KissMeData/080160/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	193900	597038020	16620	16620	16620	16620	1397
3	20231120	193800	597038020	16620	16620	16620	16620	0
4	20231120	193700	597038020	16620	16620	16620	16620	0
5	20231120	193600	597038020	16620	16620	16620	16620	0
6	20231120	193500	597038020	16620	16620	16620	16620	0
7	20231120	193400	597038020	16620	16620	16620	16620	0
8	20231120	193300	597038020	16620	16620	16620	16620	0
9	20231120	193200	597038020	16620	16620	16620	16620	0
10	20231120	193100	597038020	16620	16620	16620	16620	0
11	20231120	193000	597038020	16620	16620	16620	16620	0
12	20231120	192900	597038020	16620	16620	16620	16620	0
13	20231120	192800	597038020	16620	16620	16620	16620	0
14	20231120	192700	597038020	16620	16620	16620	16620	0
15	20231120	192600	597038020	16620	16620	16620	16620	0
16	20231120	192500	597038020	16620	16620	16620	16620	0
17	20231120	192400	597038020	16620	16620	16620	16620	0
18	20231120	192300	597038020	16620	16620	16620	16620	0
19	20231120	192200	597038020	16620	16620	16620	16620	0
20	20231120	192100	597038020	16620	16620	16620	16620	0
21	20231120	192000	597038020	16620	16620	16620	16620	0
22	20231120	191900	597038020	16620	16620	16620	16620	0
23	20231120	191800	597038020	16620	16620	16620	16620	0
24	20231120	191700	597038020	16620	16620	16620	16620	0
25	20231120	191600	597038020	16620	16620	16620	16620	0
26	20231120	191500	597038020	16620	16620	16620	16620	0
27	20231120	191400	597038020	16620	16620	16620	16620	0
28	20231120	191300	597038020	16620	16620	16620	16620	0
29	20231120	191200	597038020	16620	16620	16620	16620	0
30	20231120	191100	597038020	16620	16620	16620	16620	0
31	20231120	191000	597038020	16620	16620	16620	16620	0
32	20231120	190900	597038020	16620	16620	16620	16620	1397
33	20231120	190800	597038020	16620	16620	16620	16620	0
34	20231120	190700	597038020	16620	16620	16620	16620	0
35	20231120	190600	597038020	16620	16620	16620	16620	0
36	20231120	190500	597038020	16620	16620	16620	16620	0
37	20231120	190400	597038020	16620	16620	16620	16620	0
38	20231120	190300	597038020	16620	16620	16620	16620	0
39	20231120	190200	597038020	16620	16620	16620	16620	0
40	20231120	190100	597038020	16620	16620	16620	16620	0
41	20231120	190000	597038020	16620	16620	16620	16620	0
42	20231120	185900	597038020	16620	16620	16620	16620	0
43	20231120	185800	597038020	16620	16620	16620	16620	0
44	20231120	185700	597038020	16620	16620	16620	16620	0
45	20231120	185600	597038020	16620	16620	16620	16620	0
46	20231120	185500	597038020	16620	16620	16620	16620	0
47	20231120	185400	597038020	16620	16620	16620	16620	0
48	20231120	185300	597038020	16620	16620	16620	16620	0
49	20231120	185200	597038020	16620	16620	16620	16620	0
50	20231120	185100	597038020	16620	16620	16620	16620	0
51	20231120	185000	597038020	16620	16620	16620	16620	0
52	20231120	184900	597038020	16620	16620	16620	16620	0
53	20231120	184800	597038020	16620	16620	16620	16620	0
54	20231120	184700	597038020	16620	16620	16620	16620	0
55	20231120	184600	597038020	16620	16620	16620	16620	0
56	20231120	184500	597038020	16620	16620	16620	16620	0
57	20231120	184400	597038020	16620	16620	16620	16620	0
58	20231120	184300	597038020	16620	16620	16620	16620	0
59	20231120	184200	597038020	16620	16620	16620	16620	0
60	20231120	184100	597038020	16620	16620	16620	16620	0
61	20231120	184000	597038020	16620	16620	16620	16620	0
62	20231120	183900	597038020	16620	16620	16620	16620	1397
63	20231120	183800	597038020	16620	16620	16620	16620	0
64	20231120	183700	597038020	16620	16620	16620	16620	0
65	20231120	183600	597038020	16620	16620	16620	16620	0
66	20231120	183500	597038020	16620	16620	16620	16620	0
67	20231120	183400	597038020	16620	16620	16620	16620	0
68	20231120	183300	597038020	16620	16620	16620	16620	0
69	20231120	183200	597038020	16620	16620	16620	16620	0
70	20231120	183100	597038020	16620	16620	16620	16620	0
71	20231120	183000	597038020	16620	16620	16620	16620	0
72	20231120	182900	597038020	16620	16620	16620	16620	0
73	20231120	182800	597038020	16620	16620	16620	16620	0
74	20231120	182700	597038020	16620	16620	16620	16620	0
75	20231120	182600	597038020	16620	16620	16620	16620	0
76	20231120	182500	597038020	16620	16620	16620	16620	0
77	20231120	182400	597038020	16620	16620	16620	16620	0
78	20231120	182300	597038020	16620	16620	16620	16620	0
79	20231120	182200	597038020	16620	16620	16620	16620	0
80	20231120	182100	597038020	16620	16620	16620	16620	0
81	20231120	182000	597038020	16620	16620	16620	16620	0
82	20231120	181900	597038020	16620	16620	16620	16620	0
83	20231120	181800	597038020	16620	16620	16620	16620	0
84	20231120	181700	597038020	16620	16620	16620	16620	0
85	20231120	181600	597038020	16620	16620	16620	16620	0
86	20231120	181500	597038020	16620	16620	16620	16620	0
87	20231120	181400	597038020	16620	16620	16620	16620	0
88	20231120	181300	597038020	16620	16620	16620	16620	0
89	20231120	181200	597038020	16620	16620	16620	16620	0
90	20231120	181100	597038020	16620	16620	16620	16620	0
91	20231120	181000	597038020	16620	16620	16620	16620	0
92	20231120	180900	597038020	16620	16620	16620	16620	1397
93	20231120	180800	597038020	16620	16620	16620	16620	0
94	20231120	180700	597038020	16620	16620	16620	16620	0
95	20231120	180600	597038020	16620	16620	16620	16620	0
96	20231120	180500	597038020	16620	16620	16620	16620	0
97	20231120	180400	597038020	16620	16620	16620	16620	0
98	20231120	180300	597038020	16620	16620	16620	16620	0
99	20231120	180200	597038020	16620	16620	16620	16620	0
100	20231120	180100	597038020	16620	16620	16620	16620	0
101	20231120	180000	597038020	16620	16620	16620	16620	0
102	20231120	175900	597038020	16620	16620	16620	16620	0
103	20231120	175800	597038020	16620	16620	16620	16620	0
104	20231120	175700	597038020	16620	16620	16620	16620	0
105	20231120	175600	597038020	16620	16620	16620	16620	0
106	20231120	175500	597038020	16620	16620	16620	16620	0
107	20231120	175400	597038020	16620	16620	16620	16620	0
108	20231120	175300	597038020	16620	16620	16620	16620	0
109	20231120	175200	597038020	16620	16620	16620	16620	0
110	20231120	175100	597038020	16620	16620	16620	16620	0
111	20231120	175000	597038020	16620	16620	16620	16620	0
112	20231120	174900	597038020	16620	16620	16620	16620	0
113	20231120	174800	597038020	16620	16620	16620	16620	0
114	20231120	174700	597038020	16620	16620	16620	16620	0
115	20231120	174600	597038020	16620	16620	16620	16620	0
116	20231120	174500	597038020	16620	16620	16620	16620	0
117	20231120	174400	597038020	16620	16620	16620	16620	0
118	20231120	174300	597038020	16620	16620	16620	16620	0
119	20231120	174200	597038020	16620	16620	16620	16620	0
120	20231120	174100	597038020	16620	16620	16620	16620	0
121	20231120	174000	597038020	16620	16620	16620	16620	0
122	20231120	173900	597038020	16620	16620	16620	16620	1397
123	20231120	173800	597038020	16620	16620	16620	16620	0
124	20231120	173700	597038020	16620	16620	16620	16620	0
125	20231120	173600	597038020	16620	16620	16620	16620	0
126	20231120	173500	597038020	16620	16620	16620	16620	0
127	20231120	173400	597038020	16620	16620	16620	16620	0
128	20231120	173300	597038020	16620	16620	16620	16620	0
129	20231120	173200	597038020	16620	16620	16620	16620	0
130	20231120	173100	597038020	16620	16620	16620	16620	0
131	20231120	173000	597038020	16620	16620	16620	16620	0
132	20231120	172900	597038020	16620	16620	16620	16620	0
133	20231120	172800	597038020	16620	16620	16620	16620	0
134	20231120	172700	597038020	16620	16620	16620	16620	0
135	20231120	172600	597038020	16620	16620	16620	16620	0
136	20231120	172500	597038020	16620	16620	16620	16620	0
137	20231120	172400	597038020	16620	16620	16620	16620	0
138	20231120	172300	597038020	16620	16620	16620	16620	0
139	20231120	172200	597038020	16620	16620	16620	16620	0
140	20231120	172100	597038020	16620	16620	16620	16620	0
141	20231120	172000	597038020	16620	16620	16620	16620	0
142	20231120	171900	597038020	16620	16620	16620	16620	0
143	20231120	171800	597038020	16620	16620	16620	16620	0
144	20231120	171700	597038020	16620	16620	16620	16620	0
145	20231120	171600	597038020	16620	16620	16620	16620	0
146	20231120	171500	597038020	16620	16620	16620	16620	0
147	20231120	171400	597038020	16620	16620	16620	16620	0
148	20231120	171300	597038020	16620	16620	16620	16620	0
149	20231120	171200	597038020	16620	16620	16620	16620	0
150	20231120	171100	597038020	16620	16620	16620	16620	0
151	20231120	171000	597038020	16620	16620	16620	16620	0
152	20231120	170900	597038020	16620	16620	16620	16620	1397
153	20231120	170800	597038020	16620	16620	16620	16620	0
154	20231120	170700	597038020	16620	16620	16620	16620	0
155	20231120	170600	597038020	16620	16620	16620	16620	0
156	20231120	170500	597038020	16620	16620	16620	16620	0
157	20231120	170400	597038020	16620	16620	16620	16620	0
158	20231120	170300	597038020	16620	16620	16620	16620	0
159	20231120	170200	597038020	16620	16620	16620	16620	0
160	20231120	170100	597038020	16620	16620	16620	16620	0
161	20231120	170000	597038020	16620	16620	16620	16620	0
162	20231120	165900	597038020	16620	16620	16620	16620	0
163	20231120	165800	597038020	16620	16620	16620	16620	0
164	20231120	165700	597038020	16620	16620	16620	16620	0
165	20231120	165600	597038020	16620	16620	16620	16620	0
166	20231120	165500	597038020	16620	16620	16620	16620	0
167	20231120	165400	597038020	16620	16620	16620	16620	0
168	20231120	165300	597038020	16620	16620	16620	16620	0
169	20231120	165200	597038020	16620	16620	16620	16620	0
170	20231120	165100	597038020	16620	16620	16620	16620	0
171	20231120	165000	597038020	16620	16620	16620	16620	0
172	20231120	164900	597038020	16620	16620	16620	16620	0
173	20231120	164800	597038020	16620	16620	16620	16620	0
174	20231120	164700	597038020	16620	16620	16620	16620	0
175	20231120	164600	597038020	16620	16620	16620	16620	0
176	20231120	164500	597038020	16620	16620	16620	16620	0
177	20231120	164400	597038020	16620	16620	16620	16620	0
178	20231120	164300	597038020	16620	16620	16620	16620	0
179	20231120	164200	597038020	16620	16620	16620	16620	0
180	20231120	164100	597038020	16620	16620	16620	16620	0
181	20231120	164000	597038020	16620	16620	16620	16620	0
182	20231120	163900	597038020	16620	16620	16620	16620	1397
183	20231120	163800	597038020	16620	16620	16620	16620	0
184	20231120	163700	597038020	16620	16620	16620	16620	0
185	20231120	163600	597038020	16620	16620	16620	16620	0
186	20231120	163500	597038020	16620	16620	16620	16620	0
187	20231120	163400	597038020	16620	16620	16620	16620	0
188	20231120	163300	597038020	16620	16620	16620	16620	0
189	20231120	163200	597038020	16620	16620	16620	16620	0
190	20231120	163100	597038020	16620	16620	16620	16620	0
191	20231120	163000	597038020	16620	16620	16620	16620	0
192	20231120	162900	597038020	16620	16620	16620	16620	0
193	20231120	162800	597038020	16620	16620	16620	16620	0
194	20231120	162700	597038020	16620	16620	16620	16620	0
195	20231120	162600	597038020	16620	16620	16620	16620	0
196	20231120	162500	597038020	16620	16620	16620	16620	0
197	20231120	162400	597038020	16620	16620	16620	16620	0
198	20231120	162300	597038020	16620	16620	16620	16620	0
199	20231120	162200	597038020	16620	16620	16620	16620	0
200	20231120	162100	597038020	16620	16620	16620	16620	0
201	20231120	162000	597038020	16620	16620	16620	16620	0
202	20231120	161900	597038020	16620	16620	16620	16620	0
203	20231120	161800	597038020	16620	16620	16620	16620	0
204	20231120	161700	597038020	16620	16620	16620	16620	0
205	20231120	161600	597038020	16620	16620	16620	16620	0
206	20231120	161500	597038020	16620	16620	16620	16620	0
207	20231120	161400	597038020	16620	16620	16620	16620	0
208	20231120	161300	597038020	16620	16620	16620	16620	0
209	20231120	161200	597038020	16620	16620	16620	16620	0
210	20231120	161100	597038020	16620	16620	16620	16620	0
211	20231120	161000	597038020	16620	16620	16620	16620	0
212	20231120	160900	597038020	16620	16620	16620	16620	1397
213	20231120	160800	597038020	16620	16620	16620	16620	0
214	20231120	160700	597038020	16620	16620	16620	16620	0
215	20231120	160600	597038020	16620	16620	16620	16620	0
216	20231120	160500	597038020	16620	16620	16620	16620	0
217	20231120	160400	597038020	16620	16620	16620	16620	0
218	20231120	160300	597038020	16620	16620	16620	16620	0
219	20231120	160200	597038020	16620	16620	16620	16620	0
220	20231120	160100	597038020	16620	16620	16620	16620	0
221	20231120	160000	597038020	16620	16620	16620	16620	0
222	20231120	155900	597038020	16620	16620	16620	16620	0
223	20231120	155800	597038020	16620	16620	16620	16620	0
224	20231120	155700	597038020	16620	16620	16620	16620	0
225	20231120	155600	597038020	16620	16620	16620	16620	0
226	20231120	155500	597038020	16620	16620	16620	16620	0
227	20231120	155400	597038020	16620	16620	16620	16620	0
228	20231120	155300	597038020	16620	16620	16620	16620	0
229	20231120	155200	597038020	16620	16620	16620	16620	0
230	20231120	155100	597038020	16620	16620	16620	16620	0
231	20231120	155000	597038020	16620	16620	16620	16620	0
232	20231120	154900	597038020	16620	16620	16620	16620	0
233	20231120	154800	597038020	16620	16620	16620	16620	0
234	20231120	154700	597038020	16620	16620	16620	16620	0
235	20231120	154600	597038020	16620	16620	16620	16620	0
236	20231120	154500	597038020	16620	16620	16620	16620	0
237	20231120	154400	597038020	16620	16620	16620	16620	0
238	20231120	154300	597038020	16620	16620	16620	16620	0
239	20231120	154200	597038020	16620	16620	16620	16620	0
240	20231120	154100	597038020	16620	16620	16620	16620	0
241	20231120	154000	597038020	16620	16620	16620	16620	0
242	20231120	153900	597038020	16620	16620	16620	16620	1397
243	20231120	153800	597038020	16620	16620	16620	16620	0
244	20231120	153700	597038020	16620	16620	16620	16620	0
245	20231120	153600	597038020	16620	16620	16620	16620	0
246	20231120	153500	597038020	16620	16620	16620	16620	0
247	20231120	153400	597038020	16620	16620	16620	16620	0
248	20231120	153300	597038020	16620	16620	16620	16620	0
249	20231120	153200	597038020	16620	16620	16620	16620	0
250	20231120	153100	597038020	16620	16620	16620	16620	0
251	20231120	153000	597038020	16620	16620	16620	16620	1397
252	20231120	152900	573819880	16620	16620	16620	16620	0
253	20231120	152800	573819880	16620	16620	16620	16620	0
254	20231120	152700	573819880	16620	16620	16620	16620	0
255	20231120	152600	573819880	16620	16620	16620	16620	0
256	20231120	152500	573819880	16620	16620	16620	16620	0
257	20231120	152400	573819880	16620	16620	16620	16620	0
258	20231120	152300	573819880	16620	16620	16620	16620	0
259	20231120	152200	573819880	16620	16620	16620	16620	0
260	20231120	152100	573819880	16620	16620	16620	16620	0
261	20231120	152000	573819880	16620	16620	16620	16620	0
262	20231120	151900	573819880	16620	16630	16630	16620	169
263	20231120	151800	571010680	16630	16630	16640	16630	256
264	20231120	151700	566753390	16640	16630	16640	16630	44
265	20231120	151600	566021250	16640	16640	16640	16640	1
266	20231120	151500	566004610	16640	16630	16640	16630	50
267	20231120	151400	565172620	16630	16640	16640	16630	641
268	20231120	151300	554506930	16640	16630	16640	16630	48
269	20231120	151200	553708230	16640	16640	16640	16640	21
270	20231120	151100	553358790	16630	16630	16630	16630	2
271	20231120	151000	553325530	16640	16630	16640	16630	7
272	20231120	150900	553209090	16640	16640	16640	16640	44
273	20231120	150800	552476930	16630	16630	16630	16630	1
274	20231120	150700	552460300	16640	16640	16640	16630	129
275	20231120	150600	550313780	16640	16630	16640	16630	8
276	20231120	150500	550180670	16640	16630	16640	16630	529
277	20231120	150400	541382840	16620	16630	16630	16620	190
278	20231120	150300	538223150	16630	16620	16630	16620	34
279	20231120	150200	537657740	16630	16630	16630	16620	5
280	20231120	150100	537574620	16610	16600	16610	16600	750
281	20231120	150000	525117130	16600	16600	16610	16600	3
282	20231120	145900	525067320	16600	16590	16600	16590	152
283	20231120	145800	522544130	16600	16610	16610	16590	288
284	20231120	145700	517763340	16600	16610	16610	16600	49
285	20231120	145600	516949650	16600	16610	16610	16600	6
286	20231120	145500	516850030	16600	16600	16610	16600	3
287	20231120	145400	516800220	16610	16600	16610	16600	54
288	20231120	145300	515903800	16610	16620	16620	16610	206
289	20231120	145200	512481270	16620	16620	16630	16620	40
290	20231120	145100	511816460	16620	16620	16620	16610	3
291	20231120	145000	511766610	16610	16610	16610	16610	3
292	20231120	144900	511716780	16610	16610	16610	16610	1
293	20231120	144800	511700170	16630	16620	16630	16620	54
294	20231120	144700	510802680	16620	16620	16620	16620	2
295	20231120	144600	510769440	16620	16620	16620	16620	44
296	20231120	144500	510038160	16630	16620	16630	16620	2
297	20231120	144400	510004910	16620	16600	16620	16600	80
298	20231120	144300	508675820	16600	16620	16620	16590	502
299	20231120	144200	500342240	16610	16610	16610	16610	23
300	20231120	144100	499960210	16610	16620	16620	16610	11
301	20231120	144000	499777490	16610	16610	16620	16610	4
302	20231120	143900	499711040	16620	16630	16630	16610	214
303	20231120	143800	496155520	16620	16620	16620	16620	1
304	20231120	143700	496138900	16630	16620	16630	16620	463
305	20231120	143600	488443350	16620	16620	16630	16620	4
306	20231120	143500	488376860	16630	16620	16630	16620	4
307	20231120	143400	488310360	16630	16620	16630	16620	2
308	20231120	143300	488277110	16630	16630	16630	16630	47
309	20231120	143200	487495500	16620	16630	16630	16620	12
310	20231120	143100	487295960	16630	16620	16630	16620	2
311	20231120	143000	487262710	16630	16610	16630	16610	3
312	20231120	142900	487212850	16630	16630	16630	16630	41
313	20231120	142800	486531020	16640	16640	16640	16640	134
314	20231120	142700	484301260	16650	16640	16650	16640	2
315	20231120	142600	484267970	16650	16640	16650	16630	41
316	20231120	142500	483585730	16630	16630	16630	16630	45
317	20231120	142400	482837380	16620	16620	16620	16620	2
318	20231120	142300	482804140	16630	16630	16640	16630	1096
319	20231120	142200	464577650	16640	16630	16640	16630	2
320	20231120	142100	464544380	16640	16640	16640	16640	1
321	20231120	142000	464527740	16630	16650	16650	16630	1118
322	20231120	141900	445922190	16650	16640	16650	16640	4
323	20231120	141800	445855610	16650	16610	16650	16610	2817
324	20231120	141700	398999710	16620	16620	16620	16610	306
325	20231120	141600	393914660	16610	16610	16610	16610	1
326	20231120	141500	393898050	16620	16620	16620	16610	43
327	20231120	141400	393183410	16610	16610	16610	16610	49
328	20231120	141300	392369520	16620	16620	16620	16620	10
329	20231120	141200	392203320	16620	16620	16620	16610	112
330	20231120	141100	390341890	16610	16610	16610	16610	2
331	20231120	141000	390308670	16620	16620	16620	16620	10
332	20231120	140900	390142470	16620	16620	16620	16620	10
333	20231120	140800	389976270	16620	16610	16620	16610	11
334	20231120	140700	389793550	16610	16610	16610	16610	0
335	20231120	140600	389793550	16610	16610	16610	16610	100
336	20231120	140500	388132550	16610	16610	16610	16610	20
337	20231120	140400	387800350	16610	16620	16620	16610	349
338	20231120	140300	382003020	16620	16610	16620	16610	201
339	20231120	140200	378664400	16620	16620	16620	16620	0
340	20231120	140100	378664400	16620	16620	16620	16620	0
341	20231120	140000	378664400	16620	16610	16620	16610	32
342	20231120	135900	378132660	16620	16620	16620	16620	51
343	20231120	135800	377285040	16620	16620	16620	16620	0
344	20231120	135700	377285040	16620	16620	16620	16620	0
345	20231120	135600	377285040	16620	16620	16620	16620	0
346	20231120	135500	377285040	16620	16620	16620	16620	0
347	20231120	135400	377285040	16620	16620	16620	16620	0
348	20231120	135300	377285040	16620	16620	16620	16620	41
349	20231120	135200	376603620	16610	16610	16610	16610	203
350	20231120	135100	373231790	16620	16620	16620	16620	1
351	20231120	135000	373215170	16620	16620	16620	16620	151
352	20231120	134900	370705550	16620	16620	16620	16620	0
353	20231120	134800	370705550	16620	16620	16620	16620	1
354	20231120	134700	370688930	16610	16610	16610	16610	0
355	20231120	134600	370688930	16610	16610	16610	16610	0
356	20231120	134500	370688930	16610	16610	16610	16610	81
357	20231120	134400	369343520	16600	16600	16600	16600	1
358	20231120	134300	369326920	16600	16600	16600	16600	0
359	20231120	134200	369326920	16600	16610	16610	16600	539
360	20231120	134100	360377560	16610	16610	16610	16610	59
361	20231120	134000	359397570	16610	16610	16610	16610	79
362	20231120	133900	358085380	16610	16610	16610	16610	1
363	20231120	133800	358068770	16610	16610	16610	16610	300
364	20231120	133700	353085770	16620	16610	16620	16610	4
365	20231120	133600	353019320	16620	16620	16620	16620	0
366	20231120	133500	353019320	16620	16620	16620	16620	10
367	20231120	133400	352853120	16620	16620	16630	16620	576
368	20231120	133300	343279970	16620	16590	16620	16590	1359
369	20231120	133200	320732970	16590	16580	16590	16580	102
370	20231120	133100	319041490	16600	16600	16600	16600	0
371	20231120	133000	319041490	16600	16600	16600	16600	33
372	20231120	132900	318493690	16600	16600	16600	16600	101
373	20231120	132800	316817090	16600	16610	16610	16600	360
374	20231120	132700	310839490	16610	16610	16610	16610	70
375	20231120	132600	309676790	16620	16610	16620	16610	301
376	20231120	132500	304677170	16610	16590	16610	16590	2170
377	20231120	132400	268670230	16590	16590	16590	16590	37
378	20231120	132300	268056400	16590	16550	16590	16550	2894
379	20231120	132200	220131300	16550	16550	16550	16550	0
380	20231120	132100	220131300	16550	16550	16550	16550	0
381	20231120	132000	220131300	16550	16550	16550	16550	33
382	20231120	131900	219585150	16550	16550	16550	16550	0
383	20231120	131800	219585150	16550	16550	16550	16550	0
384	20231120	131700	219585150	16550	16550	16550	16550	0
385	20231120	131600	219585150	16550	16550	16550	16550	3
386	20231120	131500	219535500	16550	16550	16550	16550	0
387	20231120	131400	219535500	16550	16550	16550	16550	47
388	20231120	131300	218757650	16550	16550	16550	16550	8
389	20231120	131200	218625250	16550	16550	16550	16550	0
390	20231120	131100	218625250	16550	16550	16550	16550	3
391	20231120	131000	218575600	16550	16550	16550	16550	0
392	20231120	130900	218575600	16550	16550	16550	16550	0
393	20231120	130800	218575600	16550	16550	16550	16550	0
394	20231120	130700	218575600	16550	16550	16550	16550	51
395	20231120	130600	217731550	16550	16550	16550	16550	0
396	20231120	130500	217731550	16550	16550	16550	16550	0
397	20231120	130400	217731550	16550	16550	16550	16550	0
398	20231120	130300	217731550	16550	16550	16550	16550	0
399	20231120	130200	217731550	16550	16550	16550	16550	62
400	20231120	130100	216705450	16550	16550	16550	16550	0
401	20231120	130000	216705450	16550	16550	16550	16550	1
402	20231120	125900	216688900	16550	16550	16550	16550	0
403	20231120	125800	216688900	16550	16550	16550	16550	0
404	20231120	125700	216688900	16550	16550	16550	16550	0
405	20231120	125600	216688900	16550	16550	16550	16550	37
406	20231120	125500	216076550	16550	16550	16550	16550	1
407	20231120	125400	216060000	16540	16540	16540	16540	203
408	20231120	125300	212702380	16550	16550	16550	16550	0
409	20231120	125200	212702380	16550	16550	16550	16550	0
410	20231120	125100	212702380	16550	16550	16550	16550	41
411	20231120	125000	212023830	16550	16550	16550	16550	0
412	20231120	124900	212023830	16550	16550	16550	16550	0
413	20231120	124800	212023830	16550	16550	16550	16550	0
414	20231120	124700	212023830	16550	16550	16550	16550	0
415	20231120	124600	212023830	16550	16550	16550	16550	823
416	20231120	124500	198403180	16550	16540	16550	16540	181
417	20231120	124400	195409130	16550	16550	16550	16550	0
418	20231120	124300	195409130	16550	16550	16550	16550	20
419	20231120	124200	195078130	16550	16550	16550	16550	0
420	20231120	124100	195078130	16550	16550	16550	16550	0
421	20231120	124000	195078130	16550	16550	16550	16550	42
422	20231120	123900	194383030	16540	16540	16540	16540	204
423	20231120	123800	191008870	16550	16550	16550	16550	1
424	20231120	123700	190992320	16550	16550	16550	16550	0
425	20231120	123600	190992320	16550	16550	16550	16550	0
426	20231120	123500	190992320	16550	16550	16550	16550	0
427	20231120	123400	190992320	16550	16550	16550	16550	0
428	20231120	123300	190992320	16550	16550	16550	16550	0
429	20231120	123200	190992320	16550	16540	16550	16540	4
430	20231120	123100	190926150	16550	16550	16550	16550	36
431	20231120	123000	190330350	16550	16550	16550	16550	0
432	20231120	122900	190330350	16550	16550	16550	16550	12
433	20231120	122800	190131750	16550	16550	16550	16550	27
434	20231120	122700	189684900	16550	16550	16550	16550	36
435	20231120	122600	189089100	16550	16550	16550	16550	18
436	20231120	122500	188791200	16550	16550	16550	16550	7
437	20231120	122400	188675350	16560	16560	16560	16560	51
438	20231120	122300	187830790	16550	16550	16550	16550	6
439	20231120	122200	187731490	16550	16550	16550	16550	1
440	20231120	122100	187714940	16540	16550	16550	16540	616
441	20231120	122000	177520890	16560	16560	16560	16560	0
442	20231120	121900	177520890	16560	16560	16560	16560	2
443	20231120	121800	177487770	16560	16560	16560	16560	31
444	20231120	121700	176974410	16560	16560	16560	16560	0
445	20231120	121600	176974410	16560	16560	16560	16560	0
446	20231120	121500	176974410	16560	16560	16560	16560	2
447	20231120	121400	176941290	16560	16560	16560	16560	0
448	20231120	121300	176941290	16560	16560	16560	16560	0
449	20231120	121200	176941290	16560	16560	16560	16560	37
450	20231120	121100	176328570	16560	16560	16560	16560	0
451	20231120	121000	176328570	16560	16560	16560	16560	0
452	20231120	120900	176328570	16560	16560	16560	16560	21
453	20231120	120800	175980810	16560	16560	16560	16560	158
454	20231120	120700	173364330	16560	16560	16560	16560	38
455	20231120	120600	172735050	16560	16560	16560	16560	0
456	20231120	120500	172735050	16560	16560	16560	16560	0
457	20231120	120400	172735050	16560	16560	16560	16560	5
458	20231120	120300	172652250	16560	16560	16560	16560	0
459	20231120	120200	172652250	16560	16560	16560	16560	28
460	20231120	120100	172188570	16560	16560	16560	16560	0
461	20231120	120000	172188570	16560	16560	16560	16560	0
462	20231120	115900	172188570	16560	16560	16560	16560	0
463	20231120	115800	172188570	16560	16560	16560	16560	29
464	20231120	115700	171708330	16560	16560	16560	16560	0
465	20231120	115600	171708330	16560	16560	16560	16560	0
466	20231120	115500	171708330	16560	16560	16560	16560	7
467	20231120	115400	171592410	16560	16560	16560	16560	0
468	20231120	115300	171592410	16560	16560	16560	16560	38
469	20231120	115200	170963130	16560	16560	16560	16560	320
470	20231120	115100	165663930	16560	16550	16560	16550	4
471	20231120	115000	165597720	16560	16560	16560	16560	7
472	20231120	114900	165481800	16560	16560	16560	16550	14
473	20231120	114800	165249970	16550	16550	16550	16550	0
474	20231120	114700	165249970	16550	16550	16550	16550	0
475	20231120	114600	165249970	16550	16550	16550	16550	192
476	20231120	114500	162072370	16550	16540	16550	16540	15
477	20231120	114400	161824260	16550	16550	16550	16550	47
478	20231120	114300	161046410	16560	16560	16560	16560	0
479	20231120	114200	161046410	16560	16560	16560	16560	4
480	20231120	114100	160980170	16560	16560	16560	16560	100
481	20231120	114000	159324170	16560	16560	16560	16560	43
482	20231120	113900	158612090	16560	16560	16560	16560	101
483	20231120	113800	156939530	16550	16530	16550	16530	830
484	20231120	113700	143203050	16550	16550	16550	16550	79
485	20231120	113600	141895600	16550	16550	16550	16550	10
486	20231120	113500	141730100	16550	16550	16550	16550	0
487	20231120	113400	141730100	16550	16550	16550	16550	1
488	20231120	113300	141713550	16540	16540	16550	16540	227
489	20231120	113200	137958960	16550	16550	16550	16550	0
490	20231120	113100	137958960	16550	16550	16550	16550	0
491	20231120	113000	137958960	16550	16550	16550	16550	0
492	20231120	112900	137958960	16550	16550	16550	16550	0
493	20231120	112800	137958960	16550	16530	16550	16530	63
494	20231120	112700	136916330	16540	16540	16540	16540	0
495	20231120	112600	136916330	16540	16540	16540	16540	5
496	20231120	112500	136833630	16540	16540	16540	16540	0
497	20231120	112400	136833630	16540	16540	16540	16540	571
498	20231120	112300	127389290	16550	16550	16550	16550	0
499	20231120	112200	127389290	16550	16550	16550	16550	0
500	20231120	112100	127389290	16550	16550	16550	16550	0
501	20231120	112000	127389290	16550	16550	16550	16550	0
502	20231120	111900	127389290	16550	16550	16550	16550	0
503	20231120	111800	127389290	16550	16550	16550	16550	0
504	20231120	111700	127389290	16550	16550	16550	16550	33
505	20231120	111600	126843140	16550	16550	16550	16550	1
506	20231120	111500	126826590	16550	16550	16550	16550	0
507	20231120	111400	126826590	16550	16550	16550	16550	0
508	20231120	111300	126826590	16550	16550	16550	16550	0
509	20231120	111200	126826590	16550	16540	16550	16540	2
510	20231120	111100	126793500	16550	16550	16550	16550	0
511	20231120	111000	126793500	16550	16550	16550	16550	0
512	20231120	110900	126793500	16550	16550	16550	16550	0
513	20231120	110800	126793500	16550	16550	16550	16550	0
514	20231120	110700	126793500	16550	16550	16550	16550	0
515	20231120	110600	126793500	16550	16550	16550	16550	0
516	20231120	110500	126793500	16550	16540	16550	16540	5
517	20231120	110400	126710790	16550	16550	16550	16550	1
518	20231120	110300	126694240	16550	16550	16550	16550	1
519	20231120	110200	126677690	16550	16550	16550	16550	0
520	20231120	110100	126677690	16550	16550	16550	16550	15
521	20231120	110000	126429440	16550	16550	16550	16550	0
522	20231120	105900	126429440	16550	16550	16550	16550	0
523	20231120	105800	126429440	16550	16550	16550	16550	100
524	20231120	105700	124774440	16550	16550	16550	16550	0
525	20231120	105600	124774440	16550	16550	16550	16550	0
526	20231120	105500	124774440	16550	16550	16550	16550	1
527	20231120	105400	124757890	16540	16540	16540	16540	112
528	20231120	105300	122905410	16530	16530	16530	16530	67
529	20231120	105200	121797900	16510	16520	16520	16510	197
530	20231120	105100	118544440	16540	16540	16540	16540	3
531	20231120	105000	118494820	16540	16540	16550	16540	121
532	20231120	104900	116493470	16550	16550	16550	16550	0
533	20231120	104800	116493470	16550	16550	16550	16550	0
534	20231120	104700	116493470	16550	16550	16550	16550	0
535	20231120	104600	116493470	16550	16540	16550	16540	123
536	20231120	104500	114458850	16550	16550	16550	16550	0
537	20231120	104400	114458850	16550	16550	16550	16550	0
538	20231120	104300	114458850	16550	16550	16550	16550	3
539	20231120	104200	114409200	16550	16550	16550	16550	0
540	20231120	104100	114409200	16550	16550	16550	16550	327
541	20231120	104000	108997350	16550	16540	16550	16540	34
542	20231120	103900	108434980	16550	16550	16550	16550	1
543	20231120	103800	108418430	16530	16530	16530	16530	1
544	20231120	103700	108401900	16550	16520	16550	16520	194
545	20231120	103600	105195950	16520	16520	16520	16520	1
546	20231120	103500	105179430	16520	16510	16520	16510	89
547	20231120	103400	103710010	16520	16520	16520	16520	0
548	20231120	103300	103710010	16520	16520	16520	16520	0
549	20231120	103200	103710010	16520	16510	16520	16510	15
550	20231120	103100	103462350	16520	16540	16540	16520	37
551	20231120	103000	102851070	16550	16550	16550	16550	0
552	20231120	102900	102851070	16550	16550	16550	16550	0
553	20231120	102800	102851070	16550	16550	16550	16550	1
554	20231120	102700	102834520	16540	16540	16540	16540	110
555	20231120	102600	101015120	16540	16540	16540	16540	0
556	20231120	102500	101015120	16540	16520	16540	16520	28
557	20231120	102400	100552540	16540	16540	16540	16540	0
558	20231120	102300	100552540	16540	16540	16540	16540	1
559	20231120	102200	100536000	16520	16540	16550	16520	190
560	20231120	102100	97395400	16540	16540	16540	16540	0
561	20231120	102000	97395400	16540	16540	16540	16540	147
562	20231120	101900	94964020	16550	16550	16550	16550	0
563	20231120	101800	94964020	16550	16550	16550	16550	0
564	20231120	101700	94964020	16550	16550	16550	16550	0
565	20231120	101600	94964020	16550	16540	16550	16540	31
566	20231120	101500	94451270	16540	16540	16540	16540	3
567	20231120	101400	94401650	16550	16550	16550	16550	3
568	20231120	101300	94352000	16550	16550	16550	16550	0
569	20231120	101200	94352000	16550	16550	16550	16550	0
570	20231120	101100	94352000	16550	16550	16550	16550	0
571	20231120	101000	94352000	16550	16550	16550	16550	0
572	20231120	100900	94352000	16550	16550	16550	16550	286
573	20231120	100800	89618700	16560	16560	16560	16560	0
574	20231120	100700	89618700	16560	16560	16560	16560	28
575	20231120	100600	89155020	16560	16560	16560	16560	1
576	20231120	100500	89138460	16560	16550	16560	16550	4
577	20231120	100400	89072250	16560	16560	16560	16560	0
578	20231120	100300	89072250	16560	16560	16560	16560	100
579	20231120	100200	87416250	16560	16550	16560	16550	56
580	20231120	100100	86489430	16560	16560	16560	16560	0
581	20231120	100000	86489430	16560	16550	16560	16550	22
582	20231120	095900	86125320	16550	16550	16550	16550	20
583	20231120	095800	85794320	16560	16560	16560	16560	0
584	20231120	095700	85794320	16560	16560	16560	16560	43
585	20231120	095600	85082240	16560	16540	16560	16540	284
586	20231120	095500	80382570	16540	16520	16540	16520	125
587	20231120	095400	78315550	16540	16530	16540	16530	60
588	20231120	095300	77323740	16540	16540	16540	16540	1
589	20231120	095200	77307200	16530	16530	16530	16530	58
590	20231120	095100	76348460	16530	16530	16530	16530	1
591	20231120	095000	76331930	16530	16550	16550	16530	825
592	20231120	094900	62688200	16550	16550	16550	16550	1
593	20231120	094800	62671650	16550	16550	16550	16550	186
594	20231120	094700	59593350	16560	16560	16560	16560	1
595	20231120	094600	59576790	16560	16560	16560	16560	0
596	20231120	094500	59576790	16560	16560	16560	16560	0
597	20231120	094400	59576790	16560	16570	16580	16560	131
598	20231120	094300	57406310	16570	16570	16570	16570	0
599	20231120	094200	57406310	16570	16570	16570	16570	1
600	20231120	094100	57389740	16570	16550	16570	16550	190
601	20231120	094000	54244430	16550	16550	16550	16550	10
602	20231120	093900	54078930	16550	16550	16550	16550	0
603	20231120	093800	54078930	16550	16550	16580	16550	38
604	20231120	093700	53450000	16590	16590	16590	16590	2
605	20231120	093600	53416820	16590	16590	16590	16590	0
606	20231120	093500	53416820	16590	16520	16600	16520	1145
607	20231120	093400	34482360	16520	16520	16520	16520	0
608	20231120	093300	34482360	16520	16500	16520	16500	60
609	20231120	093200	33492240	16500	16500	16500	16500	1
610	20231120	093100	33475740	16500	16500	16500	16500	2
611	20231120	093000	33442740	16500	16500	16500	16500	56
612	20231120	092900	32518740	16520	16520	16520	16520	0
613	20231120	092800	32518740	16520	16520	16520	16520	0
614	20231120	092700	32518740	16520	16490	16520	16490	118
615	20231120	092600	30572220	16500	16500	16500	16500	0
616	20231120	092500	30572220	16500	16500	16500	16500	1
617	20231120	092400	30555720	16500	16500	16500	16500	0
618	20231120	092300	30555720	16500	16500	16500	16500	6
619	20231120	092200	30456720	16540	16530	16540	16470	104
620	20231120	092100	28739840	16530	16510	16530	16510	116
621	20231120	092000	26823710	16510	16510	16510	16510	0
622	20231120	091900	26823710	16510	16510	16510	16510	0
623	20231120	091800	26823710	16510	16500	16510	16500	16
624	20231120	091700	26559660	16510	16510	16510	16500	195
625	20231120	091600	23340310	16520	16520	16520	16520	1
626	20231120	091500	23323790	16520	16470	16520	16470	176
627	20231120	091400	20420680	16500	16460	16500	16460	126
628	20231120	091300	18346360	16460	16460	16460	16460	2
629	20231120	091200	18313440	16460	16460	16460	16460	1
630	20231120	091100	18296980	16460	16450	16460	16450	40
631	20231120	091000	17638970	16460	16460	16460	16460	0
632	20231120	090900	17638970	16460	16460	16460	16460	20
633	20231120	090800	17309770	16460	16460	16460	16460	3
634	20231120	090700	17260390	16460	16440	16460	16440	8
635	20231120	090600	17128810	16430	16410	16430	16380	163
636	20231120	090500	14457120	16430	16390	16430	16390	2
637	20231120	090400	14424300	16490	16490	16490	16490	0
638	20231120	090300	14424300	16490	16410	16490	16380	205
639	20231120	090200	11065900	16400	16420	16430	16400	395
640	20231120	090100	4579050	16520	16520	16520	16420	118
641	20231120	090000	2640030	16510	16500	16510	16500	160