KissMeData/086280/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	194200	7450165000	176900	176900	176900	176900	4343
3	20231120	194100	7450165000	176900	176900	176900	176900	0
4	20231120	194000	7450165000	176900	176900	176900	176900	0
5	20231120	193900	7450165000	176900	176900	176900	176900	0
6	20231120	193800	7450165000	176900	176900	176900	176900	0
7	20231120	193700	7450165000	176900	176900	176900	176900	0
8	20231120	193600	7450165000	176900	176900	176900	176900	0
9	20231120	193500	7450165000	176900	176900	176900	176900	0
10	20231120	193400	7450165000	176900	176900	176900	176900	0
11	20231120	193300	7450165000	176900	176900	176900	176900	0
12	20231120	193200	7450165000	176900	176900	176900	176900	0
13	20231120	193100	7450165000	176900	176900	176900	176900	0
14	20231120	193000	7450165000	176900	176900	176900	176900	0
15	20231120	192900	7450165000	176900	176900	176900	176900	0
16	20231120	192800	7450165000	176900	176900	176900	176900	0
17	20231120	192700	7450165000	176900	176900	176900	176900	0
18	20231120	192600	7450165000	176900	176900	176900	176900	0
19	20231120	192500	7450165000	176900	176900	176900	176900	0
20	20231120	192400	7450165000	176900	176900	176900	176900	0
21	20231120	192300	7450165000	176900	176900	176900	176900	0
22	20231120	192200	7450165000	176900	176900	176900	176900	0
23	20231120	192100	7450165000	176900	176900	176900	176900	0
24	20231120	192000	7450165000	176900	176900	176900	176900	0
25	20231120	191900	7450165000	176900	176900	176900	176900	0
26	20231120	191800	7450165000	176900	176900	176900	176900	0
27	20231120	191700	7450165000	176900	176900	176900	176900	0
28	20231120	191600	7450165000	176900	176900	176900	176900	0
29	20231120	191500	7450165000	176900	176900	176900	176900	0
30	20231120	191400	7450165000	176900	176900	176900	176900	0
31	20231120	191300	7450165000	176900	176900	176900	176900	0
32	20231120	191200	7450165000	176900	176900	176900	176900	4343
33	20231120	191100	7450165000	176900	176900	176900	176900	0
34	20231120	191000	7450165000	176900	176900	176900	176900	0
35	20231120	190900	7450165000	176900	176900	176900	176900	0
36	20231120	190800	7450165000	176900	176900	176900	176900	0
37	20231120	190700	7450165000	176900	176900	176900	176900	0
38	20231120	190600	7450165000	176900	176900	176900	176900	0
39	20231120	190500	7450165000	176900	176900	176900	176900	0
40	20231120	190400	7450165000	176900	176900	176900	176900	0
41	20231120	190300	7450165000	176900	176900	176900	176900	0
42	20231120	190200	7450165000	176900	176900	176900	176900	0
43	20231120	190100	7450165000	176900	176900	176900	176900	0
44	20231120	190000	7450165000	176900	176900	176900	176900	0
45	20231120	185900	7450165000	176900	176900	176900	176900	0
46	20231120	185800	7450165000	176900	176900	176900	176900	0
47	20231120	185700	7450165000	176900	176900	176900	176900	0
48	20231120	185600	7450165000	176900	176900	176900	176900	0
49	20231120	185500	7450165000	176900	176900	176900	176900	0
50	20231120	185400	7450165000	176900	176900	176900	176900	0
51	20231120	185300	7450165000	176900	176900	176900	176900	0
52	20231120	185200	7450165000	176900	176900	176900	176900	0
53	20231120	185100	7450165000	176900	176900	176900	176900	0
54	20231120	185000	7450165000	176900	176900	176900	176900	0
55	20231120	184900	7450165000	176900	176900	176900	176900	0
56	20231120	184800	7450165000	176900	176900	176900	176900	0
57	20231120	184700	7450165000	176900	176900	176900	176900	0
58	20231120	184600	7450165000	176900	176900	176900	176900	0
59	20231120	184500	7450165000	176900	176900	176900	176900	0
60	20231120	184400	7450165000	176900	176900	176900	176900	0
61	20231120	184300	7450165000	176900	176900	176900	176900	0
62	20231120	184200	7450165000	176900	176900	176900	176900	4343
63	20231120	184100	7450165000	176900	176900	176900	176900	0
64	20231120	184000	7450165000	176900	176900	176900	176900	0
65	20231120	183900	7450165000	176900	176900	176900	176900	0
66	20231120	183800	7450165000	176900	176900	176900	176900	0
67	20231120	183700	7450165000	176900	176900	176900	176900	0
68	20231120	183600	7450165000	176900	176900	176900	176900	0
69	20231120	183500	7450165000	176900	176900	176900	176900	0
70	20231120	183400	7450165000	176900	176900	176900	176900	0
71	20231120	183300	7450165000	176900	176900	176900	176900	0
72	20231120	183200	7450165000	176900	176900	176900	176900	0
73	20231120	183100	7450165000	176900	176900	176900	176900	0
74	20231120	183000	7450165000	176900	176900	176900	176900	0
75	20231120	182900	7450165000	176900	176900	176900	176900	0
76	20231120	182800	7450165000	176900	176900	176900	176900	0
77	20231120	182700	7450165000	176900	176900	176900	176900	0
78	20231120	182600	7450165000	176900	176900	176900	176900	0
79	20231120	182500	7450165000	176900	176900	176900	176900	0
80	20231120	182400	7450165000	176900	176900	176900	176900	0
81	20231120	182300	7450165000	176900	176900	176900	176900	0
82	20231120	182200	7450165000	176900	176900	176900	176900	0
83	20231120	182100	7450165000	176900	176900	176900	176900	0
84	20231120	182000	7450165000	176900	176900	176900	176900	0
85	20231120	181900	7450165000	176900	176900	176900	176900	0
86	20231120	181800	7450165000	176900	176900	176900	176900	0
87	20231120	181700	7450165000	176900	176900	176900	176900	0
88	20231120	181600	7450165000	176900	176900	176900	176900	0
89	20231120	181500	7450165000	176900	176900	176900	176900	0
90	20231120	181400	7450165000	176900	176900	176900	176900	0
91	20231120	181300	7450165000	176900	176900	176900	176900	0
92	20231120	181200	7450165000	176900	176900	176900	176900	4343
93	20231120	181100	7450165000	176900	176900	176900	176900	0
94	20231120	181000	7450165000	176900	176900	176900	176900	0
95	20231120	180900	7450165000	176900	176900	176900	176900	0
96	20231120	180800	7450165000	176900	176900	176900	176900	0
97	20231120	180700	7450165000	176900	176900	176900	176900	0
98	20231120	180600	7450165000	176900	176900	176900	176900	0
99	20231120	180500	7450165000	176900	176900	176900	176900	0
100	20231120	180400	7450165000	176900	176900	176900	176900	0
101	20231120	180300	7450165000	176900	176900	176900	176900	0
102	20231120	180200	7450165000	176900	176900	176900	176900	0
103	20231120	180100	7450165000	176900	176900	176900	176900	0
104	20231120	180000	7450165000	176900	176900	176900	176900	0
105	20231120	175900	7450165000	176900	176900	176900	176900	0
106	20231120	175800	7450165000	176900	176900	176900	176900	0
107	20231120	175700	7450165000	176900	176900	176900	176900	0
108	20231120	175600	7450165000	176900	176900	176900	176900	0
109	20231120	175500	7450165000	176900	176900	176900	176900	0
110	20231120	175400	7450165000	176900	176900	176900	176900	0
111	20231120	175300	7450165000	176900	176900	176900	176900	0
112	20231120	175200	7450165000	176900	176900	176900	176900	0
113	20231120	175100	7450165000	176900	176900	176900	176900	0
114	20231120	175000	7450165000	176900	176900	176900	176900	0
115	20231120	174900	7450165000	176900	176900	176900	176900	0
116	20231120	174800	7450165000	176900	176900	176900	176900	0
117	20231120	174700	7450165000	176900	176900	176900	176900	0
118	20231120	174600	7450165000	176900	176900	176900	176900	0
119	20231120	174500	7450165000	176900	176900	176900	176900	0
120	20231120	174400	7450165000	176900	176900	176900	176900	0
121	20231120	174300	7450165000	176900	176900	176900	176900	0
122	20231120	174200	7450165000	176900	176900	176900	176900	4343
123	20231120	174100	7450165000	176900	176900	176900	176900	0
124	20231120	174000	7450165000	176900	176900	176900	176900	0
125	20231120	173900	7450165000	176900	176900	176900	176900	0
126	20231120	173800	7450165000	176900	176900	176900	176900	0
127	20231120	173700	7450165000	176900	176900	176900	176900	0
128	20231120	173600	7450165000	176900	176900	176900	176900	0
129	20231120	173500	7450165000	176900	176900	176900	176900	0
130	20231120	173400	7450165000	176900	176900	176900	176900	0
131	20231120	173300	7450165000	176900	176900	176900	176900	0
132	20231120	173200	7450165000	176900	176900	176900	176900	0
133	20231120	173100	7450165000	176900	176900	176900	176900	0
134	20231120	173000	7450165000	176900	176900	176900	176900	0
135	20231120	172900	7450165000	176900	176900	176900	176900	0
136	20231120	172800	7450165000	176900	176900	176900	176900	0
137	20231120	172700	7450165000	176900	176900	176900	176900	0
138	20231120	172600	7450165000	176900	176900	176900	176900	0
139	20231120	172500	7450165000	176900	176900	176900	176900	0
140	20231120	172400	7450165000	176900	176900	176900	176900	0
141	20231120	172300	7450165000	176900	176900	176900	176900	0
142	20231120	172200	7450165000	176900	176900	176900	176900	0
143	20231120	172100	7450165000	176900	176900	176900	176900	0
144	20231120	172000	7450165000	176900	176900	176900	176900	0
145	20231120	171900	7450165000	176900	176900	176900	176900	0
146	20231120	171800	7450165000	176900	176900	176900	176900	0
147	20231120	171700	7450165000	176900	176900	176900	176900	0
148	20231120	171600	7450165000	176900	176900	176900	176900	0
149	20231120	171500	7450165000	176900	176900	176900	176900	0
150	20231120	171400	7450165000	176900	176900	176900	176900	0
151	20231120	171300	7450165000	176900	176900	176900	176900	0
152	20231120	171200	7450165000	176900	176900	176900	176900	4343
153	20231120	171100	7450165000	176900	176900	176900	176900	0
154	20231120	171000	7450165000	176900	176900	176900	176900	0
155	20231120	170900	7450165000	176900	176900	176900	176900	0
156	20231120	170800	7450165000	176900	176900	176900	176900	0
157	20231120	170700	7450165000	176900	176900	176900	176900	0
158	20231120	170600	7450165000	176900	176900	176900	176900	0
159	20231120	170500	7450165000	176900	176900	176900	176900	0
160	20231120	170400	7450165000	176900	176900	176900	176900	0
161	20231120	170300	7450165000	176900	176900	176900	176900	0
162	20231120	170200	7450165000	176900	176900	176900	176900	0
163	20231120	170100	7450165000	176900	176900	176900	176900	0
164	20231120	170000	7450165000	176900	176900	176900	176900	0
165	20231120	165900	7450165000	176900	176900	176900	176900	0
166	20231120	165800	7450165000	176900	176900	176900	176900	0
167	20231120	165700	7450165000	176900	176900	176900	176900	0
168	20231120	165600	7450165000	176900	176900	176900	176900	0
169	20231120	165500	7450165000	176900	176900	176900	176900	0
170	20231120	165400	7450165000	176900	176900	176900	176900	0
171	20231120	165300	7450165000	176900	176900	176900	176900	0
172	20231120	165200	7450165000	176900	176900	176900	176900	0
173	20231120	165100	7450165000	176900	176900	176900	176900	0
174	20231120	165000	7450165000	176900	176900	176900	176900	0
175	20231120	164900	7450165000	176900	176900	176900	176900	0
176	20231120	164800	7450165000	176900	176900	176900	176900	0
177	20231120	164700	7450165000	176900	176900	176900	176900	0
178	20231120	164600	7450165000	176900	176900	176900	176900	0
179	20231120	164500	7450165000	176900	176900	176900	176900	0
180	20231120	164400	7450165000	176900	176900	176900	176900	0
181	20231120	164300	7450165000	176900	176900	176900	176900	0
182	20231120	164200	7450165000	176900	176900	176900	176900	4343
183	20231120	164100	7450165000	176900	176900	176900	176900	0
184	20231120	164000	7450165000	176900	176900	176900	176900	0
185	20231120	163900	7450165000	176900	176900	176900	176900	0
186	20231120	163800	7450165000	176900	176900	176900	176900	0
187	20231120	163700	7450165000	176900	176900	176900	176900	0
188	20231120	163600	7450165000	176900	176900	176900	176900	0
189	20231120	163500	7450165000	176900	176900	176900	176900	0
190	20231120	163400	7450165000	176900	176900	176900	176900	0
191	20231120	163300	7450165000	176900	176900	176900	176900	0
192	20231120	163200	7450165000	176900	176900	176900	176900	0
193	20231120	163100	7450165000	176900	176900	176900	176900	0
194	20231120	163000	7450165000	176900	176900	176900	176900	0
195	20231120	162900	7450165000	176900	176900	176900	176900	0
196	20231120	162800	7450165000	176900	176900	176900	176900	0
197	20231120	162700	7450165000	176900	176900	176900	176900	0
198	20231120	162600	7450165000	176900	176900	176900	176900	0
199	20231120	162500	7450165000	176900	176900	176900	176900	0
200	20231120	162400	7450165000	176900	176900	176900	176900	0
201	20231120	162300	7450165000	176900	176900	176900	176900	0
202	20231120	162200	7450165000	176900	176900	176900	176900	0
203	20231120	162100	7450165000	176900	176900	176900	176900	0
204	20231120	162000	7450165000	176900	176900	176900	176900	0
205	20231120	161900	7450165000	176900	176900	176900	176900	0
206	20231120	161800	7450165000	176900	176900	176900	176900	0
207	20231120	161700	7450165000	176900	176900	176900	176900	0
208	20231120	161600	7450165000	176900	176900	176900	176900	0
209	20231120	161500	7450165000	176900	176900	176900	176900	0
210	20231120	161400	7450165000	176900	176900	176900	176900	0
211	20231120	161300	7450165000	176900	176900	176900	176900	0
212	20231120	161200	7450165000	176900	176900	176900	176900	4343
213	20231120	161100	7450165000	176900	176900	176900	176900	0
214	20231120	161000	7450165000	176900	176900	176900	176900	0
215	20231120	160900	7450165000	176900	176900	176900	176900	0
216	20231120	160800	7450165000	176900	176900	176900	176900	0
217	20231120	160700	7450165000	176900	176900	176900	176900	0
218	20231120	160600	7450165000	176900	176900	176900	176900	0
219	20231120	160500	7450165000	176900	176900	176900	176900	0
220	20231120	160400	7450165000	176900	176900	176900	176900	0
221	20231120	160300	7450165000	176900	176900	176900	176900	0
222	20231120	160200	7450165000	176900	176900	176900	176900	0
223	20231120	160100	7450165000	176900	176900	176900	176900	0
224	20231120	160000	7450165000	176900	176900	176900	176900	0
225	20231120	155900	7450165000	176900	176900	176900	176900	0
226	20231120	155800	7450165000	176900	176900	176900	176900	0
227	20231120	155700	7450165000	176900	176900	176900	176900	0
228	20231120	155600	7450165000	176900	176900	176900	176900	0
229	20231120	155500	7450165000	176900	176900	176900	176900	0
230	20231120	155400	7450165000	176900	176900	176900	176900	0
231	20231120	155300	7450165000	176900	176900	176900	176900	0
232	20231120	155200	7450165000	176900	176900	176900	176900	0
233	20231120	155100	7450165000	176900	176900	176900	176900	0
234	20231120	155000	7450165000	176900	176900	176900	176900	0
235	20231120	154900	7450165000	176900	176900	176900	176900	0
236	20231120	154800	7450165000	176900	176900	176900	176900	0
237	20231120	154700	7450165000	176900	176900	176900	176900	0
238	20231120	154600	7450165000	176900	176900	176900	176900	0
239	20231120	154500	7450165000	176900	176900	176900	176900	0
240	20231120	154400	7450165000	176900	176900	176900	176900	0
241	20231120	154300	7450165000	176900	176900	176900	176900	0
242	20231120	154200	7450165000	176900	176900	176900	176900	4343
243	20231120	154100	7450165000	176900	176900	176900	176900	0
244	20231120	154000	7450165000	176900	176900	176900	176900	0
245	20231120	153900	7450165000	176900	176900	176900	176900	0
246	20231120	153800	7450165000	176900	176900	176900	176900	0
247	20231120	153700	7450165000	176900	176900	176900	176900	0
248	20231120	153600	7450165000	176900	176900	176900	176900	0
249	20231120	153500	7450165000	176900	176900	176900	176900	0
250	20231120	153400	7450165000	176900	176900	176900	176900	0
251	20231120	153300	7450165000	176900	176900	176900	176900	0
252	20231120	153200	7450165000	176900	176900	176900	176900	0
253	20231120	153100	7450165000	176900	176900	176900	176900	0
254	20231120	153000	7450165000	176900	176900	176900	176900	4343
255	20231120	152900	6681888300	176900	176900	176900	176900	0
256	20231120	152800	6681888300	176900	176900	176900	176900	0
257	20231120	152700	6681888300	176900	176900	176900	176900	0
258	20231120	152600	6681888300	176900	176900	176900	176900	0
259	20231120	152500	6681888300	176900	176900	176900	176900	0
260	20231120	152400	6681888300	176900	176900	176900	176900	0
261	20231120	152300	6681888300	176900	176900	176900	176900	0
262	20231120	152200	6681888300	176900	176900	176900	176900	0
263	20231120	152100	6681888300	176900	176900	176900	176900	0
264	20231120	152000	6681888300	176900	176900	176900	176900	0
265	20231120	151900	6681888300	176900	176900	177000	176800	106
266	20231120	151800	6663133200	177000	177400	177400	176900	112
267	20231120	151700	6643296100	177400	177400	177500	177100	134
268	20231120	151600	6619527900	177400	177100	177500	177000	103
269	20231120	151500	6601272800	177100	177000	177100	177000	81
270	20231120	151400	6586933900	177100	177000	177200	177000	98
271	20231120	151300	6569581000	177000	177000	177200	177000	96
272	20231120	151200	6552580800	177000	177300	177300	177000	89
273	20231120	151100	6536813400	177300	177500	177500	177200	39
274	20231120	151000	6529898100	177500	177600	177700	177300	128
275	20231120	150900	6507175500	177600	177700	177800	177600	55
276	20231120	150800	6497401600	177700	177700	177900	177600	114
277	20231120	150700	6477137500	177800	178000	178000	177700	55
278	20231120	150600	6467357400	178000	177900	178000	177800	99
279	20231120	150500	6449749700	177900	178100	178100	177800	102
280	20231120	150400	6431599800	178000	178000	178200	177900	241
281	20231120	150300	6388698800	178000	178000	178000	177700	146
282	20231120	150200	6362725400	177900	178000	178200	177900	236
283	20231120	150100	6320699400	178100	178000	178100	177900	100
284	20231120	150000	6302899100	178100	177900	178100	177900	159
285	20231120	145900	6274597300	178000	178000	178000	177700	109
286	20231120	145800	6255204300	178000	178000	178000	177600	200
287	20231120	145700	6219636000	177900	178000	178000	177800	97
288	20231120	145600	6202376400	178000	177700	178000	177700	192
289	20231120	145500	6168207500	177800	178000	178000	177700	174
290	20231120	145400	6137256400	177800	177900	178000	177800	32
291	20231120	145300	6131563100	177800	178000	178000	177800	76
292	20231120	145200	6118041700	178000	177900	178100	177800	157
293	20231120	145100	6090102300	177800	177600	178000	177600	26
294	20231120	145000	6085478300	177600	178100	178100	177600	204
295	20231120	144900	6049196700	177900	178000	178100	177900	111
296	20231120	144800	6029438700	178000	178000	178100	177900	86
297	20231120	144700	6014127700	178000	178100	178100	177900	101
298	20231120	144600	5996148400	178000	178100	178100	177900	124
299	20231120	144500	5974075600	178100	178000	178100	177900	165
300	20231120	144400	5944705200	178000	177800	178000	177800	138
301	20231120	144300	5920153000	178000	177900	178000	177700	166
302	20231120	144200	5890622000	177900	177800	177900	177700	73
303	20231120	144100	5877642300	177900	177800	178000	177700	84
304	20231120	144000	5862698600	177800	178100	178300	177800	164
305	20231120	143900	5833503800	178300	178200	178300	178000	151
306	20231120	143800	5806599200	178200	178200	178300	178100	134
307	20231120	143700	5782719700	178200	178000	178300	178000	108
308	20231120	143600	5763472700	178100	178200	178300	178000	181
309	20231120	143500	5731221500	178300	178100	178300	178000	101
310	20231120	143400	5713218600	178200	178100	178300	178100	134
311	20231120	143300	5689332700	178200	178300	178300	178100	216
312	20231120	143200	5650851200	178300	178300	178300	178200	116
313	20231120	143100	5630169400	178200	178200	178300	178100	113
314	20231120	143000	5610031400	178100	178200	178200	178100	110
315	20231120	142900	5590430400	178200	178200	178300	178100	69
316	20231120	142800	5578132900	178200	178300	178300	178100	166
317	20231120	142700	5548549500	178200	178300	178300	178200	92
318	20231120	142600	5532147700	178200	178200	178300	178100	171
319	20231120	142500	5501670200	178300	178200	178300	178100	78
320	20231120	142400	5487768300	178100	178200	178300	178100	233
321	20231120	142300	5446241900	178200	178100	178200	178100	140
322	20231120	142200	5421295800	178200	178200	178200	178100	105
323	20231120	142100	5402586300	178200	178200	178200	178100	180
324	20231120	142000	5370512400	178100	178200	178200	178100	52
325	20231120	141900	5361247200	178100	178100	178200	178100	139
326	20231120	141800	5336480000	178200	178100	178200	178100	69
327	20231120	141700	5324185000	178200	178200	178200	178100	93
328	20231120	141600	5307612700	178100	178200	178200	178100	107
329	20231120	141500	5288546400	178200	178200	178200	178100	119
330	20231120	141400	5267343700	178200	178200	178200	178000	101
331	20231120	141300	5249350300	178000	178100	178200	178000	153
332	20231120	141200	5222093600	178100	178100	178100	178000	28
333	20231120	141100	5217107300	178200	178200	178200	178000	133
334	20231120	141000	5193411300	178100	178000	178200	178000	84
335	20231120	140900	5178445200	178000	178200	178200	178000	110
336	20231120	140800	5158851000	178200	178200	178200	178000	161
337	20231120	140700	5130175500	178200	178100	178200	178000	126
338	20231120	140600	5107731300	178000	178100	178200	178000	86
339	20231120	140500	5092412000	178000	178100	178200	178000	134
340	20231120	140400	5068539600	178200	178200	178200	178100	77
341	20231120	140300	5054820600	178200	178100	178200	178100	97
342	20231120	140200	5037536600	178100	178200	178200	178100	190
343	20231120	140100	5003691100	178100	178200	178200	178100	79
344	20231120	140000	4989615400	178100	178100	178200	178000	214
345	20231120	135900	4951494900	178100	178000	178200	178000	75
346	20231120	135800	4938137300	178100	178100	178200	178000	101
347	20231120	135700	4920148500	178100	178200	178200	178000	172
348	20231120	135600	4889512400	178200	178200	178200	178000	122
349	20231120	135500	4867779100	178200	178100	178200	178000	130
350	20231120	135400	4844623000	178100	178300	178300	177900	162
351	20231120	135300	4815766600	178200	178300	178300	178200	76
352	20231120	135200	4802216700	178300	178300	178300	178200	98
353	20231120	135100	4784744500	178300	178300	178300	178100	116
354	20231120	135000	4764066700	178300	178300	178300	178200	75
355	20231120	134900	4750696600	178200	178300	178300	178200	168
356	20231120	134800	4720744200	178300	178200	178300	178200	40
357	20231120	134700	4713614600	178300	178300	178300	178100	136
358	20231120	134600	4689368500	178300	178300	178300	178100	71
359	20231120	134500	4676710100	178200	178300	178300	178200	87
360	20231120	134400	4661201200	178300	178300	178300	178200	112
361	20231120	134300	4641232300	178300	178300	178300	178100	87
362	20231120	134200	4625726000	178300	178300	178300	178100	98
363	20231120	134100	4608254300	178200	178300	178300	178100	112
364	20231120	134000	4588287300	178300	178200	178300	178100	121
365	20231120	133900	4566717500	178300	178300	178300	178100	238
366	20231120	133800	4524296300	178300	178300	178300	178200	79
367	20231120	133700	4510214600	178200	178300	178300	178200	112
368	20231120	133600	4490249200	178200	178100	178300	178100	117
369	20231120	133500	4469392300	178200	178200	178300	178100	77
370	20231120	133400	4455669700	178200	178300	178300	178200	276
371	20231120	133300	4406478500	178200	178300	178300	178200	98
372	20231120	133200	4389007000	178200	178300	178300	178200	106
373	20231120	133100	4370109600	178200	178300	178300	178100	48
374	20231120	133000	4361553600	178200	178200	178300	178200	98
375	20231120	132900	4344082400	178200	178300	178300	178200	39
376	20231120	132800	4337130900	178300	178300	178300	178100	152
377	20231120	132700	4310039000	178200	178300	178400	178200	127
378	20231120	132600	4287391100	178200	178400	178400	178100	219
379	20231120	132500	4248352700	178300	178100	178400	178100	118
380	20231120	132400	4227318600	178100	178400	178400	178000	50
381	20231120	132300	4218408900	178000	178300	178400	177900	79
382	20231120	132200	4204321200	178300	178400	178400	178000	120
383	20231120	132100	4182942900	178400	178400	178400	177900	130
384	20231120	132000	4159767500	178000	178400	178500	178000	267
385	20231120	131900	4112182000	178400	178400	178500	178200	148
386	20231120	131800	4085785000	178500	178500	178500	178300	90
387	20231120	131700	4069723100	178500	178400	178500	178300	118
388	20231120	131600	4048667600	178300	178400	178400	178300	18
389	20231120	131500	4045457100	178400	178300	178500	178300	113
390	20231120	131400	4025297600	178400	178500	178500	178400	50
391	20231120	131300	4016374400	178500	178500	178500	178300	138
392	20231120	131200	3991745200	178400	178500	178500	178400	30
393	20231120	131100	3986391300	178500	178500	178500	178400	84
394	20231120	131000	3971399700	178500	178400	178500	178400	60
395	20231120	130900	3960693900	178500	178400	178500	178300	103
396	20231120	130800	3942314600	178400	178400	178400	178400	49
397	20231120	130700	3933573000	178400	178300	178400	178300	58
398	20231120	130600	3923226600	178200	178300	178400	178200	98
399	20231120	130500	3905750200	178400	178400	178400	178300	87
400	20231120	130400	3890229500	178400	178300	178400	178300	38
401	20231120	130300	3883452800	178400	178400	178400	178300	70
402	20231120	130200	3870968000	178300	178300	178400	178300	78
403	20231120	130100	3857059900	178300	178400	178400	178300	40
404	20231120	130000	3849925200	178400	178400	178400	178300	28
405	20231120	125900	3844931200	178400	178300	178400	178300	60
406	20231120	125800	3834228600	178300	178200	178400	178200	30
407	20231120	125700	3828879000	178400	178200	178400	178200	83
408	20231120	125600	3814080000	178400	178400	178400	178400	27
409	20231120	125500	3809263200	178400	178200	178400	178200	21
410	20231120	125400	3805517500	178400	178300	178500	178200	76
411	20231120	125300	3791960000	178500	178500	178500	178200	172
412	20231120	125200	3761289200	178500	178300	178500	178300	90
413	20231120	125100	3745228500	178400	178300	178400	178300	27
414	20231120	125000	3740411900	178300	178400	178500	178300	98
415	20231120	124900	3722927800	178400	178300	178400	178300	93
416	20231120	124800	3706341000	178200	178200	178200	178100	68
417	20231120	124700	3694224800	178200	178300	178300	178200	46
418	20231120	124600	3686024300	178300	178300	178300	178300	66
419	20231120	124500	3674256500	178200	178300	178300	178200	22
420	20231120	124400	3670334500	178300	178200	178300	178200	76
421	20231120	124300	3656789100	178200	178200	178300	178100	12
422	20231120	124200	3654650600	178300	178300	178300	178200	118
423	20231120	124100	3633620400	178300	178200	178300	178100	87
424	20231120	124000	3618109300	178100	178200	178200	178100	19
425	20231120	123900	3614723600	178300	178200	178300	178200	114
426	20231120	123800	3594406300	178200	178200	178200	178100	103
427	20231120	123700	3576052600	178100	178100	178200	178100	46
428	20231120	123600	3567858300	178100	178100	178100	178100	44
429	20231120	123500	3560021900	178100	178200	178200	178100	100
430	20231120	123400	3542208600	178200	178200	178200	178100	30
431	20231120	123300	3536863800	178200	178000	178200	177900	14
432	20231120	123200	3534369900	178000	178000	178200	178000	38
433	20231120	123100	3527604000	178000	178100	178100	178000	103
434	20231120	123000	3509266000	178000	178200	178200	178000	81
435	20231120	122900	3494839800	178200	178100	178200	178100	90
436	20231120	122800	3478806900	178100	178000	178100	178000	314
437	20231120	122700	3422897000	177900	178000	178000	177900	55
438	20231120	122600	3413107400	178000	178000	178000	177900	27
439	20231120	122500	3408301600	177900	178000	178000	177900	32
440	20231120	122400	3402607100	178000	177900	178000	177900	91
441	20231120	122300	3386416300	178000	177800	178000	177800	38
442	20231120	122200	3379654100	177900	178000	178000	177800	47
443	20231120	122100	3371291100	178000	178000	178000	177900	63
444	20231120	122000	3360081700	178000	178000	178000	178000	72
445	20231120	121900	3347265700	178000	178000	178000	177900	164
446	20231120	121800	3318088200	178000	177900	178000	177900	117
447	20231120	121700	3297270900	177900	177800	177900	177700	93
448	20231120	121600	3280733500	177800	177700	177800	177700	31
449	20231120	121500	3275222200	177700	177800	177800	177700	33
450	20231120	121400	3269355900	177800	177700	177800	177700	20
451	20231120	121300	3265800300	177800	177700	177800	177700	46
452	20231120	121200	3257623900	177600	177700	177700	177600	31
453	20231120	121100	3252115900	177600	177600	177700	177500	167
454	20231120	121000	3222463500	177700	177600	177700	177600	75
455	20231120	120900	3209138000	177600	177700	177700	177600	33
456	20231120	120800	3203275200	177700	177700	177700	177600	34
457	20231120	120700	3197233900	177700	177600	177700	177600	66
458	20231120	120600	3185511100	177700	177600	177700	177600	30
459	20231120	120500	3180180700	177600	177700	177700	177600	13
460	20231120	120400	3177871300	177600	177700	177700	177600	66
461	20231120	120300	3166143200	177700	177600	177700	177600	52
462	20231120	120200	3156905500	177700	177600	177700	177600	170
463	20231120	120100	3126711300	177700	177700	177700	177600	71
464	20231120	120000	3114094700	177600	177700	177700	177600	40
465	20231120	115900	3106988800	177600	177700	177700	177500	69
466	20231120	115800	3094733300	177700	177600	177700	177600	86
467	20231120	115700	3079457500	177600	177600	177600	177600	16
468	20231120	115600	3076615900	177500	177600	177600	177500	30
469	20231120	115500	3071288000	177500	177600	177600	177500	66
470	20231120	115400	3059566600	177700	177600	177700	177600	48
471	20231120	115300	3051040200	177700	177600	177700	177500	57
472	20231120	115200	3040918100	177600	177500	177600	177400	116
473	20231120	115100	3020327500	177400	177300	177500	177300	84
474	20231120	115000	3005429100	177400	177400	177400	177300	21
475	20231120	114900	3001704000	177300	177300	177400	177300	73
476	20231120	114800	2988758500	177300	177300	177300	177300	17
477	20231120	114700	2985744400	177300	177300	177400	177300	103
478	20231120	114600	2967480800	177500	177500	177500	177400	44
479	20231120	114500	2959673800	177500	177400	177500	177400	50
480	20231120	114400	2950800100	177400	177500	177500	177400	115
481	20231120	114300	2930393700	177500	177400	177500	177400	137
482	20231120	114200	2906087900	177400	177400	177400	177300	97
483	20231120	114100	2888880500	177300	177300	177400	177000	93
484	20231120	114000	2872392100	177100	177300	177300	177100	124
485	20231120	113900	2850417500	177200	177300	177400	177200	121
486	20231120	113800	2828963600	177300	177300	177400	177300	77
487	20231120	113700	2815311100	177300	177100	177400	177100	288
488	20231120	113600	2764266100	177100	177100	177100	177000	42
489	20231120	113500	2756828000	177000	177100	177100	177000	28
490	20231120	113400	2751870500	177100	177100	177100	177000	20
491	20231120	113300	2748328900	177200	177000	177200	176800	102
492	20231120	113200	2730275300	177000	177000	177000	177000	19
493	20231120	113100	2726912300	177000	177000	177000	176900	13
494	20231120	113000	2724612000	176900	177000	177000	176900	110
495	20231120	112900	2705150400	177000	177000	177000	177000	19
496	20231120	112800	2701787400	176900	177000	177100	176900	58
497	20231120	112700	2691521000	177000	177000	177200	177000	48
498	20231120	112600	2683019100	177100	177200	177200	176900	37
499	20231120	112500	2676466400	177200	177000	177200	177000	19
500	20231120	112400	2673101000	177000	177000	177100	177000	72
501	20231120	112300	2660352000	177000	177000	177100	176900	111
502	20231120	112200	2640701100	177100	177100	177100	177000	18
503	20231120	112100	2637513800	177100	177200	177200	177100	84
504	20231120	112000	2622635000	177200	177200	177200	177100	125
505	20231120	111900	2600490000	177200	177200	177200	177200	77
506	20231120	111800	2586845600	177200	177200	177200	177200	71
507	20231120	111700	2574264400	177200	177300	177300	177200	56
508	20231120	111600	2564340300	177200	177100	177300	177100	41
509	20231120	111500	2557072500	177300	177200	177300	177100	83
510	20231120	111400	2542363400	177200	177000	177200	177000	14
511	20231120	111300	2539883500	177200	177200	177200	177100	45
512	20231120	111200	2531912400	177200	177100	177300	177000	180
513	20231120	111100	2500021700	177100	177000	177200	177000	77
514	20231120	111000	2486392000	177000	177200	177300	177000	153
515	20231120	110900	2459279500	176900	177000	177200	176800	62
516	20231120	110800	2448309700	177100	177000	177100	176900	23
517	20231120	110700	2444239500	177000	177000	177300	176800	301
518	20231120	110600	2390958100	177000	176800	177000	176800	41
519	20231120	110500	2383706200	176800	176600	177000	176600	146
520	20231120	110400	2357892500	176700	176400	176700	176400	136
521	20231120	110300	2333883100	176400	176500	176500	176400	54
522	20231120	110200	2324354600	176500	176600	176600	176300	130
523	20231120	110100	2301417000	176400	176000	176700	176000	435
524	20231120	110000	2224717600	176000	176100	176300	176000	69
525	20231120	105900	2212561900	176100	176000	176100	175900	154
526	20231120	105800	2185459900	176000	175900	176000	175900	23
527	20231120	105700	2181412400	175900	175900	175900	175900	5
528	20231120	105600	2180532900	175900	175900	175900	175700	71
529	20231120	105500	2168045100	176000	175600	176000	175600	86
530	20231120	105400	2152924600	175700	175500	175700	175500	288
531	20231120	105300	2102372300	175500	175300	175500	175300	200
532	20231120	105200	2067299200	175300	175300	175300	175300	29
533	20231120	105100	2062215500	175300	175400	175400	175300	28
534	20231120	105000	2057306300	175400	175300	175400	175300	28
535	20231120	104900	2052397500	175300	175300	175300	175300	28
536	20231120	104800	2047489100	175300	175300	175300	175300	36
537	20231120	104700	2041178300	175200	175200	175200	175200	20
538	20231120	104600	2037674300	175300	175200	175300	175200	45
539	20231120	104500	2029786400	175200	175200	175200	175100	29
540	20231120	104400	2024705700	175200	175300	175300	175200	48
541	20231120	104300	2016294000	175300	175200	175300	175200	72
542	20231120	104200	2003677600	175200	175200	175200	175100	49
543	20231120	104100	1995093200	175200	175200	175200	175100	17
544	20231120	104000	1992115200	175100	175200	175200	175100	2
545	20231120	103900	1991764900	175200	175200	175200	175200	17
546	20231120	103800	1988786500	175300	175300	175300	175100	102
547	20231120	103700	1970923100	175300	175300	175300	175300	44
548	20231120	103600	1963209900	175300	175200	175500	174800	1848
549	20231120	103500	1639879000	175000	175200	175200	175000	233
550	20231120	103400	1599091400	175200	175300	175300	175100	367
551	20231120	103300	1534778600	175500	175500	175500	175500	1
552	20231120	103200	1534603100	175500	175300	175500	175300	142
553	20231120	103100	1509701100	175300	175300	175400	175300	51
554	20231120	103000	1500760000	175400	175400	175400	175400	9
555	20231120	102900	1499181400	175300	175400	175400	175300	12
556	20231120	102800	1497077000	175300	175300	175400	175300	11
557	20231120	102700	1495148400	175400	175400	175400	175400	30
558	20231120	102600	1489886400	175400	175400	175400	175400	10
559	20231120	102500	1488132400	175400	175200	175400	175200	30
560	20231120	102400	1482872400	175400	175400	175400	175300	34
561	20231120	102300	1476911900	175400	175300	175400	175200	160
562	20231120	102200	1448866000	175400	175300	175400	175300	48
563	20231120	102100	1440450600	175300	175300	175500	175300	80
564	20231120	102000	1426419800	175500	175400	175500	175200	66
565	20231120	101900	1414847300	175400	175400	175500	175400	216
566	20231120	101800	1376946900	175400	175400	175500	175300	81
567	20231120	101700	1362739000	175400	175300	175400	175300	48
568	20231120	101600	1354323700	175200	175200	175200	175200	1
569	20231120	101500	1354148500	175300	175200	175300	175200	33
570	20231120	101400	1348364100	175300	175200	175300	175200	31
571	20231120	101300	1342932800	175100	175100	175100	175100	55
572	20231120	101200	1333302300	175100	175100	175100	175100	12
573	20231120	101100	1331201100	175000	175200	175200	175000	69
574	20231120	101000	1319113700	175200	175200	175300	175200	46
575	20231120	100900	1311050600	175200	175200	175300	175200	9
576	20231120	100800	1309473700	175300	175200	175300	175200	13
577	20231120	100700	1307195400	175300	175300	175300	175200	16
578	20231120	100600	1304391100	175300	175300	175300	175300	1
579	20231120	100500	1304215800	175300	175400	175400	175300	62
580	20231120	100400	1293342500	175400	175400	175400	175400	18
581	20231120	100300	1290185300	175500	175400	175500	175400	52
582	20231120	100200	1281062300	175500	175400	175500	175400	92
583	20231120	100100	1264922700	175400	175200	175400	175100	119
584	20231120	100000	1244062000	175100	175100	175200	175100	15
585	20231120	095900	1241434300	175300	175300	175300	175300	0
586	20231120	095800	1241434300	175300	175200	175300	175200	72
587	20231120	095700	1228813300	175100	175400	175400	175100	24
588	20231120	095600	1224604600	175400	174800	175400	174800	235
589	20231120	095500	1183479500	174700	174700	174700	174700	18
590	20231120	095400	1180334900	174700	174600	174700	174600	63
591	20231120	095300	1169334900	174700	174900	174900	174700	70
592	20231120	095200	1157099000	174900	174800	174900	174800	70
593	20231120	095100	1144856700	174900	174900	174900	174900	94
594	20231120	095000	1128416100	174900	175100	175100	174900	91
595	20231120	094900	1112492900	175100	175300	175300	175100	165
596	20231120	094800	1083594300	175300	175000	175400	175000	86
597	20231120	094700	1068532100	175100	174900	175100	174800	248
598	20231120	094600	1025141100	174900	174900	174900	174900	158
599	20231120	094500	997506900	174900	174900	175000	174900	291
600	20231120	094400	946594300	175000	174900	175000	174900	59
601	20231120	094300	936273200	174800	174900	174900	174800	51
602	20231120	094200	927354000	174800	174700	174800	174600	125
603	20231120	094100	905508300	174700	174700	174700	174600	36
604	20231120	094000	899221500	174700	174800	174800	174600	27
605	20231120	093900	894504700	174800	174600	174800	174600	12
606	20231120	093800	892407900	174600	174400	174700	174300	111
607	20231120	093700	873030000	174700	174400	174700	174400	96
608	20231120	093600	856267200	174400	174400	174800	174400	137
609	20231120	093500	832353200	174300	174300	174700	174300	425
610	20231120	093400	758220600	174300	174300	174300	174300	10
611	20231120	093300	756477600	174300	174300	174400	174300	352
612	20231120	093200	695104600	174300	174300	174300	174300	0
613	20231120	093100	695104600	174300	174300	174400	174300	71
614	20231120	093000	682728400	174400	174500	174700	174400	271
615	20231120	092900	635444500	174500	174400	174600	174400	107
616	20231120	092800	616777200	174400	174300	174400	174300	68
617	20231120	092700	604920200	174200	174200	174200	174100	108
618	20231120	092600	586106700	174200	174300	174300	174200	67
619	20231120	092500	574431300	174100	174200	174200	174100	134
620	20231120	092400	551089900	174100	174100	174200	174100	22
621	20231120	092300	547259600	174100	174100	174100	174100	40
622	20231120	092200	540295600	174100	173900	174400	173900	284
623	20231120	092100	490841500	173900	173800	173900	173800	52
624	20231120	092000	481799600	173900	174300	174400	173700	707
625	20231120	091900	358731100	174300	174400	174400	174200	282
626	20231120	091800	309573900	174500	174500	174500	174500	5
627	20231120	091700	308701400	174400	174400	174400	174400	0
628	20231120	091600	308701400	174400	174400	174700	174300	329
629	20231120	091500	251332300	174800	174700	174800	174400	120
630	20231120	091400	230367100	174500	174500	174500	174500	14
631	20231120	091300	227924100	174400	174600	174600	174300	388
632	20231120	091200	160223600	174600	174600	174800	174600	40
633	20231120	091100	153235600	174700	174700	174700	174600	57
634	20231120	091000	143278600	174800	174800	174800	174800	4
635	20231120	090900	142579400	174800	174900	174900	174700	24
636	20231120	090800	138384600	174900	174900	174900	174900	116
637	20231120	090700	118096200	175000	175000	175000	175000	12
638	20231120	090600	115996200	175000	174700	175000	174700	75
639	20231120	090500	102874200	174600	174600	174600	174600	8
640	20231120	090400	101477400	174500	174900	175000	174500	182
641	20231120	090300	69679100	175000	175000	175000	175000	5
642	20231120	090200	68804100	175000	174400	175000	174400	22
643	20231120	090100	64965100	174300	174700	175000	174300	85
644	20231120	090000	50120600	174100	175000	175000	174100	287