KissMeData/052690/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	192300	4086985200	57600	57600	57600	57600	2179
3	20231120	192200	4086985200	57600	57600	57600	57600	0
4	20231120	192100	4086985200	57600	57600	57600	57600	0
5	20231120	192000	4086985200	57600	57600	57600	57600	0
6	20231120	191900	4086985200	57600	57600	57600	57600	0
7	20231120	191800	4086985200	57600	57600	57600	57600	0
8	20231120	191700	4086985200	57600	57600	57600	57600	0
9	20231120	191600	4086985200	57600	57600	57600	57600	0
10	20231120	191500	4086985200	57600	57600	57600	57600	0
11	20231120	191400	4086985200	57600	57600	57600	57600	0
12	20231120	191300	4086985200	57600	57600	57600	57600	0
13	20231120	191200	4086985200	57600	57600	57600	57600	0
14	20231120	191100	4086985200	57600	57600	57600	57600	0
15	20231120	191000	4086985200	57600	57600	57600	57600	0
16	20231120	190900	4086985200	57600	57600	57600	57600	0
17	20231120	190800	4086985200	57600	57600	57600	57600	0
18	20231120	190700	4086985200	57600	57600	57600	57600	0
19	20231120	190600	4086985200	57600	57600	57600	57600	0
20	20231120	190500	4086985200	57600	57600	57600	57600	0
21	20231120	190400	4086985200	57600	57600	57600	57600	0
22	20231120	190300	4086985200	57600	57600	57600	57600	0
23	20231120	190200	4086985200	57600	57600	57600	57600	0
24	20231120	190100	4086985200	57600	57600	57600	57600	0
25	20231120	190000	4086985200	57600	57600	57600	57600	0
26	20231120	185900	4086985200	57600	57600	57600	57600	0
27	20231120	185800	4086985200	57600	57600	57600	57600	0
28	20231120	185700	4086985200	57600	57600	57600	57600	0
29	20231120	185600	4086985200	57600	57600	57600	57600	0
30	20231120	185500	4086985200	57600	57600	57600	57600	0
31	20231120	185400	4086985200	57600	57600	57600	57600	0
32	20231120	185300	4086985200	57600	57600	57600	57600	2179
33	20231120	185200	4086985200	57600	57600	57600	57600	0
34	20231120	185100	4086985200	57600	57600	57600	57600	0
35	20231120	185000	4086985200	57600	57600	57600	57600	0
36	20231120	184900	4086985200	57600	57600	57600	57600	0
37	20231120	184800	4086985200	57600	57600	57600	57600	0
38	20231120	184700	4086985200	57600	57600	57600	57600	0
39	20231120	184600	4086985200	57600	57600	57600	57600	0
40	20231120	184500	4086985200	57600	57600	57600	57600	0
41	20231120	184400	4086985200	57600	57600	57600	57600	0
42	20231120	184300	4086985200	57600	57600	57600	57600	0
43	20231120	184200	4086985200	57600	57600	57600	57600	0
44	20231120	184100	4086985200	57600	57600	57600	57600	0
45	20231120	184000	4086985200	57600	57600	57600	57600	0
46	20231120	183900	4086985200	57600	57600	57600	57600	0
47	20231120	183800	4086985200	57600	57600	57600	57600	0
48	20231120	183700	4086985200	57600	57600	57600	57600	0
49	20231120	183600	4086985200	57600	57600	57600	57600	0
50	20231120	183500	4086985200	57600	57600	57600	57600	0
51	20231120	183400	4086985200	57600	57600	57600	57600	0
52	20231120	183300	4086985200	57600	57600	57600	57600	0
53	20231120	183200	4086985200	57600	57600	57600	57600	0
54	20231120	183100	4086985200	57600	57600	57600	57600	0
55	20231120	183000	4086985200	57600	57600	57600	57600	0
56	20231120	182900	4086985200	57600	57600	57600	57600	0
57	20231120	182800	4086985200	57600	57600	57600	57600	0
58	20231120	182700	4086985200	57600	57600	57600	57600	0
59	20231120	182600	4086985200	57600	57600	57600	57600	0
60	20231120	182500	4086985200	57600	57600	57600	57600	0
61	20231120	182400	4086985200	57600	57600	57600	57600	0
62	20231120	182300	4086985200	57600	57600	57600	57600	2179
63	20231120	182200	4086985200	57600	57600	57600	57600	0
64	20231120	182100	4086985200	57600	57600	57600	57600	0
65	20231120	182000	4086985200	57600	57600	57600	57600	0
66	20231120	181900	4086985200	57600	57600	57600	57600	0
67	20231120	181800	4086985200	57600	57600	57600	57600	0
68	20231120	181700	4086985200	57600	57600	57600	57600	0
69	20231120	181600	4086985200	57600	57600	57600	57600	0
70	20231120	181500	4086985200	57600	57600	57600	57600	0
71	20231120	181400	4086985200	57600	57600	57600	57600	0
72	20231120	181300	4086985200	57600	57600	57600	57600	0
73	20231120	181200	4086985200	57600	57600	57600	57600	0
74	20231120	181100	4086985200	57600	57600	57600	57600	0
75	20231120	181000	4086985200	57600	57600	57600	57600	0
76	20231120	180900	4086985200	57600	57600	57600	57600	0
77	20231120	180800	4086985200	57600	57600	57600	57600	0
78	20231120	180700	4086985200	57600	57600	57600	57600	0
79	20231120	180600	4086985200	57600	57600	57600	57600	0
80	20231120	180500	4086985200	57600	57600	57600	57600	0
81	20231120	180400	4086985200	57600	57600	57600	57600	0
82	20231120	180300	4086985200	57600	57600	57600	57600	0
83	20231120	180200	4086985200	57600	57600	57600	57600	0
84	20231120	180100	4086985200	57600	57600	57600	57600	0
85	20231120	180000	4086985200	57600	57600	57600	57600	0
86	20231120	175900	4086985200	57600	57600	57600	57600	0
87	20231120	175800	4086985200	57600	57600	57600	57600	0
88	20231120	175700	4086985200	57600	57600	57600	57600	0
89	20231120	175600	4086985200	57600	57600	57600	57600	0
90	20231120	175500	4086985200	57600	57600	57600	57600	0
91	20231120	175400	4086985200	57600	57600	57600	57600	0
92	20231120	175300	4086985200	57600	57600	57600	57600	2179
93	20231120	175200	4086985200	57600	57600	57600	57600	0
94	20231120	175100	4086985200	57600	57600	57600	57600	0
95	20231120	175000	4086985200	57600	57600	57600	57600	0
96	20231120	174900	4086985200	57600	57600	57600	57600	0
97	20231120	174800	4086985200	57600	57600	57600	57600	0
98	20231120	174700	4086985200	57600	57600	57600	57600	0
99	20231120	174600	4086985200	57600	57600	57600	57600	0
100	20231120	174500	4086985200	57600	57600	57600	57600	0
101	20231120	174400	4086985200	57600	57600	57600	57600	0
102	20231120	174300	4086985200	57600	57600	57600	57600	0
103	20231120	174200	4086985200	57600	57600	57600	57600	0
104	20231120	174100	4086985200	57600	57600	57600	57600	0
105	20231120	174000	4086985200	57600	57600	57600	57600	0
106	20231120	173900	4086985200	57600	57600	57600	57600	0
107	20231120	173800	4086985200	57600	57600	57600	57600	0
108	20231120	173700	4086985200	57600	57600	57600	57600	0
109	20231120	173600	4086985200	57600	57600	57600	57600	0
110	20231120	173500	4086985200	57600	57600	57600	57600	0
111	20231120	173400	4086985200	57600	57600	57600	57600	0
112	20231120	173300	4086985200	57600	57600	57600	57600	0
113	20231120	173200	4086985200	57600	57600	57600	57600	0
114	20231120	173100	4086985200	57600	57600	57600	57600	0
115	20231120	173000	4086985200	57600	57600	57600	57600	0
116	20231120	172900	4086985200	57600	57600	57600	57600	0
117	20231120	172800	4086985200	57600	57600	57600	57600	0
118	20231120	172700	4086985200	57600	57600	57600	57600	0
119	20231120	172600	4086985200	57600	57600	57600	57600	0
120	20231120	172500	4086985200	57600	57600	57600	57600	0
121	20231120	172400	4086985200	57600	57600	57600	57600	0
122	20231120	172300	4086985200	57600	57600	57600	57600	2179
123	20231120	172200	4086985200	57600	57600	57600	57600	0
124	20231120	172100	4086985200	57600	57600	57600	57600	0
125	20231120	172000	4086985200	57600	57600	57600	57600	0
126	20231120	171900	4086985200	57600	57600	57600	57600	0
127	20231120	171800	4086985200	57600	57600	57600	57600	0
128	20231120	171700	4086985200	57600	57600	57600	57600	0
129	20231120	171600	4086985200	57600	57600	57600	57600	0
130	20231120	171500	4086985200	57600	57600	57600	57600	0
131	20231120	171400	4086985200	57600	57600	57600	57600	0
132	20231120	171300	4086985200	57600	57600	57600	57600	0
133	20231120	171200	4086985200	57600	57600	57600	57600	0
134	20231120	171100	4086985200	57600	57600	57600	57600	0
135	20231120	171000	4086985200	57600	57600	57600	57600	0
136	20231120	170900	4086985200	57600	57600	57600	57600	0
137	20231120	170800	4086985200	57600	57600	57600	57600	0
138	20231120	170700	4086985200	57600	57600	57600	57600	0
139	20231120	170600	4086985200	57600	57600	57600	57600	0
140	20231120	170500	4086985200	57600	57600	57600	57600	0
141	20231120	170400	4086985200	57600	57600	57600	57600	0
142	20231120	170300	4086985200	57600	57600	57600	57600	0
143	20231120	170200	4086985200	57600	57600	57600	57600	0
144	20231120	170100	4086985200	57600	57600	57600	57600	0
145	20231120	170000	4086985200	57600	57600	57600	57600	0
146	20231120	165900	4086985200	57600	57600	57600	57600	0
147	20231120	165800	4086985200	57600	57600	57600	57600	0
148	20231120	165700	4086985200	57600	57600	57600	57600	0
149	20231120	165600	4086985200	57600	57600	57600	57600	0
150	20231120	165500	4086985200	57600	57600	57600	57600	0
151	20231120	165400	4086985200	57600	57600	57600	57600	0
152	20231120	165300	4086985200	57600	57600	57600	57600	2179
153	20231120	165200	4086985200	57600	57600	57600	57600	0
154	20231120	165100	4086985200	57600	57600	57600	57600	0
155	20231120	165000	4086985200	57600	57600	57600	57600	0
156	20231120	164900	4086985200	57600	57600	57600	57600	0
157	20231120	164800	4086985200	57600	57600	57600	57600	0
158	20231120	164700	4086985200	57600	57600	57600	57600	0
159	20231120	164600	4086985200	57600	57600	57600	57600	0
160	20231120	164500	4086985200	57600	57600	57600	57600	0
161	20231120	164400	4086985200	57600	57600	57600	57600	0
162	20231120	164300	4086985200	57600	57600	57600	57600	0
163	20231120	164200	4086985200	57600	57600	57600	57600	0
164	20231120	164100	4086985200	57600	57600	57600	57600	0
165	20231120	164000	4086985200	57600	57600	57600	57600	0
166	20231120	163900	4086985200	57600	57600	57600	57600	0
167	20231120	163800	4086985200	57600	57600	57600	57600	0
168	20231120	163700	4086985200	57600	57600	57600	57600	0
169	20231120	163600	4086985200	57600	57600	57600	57600	0
170	20231120	163500	4086985200	57600	57600	57600	57600	0
171	20231120	163400	4086985200	57600	57600	57600	57600	0
172	20231120	163300	4086985200	57600	57600	57600	57600	0
173	20231120	163200	4086985200	57600	57600	57600	57600	0
174	20231120	163100	4086985200	57600	57600	57600	57600	0
175	20231120	163000	4086985200	57600	57600	57600	57600	0
176	20231120	162900	4086985200	57600	57600	57600	57600	0
177	20231120	162800	4086985200	57600	57600	57600	57600	0
178	20231120	162700	4086985200	57600	57600	57600	57600	0
179	20231120	162600	4086985200	57600	57600	57600	57600	0
180	20231120	162500	4086985200	57600	57600	57600	57600	0
181	20231120	162400	4086985200	57600	57600	57600	57600	0
182	20231120	162300	4086985200	57600	57600	57600	57600	2179
183	20231120	162200	4086985200	57600	57600	57600	57600	0
184	20231120	162100	4086985200	57600	57600	57600	57600	0
185	20231120	162000	4086985200	57600	57600	57600	57600	0
186	20231120	161900	4086985200	57600	57600	57600	57600	0
187	20231120	161800	4086985200	57600	57600	57600	57600	0
188	20231120	161700	4086985200	57600	57600	57600	57600	0
189	20231120	161600	4086985200	57600	57600	57600	57600	0
190	20231120	161500	4086985200	57600	57600	57600	57600	0
191	20231120	161400	4086985200	57600	57600	57600	57600	0
192	20231120	161300	4086985200	57600	57600	57600	57600	0
193	20231120	161200	4086985200	57600	57600	57600	57600	0
194	20231120	161100	4086985200	57600	57600	57600	57600	0
195	20231120	161000	4086985200	57600	57600	57600	57600	0
196	20231120	160900	4086985200	57600	57600	57600	57600	0
197	20231120	160800	4086985200	57600	57600	57600	57600	0
198	20231120	160700	4086985200	57600	57600	57600	57600	0
199	20231120	160600	4086985200	57600	57600	57600	57600	0
200	20231120	160500	4086985200	57600	57600	57600	57600	0
201	20231120	160400	4086985200	57600	57600	57600	57600	0
202	20231120	160300	4086985200	57600	57600	57600	57600	0
203	20231120	160200	4086985200	57600	57600	57600	57600	0
204	20231120	160100	4086985200	57600	57600	57600	57600	0
205	20231120	160000	4086985200	57600	57600	57600	57600	0
206	20231120	155900	4086985200	57600	57600	57600	57600	0
207	20231120	155800	4086985200	57600	57600	57600	57600	0
208	20231120	155700	4086985200	57600	57600	57600	57600	0
209	20231120	155600	4086985200	57600	57600	57600	57600	0
210	20231120	155500	4086985200	57600	57600	57600	57600	0
211	20231120	155400	4086985200	57600	57600	57600	57600	0
212	20231120	155300	4086985200	57600	57600	57600	57600	2179
213	20231120	155200	4086985200	57600	57600	57600	57600	0
214	20231120	155100	4086985200	57600	57600	57600	57600	0
215	20231120	155000	4086985200	57600	57600	57600	57600	0
216	20231120	154900	4086985200	57600	57600	57600	57600	0
217	20231120	154800	4086985200	57600	57600	57600	57600	0
218	20231120	154700	4086985200	57600	57600	57600	57600	0
219	20231120	154600	4086985200	57600	57600	57600	57600	0
220	20231120	154500	4086985200	57600	57600	57600	57600	0
221	20231120	154400	4086985200	57600	57600	57600	57600	0
222	20231120	154300	4086985200	57600	57600	57600	57600	0
223	20231120	154200	4086985200	57600	57600	57600	57600	0
224	20231120	154100	4086985200	57600	57600	57600	57600	0
225	20231120	154000	4086985200	57600	57600	57600	57600	0
226	20231120	153900	4086985200	57600	57600	57600	57600	0
227	20231120	153800	4086985200	57600	57600	57600	57600	0
228	20231120	153700	4086985200	57600	57600	57600	57600	0
229	20231120	153600	4086985200	57600	57600	57600	57600	0
230	20231120	153500	4086985200	57600	57600	57600	57600	0
231	20231120	153400	4086985200	57600	57600	57600	57600	0
232	20231120	153300	4086985200	57600	57600	57600	57600	0
233	20231120	153200	4086985200	57600	57600	57600	57600	0
234	20231120	153100	4086985200	57600	57600	57600	57600	0
235	20231120	153000	4086985200	57600	57600	57600	57600	2179
236	20231120	152900	3961474800	57700	57700	57700	57700	0
237	20231120	152800	3961474800	57700	57700	57700	57700	0
238	20231120	152700	3961474800	57700	57700	57700	57700	0
239	20231120	152600	3961474800	57700	57700	57700	57700	0
240	20231120	152500	3961474800	57700	57700	57700	57700	0
241	20231120	152400	3961474800	57700	57700	57700	57700	0
242	20231120	152300	3961474800	57700	57700	57700	57700	0
243	20231120	152200	3961474800	57700	57700	57700	57700	0
244	20231120	152100	3961474800	57700	57700	57700	57700	0
245	20231120	152000	3961474800	57700	57700	57700	57700	0
246	20231120	151900	3961474800	57700	57700	57800	57700	236
247	20231120	151800	3947851300	57800	57800	57800	57800	71
248	20231120	151700	3943747500	57800	57800	57800	57700	123
249	20231120	151600	3936642600	57800	57700	57800	57700	104
250	20231120	151500	3930631500	57800	57700	57800	57700	43
251	20231120	151400	3928146300	57800	57800	57800	57800	159
252	20231120	151300	3918956100	57800	57800	57800	57700	107
253	20231120	151200	3912772700	57800	57800	57800	57700	154
254	20231120	151100	3903880600	57700	57800	57800	57700	369
255	20231120	151000	3882583300	57700	57700	57700	57700	2
256	20231120	150900	3882467900	57700	57900	57900	57700	248
257	20231120	150800	3868130700	57800	57900	57900	57800	371
258	20231120	150700	3846683100	57900	57800	57900	57800	40
259	20231120	150600	3844367300	57900	57800	57900	57800	155
260	20231120	150500	3835403000	57800	57700	57900	57700	84
261	20231120	150400	3830548600	57800	57900	57900	57700	360
262	20231120	150300	3809736300	57800	57900	57900	57800	472
263	20231120	150200	3782434200	58000	58000	58000	57900	66
264	20231120	150100	3778606400	57800	57900	57900	57800	126
265	20231120	150000	3771321000	57900	57900	57900	57900	127
266	20231120	145900	3763967700	57800	57800	57800	57700	402
267	20231120	145800	3740734200	57700	57800	57800	57700	159
268	20231120	145700	3731554200	57700	57800	57800	57700	67
269	20231120	145600	3727681800	57700	57700	57800	57700	26
270	20231120	145500	3726179400	57800	57800	57800	57700	36
271	20231120	145400	3724098700	57700	57800	57800	57700	66
272	20231120	145300	3720284100	57800	57700	57800	57700	27
273	20231120	145200	3718723700	57800	57700	57800	57700	22
274	20231120	145100	3717452200	57700	57800	57800	57700	34
275	20231120	145000	3715487100	57700	57800	57800	57700	65
276	20231120	144900	3711730300	57800	57800	57800	57700	302
277	20231120	144800	3694274800	57800	57700	57800	57700	1072
278	20231120	144700	3632313700	57700	57800	57800	57700	2
279	20231120	144600	3632198200	57700	57700	57700	57700	1
280	20231120	144500	3632140500	57800	57800	57800	57700	163
281	20231120	144400	3622720100	57700	57700	57800	57700	404
282	20231120	144300	3599379200	57800	57700	57800	57700	1175
283	20231120	144200	3531464300	57800	57700	57800	57700	43
284	20231120	144100	3528979100	57800	57800	57800	57800	5
285	20231120	144000	3528690100	57700	57700	57700	57700	3
286	20231120	143900	3528517000	57700	57800	57800	57700	322
287	20231120	143800	3509907600	57800	57800	57800	57700	443
288	20231120	143700	3484302300	57800	57800	57800	57800	310
289	20231120	143600	3466384300	58000	57800	58000	57800	444
290	20231120	143500	3440689700	57800	57800	57900	57800	181
291	20231120	143400	3430225000	57900	57900	57900	57800	607
292	20231120	143300	3395109800	57900	57900	58000	57900	143
293	20231120	143200	3386826300	58000	58000	58000	58000	10
294	20231120	143100	3386246300	58000	57900	58000	57800	918
295	20231120	143000	3333077800	57900	58000	58000	57900	104
296	20231120	142900	3327052400	58000	58000	58000	57900	198
297	20231120	142800	3315568600	58000	58000	58100	58000	947
298	20231120	142700	3260642500	58100	58000	58100	58000	259
299	20231120	142600	3245609700	58000	58000	58000	58000	1
300	20231120	142500	3245551700	58200	58100	58200	58100	401
301	20231120	142400	3222250900	58200	58100	58200	58100	48
302	20231120	142300	3219457500	58200	58100	58200	58100	44
303	20231120	142200	3216897000	58100	58100	58100	58100	4
304	20231120	142100	3216664600	58100	58200	58200	58100	30
305	20231120	142000	3214918700	58100	58200	58200	58100	65
306	20231120	141900	3211136000	58200	58100	58200	58100	48
307	20231120	141800	3208342500	58200	58100	58200	58100	198
308	20231120	141700	3196821100	58100	58100	58200	58100	674
309	20231120	141600	3157655700	58100	58000	58100	58000	50
310	20231120	141500	3154751100	58100	58000	58100	58000	7
311	20231120	141400	3154344500	58000	58000	58000	58000	1
312	20231120	141300	3154286500	58000	58000	58000	58000	2
313	20231120	141200	3154170500	58000	58000	58000	58000	30
314	20231120	141100	3152430500	58000	58100	58100	58000	30
315	20231120	141000	3150687900	58000	58000	58000	58000	3
316	20231120	140900	3150513900	58000	58000	58000	58000	36
317	20231120	140800	3148425900	58000	58100	58100	58000	85
318	20231120	140700	3143488300	58100	58100	58100	58100	1
319	20231120	140600	3143430200	58100	58100	58100	58000	26
320	20231120	140500	3141919700	58100	58000	58100	58000	20
321	20231120	140400	3140757800	58000	58100	58200	58000	202
322	20231120	140300	3129024400	58100	58100	58100	58100	10
323	20231120	140200	3128443400	58100	58200	58200	58100	5
324	20231120	140100	3128152600	58100	58200	58200	58100	2
325	20231120	140000	3128036300	58200	58100	58200	58100	53
326	20231120	135900	3124951800	58200	58100	58200	58100	91
327	20231120	135800	3119662900	58100	58200	58200	58100	22
328	20231120	135700	3118382700	58200	58100	58200	58100	6
329	20231120	135600	3118033900	58200	58000	58200	58000	52
330	20231120	135500	3115007900	58000	58000	58000	58000	3
331	20231120	135400	3114833900	58000	58200	58200	58000	51
332	20231120	135300	3111865900	58000	58100	58200	58000	27
333	20231120	135200	3110294800	58000	58100	58200	58000	137
334	20231120	135100	3102338900	58000	58000	58000	58000	2
335	20231120	135000	3102222900	58100	58000	58100	58000	41
336	20231120	134900	3099842900	58000	57900	58000	57900	7
337	20231120	134800	3099437300	57900	58000	58000	57900	12
338	20231120	134700	3098741400	57900	57900	57900	57900	3
339	20231120	134600	3098567700	58000	57900	58000	57900	26
340	20231120	134500	3097059800	57900	57900	57900	57900	4
341	20231120	134400	3096828200	57900	57900	57900	57900	51
342	20231120	134300	3093875300	57900	58000	58000	57900	380
343	20231120	134200	3071836500	58000	58000	58000	58000	25
344	20231120	134100	3070386500	58000	58000	58000	58000	33
345	20231120	134000	3068472500	58000	57900	58100	57900	212
346	20231120	133900	3056156800	58000	58000	58000	58000	100
347	20231120	133800	3050356800	57900	58100	58100	57900	723
348	20231120	133700	3008419200	58100	58100	58100	58100	103
349	20231120	133600	3002434900	58100	58100	58200	58100	23
350	20231120	133500	3001096600	58100	58100	58100	58100	10
351	20231120	133400	3000515600	58200	58100	58200	58100	83
352	20231120	133300	2995685100	58200	58200	58200	58100	51
353	20231120	133200	2992717000	58100	58100	58100	58100	1
354	20231120	133100	2992658900	58100	58100	58100	58100	69
355	20231120	133000	2988650000	58200	58100	58200	58100	11
356	20231120	132900	2988009900	58200	58200	58200	58200	2
357	20231120	132800	2987893500	58100	58100	58100	58100	79
358	20231120	132700	2983303600	58100	58000	58100	58000	31
359	20231120	132600	2981503600	58000	58000	58000	58000	52
360	20231120	132500	2978487600	58100	58000	58100	58000	60
361	20231120	132400	2975003600	58000	58000	58000	58000	0
362	20231120	132300	2975003600	58000	58000	58000	58000	101
363	20231120	132200	2969145600	58000	58000	58000	58000	227
364	20231120	132100	2955979600	58000	58000	58000	58000	7
365	20231120	132000	2955573600	58000	58000	58000	58000	8
366	20231120	131900	2955109600	58200	58200	58200	58200	50
367	20231120	131800	2952199600	58200	58100	58200	58000	129
368	20231120	131700	2944714100	58100	58100	58100	58100	26
369	20231120	131600	2943203500	58100	58100	58100	58100	1
370	20231120	131500	2943145400	58200	58100	58200	58100	53
371	20231120	131400	2940061200	58200	58200	58200	58200	1
372	20231120	131300	2940003000	58100	58100	58200	58100	3
373	20231120	131200	2939828600	58100	58100	58100	58100	2
374	20231120	131100	2939712400	58100	58100	58100	58100	1
375	20231120	131000	2939654300	58100	58200	58200	58100	300
376	20231120	130900	2922224100	58200	58100	58200	58100	94
377	20231120	130800	2916753400	58100	58100	58100	58100	15
378	20231120	130700	2915881900	58100	58100	58100	58100	1
379	20231120	130600	2915823800	58100	58200	58200	58100	9
380	20231120	130500	2915300400	58200	58200	58200	58200	97
381	20231120	130400	2909655000	58200	58200	58300	58200	45
382	20231120	130300	2907035400	58200	58200	58200	58200	70
383	20231120	130200	2902961400	58200	58200	58200	58200	22
384	20231120	130100	2901681000	58200	58200	58200	58200	10
385	20231120	130000	2901099000	58200	58100	58300	58100	61
386	20231120	125900	2897547900	58300	58200	58300	58200	89
387	20231120	125800	2892365500	58300	58200	58300	58200	50
388	20231120	125700	2889450600	58100	58300	58300	58100	69
389	20231120	125600	2885433500	58300	58200	58300	58100	72
390	20231120	125500	2881239000	58300	58300	58300	58100	50
391	20231120	125400	2878324200	58300	58200	58300	58100	58
392	20231120	125300	2874946400	58300	58200	58300	58200	84
393	20231120	125200	2870054800	58300	58200	58300	58200	62
394	20231120	125100	2866442000	58200	58300	58300	58200	24
395	20231120	125000	2865043100	58300	58100	58300	58100	28
396	20231120	124900	2863412500	58300	58300	58300	58200	234
397	20231120	124800	2849787700	58300	58300	58300	58300	48
398	20231120	124700	2846989300	58300	58300	58300	58300	46
399	20231120	124600	2844307500	58200	58300	58300	58200	55
400	20231120	124500	2841103700	58300	58400	58400	58300	419
401	20231120	124400	2816668600	58400	58400	58400	58400	118
402	20231120	124300	2809777400	58400	58400	58400	58300	740
403	20231120	124200	2766561500	58400	58400	58400	58400	71
404	20231120	124100	2762415100	58400	58400	58400	58400	37
405	20231120	124000	2760254300	58400	58400	58400	58400	349
406	20231120	123900	2739872700	58400	58300	58400	58300	275
407	20231120	123800	2723834100	58300	58300	58300	58200	425
408	20231120	123700	2699056700	58300	58300	58300	58300	67
409	20231120	123600	2695150600	58300	58300	58300	58300	28
410	20231120	123500	2693518200	58300	58200	58300	58200	300
411	20231120	123400	2676029000	58200	58200	58200	58200	505
412	20231120	123300	2646638000	58200	58200	58200	58100	37
413	20231120	123200	2644484800	58200	58200	58200	58200	54
414	20231120	123100	2641342000	58200	58100	58200	58100	130
415	20231120	123000	2633776100	58100	58200	58200	58100	25
416	20231120	122900	2632321600	58200	58100	58200	58100	54
417	20231120	122800	2629179300	58200	58200	58200	58100	640
418	20231120	122700	2591943100	58200	58000	58200	58000	2203
419	20231120	122600	2463936700	58100	58000	58100	58000	767
420	20231120	122500	2419450500	58000	58000	58000	58000	1377
421	20231120	122400	2339584500	57900	58000	58000	57900	7
422	20231120	122300	2339178600	58000	58000	58000	58000	28
423	20231120	122200	2337554600	57900	57900	57900	57900	142
424	20231120	122100	2329332800	58000	58000	58000	57900	92
425	20231120	122000	2323996900	58000	58000	58000	58000	537
426	20231120	121900	2292850900	57900	57900	57900	57900	17
427	20231120	121800	2291866600	57900	57900	58000	57900	863
428	20231120	121700	2241898700	57800	57900	57900	57800	33
429	20231120	121600	2239988100	57900	57900	57900	57900	31
430	20231120	121500	2238193200	57900	57800	57900	57800	7
431	20231120	121400	2237788000	57900	57900	57900	57900	50
432	20231120	121300	2234893000	57800	57800	57800	57800	17
433	20231120	121200	2233910400	57800	57900	57900	57800	106
434	20231120	121100	2227783000	57900	57900	57900	57900	1
435	20231120	121000	2227725100	57900	57800	57900	57800	58
436	20231120	120900	2224370400	57900	57900	57900	57900	32
437	20231120	120800	2222517600	57900	57900	57900	57900	13
438	20231120	120700	2221764900	57900	57900	57900	57900	6
439	20231120	120600	2221417500	57900	57800	57900	57800	8
440	20231120	120500	2220954400	57900	57800	57900	57800	35
441	20231120	120400	2218928400	57900	57900	57900	57900	11
442	20231120	120300	2218291500	57900	57900	57900	57900	26
443	20231120	120200	2216786100	57900	57900	57900	57900	0
444	20231120	120100	2216786100	57900	57900	57900	57900	6
445	20231120	120000	2216438700	57900	57800	57900	57800	8
446	20231120	115900	2215975700	57900	57900	57900	57900	5
447	20231120	115800	2215686200	57900	57900	57900	57900	11
448	20231120	115700	2215049300	57900	57900	57900	57900	71
449	20231120	115600	2210938400	57800	57900	57900	57800	8
450	20231120	115500	2210475500	57900	57800	57900	57800	104
451	20231120	115400	2204461100	57900	57800	57900	57800	163
452	20231120	115300	2195039100	57900	57900	57900	57900	8
453	20231120	115200	2194575900	57900	57900	57900	57900	37
454	20231120	115100	2192433600	57800	57900	57900	57800	21
455	20231120	115000	2191218800	57900	57900	57900	57900	1
456	20231120	114900	2191160900	57900	57900	57900	57900	36
457	20231120	114800	2189076500	57800	57800	57800	57800	84
458	20231120	114700	2184221300	57900	57900	57900	57900	6
459	20231120	114600	2183873900	57800	57800	57900	57800	294
460	20231120	114500	2166880200	57800	57800	57800	57800	80
461	20231120	114400	2162256200	57900	57800	57900	57800	106
462	20231120	114300	2156118900	57800	57800	57800	57800	0
463	20231120	114200	2156118900	57800	57800	57800	57800	228
464	20231120	114100	2142940500	57800	57800	57900	57800	724
465	20231120	114000	2101091500	57900	57900	57900	57900	64
466	20231120	113900	2097385900	57900	57900	57900	57800	36
467	20231120	113800	2095303100	57900	57900	57900	57900	30
468	20231120	113700	2093566100	57900	57900	57900	57900	70
469	20231120	113600	2089513100	57900	57900	57900	57900	2
470	20231120	113500	2089397300	57900	57900	57900	57900	35
471	20231120	113400	2087370800	57800	57800	57800	57800	0
472	20231120	113300	2087370800	57800	57900	57900	57800	75
473	20231120	113200	2083029000	57900	57900	57900	57900	2
474	20231120	113100	2082913200	57900	57900	57900	57900	598
475	20231120	113000	2048289000	57900	57900	57900	57900	171
476	20231120	112900	2038388100	57800	57900	57900	57800	26
477	20231120	112800	2036882900	57800	57800	57800	57800	20
478	20231120	112700	2035726900	57800	57900	57900	57800	95
479	20231120	112600	2030235400	57900	57900	57900	57900	498
480	20231120	112500	2001401200	57900	57900	57900	57900	14
481	20231120	112400	2000590600	57900	57800	57900	57800	235
482	20231120	112300	1986984600	57800	57900	57900	57800	29
483	20231120	112200	1985305600	57900	57900	57900	57900	26
484	20231120	112100	1983800200	57800	57800	57900	57800	240
485	20231120	112000	1969912400	57900	57800	57900	57800	35
486	20231120	111900	1967886200	57900	57900	57900	57900	63
487	20231120	111800	1964238500	57900	57800	57900	57800	12
488	20231120	111700	1963544000	57800	57800	57800	57800	144
489	20231120	111600	1955220800	57900	57900	57900	57900	25
490	20231120	111500	1953773300	57800	57800	57800	57800	79
491	20231120	111400	1949207100	57800	57800	57900	57800	10
492	20231120	111300	1948628600	57800	57800	57800	57800	60
493	20231120	111200	1945160600	57800	57800	57800	57800	15
494	20231120	111100	1944293600	57800	57900	57900	57800	182
495	20231120	111000	1933758400	57700	57800	57800	57700	180
496	20231120	110900	1923356600	57800	57800	57800	57800	205
497	20231120	110800	1911507600	57800	57800	57800	57800	16
498	20231120	110700	1910582800	57800	57800	57900	57800	631
499	20231120	110600	1874110500	57800	57900	57900	57800	230
500	20231120	110500	1860813500	57900	57900	57900	57900	6
501	20231120	110400	1860466100	57900	57800	57900	57800	7
502	20231120	110300	1860061100	57800	57800	57900	57800	851
503	20231120	110200	1810862800	57800	57800	57800	57800	206
504	20231120	110100	1798956000	57800	57800	57800	57800	295
505	20231120	110000	1781905000	57700	57700	57700	57700	40
506	20231120	105900	1779597000	57700	57800	57800	57700	53
507	20231120	105800	1776533700	57800	57700	57800	57700	7
508	20231120	105700	1776129300	57700	57800	57800	57700	43
509	20231120	105600	1773644800	57800	57700	57800	57700	315
510	20231120	105500	1755438100	57800	57700	57800	57700	503
511	20231120	105400	1726365300	57800	57700	57800	57700	20
512	20231120	105300	1725209800	57700	57800	57800	57700	4
513	20231120	105200	1724978700	57800	57800	57800	57700	221
514	20231120	105100	1712214900	57800	57800	57800	57800	20
515	20231120	105000	1711058900	57800	57800	57800	57700	40
516	20231120	104900	1708747900	57800	57700	57800	57700	74
517	20231120	104800	1704476100	57800	57800	57800	57800	18
518	20231120	104700	1703435700	57800	57700	57800	57700	83
519	20231120	104600	1698643800	57700	57600	57700	57600	58
520	20231120	104500	1695297300	57700	57600	57700	57600	59
521	20231120	104400	1691893200	57600	57700	57700	57600	3
522	20231120	104300	1691720200	57800	57700	57800	57600	47
523	20231120	104200	1689004600	57700	57700	57700	57700	155
524	20231120	104100	1680061100	57700	57700	57700	57700	1086
525	20231120	104000	1617398900	57700	57700	57700	57700	20
526	20231120	103900	1616244900	57600	57700	57700	57600	18
527	20231120	103800	1615207600	57600	57700	57700	57600	165
528	20231120	103700	1605700100	57600	57700	57700	57600	31
529	20231120	103600	1603914000	57600	57600	57600	57600	133
530	20231120	103500	1596253200	57600	57700	57700	57600	187
531	20231120	103400	1585475800	57700	57600	57700	57600	70
532	20231120	103300	1581438100	57700	57700	57700	57600	73
533	20231120	103200	1577226500	57700	57600	57700	57600	323
534	20231120	103100	1558591500	57700	57500	57700	57500	1062
535	20231120	103000	1497357300	57500	57600	57600	57500	44
536	20231120	102900	1494824900	57600	57600	57600	57600	85
537	20231120	102800	1489928900	57600	57600	57700	57600	176
538	20231120	102700	1479788200	57700	57700	57700	57700	60
539	20231120	102600	1476326200	57600	57700	57700	57600	70
540	20231120	102500	1472288400	57600	57600	57700	57600	1153
541	20231120	102400	1405770600	57600	57600	57600	57600	98
542	20231120	102300	1400125800	57600	57600	57600	57600	39
543	20231120	102200	1397879400	57600	57600	57600	57500	178
544	20231120	102100	1387639100	57600	57500	57600	57500	31
545	20231120	102000	1385853800	57500	57600	57700	57500	434
546	20231120	101900	1360858700	57600	57600	57600	57600	62
547	20231120	101800	1357287500	57600	57600	57600	57600	35
548	20231120	101700	1355271500	57600	57600	57600	57600	63
549	20231120	101600	1351642700	57600	57600	57600	57500	541
550	20231120	101500	1320482100	57600	57400	57600	57400	5267
551	20231120	101400	1017948900	57400	57400	57400	57400	135
552	20231120	101300	1010199900	57400	57400	57400	57400	108
553	20231120	101200	1004000700	57300	57400	57400	57300	289
554	20231120	101100	987418800	57400	57400	57400	57300	74
555	20231120	101000	983171400	57400	57400	57400	57400	105
556	20231120	100900	977144400	57400	57400	57400	57400	60
557	20231120	100800	973700400	57400	57400	57400	57400	128
558	20231120	100700	966353200	57400	57300	57400	57300	28
559	20231120	100600	964746300	57300	57300	57400	57300	161
560	20231120	100500	955520900	57400	57400	57400	57400	0
561	20231120	100400	955520900	57400	57300	57400	57200	2932
562	20231120	100300	787517300	57200	57200	57200	57200	32
563	20231120	100200	785686900	57100	57300	57300	57100	113
564	20231120	100100	779214400	57300	57300	57400	57100	3179
565	20231120	100000	597347800	57400	57300	57400	57300	53
566	20231120	095900	594308300	57400	57300	57400	57300	13
567	20231120	095800	593563000	57300	57400	57400	57300	79
568	20231120	095700	589033200	57400	57400	57400	57400	114
569	20231120	095600	582489600	57400	57300	57400	57300	312
570	20231120	095500	564610000	57300	57300	57300	57300	14
571	20231120	095400	563807800	57300	57300	57300	57300	109
572	20231120	095300	557562100	57300	57400	57400	57300	17
573	20231120	095200	556587500	57300	57200	57300	57200	73
574	20231120	095100	552404700	57300	57300	57300	57300	1
575	20231120	095000	552347400	57300	57300	57300	57300	9
576	20231120	094900	551831700	57300	57300	57300	57300	9
577	20231120	094800	551316000	57300	57300	57300	57300	27
578	20231120	094700	549768900	57400	57300	57400	57300	21
579	20231120	094600	548563600	57300	57300	57300	57300	85
580	20231120	094500	543693100	57300	57200	57300	57200	2
581	20231120	094400	543578600	57200	57200	57200	57200	34
582	20231120	094300	541633800	57200	57200	57200	57200	137
583	20231120	094200	533797400	57200	57300	57300	57200	240
584	20231120	094100	520054800	57300	57300	57300	57300	14
585	20231120	094000	519252600	57400	57400	57400	57400	304
586	20231120	093900	501803000	57400	57500	57500	57400	73
587	20231120	093800	497611500	57500	57500	57500	57400	211
588	20231120	093700	485479700	57500	57600	57600	57400	124
589	20231120	093600	478341600	57500	57600	57600	57500	500
590	20231120	093500	449565800	57600	57500	57600	57500	576
591	20231120	093400	416445500	57500	57500	57500	57500	0
592	20231120	093300	416445500	57500	57500	57500	57500	11
593	20231120	093200	415813000	57500	57500	57500	57400	622
594	20231120	093100	380086400	57500	57500	57500	57400	108
595	20231120	093000	373881500	57600	57400	57600	57400	1268
596	20231120	092900	300972300	57500	57500	57500	57400	74
597	20231120	092800	296720000	57400	57400	57400	57400	294
598	20231120	092700	279844400	57400	57400	57400	57400	33
599	20231120	092600	277950200	57400	57400	57500	57400	30
600	20231120	092500	276228100	57500	57400	57500	57400	297
601	20231120	092400	259169100	57400	57400	57500	57300	345
602	20231120	092300	239366200	57400	57300	57400	57300	74
603	20231120	092200	235124100	57300	57400	57400	57300	71
604	20231120	092100	231052500	57400	57100	57400	57100	805
605	20231120	092000	185025300	57000	57100	57200	57000	347
606	20231120	091900	165205900	57100	57100	57100	57100	5
607	20231120	091800	164920400	57100	57100	57100	57100	228
608	20231120	091700	151901600	57200	57200	57200	57200	25
609	20231120	091600	150471600	57200	57200	57200	57200	0
610	20231120	091500	150471600	57200	57200	57200	57100	112
611	20231120	091400	144073900	57200	57100	57200	57100	429
612	20231120	091300	119550400	57100	57000	57100	57000	272
613	20231120	091200	104021200	57000	57000	57000	57000	287
614	20231120	091100	87662200	57000	56900	57000	56800	335
615	20231120	091000	68602000	56800	56800	56800	56800	73
616	20231120	090900	64455600	56800	56900	56900	56800	51
617	20231120	090800	61554300	56900	56900	56900	56900	27
618	20231120	090700	60018000	56900	56900	56900	56900	107
619	20231120	090600	53929700	56900	56900	56900	56900	20
620	20231120	090500	52791700	56900	56900	56900	56700	148
621	20231120	090400	44379100	56900	56700	56900	56700	135
622	20231120	090300	36714600	56600	56700	56700	56600	326
623	20231120	090200	18230500	56700	56700	56800	56700	75
624	20231120	090100	13973000	56700	56900	56900	56700	205
625	20231120	090000	2336800	57000	57000	57000	57000	39