18800	18800	18800	18800	0
170	20231120	160400	686983890	18800	18800	18800	18800	0
171	20231120	160300	686983890	18800	18800	18800	18800	0
172	20231120	160200	686983890	18800	18800	18800	18800	0
173	20231120	160100	686983890	18800	18800	18800	18800	0
174	20231120	160000	686983890	18800	18800	18800	18800	0
175	20231120	155900	686983890	18800	18800	18800	18800	0
176	20231120	155800	686983890	18800	18800	18800	18800	0
177	20231120	155700	686983890	18800	18800	18800	18800	0
178	20231120	155600	686983890	18800	18800	18800	18800	0
179	20231120	155500	686983890	18800	18800	18800	18800	0
180	20231120	155400	686983890	18800	18800	18800	18800	0
181	20231120	155300	686983890	18800	18800	18800	18800	0
182	20231120	155200	686983890	18800	18800	18800	18800	1766
183	20231120	155100	686983890	18800	18800	18800	18800	0
184	20231120	155000	686983890	18800	18800	18800	18800	0
185	20231120	154900	686983890	18800	18800	18800	18800	0
186	20231120	154800	686983890	18800	18800	18800	18800	0
187	20231120	154700	686983890	18800	18800	18800	18800	0
188	20231120	154600	686983890	18800	18800	18800	18800	0
189	20231120	154500	686983890	18800	18800	18800	18800	0
190	20231120	154400	686983890	18800	18800	18800	18800	0
191	20231120	154300	686983890	18800	18800	18800	18800	0
192	20231120	154200	686983890	18800	18800	18800	18800	0
193	20231120	154100	686983890	18800	18800	18800	18800	0
194	20231120	154000	686983890	18800	18800	18800	18800	0
195	20231120	153900	686983890	18800	18800	18800	18800	0
196	20231120	153800	686983890	18800	18800	18800	18800	0
197	20231120	153700	686983890	18800	18800	18800	18800	0
198	20231120	153600	686983890	18800	18800	18800	18800	0
199	20231120	153500	686983890	18800	18800	18800	18800	0
200	20231120	153400	686983890	18800	18800	18800	18800	0
201	20231120	153300	686983890	18800	18800	18800	18800	0
202	20231120	153200	686983890	18800	18800	18800	18800	0
203	20231120	153100	686983890	18800	18800	18800	18800	0
204	20231120	153000	686983890	18800	18800	18800	18800	1766
205	20231120	152900	653783090	18900	18900	18900	18900	0
206	20231120	152800	653783090	18900	18900	18900	18900	0
207	20231120	152700	653783090	18900	18900	18900	18900	0
208	20231120	152600	653783090	18900	18900	18900	18900	0
209	20231120	152500	653783090	18900	18900	18900	18900	0
210	20231120	152400	653783090	18900	18900	18900	18900	0
211	20231120	152300	653783090	18900	18900	18900	18900	0
212	20231120	152200	653783090	18900	18900	18900	18900	0
213	20231120	152100	653783090	18900	18900	18900	18900	0
214	20231120	152000	653783090	18900	18900	18900	18900	0
215	20231120	151900	653783090	18900	18880	18900	18820	169
216	20231120	151800	650591840	18880	18880	18890	18880	186
217	20231120	151700	647079690	18880	18880	18880	18880	3
218	20231120	151600	647023050	18880	18880	18890	18880	91
219	20231120	151500	645304960	18880	18880	18890	18880	13
220	20231120	151400	645059510	18880	18880	18890	18880	43
221	20231120	151300	644247270	18880	18880	18880	18880	5
222	20231120	151200	644152870	18890	18890	18890	18890	17
223	20231120	151100	643831740	18890	18890	18890	18890	0
224	20231120	151000	643831740	18890	18830	18890	18830	15
225	20231120	150900	643548580	18820	18820	18820	18820	0
226	20231120	150800	643548580	18820	18880	18880	18820	103
227	20231120	150700	641609940	18820	18880	18880	18820	5
228	20231120	150600	641515660	18880	18880	18880	18880	0
229	20231120	150500	641515660	18880	18880	18880	18880	0
230	20231120	150400	641515660	18880	18880	18880	18880	1
231	20231120	150300	641496780	18880	18880	18880	18880	0
232	20231120	150200	641496780	18880	18880	18880	18880	0
233	20231120	150100	641496780	18880	18880	18880	18880	0
234	20231120	150000	641496780	18880	18830	18880	18820	101
235	20231120	145900	639594930	18820	18820	18820	18820	100
236	20231120	145800	637712930	18820	18820	18820	18820	1
237	20231120	145700	637694110	18890	18890	18890	18890	0
238	20231120	145600	637694110	18890	18890	18890	18890	0
239	20231120	145500	637694110	18890	18890	18890	18890	0
240	20231120	145400	637694110	18890	18890	18890	18890	0
241	20231120	145300	637694110	18890	18890	18890	18890	2
242	20231120	145200	637656330	18890	18900	18900	18890	4
243	20231120	145100	637580760	18890	18890	18890	18890	324
244	20231120	145000	631460400	18890	18890	18890	18890	0
245	20231120	144900	631460400	18890	18890	18890	18890	30
246	20231120	144800	630893700	18890	18890	18890	18890	15
247	20231120	144700	630610350	18890	18890	18890	18890	0
248	20231120	144600	630610350	18890	18890	18890	18890	0
249	20231120	144500	630610350	18890	18890	18890	18890	0
250	20231120	144400	630610350	18890	18890	18890	18890	10
251	20231120	144300	630421450	18880	18880	18880	18880	1
252	20231120	144200	630402570	18820	18820	18820	18820	6
253	20231120	144100	630289650	18830	18850	18850	18830	2719
254	20231120	144000	579080320	18890	18890	18890	18890	0
255	20231120	143900	579080320	18890	18890	18890	18890	1
256	20231120	143800	579061430	18870	18870	18870	18870	0
257	20231120	143700	579061430	18870	18870	18870	18870	8
258	20231120	143600	578910470	18860	18870	18870	18860	6
259	20231120	143500	578797300	18860	18870	18870	18840	84
260	20231120	143400	577214550	18890	18890	18890	18890	0
261	20231120	143300	577214550	18890	18890	18890	18890	0
262	20231120	143200	577214550	18890	18890	18890	18890	1
263	20231120	143100	577195660	18900	18900	18900	18900	0
264	20231120	143000	577195660	18900	18890	18900	18890	10
265	20231120	142900	577006750	18890	18890	18890	18890	1
266	20231120	142800	576987860	18900	18900	18900	18900	0
267	20231120	142700	576987860	18900	18900	18900	18900	1
268	20231120	142600	576968960	18900	18860	18900	18860	4
269	20231120	142500	576893440	18850	18850	18850	18850	5
270	20231120	142400	576799190	18910	18910	18910	18910	0
271	20231120	142300	576799190	18910	18910	18910	18910	0
272	20231120	142200	576799190	18910	18880	18910	18880	4
273	20231120	142100	576723620	18860	18860	18860	18860	5
274	20231120	142000	576629320	18860	18860	18860	18860	0
275	20231120	141900	576629320	18860	18860	18860	18860	1
276	20231120	141800	576610460	18870	18850	18870	18830	889
277	20231120	141700	559843480	18830	18830	18830	18830	0
278	20231120	141600	559843480	18830	18830	18830	18830	0
279	20231120	141500	559843480	18830	18830	18830	18830	57
280	20231120	141400	558770170	18850	18850	18850	18850	0
281	20231120	141300	558770170	18850	18840	18850	18840	2
282	20231120	141200	558732480	18830	18830	18830	18830	64
283	20231120	141100	557527360	18840	18840	18840	18840	0
284	20231120	141000	557527360	18840	18830	18840	18830	187
285	20231120	140900	554005740	18770	18770	18770	18770	3
286	20231120	140800	553949430	18770	18770	18770	18770	4
287	20231120	140700	553874350	18770	18770	18770	18770	0
288	20231120	140600	553874350	18770	18780	18780	18770	103
289	20231120	140500	551940040	18780	18780	18780	18780	0
290	20231120	140400	551940040	18780	18780	18780	18780	0
291	20231120	140300	551940040	18780	18780	18780	18780	0
292	20231120	140200	551940040	18780	18780	18780	18780	60
293	20231120	140100	550813240	18800	18800	18800	18800	750
294	20231120	140000	536713240	18840	18840	18840	18840	0
295	20231120	135900	536713240	18840	18840	18840	18840	0
296	20231120	135800	536713240	18840	18840	18840	18840	0
297	20231120	135700	536713240	18840	18840	18840	18840	0
298	20231120	135600	536713240	18840	18840	18840	18840	0
299	20231120	135500	536713240	18840	18840	18840	18840	0
300	20231120	135400	536713240	18840	18840	18840	18840	0
301	20231120	135300	536713240	18840	18840	18840	18840	0
302	20231120	135200	536713240	18840	18840	18840	18840	1
303	20231120	135100	536694400	18780	18780	18780	18780	16
304	20231120	135000	536393920	18780	18780	18780	18780	0
305	20231120	134900	536393920	18780	18780	18780	18780	0
306	20231120	134800	536393920	18780	18780	18780	18780	0
307	20231120	134700	536393920	18780	18790	18790	18780	15
308	20231120	134600	536112100	18780	18780	18780	18780	1
309	20231120	134500	536093320	18780	18780	18780	18780	0
310	20231120	134400	536093320	18780	18780	18780	18780	0
311	20231120	134300	536093320	18780	18780	18780	18780	0
312	20231120	134200	536093320	18780	18780	18780	18780	0
313	20231120	134100	536093320	18780	18780	18780	18780	0
314	20231120	134000	536093320	18780	18780	18780	18780	0
315	20231120	133900	536093320	18780	18780	18780	18780	7
316	20231120	133800	535961860	18780	18780	18780	18780	0
317	20231120	133700	535961860	18780	18780	18780	18780	0
318	20231120	133600	535961860	18780	18780	18780	18780	0
319	20231120	133500	535961860	18780	18780	18780	18780	0
320	20231120	133400	535961860	18780	18780	18780	18780	0
321	20231120	133300	535961860	18780	18780	18780	18780	1
322	20231120	133200	535943080	18850	18850	18850	18850	0
323	20231120	133100	535943080	18850	18850	18850	18850	0
324	20231120	133000	535943080	18850	18850	18850	18850	0
325	20231120	132900	535943080	18850	18850	18850	18850	0
326	20231120	132800	535943080	18850	18850	18850	18850	0
327	20231120	132700	535943080	18850	18850	18850	18850	0
328	20231120	132600	535943080	18850	18850	18850	18850	0
329	20231120	132500	535943080	18850	18850	18850	18850	0
330	20231120	132400	535943080	18850	18850	18850	18850	0
331	20231120	132300	535943080	18850	18850	18850	18850	0
332	20231120	132200	535943080	18850	18840	18850	18780	4
333	20231120	132100	535867760	18780	18780	18780	18780	0
334	20231120	132000	535867760	18780	18790	18790	18780	56
335	20231120	131900	534815740	18850	18850	18850	18850	0
336	20231120	131800	534815740	18850	18850	18850	18850	0
337	20231120	131700	534815740	18850	18850	18850	18850	0
338	20231120	131600	534815740	18850	18850	18850	18850	0
339	20231120	131500	534815740	18850	18840	18850	18840	3
340	20231120	131400	534759210	18790	18790	18790	18780	28
341	20231120	131300	534233130	18790	18790	18790	18790	2
342	20231120	131200	534195550	18800	18800	18800	18800	60
343	20231120	131100	533067550	18800	18800	18800	18790	125
344	20231120	131000	530717730	18780	18820	18820	18780	29
345	20231120	130900	530172110	18820	18830	18830	18820	22
346	20231120	130800	529758060	18810	18810	18810	18810	0
347	20231120	130700	529758060	18810	18850	18850	18810	9
348	20231120	130600	529588490	18810	18810	18810	18780	23
349	20231120	130500	529156190	18810	18810	18810	18810	0
350	20231120	130400	529156190	18810	18810	18810	18810	18
351	20231120	130300	528817610	18810	18810	18810	18810	0
352	20231120	130200	528817610	18810	18810	18810	18810	0
353	20231120	130100	528817610	18810	18810	18810	18810	0
354	20231120	130000	528817610	18810	18810	18810	18810	0
355	20231120	125900	528817610	18810	18810	18810	18810	4
356	20231120	125800	528742370	18810	18820	18820	18800	23
357	20231120	125700	528309550	18830	18820	18830	18820	34
358	20231120	125600	527669450	18830	18830	18830	18830	10
359	20231120	125500	527481150	18830	18840	18840	18830	2
360	20231120	125400	527443480	18840	18840	18840	18840	0
361	20231120	125300	527443480	18840	18840	18840	18840	7
362	20231120	125200	527311600	18830	18830	18830	18830	0
363	20231120	125100	527311600	18830	18810	18830	18810	30
364	20231120	125000	526747230	18800	18820	18820	18800	15
365	20231120	124900	526465180	18810	18810	18810	18810	27
366	20231120	124800	525957310	18800	18800	18800	18800	0
367	20231120	124700	525957310	18800	18800	18800	18800	19
368	20231120	124600	525600110	18800	18800	18800	18800	72
369	20231120	124500	524246510	18870	18870	18870	18870	0
370	20231120	124400	524246510	18870	18870	18870	18870	0
371	20231120	124300	524246510	18870	18870	18870	18870	0
372	20231120	124200	524246510	18870	18870	18870	18870	0
373	20231120	124100	524246510	18870	18870	18870	18870	37
374	20231120	124000	523548320	18870	18910	18910	18870	113
375	20231120	123900	521413970	18910	18910	18910	18910	55
376	20231120	123800	520373920	18910	18860	18910	18860	322
377	20231120	123700	514290970	18840	18850	18850	18840	20
378	20231120	123600	513914020	18840	18840	18840	18840	0
379	20231120	123500	513914020	18840	18800	18840	18800	33
380	20231120	123400	513292940	18770	18770	18770	18770	0
381	20231120	123300	513292940	18770	18770	18770	18770	0
382	20231120	123200	513292940	18770	18780	18780	18770	31
383	20231120	123100	512710920	18870	18840	18890	18840	450
384	20231120	123000	504221740	18830	18830	18830	18830	0
385	20231120	122900	504221740	18830	18830	18830	18830	45
386	20231120	122800	503374390	18820	18820	18820	18820	4
387	20231120	122700	503299110	18830	18830	18830	18830	0
388	20231120	122600	503299110	18830	18820	18830	18820	45
389	20231120	122500	502451860	18780	18780	18780	18780	0
390	20231120	122400	502451860	18780	18760	18830	18760	33
391	20231120	122300	501830900	18760	18760	18760	18760	0
392	20231120	122200	501830900	18760	18840	18840	18760	43
393	20231120	122100	501021180	18840	18790	18840	18790	337
394	20231120	122000	494676370	18780	18780	18780	18780	6
395	20231120	121900	494563690	18780	18760	18780	18760	9
396	20231120	121800	494394730	18780	18780	18780	18780	2
397	20231120	121700	494357170	18780	18760	18780	18760	11
398	20231120	121600	494150730	18790	18790	18790	18790	0
399	20231120	121500	494150730	18790	18790	18790	18790	7
400	20231120	121400	494019200	18790	18790	18790	18790	7
401	20231120	121300	493887670	18790	18790	18790	18790	10
402	20231120	121200	493699770	18790	18790	18790	18790	7
403	20231120	121100	493568240	18790	18790	18790	18790	10
404	20231120	121000	493380340	18760	18740	18760	18740	14
405	20231120	120900	493117850	18740	18740	18740	18740	4
406	20231120	120800	493042890	18740	18740	18740	18740	4
407	20231120	120700	492967930	18740	18740	18740	18740	4
408	20231120	120600	492892970	18810	18760	18810	18740	548
409	20231120	120500	482596300	18740	18740	18740	18740	4
410	20231120	120400	482521340	18740	18740	18740	18740	4
411	20231120	120300	482446380	18750	18750	18750	18750	524
412	20231120	120200	472621380	18740	18740	18740	18740	0
413	20231120	120100	472621380	18740	18740	18740	18740	0
414	20231120	120000	472621380	18740	18740	18740	18740	0
415	20231120	115900	472621380	18740	18740	18740	18740	0
416	20231120	115800	472621380	18740	18740	18760	18740	8
417	20231120	115700	472471400	18740	18740	18740	18740	0
418	20231120	115600	472471400	18740	18730	18740	18730	205
419	20231120	115500	468629740	18740	18740	18740	18740	5
420	20231120	115400	468536040	18740	18740	18740	18740	4
421	20231120	115300	468461080	18740	18710	18740	18700	103
422	20231120	115200	466533360	18740	18710	18740	18710	30
423	20231120	115100	465971310	18710	18710	18710	18710	2
424	20231120	115000	465933890	18710	18710	18710	18710	2
425	20231120	114900	465896470	18700	18770	18770	18700	26
426	20231120	114800	465409660	18770	18770	18770	18770	66
427	20231120	114700	464170840	18770	18770	18770	18770	7
428	20231120	114600	464039450	18770	18780	18780	18770	52
429	20231120	114500	463062930	18780	18780	18780	18780	21
430	20231120	114400	462668550	18780	18780	18780	18780	3
431	20231120	114300	462612210	18790	18780	18790	18780	10
432	20231120	114200	462424380	18780	18780	18780	18780	2
433	20231120	114100	462386820	18780	18780	18780	18780	12
434	20231120	114000	462161460	18790	18790	18790	18790	6
435	20231120	113900	462048720	18780	18770	18780	18770	21
436	20231120	113800	461654380	18770	18760	18770	18760	59
437	20231120	113700	460547170	18770	18770	18770	18770	1
438	20231120	113600	460528400	18770	18760	18770	18760	17
439	20231120	113500	460209330	18810	18810	18810	18810	0
440	20231120	113400	460209330	18810	18810	18810	18810	0
441	20231120	113300	460209330	18810	18810	18810	18810	0
442	20231120	113200	460209330	18810	18810	18810	18810	0
443	20231120	113100	460209330	18810	18810	18810	18810	1
444	20231120	113000	460190520	18750	18740	18750	18740	67
445	20231120	112900	458934460	18750	18750	18750	18750	0
446	20231120	112800	458934460	18750	18750	18750	18750	13
447	20231120	112700	458690710	18760	18760	18760	18760	0
448	20231120	112600	458690710	18760	18760	18760	18760	14
449	20231120	112500	458428070	18780	18780	18780	18780	0
450	20231120	112400	458428070	18780	18780	18780	18780	2
451	20231120	112300	458390510	18780	18740	18800	18740	503
452	20231120	112200	448946480	18740	18840	18840	18570	2002
453	20231120	112100	411607100	19000	18930	19000	18930	2000
454	20231120	112000	373624920	18940	18710	18980	18670	3183
455	20231120	111900	313562700	18710	18690	18710	18690	47
456	20231120	111800	312683460	18690	18650	18690	18650	14
457	20231120	111700	312422100	18650	18650	18650	18650	7
458	20231120	111600	312291550	18650	18660	18660	18650	6
459	20231120	111500	312179630	18660	18660	18670	18650	951
460	20231120	111400	294433650	18660	18660	18660	18660	12
461	20231120	111300	294209730	18700	18660	18700	18660	162
462	20231120	111200	291180860	18660	18660	18660	18660	13
463	20231120	111100	290938280	18690	18660	18690	18660	16
464	20231120	111000	290639690	18660	18660	18660	18660	5
465	20231120	110900	290546390	18710	18690	18710	18670	24
466	20231120	110800	290097740	18700	18700	18700	18700	6
467	20231120	110700	289985540	18690	18700	18700	18680	15
468	20231120	110600	289705120	18690	18650	18690	18650	19
469	20231120	110500	289350440	18640	18700	18700	18640	504
470	20231120	110400	279953350	18700	18700	18700	18700	5
471	20231120	110300	279859850	18700	18700	18700	18700	5
472	20231120	110200	279766350	18700	18800	18800	18700	6
473	20231120	110100	279654050	18700	18790	18790	18700	221
474	20231120	110000	275502000	18790	18790	18800	18790	133
475	20231120	105900	273002920	18790	18710	18790	18710	149
476	20231120	105800	270204730	18710	18710	18710	18710	0
477	20231120	105700	270204730	18710	18710	18710	18710	73
478	20231120	105600	268838900	18700	18700	18700	18700	0
479	20231120	105500	268838900	18700	18700	18700	18700	0
480	20231120	105400	268838900	18700	18700	18700	18700	14
481	20231120	105300	268577100	18700	18700	18700	18700	11
482	20231120	105200	268371400	18700	18700	18700	18700	112
483	20231120	105100	266277000	18700	18700	18700	18700	49
484	20231120	105000	265360700	18700	18730	18730	18700	10
485	20231120	104900	265173540	18700	18700	18700	18700	0
486	20231120	104800	265173540	18700	18700	18700	18700	0
487	20231120	104700	265173540	18700	18700	18700	18700	0
488	20231120	104600	265173540	18700	18650	18700	18650	47
489	20231120	104500	264295390	18650	18650	18680	18650	11
490	20231120	104400	264090210	18730	18730	18730	18730	0
491	20231120	104300	264090210	18730	18730	18730	18730	0
492	20231120	104200	264090210	18730	18730	18730	18730	0
493	20231120	104100	264090210	18730	18730	18730	18730	0
494	20231120	104000	264090210	18730	18730	18730	18730	3
495	20231120	103900	264034020	18730	18650	18730	18650	412
496	20231120	103800	256322930	18650	18650	18650	18650	64
497	20231120	103700	255129330	18650	18650	18670	18650	23
498	20231120	103600	254700360	18650	18650	18660	18650	6
499	20231120	103500	254588450	18650	18680	18800	18650	2238
500	20231120	103400	212602110	18650	18650	18710	18650	1196
501	20231120	103300	190241770	18620	18620	18620	18620	7
502	20231120	103200	190111430	18620	18620	18620	18620	0
503	20231120	103100	190111430	18620	18620	18620	18620	0
504	20231120	103000	190111430	18620	18630	18630	18620	3
505	20231120	102900	190055560	18620	18620	18620	18620	75
506	20231120	102800	188659060	18630	18630	18630	18630	0
507	20231120	102700	188659060	18630	18630	18630	18630	0
508	20231120	102600	188659060	18630	18620	18630	18620	4
509	20231120	102500	188584570	18620	18620	18620	18620	117
510	20231120	102400	186406030	18620	18660	18710	18620	18
511	20231120	102300	186069520	18730	18730	18730	18730	0
512	20231120	102200	186069520	18730	18730	18730	18730	0
513	20231120	102100	186069520	18730	18730	18730	18730	0
514	20231120	102000	186069520	18730	18730	18730	18730	0
515	20231120	101900	186069520	18730	18730	18730	18730	0
516	20231120	101800	186069520	18730	18730	18730	18730	0
517	20231120	101700	186069520	18730	18730	18730	18730	0
518	20231120	101600	186069520	18730	18730	18730	18730	1
519	20231120	101500	186050790	18740	18740	18740	18740	0
520	20231120	101400	186050790	18740	18740	18740	18740	0
521	20231120	101300	186050790	18740	18740	18740	18740	0
522	20231120	101200	186050790	18740	18670	18740	18590	14
523	20231120	101100	185789090	18580	18660	18660	18580	62
524	20231120	101000	184632890	18660	18660	18660	18660	0
525	20231120	100900	184632890	18660	18660	18660	18660	0
526	20231120	100800	184632890	18660	18660	18660	18660	1
527	20231120	100700	184614230	18660	18660	18660	18660	0
528	20231120	100600	184614230	18660	18650	18660	18650	2
529	20231120	100500	184576920	18570	18600	18600	18570	87
530	20231120	100400	182959690	18640	18590	18640	18590	5
531	20231120	100300	182866650	18570	18570	18570	18570	0
532	20231120	100200	182866650	18570	18570	18570	18570	6
533	20231120	100100	182755230	18640	18560	18640	18560	5
534	20231120	100000	182662350	18560	18690	18690	18560	114
535	20231120	095900	180544980	18690	18690	18690	18690	0
536	20231120	095800	180544980	18690	18690	18690	18690	0
537	20231120	095700	180544980	18690	18690	18690	18690	5
538	20231120	095600	180451530	18690	18640	18690	18640	49
539	20231120	095500	179537370	18640	18660	18660	18640	10
540	20231120	095400	179350950	18660	18670	18670	18660	19
541	20231120	095300	178996350	18680	18680	18680	18680	0
542	20231120	095200	178996350	18680	18680	18680	18680	1
543	20231120	095100	178977670	18670	18660	18670	18660	156
544	20231120	095000	176066090	18660	18630	18660	18630	152
545	20231120	094900	173233180	18650	18650	18650	18550	59
546	20231120	094800	172138050	18630	18600	18630	18550	474
547	20231120	094700	163331790	18580	18580	18580	18580	17
548	20231120	094600	163015930	18720	18650	18750	18580	2220
549	20231120	094500	121703800	18770	18770	18770	18770	1
550	20231120	094400	121685030	18650	18650	18650	18650	14
551	20231120	094300	121423930	18780	18780	18780	18780	1
552	20231120	094200	121405150	18640	18770	18780	18640	110
553	20231120	094100	119350900	18780	18780	18780	18780	0
554	20231120	094000	119350900	18780	18770	18780	18670	34
555	20231120	093900	118713080	18670	18670	18670	18670	1
556	20231120	093800	118694410	18780	18680	18780	18670	6
557	20231120	093700	118582240	18780	18790	18790	18680	64
558	20231120	093600	117381140	18790	18790	18790	18790	5
559	20231120	093500	117287190	18800	18800	18830	18620	1307
560	20231120	093400	92717470	18660	18650	18800	18610	2063
561	20231120	093300	54069880	18640	18610	18640	18560	519
562	20231120	093200	44405240	18610	18610	18610	18610	2
563	20231120	093100	44368020	18610	18590	18610	18590	6
564	20231120	093000	44256460	18550	18590	18610	18550	51
565	20231120	092900	43308390	18590	18590	18590	18590	27
566	20231120	092800	42806460	18590	18570	18590	18540	75
567	20231120	092700	41414640	18590	18570	18590	18570	46
568	20231120	092600	40559640	18570	18570	18570	18570	6
569	20231120	092500	40448220	18570	18570	18580	18540	259
570	20231120	092400	35637310	18510	18560	18570	18510	17
571	20231120	092300	35321830	18510	18550	18560	18510	67
572	20231120	092200	34078810	18510	18510	18540	18490	22
573	20231120	092100	33671490	18530	18510	18540	18490	46
574	20231120	092000	32819870	18510	18510	18510	18510	1
575	20231120	091900	32801360	18550	18530	18550	18530	20
576	20231120	091800	32430610	18490	18560	18570	18490	202
577	20231120	091700	28687990	18560	18560	18570	18560	47
578	20231120	091600	27815550	18570	18560	18570	18560	34
579	20231120	091500	27184490	18550	18540	18550	18450	498
580	20231120	091400	17948990	18540	18530	18540	18450	7
581	20231120	091300	17819390	18530	18530	18530	18530	0
582	20231120	091200	17819390	18530	18530	18530	18530	0
583	20231120	091100	17819390	18530	18530	18540	18530	65
584	20231120	091000	16614930	18530	18530	18530	18530	58
585	20231120	090900	15540190	18540	18540	18540	18540	0
586	20231120	090800	15540190	18540	18510	18540	18510	3
587	20231120	090700	15484610	18420	18450	18450	18420	648
588	20231120	090600	3546530	18430	18430	18540	18430	10
589	20231120	090500	3361370	18420	18420	18420	18420	0
590	20231120	090400	3361370	18420	18520	18550	18420	5
591	20231120	090300	3268780	18420	18420	18420	18420	0
592	20231120	090200	3268780	18420	18410	18550	18410	94
593	20231120	090100	1528130	18420	18420	18420	18420	10
594	20231120	090000	1343930	18410	18410	18410	18410	73