KissMeData/033780/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	190900	20295163300	91000	91000	91000	91000	21178
3	20231120	190800	20295163300	91000	91000	91000	91000	0
4	20231120	190700	20295163300	91000	91000	91000	91000	0
5	20231120	190600	20295163300	91000	91000	91000	91000	0
6	20231120	190500	20295163300	91000	91000	91000	91000	0
7	20231120	190400	20295163300	91000	91000	91000	91000	0
8	20231120	190300	20295163300	91000	91000	91000	91000	0
9	20231120	190200	20295163300	91000	91000	91000	91000	0
10	20231120	190100	20295163300	91000	91000	91000	91000	0
11	20231120	190000	20295163300	91000	91000	91000	91000	0
12	20231120	185900	20295163300	91000	91000	91000	91000	0
13	20231120	185800	20295163300	91000	91000	91000	91000	0
14	20231120	185700	20295163300	91000	91000	91000	91000	0
15	20231120	185600	20295163300	91000	91000	91000	91000	0
16	20231120	185500	20295163300	91000	91000	91000	91000	0
17	20231120	185400	20295163300	91000	91000	91000	91000	0
18	20231120	185300	20295163300	91000	91000	91000	91000	0
19	20231120	185200	20295163300	91000	91000	91000	91000	0
20	20231120	185100	20295163300	91000	91000	91000	91000	0
21	20231120	185000	20295163300	91000	91000	91000	91000	0
22	20231120	184900	20295163300	91000	91000	91000	91000	0
23	20231120	184800	20295163300	91000	91000	91000	91000	0
24	20231120	184700	20295163300	91000	91000	91000	91000	0
25	20231120	184600	20295163300	91000	91000	91000	91000	0
26	20231120	184500	20295163300	91000	91000	91000	91000	0
27	20231120	184400	20295163300	91000	91000	91000	91000	0
28	20231120	184300	20295163300	91000	91000	91000	91000	0
29	20231120	184200	20295163300	91000	91000	91000	91000	0
30	20231120	184100	20295163300	91000	91000	91000	91000	0
31	20231120	184000	20295163300	91000	91000	91000	91000	0
32	20231120	183900	20295163300	91000	91000	91000	91000	21178
33	20231120	183800	20295163300	91000	91000	91000	91000	0
34	20231120	183700	20295163300	91000	91000	91000	91000	0
35	20231120	183600	20295163300	91000	91000	91000	91000	0
36	20231120	183500	20295163300	91000	91000	91000	91000	0
37	20231120	183400	20295163300	91000	91000	91000	91000	0
38	20231120	183300	20295163300	91000	91000	91000	91000	0
39	20231120	183200	20295163300	91000	91000	91000	91000	0
40	20231120	183100	20295163300	91000	91000	91000	91000	0
41	20231120	183000	20295163300	91000	91000	91000	91000	0
42	20231120	182900	20295163300	91000	91000	91000	91000	0
43	20231120	182800	20295163300	91000	91000	91000	91000	0
44	20231120	182700	20295163300	91000	91000	91000	91000	0
45	20231120	182600	20295163300	91000	91000	91000	91000	0
46	20231120	182500	20295163300	91000	91000	91000	91000	0
47	20231120	182400	20295163300	91000	91000	91000	91000	0
48	20231120	182300	20295163300	91000	91000	91000	91000	0
49	20231120	182200	20295163300	91000	91000	91000	91000	0
50	20231120	182100	20295163300	91000	91000	91000	91000	0
51	20231120	182000	20295163300	91000	91000	91000	91000	0
52	20231120	181900	20295163300	91000	91000	91000	91000	0
53	20231120	181800	20295163300	91000	91000	91000	91000	0
54	20231120	181700	20295163300	91000	91000	91000	91000	0
55	20231120	181600	20295163300	91000	91000	91000	91000	0
56	20231120	181500	20295163300	91000	91000	91000	91000	0
57	20231120	181400	20295163300	91000	91000	91000	91000	0
58	20231120	181300	20295163300	91000	91000	91000	91000	0
59	20231120	181200	20295163300	91000	91000	91000	91000	0
60	20231120	181100	20295163300	91000	91000	91000	91000	0
61	20231120	181000	20295163300	91000	91000	91000	91000	0
62	20231120	180900	20295163300	91000	91000	91000	91000	21178
63	20231120	180800	20295163300	91000	91000	91000	91000	0
64	20231120	180700	20295163300	91000	91000	91000	91000	0
65	20231120	180600	20295163300	91000	91000	91000	91000	0
66	20231120	180500	20295163300	91000	91000	91000	91000	0
67	20231120	180400	20295163300	91000	91000	91000	91000	0
68	20231120	180300	20295163300	91000	91000	91000	91000	0
69	20231120	180200	20295163300	91000	91000	91000	91000	0
70	20231120	180100	20295163300	91000	91000	91000	91000	0
71	20231120	180000	20295163300	91000	91000	91000	91000	0
72	20231120	175900	20295163300	91000	91000	91000	91000	0
73	20231120	175800	20295163300	91000	91000	91000	91000	0
74	20231120	175700	20295163300	91000	91000	91000	91000	0
75	20231120	175600	20295163300	91000	91000	91000	91000	0
76	20231120	175500	20295163300	91000	91000	91000	91000	0
77	20231120	175400	20295163300	91000	91000	91000	91000	0
78	20231120	175300	20295163300	91000	91000	91000	91000	0
79	20231120	175200	20295163300	91000	91000	91000	91000	0
80	20231120	175100	20295163300	91000	91000	91000	91000	0
81	20231120	175000	20295163300	91000	91000	91000	91000	0
82	20231120	174900	20295163300	91000	91000	91000	91000	0
83	20231120	174800	20295163300	91000	91000	91000	91000	0
84	20231120	174700	20295163300	91000	91000	91000	91000	0
85	20231120	174600	20295163300	91000	91000	91000	91000	0
86	20231120	174500	20295163300	91000	91000	91000	91000	0
87	20231120	174400	20295163300	91000	91000	91000	91000	0
88	20231120	174300	20295163300	91000	91000	91000	91000	0
89	20231120	174200	20295163300	91000	91000	91000	91000	0
90	20231120	174100	20295163300	91000	91000	91000	91000	0
91	20231120	174000	20295163300	91000	91000	91000	91000	0
92	20231120	173900	20295163300	91000	91000	91000	91000	21178
93	20231120	173800	20295163300	91000	91000	91000	91000	0
94	20231120	173700	20295163300	91000	91000	91000	91000	0
95	20231120	173600	20295163300	91000	91000	91000	91000	0
96	20231120	173500	20295163300	91000	91000	91000	91000	0
97	20231120	173400	20295163300	91000	91000	91000	91000	0
98	20231120	173300	20295163300	91000	91000	91000	91000	0
99	20231120	173200	20295163300	91000	91000	91000	91000	0
100	20231120	173100	20295163300	91000	91000	91000	91000	0
101	20231120	173000	20295163300	91000	91000	91000	91000	0
102	20231120	172900	20295163300	91000	91000	91000	91000	0
103	20231120	172800	20295163300	91000	91000	91000	91000	0
104	20231120	172700	20295163300	91000	91000	91000	91000	0
105	20231120	172600	20295163300	91000	91000	91000	91000	0
106	20231120	172500	20295163300	91000	91000	91000	91000	0
107	20231120	172400	20295163300	91000	91000	91000	91000	0
108	20231120	172300	20295163300	91000	91000	91000	91000	0
109	20231120	172200	20295163300	91000	91000	91000	91000	0
110	20231120	172100	20295163300	91000	91000	91000	91000	0
111	20231120	172000	20295163300	91000	91000	91000	91000	0
112	20231120	171900	20295163300	91000	91000	91000	91000	0
113	20231120	171800	20295163300	91000	91000	91000	91000	0
114	20231120	171700	20295163300	91000	91000	91000	91000	0
115	20231120	171600	20295163300	91000	91000	91000	91000	0
116	20231120	171500	20295163300	91000	91000	91000	91000	0
117	20231120	171400	20295163300	91000	91000	91000	91000	0
118	20231120	171300	20295163300	91000	91000	91000	91000	0
119	20231120	171200	20295163300	91000	91000	91000	91000	0
120	20231120	171100	20295163300	91000	91000	91000	91000	0
121	20231120	171000	20295163300	91000	91000	91000	91000	0
122	20231120	170900	20295163300	91000	91000	91000	91000	21178
123	20231120	170800	20295163300	91000	91000	91000	91000	0
124	20231120	170700	20295163300	91000	91000	91000	91000	0
125	20231120	170600	20295163300	91000	91000	91000	91000	0
126	20231120	170500	20295163300	91000	91000	91000	91000	0
127	20231120	170400	20295163300	91000	91000	91000	91000	0
128	20231120	170300	20295163300	91000	91000	91000	91000	0
129	20231120	170200	20295163300	91000	91000	91000	91000	0
130	20231120	170100	20295163300	91000	91000	91000	91000	0
131	20231120	170000	20295163300	91000	91000	91000	91000	0
132	20231120	165900	20295163300	91000	91000	91000	91000	0
133	20231120	165800	20295163300	91000	91000	91000	91000	0
134	20231120	165700	20295163300	91000	91000	91000	91000	0
135	20231120	165600	20295163300	91000	91000	91000	91000	0
136	20231120	165500	20295163300	91000	91000	91000	91000	0
137	20231120	165400	20295163300	91000	91000	91000	91000	0
138	20231120	165300	20295163300	91000	91000	91000	91000	0
139	20231120	165200	20295163300	91000	91000	91000	91000	0
140	20231120	165100	20295163300	91000	91000	91000	91000	0
141	20231120	165000	20295163300	91000	91000	91000	91000	0
142	20231120	164900	20295163300	91000	91000	91000	91000	0
143	20231120	164800	20295163300	91000	91000	91000	91000	0
144	20231120	164700	20295163300	91000	91000	91000	91000	0
145	20231120	164600	20295163300	91000	91000	91000	91000	0
146	20231120	164500	20295163300	91000	91000	91000	91000	0
147	20231120	164400	20295163300	91000	91000	91000	91000	0
148	20231120	164300	20295163300	91000	91000	91000	91000	0
149	20231120	164200	20295163300	91000	91000	91000	91000	0
150	20231120	164100	20295163300	91000	91000	91000	91000	0
151	20231120	164000	20295163300	91000	91000	91000	91000	0
152	20231120	163900	20295163300	91000	91000	91000	91000	21178
153	20231120	163800	20295163300	91000	91000	91000	91000	0
154	20231120	163700	20295163300	91000	91000	91000	91000	0
155	20231120	163600	20295163300	91000	91000	91000	91000	0
156	20231120	163500	20295163300	91000	91000	91000	91000	0
157	20231120	163400	20295163300	91000	91000	91000	91000	0
158	20231120	163300	20295163300	91000	91000	91000	91000	0
159	20231120	163200	20295163300	91000	91000	91000	91000	0
160	20231120	163100	20295163300	91000	91000	91000	91000	0
161	20231120	163000	20295163300	91000	91000	91000	91000	0
162	20231120	162900	20295163300	91000	91000	91000	91000	0
163	20231120	162800	20295163300	91000	91000	91000	91000	0
164	20231120	162700	20295163300	91000	91000	91000	91000	0
165	20231120	162600	20295163300	91000	91000	91000	91000	0
166	20231120	162500	20295163300	91000	91000	91000	91000	0
167	20231120	162400	20295163300	91000	91000	91000	91000	0
168	20231120	162300	20295163300	91000	91000	91000	91000	0
169	20231120	162200	20295163300	91000	91000	91000	91000	0
170	20231120	162100	20295163300	91000	91000	91000	91000	0
171	20231120	162000	20295163300	91000	91000	91000	91000	0
172	20231120	161900	20295163300	91000	91000	91000	91000	0
173	20231120	161800	20295163300	91000	91000	91000	91000	0
174	20231120	161700	20295163300	91000	91000	91000	91000	0
175	20231120	161600	20295163300	91000	91000	91000	91000	0
176	20231120	161500	20295163300	91000	91000	91000	91000	0
177	20231120	161400	20295163300	91000	91000	91000	91000	0
178	20231120	161300	20295163300	91000	91000	91000	91000	0
179	20231120	161200	20295163300	91000	91000	91000	91000	0
180	20231120	161100	20295163300	91000	91000	91000	91000	0
181	20231120	161000	20295163300	91000	91000	91000	91000	0
182	20231120	160900	20295163300	91000	91000	91000	91000	21178
183	20231120	160800	20295163300	91000	91000	91000	91000	0
184	20231120	160700	20295163300	91000	91000	91000	91000	0
185	20231120	160600	20295163300	91000	91000	91000	91000	0
186	20231120	160500	20295163300	91000	91000	91000	91000	0
187	20231120	160400	20295163300	91000	91000	91000	91000	0
188	20231120	160300	20295163300	91000	91000	91000	91000	0
189	20231120	160200	20295163300	91000	91000	91000	91000	0
190	20231120	160100	20295163300	91000	91000	91000	91000	0
191	20231120	160000	20295163300	91000	91000	91000	91000	0
192	20231120	155900	20295163300	91000	91000	91000	91000	0
193	20231120	155800	20295163300	91000	91000	91000	91000	0
194	20231120	155700	20295163300	91000	91000	91000	91000	0
195	20231120	155600	20295163300	91000	91000	91000	91000	0
196	20231120	155500	20295163300	91000	91000	91000	91000	0
197	20231120	155400	20295163300	91000	91000	91000	91000	0
198	20231120	155300	20295163300	91000	91000	91000	91000	0
199	20231120	155200	20295163300	91000	91000	91000	91000	0
200	20231120	155100	20295163300	91000	91000	91000	91000	0
201	20231120	155000	20295163300	91000	91000	91000	91000	0
202	20231120	154900	20295163300	91000	91000	91000	91000	0
203	20231120	154800	20295163300	91000	91000	91000	91000	0
204	20231120	154700	20295163300	91000	91000	91000	91000	0
205	20231120	154600	20295163300	91000	91000	91000	91000	0
206	20231120	154500	20295163300	91000	91000	91000	91000	0
207	20231120	154400	20295163300	91000	91000	91000	91000	0
208	20231120	154300	20295163300	91000	91000	91000	91000	0
209	20231120	154200	20295163300	91000	91000	91000	91000	0
210	20231120	154100	20295163300	91000	91000	91000	91000	0
211	20231120	154000	20295163300	91000	91000	91000	91000	0
212	20231120	153900	20295163300	91000	91000	91000	91000	21178
213	20231120	153800	20295163300	91000	91000	91000	91000	0
214	20231120	153700	20295163300	91000	91000	91000	91000	0
215	20231120	153600	20295163300	91000	91000	91000	91000	0
216	20231120	153500	20295163300	91000	91000	91000	91000	0
217	20231120	153400	20295163300	91000	91000	91000	91000	0
218	20231120	153300	20295163300	91000	91000	91000	91000	0
219	20231120	153200	20295163300	91000	91000	91000	91000	0
220	20231120	153100	20295163300	91000	91000	91000	91000	0
221	20231120	153000	20295163300	91000	91000	91000	91000	21178
222	20231120	152900	18367965300	91000	91000	91000	91000	0
223	20231120	152800	18367965300	91000	91000	91000	91000	0
224	20231120	152700	18367965300	91000	91000	91000	91000	0
225	20231120	152600	18367965300	91000	91000	91000	91000	0
226	20231120	152500	18367965300	91000	91000	91000	91000	0
227	20231120	152400	18367965300	91000	91000	91000	91000	0
228	20231120	152300	18367965300	91000	91000	91000	91000	0
229	20231120	152200	18367965300	91000	91000	91000	91000	0
230	20231120	152100	18367965300	91000	91000	91000	91000	0
231	20231120	152000	18367965300	91000	91000	91000	91000	0
232	20231120	151900	18367965300	91000	91300	91400	91000	919
233	20231120	151800	18284177100	91200	91200	91200	91000	1178
234	20231120	151700	18176836000	91100	91200	91300	91100	775
235	20231120	151600	18106118000	91200	91300	91300	91100	672
236	20231120	151500	18044829500	91400	91300	91400	91200	1091
237	20231120	151400	17945225100	91400	91500	91500	91300	660
238	20231120	151300	17884917100	91500	91500	91600	91400	726
239	20231120	151200	17818509500	91500	91500	91500	91400	333
240	20231120	151100	17788067800	91500	91400	91500	91400	696
241	20231120	151000	17724422200	91500	91500	91600	91400	308
242	20231120	150900	17696256800	91500	91700	91700	91400	580
243	20231120	150800	17643172500	91600	91800	91800	91500	891
244	20231120	150700	17561523300	91800	91800	91800	91600	612
245	20231120	150600	17505395000	91800	91800	91800	91700	592
246	20231120	150500	17451066100	91800	91700	91800	91700	531
247	20231120	150400	17402352400	91800	91800	91900	91600	1329
248	20231120	150300	17280344800	91700	91800	91800	91600	756
249	20231120	150200	17210998500	91600	91800	91900	91600	1291
250	20231120	150100	17092480100	91800	91800	91900	91700	968
251	20231120	150000	17003612800	91800	91700	91800	91700	439
252	20231120	145900	16963316900	91800	91700	91800	91600	253
253	20231120	145800	16940119100	91700	91600	91700	91500	743
254	20231120	145700	16872072100	91600	91500	91600	91500	105
255	20231120	145600	16862457100	91600	91800	91800	91500	2159
256	20231120	145500	16664562800	91800	91700	91800	91700	567
257	20231120	145400	16612519700	91800	91800	91800	91700	169
258	20231120	145300	16597007800	91800	91900	91900	91600	385
259	20231120	145200	16561678900	91900	91800	91900	91600	766
260	20231120	145100	16491390000	91700	91800	91800	91700	85
261	20231120	145000	16483588400	91800	91700	91800	91700	660
262	20231120	144900	16423003800	91700	91700	91800	91600	220
263	20231120	144800	16402830800	91700	91600	91700	91500	309
264	20231120	144700	16374526300	91600	91500	91600	91400	1006
265	20231120	144600	16282482100	91500	91800	91800	91400	1903
266	20231120	144500	16108081800	91700	91700	91800	91700	1045
267	20231120	144400	16012159700	91800	91800	91900	91700	1522
268	20231120	144300	15872485300	91900	91700	91900	91700	1300
269	20231120	144200	15753142600	91800	91800	91800	91700	509
270	20231120	144100	15706421000	91800	91800	91800	91700	175
271	20231120	144000	15690357100	91800	91700	91800	91700	561
272	20231120	143900	15638864000	91800	91800	91800	91700	692
273	20231120	143800	15575340700	91800	91800	91800	91700	219
274	20231120	143700	15555239200	91800	91700	91800	91700	473
275	20231120	143600	15511819000	91800	91700	91800	91700	610
276	20231120	143500	15455826300	91700	91700	91800	91700	220
277	20231120	143400	15435642000	91800	91800	91900	91700	2918
278	20231120	143300	15167792800	91700	91800	91800	91700	201
279	20231120	143200	15149342500	91800	91800	91800	91700	282
280	20231120	143100	15123458500	91700	91800	91800	91700	491
281	20231120	143000	15078388200	91800	91800	91900	91700	676
282	20231120	142900	15016331700	91800	91800	91800	91700	587
283	20231120	142800	14962448200	91800	91700	91800	91700	633
284	20231120	142700	14904359300	91700	91800	91800	91700	377
285	20231120	142600	14869756300	91800	91700	91800	91700	167
286	20231120	142500	14854433300	91700	91700	91700	91600	188
287	20231120	142400	14837197100	91700	91700	91700	91600	262
288	20231120	142300	14813173500	91600	91700	91700	91600	419
289	20231120	142200	14774757200	91700	91800	91800	91600	988
290	20231120	142100	14684156700	91800	91700	91800	91700	396
291	20231120	142000	14647809000	91800	91700	91800	91700	651
292	20231120	141900	14588077900	91700	91800	91800	91700	1388
293	20231120	141800	14460778100	91800	91700	91800	91700	117
294	20231120	141700	14450040300	91800	91800	91800	91700	734
295	20231120	141600	14382677200	91800	91600	91800	91600	131
296	20231120	141500	14370662000	91700	91600	91700	91500	1193
297	20231120	141400	14261379900	91600	91700	91800	91600	2895
298	20231120	141300	13995916100	91800	91800	91800	91700	455
299	20231120	141200	13954170900	91800	91700	91800	91700	419
300	20231120	141100	13915711700	91800	91800	91800	91700	253
301	20231120	141000	13892487900	91800	91800	91800	91700	103
302	20231120	140900	13883035600	91700	91700	91800	91700	814
303	20231120	140800	13808324900	91800	91800	91800	91700	270
304	20231120	140700	13783544900	91700	91800	91900	91700	1078
305	20231120	140600	13684592700	91800	91800	91800	91700	345
306	20231120	140500	13652943400	91800	91700	91800	91700	331
307	20231120	140400	13622562700	91800	91700	91900	91700	1115
308	20231120	140300	13520209900	91800	91700	91800	91700	62
309	20231120	140200	13514519800	91700	91800	91800	91700	103
310	20231120	140100	13505066700	91800	91900	91900	91600	2324
311	20231120	140000	13291914100	91900	91800	91900	91700	733
312	20231120	135900	13224636700	91800	91800	91900	91700	1997
313	20231120	135800	13041296200	91800	91900	91900	91800	401
314	20231120	135700	13004449800	91800	91900	91900	91800	106
315	20231120	135600	12994710800	91900	91800	91900	91700	566
316	20231120	135500	12942754800	91800	91800	91800	91700	422
317	20231120	135400	12904019100	91800	91800	91800	91700	158
318	20231120	135300	12889522700	91700	91800	91800	91700	469
319	20231120	135200	12846474000	91800	91700	91800	91700	318
320	20231120	135100	12817285800	91800	91900	91900	91700	2039
321	20231120	135000	12630075600	91900	91900	91900	91800	350
322	20231120	134900	12597926300	91800	91900	91900	91800	199
323	20231120	134800	12579643500	91900	91900	91900	91800	660
324	20231120	134700	12519001600	91800	91900	91900	91800	393
325	20231120	134600	12482901400	91800	91900	91900	91800	215
326	20231120	134500	12463151500	91800	91800	91900	91700	457
327	20231120	134400	12421201900	91800	91700	91800	91700	69
328	20231120	134300	12414869200	91800	91800	91800	91700	675
329	20231120	134200	12352924400	91700	91900	91900	91700	3481
330	20231120	134100	12033338100	91900	91900	91900	91800	271
331	20231120	134000	12008437800	91900	91900	91900	91800	1357
332	20231120	133900	11883744200	91900	91900	91900	91800	486
333	20231120	133800	11839088300	91800	91900	91900	91800	250
334	20231120	133700	11816121300	91800	91900	91900	91800	609
335	20231120	133600	11760159800	91900	91800	91900	91700	885
336	20231120	133500	11678911500	91700	91700	91800	91700	924
337	20231120	133400	11594091900	91700	91700	91800	91700	507
338	20231120	133300	11547562800	91700	91800	91800	91700	190
339	20231120	133200	11530130600	91800	91800	91800	91700	691
340	20231120	133100	11466709300	91800	91800	91800	91700	587
341	20231120	133000	11412825900	91800	91700	91800	91700	101
342	20231120	132900	11403555200	91700	91700	91800	91600	1415
343	20231120	132800	11273796500	91700	91700	91700	91600	388
344	20231120	132700	11238238500	91700	91600	91700	91600	382
345	20231120	132600	11203213600	91700	91700	91700	91600	517
346	20231120	132500	11155807900	91700	91500	91700	91500	900
347	20231120	132400	11073358700	91600	91600	91600	91500	602
348	20231120	132300	11018215700	91600	91600	91600	91500	156
349	20231120	132200	11003928000	91500	91500	91600	91500	73
350	20231120	132100	10997242400	91600	91600	91600	91500	479
351	20231120	132000	10953372500	91600	91500	91600	91500	488
352	20231120	131900	10908694300	91600	91600	91600	91500	128
353	20231120	131800	10896969700	91500	91600	91600	91500	394
354	20231120	131700	10860887700	91500	91600	91600	91500	53
355	20231120	131600	10856034600	91600	91600	91600	91500	330
356	20231120	131500	10825809700	91500	91500	91600	91500	95
357	20231120	131400	10817114400	91600	91500	91600	91500	112
358	20231120	131300	10806863100	91600	91600	91600	91500	528
359	20231120	131200	10758520100	91600	91600	91600	91500	48
360	20231120	131100	10754124000	91600	91500	91600	91500	42
361	20231120	131000	10750280500	91600	91500	91600	91500	819
362	20231120	130900	10675313500	91500	91600	91600	91500	237
363	20231120	130800	10653604900	91500	91600	91600	91500	420
364	20231120	130700	10615148100	91500	91500	91500	91500	6
365	20231120	130600	10614599100	91500	91500	91600	91500	21
366	20231120	130500	10612677000	91500	91600	91600	91500	394
367	20231120	130400	10576589700	91500	91600	91700	91500	786
368	20231120	130300	10504596600	91600	91600	91600	91500	56
369	20231120	130200	10499468400	91500	91500	91600	91500	298
370	20231120	130100	10472173100	91500	91600	91600	91500	39
371	20231120	130000	10468604000	91600	91600	91700	91500	943
372	20231120	125900	10382225600	91700	91700	91700	91600	136
373	20231120	125800	10369755600	91700	91600	91700	91600	180
374	20231120	125700	10353264000	91600	91700	91700	91600	322
375	20231120	125600	10323739600	91700	91600	91700	91600	34
376	20231120	125500	10320624300	91600	91600	91700	91600	176
377	20231120	125400	10304499900	91600	91600	91700	91600	313
378	20231120	125300	10275801700	91700	91700	91700	91600	35
379	20231120	125200	10272593600	91700	91600	91700	91600	541
380	20231120	125100	10223036700	91600	91600	91600	91500	36
381	20231120	125000	10219740000	91500	91500	91600	91500	38
382	20231120	124900	10216262000	91500	91600	91600	91500	690
383	20231120	124800	10153084200	91500	91500	91600	91500	65
384	20231120	124700	10147136300	91500	91700	91700	91500	2356
385	20231120	124600	9931325500	91700	91700	91700	91600	342
386	20231120	124500	9899967100	91700	91600	91700	91600	45
387	20231120	124400	9895842300	91700	91600	91700	91600	204
388	20231120	124300	9877152800	91600	91500	91600	91500	120
389	20231120	124200	9866163300	91600	91600	91600	91500	55
390	20231120	124100	9861125400	91600	91600	91600	91500	379
391	20231120	124000	9826410600	91500	91600	91600	91500	357
392	20231120	123900	9793711100	91500	91600	91600	91500	301
393	20231120	123800	9766145400	91500	91500	91600	91400	332
394	20231120	123700	9735769700	91500	91500	91500	91500	45
395	20231120	123600	9731652200	91500	91500	91500	91400	356
396	20231120	123500	9699080200	91400	91500	91500	91400	27
397	20231120	123400	9696611500	91400	91600	91600	91400	967
398	20231120	123300	9608137200	91500	91600	91700	91500	1982
399	20231120	123200	9426572800	91600	91700	91700	91600	69
400	20231120	123100	9420247100	91700	91600	91700	91600	386
401	20231120	123000	9384884700	91700	91600	91700	91600	1044
402	20231120	122900	9289167700	91700	91600	91700	91600	108
403	20231120	122800	9279270800	91700	91700	91700	91600	318
404	20231120	122700	9250112700	91700	91600	91700	91500	923
405	20231120	122600	9165565700	91500	91600	91600	91500	370
406	20231120	122500	9131674400	91600	91600	91600	91500	501
407	20231120	122400	9085784400	91600	91600	91600	91500	52
408	20231120	122300	9081022100	91600	91500	91600	91500	33
409	20231120	122200	9078000700	91600	91500	91600	91500	801
410	20231120	122100	9004663600	91500	91600	91600	91500	38
411	20231120	122000	9001183700	91600	91600	91600	91500	55
412	20231120	121900	8996147200	91600	91600	91600	91500	607
413	20231120	121800	8940575200	91500	91500	91600	91500	1663
414	20231120	121700	8788383100	91600	91600	91600	91500	510
415	20231120	121600	8741670600	91600	91600	91600	91500	79
416	20231120	121500	8734434300	91600	91500	91600	91500	146
417	20231120	121400	8721068100	91600	91600	91600	91500	582
418	20231120	121300	8667781500	91600	91600	91600	91500	187
419	20231120	121200	8650663100	91600	91600	91600	91500	41
420	20231120	121100	8646907800	91600	91600	91600	91500	392
421	20231120	121000	8611002600	91500	91600	91600	91500	130
422	20231120	120900	8599104300	91600	91600	91600	91500	515
423	20231120	120800	8551936400	91500	91600	91600	91500	174
424	20231120	120700	8536009900	91600	91600	91600	91500	159
425	20231120	120600	8521453200	91600	91600	91600	91500	318
426	20231120	120500	8492326600	91600	91600	91600	91500	52
427	20231120	120400	8487565100	91600	91500	91600	91500	36
428	20231120	120300	8484269100	91600	91500	91600	91400	236
429	20231120	120200	8462676800	91400	91500	91600	91400	274
430	20231120	120100	8437603000	91500	91500	91600	91500	593
431	20231120	120000	8383314000	91600	91600	91600	91500	188
432	20231120	115900	8366108200	91600	91600	91600	91500	233
433	20231120	115800	8344787600	91500	91500	91600	91500	363
434	20231120	115700	8311544600	91500	91500	91600	91500	63
435	20231120	115600	8305778200	91500	91500	91600	91500	317
436	20231120	115500	8276768400	91500	91500	91600	91500	364
437	20231120	115400	8243431800	91500	91500	91600	91500	214
438	20231120	115300	8223849100	91500	91500	91600	91500	581
439	20231120	115200	8170658100	91600	91600	91600	91500	45
440	20231120	115100	8166537100	91600	91500	91600	91500	27
441	20231120	115000	8164065300	91600	91500	91600	91400	350
442	20231120	114900	8132041600	91500	91500	91500	91400	131
443	20231120	114800	8120060500	91500	91500	91500	91400	65
444	20231120	114700	8114113700	91400	91600	91600	91400	2141
445	20231120	114600	7918229300	91600	91400	91600	91400	1298
446	20231120	114500	7799462000	91400	91500	91500	91400	342
447	20231120	114400	7768174300	91400	91500	91500	91400	104
448	20231120	114300	7758660000	91400	91400	91500	91400	14
449	20231120	114200	7757380000	91500	91400	91500	91400	320
450	20231120	114100	7728104800	91400	91400	91500	91400	26
451	20231120	114000	7725728000	91400	91400	91500	91400	32
452	20231120	113900	7722802400	91400	91500	91500	91400	292
453	20231120	113800	7696086800	91400	91400	91500	91400	96
454	20231120	113700	7687312000	91400	91400	91500	91400	108
455	20231120	113600	7677440400	91400	91400	91400	91400	199
456	20231120	113500	7659251800	91400	91400	91400	91300	179
457	20231120	113400	7642893000	91300	91400	91400	91300	311
458	20231120	113300	7614471700	91400	91400	91500	91400	2216
459	20231120	113200	7411913500	91500	91500	91500	91400	36
460	20231120	113100	7408621300	91500	91400	91500	91400	448
461	20231120	113000	7367630300	91500	91400	91500	91400	46
462	20231120	112900	7363422700	91500	91500	91500	91400	276
463	20231120	112800	7338169200	91500	91400	91500	91400	25
464	20231120	112700	7335881900	91500	91500	91500	91400	125
465	20231120	112600	7324456600	91500	91400	91500	91400	284
466	20231120	112500	7298471600	91500	91400	91500	91400	31
467	20231120	112400	7295637100	91500	91500	91500	91400	16
468	20231120	112300	7294174300	91400	91400	91500	91400	785
469	20231120	112200	7222395000	91500	91400	91500	91400	98
470	20231120	112100	7213433300	91400	91700	91700	91400	2553
471	20231120	112000	6979725000	91600	91500	91600	91500	349
472	20231120	111900	6947758200	91500	91600	91600	91500	443
473	20231120	111800	6907179600	91500	91600	91600	91500	316
474	20231120	111700	6878234300	91600	91500	91600	91500	52
475	20231120	111600	6873473700	91600	91500	91600	91400	214
476	20231120	111500	6853877600	91500	91400	91500	91400	1455
477	20231120	111400	6720746900	91500	91500	91500	91400	227
478	20231120	111300	6699982600	91500	91500	91500	91400	500
479	20231120	111200	6654233000	91500	91500	91500	91400	381
480	20231120	111100	6619374900	91400	91500	91500	91400	279
481	20231120	111000	6593867700	91500	91400	91500	91400	494
482	20231120	110900	6548685800	91400	91500	91500	91400	54
483	20231120	110800	6543748000	91400	91500	91500	91400	221
484	20231120	110700	6523538300	91500	91500	91500	91400	897
485	20231120	110600	6441469500	91500	91400	91500	91400	9
486	20231120	110500	6440646600	91500	91200	91500	91100	8436
487	20231120	110400	5670531100	91100	91100	91200	91100	433
488	20231120	110300	5631046800	91100	91200	91200	91100	119
489	20231120	110200	5620198000	91100	91200	91200	91100	560
490	20231120	110100	5569133400	91100	91100	91200	91100	76
491	20231120	110000	5562203800	91100	91100	91200	91100	86
492	20231120	105900	5554363900	91100	91100	91200	91100	670
493	20231120	105800	5493260700	91100	91100	91200	91100	53
494	20231120	105700	5488429200	91100	91200	91200	91100	100
495	20231120	105600	5479311600	91200	91100	91200	91000	1762
496	20231120	105500	5318801500	91000	91000	91100	91000	57
497	20231120	105400	5313614000	91000	91000	91100	91000	379
498	20231120	105300	5279098100	91100	91100	91100	91000	30
499	20231120	105200	5276367600	91000	91000	91100	91000	274
500	20231120	105100	5251411500	91100	91000	91100	91000	305
501	20231120	105000	5223629200	91100	91000	91100	91000	181
502	20231120	104900	5207157200	91000	91000	91100	91000	959
503	20231120	104800	5119849600	91000	91100	91100	91000	246
504	20231120	104700	5097442500	91000	91000	91100	91000	86
505	20231120	104600	5089616200	91000	91000	91100	91000	331
506	20231120	104500	5059494900	91000	91000	91100	91000	120
507	20231120	104400	5048573500	91000	91100	91100	91000	195
508	20231120	104300	5030811500	91000	91100	91100	91000	18
509	20231120	104200	5029173200	91100	91100	91100	91000	140
510	20231120	104100	5016432800	91000	91000	91000	91000	277
511	20231120	104000	4991225800	91100	91000	91100	91000	607
512	20231120	103900	4935988300	91000	91200	91200	91000	1798
513	20231120	103800	4772219700	91200	91100	91200	91100	606
514	20231120	103700	4717011300	91100	91200	91200	91100	50
515	20231120	103600	4712454300	91200	91200	91200	91200	33
516	20231120	103500	4709444700	91100	91100	91200	91100	195
517	20231120	103400	4691662800	91100	91100	91200	91100	89
518	20231120	103300	4683551500	91100	91200	91200	91100	9
519	20231120	103200	4682730800	91200	91100	91200	91000	997
520	20231120	103100	4591905300	91100	91100	91100	91000	10
521	20231120	103000	4590994700	91000	91000	91100	91000	435
522	20231120	102900	4551409300	91000	91000	91100	91000	369
523	20231120	102800	4517829600	91000	91000	91100	91000	24
524	20231120	102700	4515643900	91000	91000	91000	91000	106
525	20231120	102600	4505997900	91100	91000	91100	91000	238
526	20231120	102500	4484339200	91000	91000	91100	91000	32
527	20231120	102400	4481426900	91000	91000	91100	91000	286
528	20231120	102300	4455400600	91100	91000	91100	91000	35
529	20231120	102200	4452213200	91000	91100	91100	91000	137
530	20231120	102100	4439741600	91000	91000	91100	91000	22
531	20231120	102000	4437739300	91000	91100	91200	91000	1320
532	20231120	101900	4317507400	91100	91100	91200	91100	74
533	20231120	101800	4310765700	91100	91100	91200	91100	202
534	20231120	101700	4292347500	91100	91100	91200	91100	35
535	20231120	101600	4289158700	91200	91200	91200	91100	74
536	20231120	101500	4282416000	91100	91200	91200	91100	772
537	20231120	101400	4212016900	91100	91100	91200	91100	284
538	20231120	101300	4186123200	91200	91100	91200	91100	10
539	20231120	101200	4185212100	91100	91100	91200	91100	846
540	20231120	101100	4108092600	91200	91100	91200	91100	541
541	20231120	101000	4058776800	91200	91100	91200	91100	40
542	20231120	100900	4055131100	91100	91200	91200	91100	79
543	20231120	100800	4047929600	91100	91100	91200	91100	260
544	20231120	100700	4024225400	91200	91100	91200	91100	71
545	20231120	100600	4017754100	91100	91000	91100	91000	50
546	20231120	100500	4013201400	91000	91000	91100	91000	38
547	20231120	100400	4009740300	91000	91000	91100	91000	202
548	20231120	100300	3991341900	91000	91000	91100	91000	34
549	20231120	100200	3988245900	91000	90900	91100	90900	862
550	20231120	100100	3909801400	90900	90900	91000	90800	1537
551	20231120	100000	3770080700	91000	90900	91000	90900	45
552	20231120	095900	3765989400	90900	91000	91000	90900	749
553	20231120	095800	3697845200	91100	91000	91100	91000	52
554	20231120	095700	3693113000	91000	91000	91100	91000	157
555	20231120	095600	3678825000	91000	91200	91200	91000	1039
556	20231120	095500	3584098000	91200	91100	91300	91100	554
557	20231120	095400	3533573300	91200	91100	91200	91100	128
558	20231120	095300	3521912300	91100	91100	91200	91100	23
559	20231120	095200	3519816600	91100	90900	91300	90800	1533
560	20231120	095100	3380288800	90900	91200	91300	90900	3261
561	20231120	095000	3083004300	91300	91200	91300	91200	176
562	20231120	094900	3066943200	91200	91200	91300	91200	227
563	20231120	094800	3046226900	91200	91200	91300	91200	660
564	20231120	094700	2985990800	91200	91200	91300	91200	268
565	20231120	094600	2961535500	91200	91300	91300	91200	161
566	20231120	094500	2946839000	91300	91300	91300	91200	73
567	20231120	094400	2940175000	91300	91200	91300	91200	37
568	20231120	094300	2936800300	91200	91200	91300	91200	20
569	20231120	094200	2934976000	91200	91100	91200	91000	947
570	20231120	094100	2848621900	91000	91100	91100	91000	51
571	20231120	094000	2843976800	91000	91000	91100	91000	66
572	20231120	093900	2837966700	91000	91100	91100	91000	35
573	20231120	093800	2834780000	91000	91000	91300	91000	639
574	20231120	093700	2776503000	91000	91400	91400	91000	2106
575	20231120	093600	2584499500	91400	91300	91400	91300	9
576	20231120	093500	2583677300	91300	91300	91400	91300	1452
577	20231120	093400	2451046200	91300	91300	91400	91300	792
578	20231120	093300	2378668500	91300	91300	91400	91200	223
579	20231120	093200	2358308600	91200	91300	91300	91100	344
580	20231120	093100	2326924200	91000	91100	91300	91000	555
581	20231120	093000	2276322000	91100	91100	91100	91000	707
582	20231120	092900	2211916400	91100	91100	91200	91100	948
583	20231120	092800	2125497700	91000	91100	91100	91000	192
584	20231120	092700	2108008600	91000	91200	91200	91000	1333
585	20231120	092600	1986466100	91300	91300	91300	91300	149
586	20231120	092500	1972862400	91300	91200	91400	91200	550
587	20231120	092400	1922651000	91200	90900	91400	90800	7091
588	20231120	092300	1277011200	90800	90900	90900	90800	275
589	20231120	092200	1252016600	90800	90800	90900	90800	190
590	20231120	092100	1234752500	90800	90800	90900	90800	811
591	20231120	092000	1161099900	90800	90800	90800	90800	229
592	20231120	091900	1140306700	90800	90800	90900	90700	288
593	20231120	091800	1114154800	90800	90800	90900	90700	671
594	20231120	091700	1053226300	90800	90800	90800	90800	59
595	20231120	091600	1047869100	90800	90600	90800	90600	88
596	20231120	091500	1039887800	90700	90500	90700	90400	2060
597	20231120	091400	853303400	90500	90400	90500	90400	448
598	20231120	091300	812787100	90500	90500	90500	90400	75
599	20231120	091200	805999900	90500	90500	90600	90400	412
600	20231120	091100	768716900	90500	90500	90600	90400	666
601	20231120	091000	708478800	90600	90600	90600	90400	494
602	20231120	090900	663764900	90400	90400	90600	90400	63
603	20231120	090800	658067100	90600	90500	90600	90400	837
604	20231120	090700	582330500	90500	90400	90600	90400	208
605	20231120	090600	563506400	90400	90600	90700	90400	1575
606	20231120	090500	420952300	90600	90900	91000	90600	562
607	20231120	090400	369945100	91000	90800	91000	90700	1199
608	20231120	090300	260991300	90800	90800	90800	90700	176
609	20231120	090200	245012500	90800	90700	90800	90700	163
610	20231120	090100	230213900	90700	90800	90800	90500	1205
611	20231120	090000	121019000	90800	90700	91000	90700	1333