KissMeData/192080/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	201200	1977939650	46400	46400	46400	46400	1814
3	20231120	201100	1977939650	46400	46400	46400	46400	0
4	20231120	201000	1977939650	46400	46400	46400	46400	0
5	20231120	200900	1977939650	46400	46400	46400	46400	0
6	20231120	200800	1977939650	46400	46400	46400	46400	0
7	20231120	200700	1977939650	46400	46400	46400	46400	0
8	20231120	200600	1977939650	46400	46400	46400	46400	0
9	20231120	200500	1977939650	46400	46400	46400	46400	0
10	20231120	200400	1977939650	46400	46400	46400	46400	0
11	20231120	200300	1977939650	46400	46400	46400	46400	0
12	20231120	200200	1977939650	46400	46400	46400	46400	0
13	20231120	200100	1977939650	46400	46400	46400	46400	0
14	20231120	200000	1977939650	46400	46400	46400	46400	0
15	20231120	195900	1977939650	46400	46400	46400	46400	0
16	20231120	195800	1977939650	46400	46400	46400	46400	0
17	20231120	195700	1977939650	46400	46400	46400	46400	0
18	20231120	195600	1977939650	46400	46400	46400	46400	0
19	20231120	195500	1977939650	46400	46400	46400	46400	0
20	20231120	195400	1977939650	46400	46400	46400	46400	0
21	20231120	195300	1977939650	46400	46400	46400	46400	0
22	20231120	195200	1977939650	46400	46400	46400	46400	0
23	20231120	195100	1977939650	46400	46400	46400	46400	0
24	20231120	195000	1977939650	46400	46400	46400	46400	0
25	20231120	194900	1977939650	46400	46400	46400	46400	0
26	20231120	194800	1977939650	46400	46400	46400	46400	0
27	20231120	194700	1977939650	46400	46400	46400	46400	0
28	20231120	194600	1977939650	46400	46400	46400	46400	0
29	20231120	194500	1977939650	46400	46400	46400	46400	0
30	20231120	194400	1977939650	46400	46400	46400	46400	0
31	20231120	194300	1977939650	46400	46400	46400	46400	0
32	20231120	194200	1977939650	46400	46400	46400	46400	1814
33	20231120	194100	1977939650	46400	46400	46400	46400	0
34	20231120	194000	1977939650	46400	46400	46400	46400	0
35	20231120	193900	1977939650	46400	46400	46400	46400	0
36	20231120	193800	1977939650	46400	46400	46400	46400	0
37	20231120	193700	1977939650	46400	46400	46400	46400	0
38	20231120	193600	1977939650	46400	46400	46400	46400	0
39	20231120	193500	1977939650	46400	46400	46400	46400	0
40	20231120	193400	1977939650	46400	46400	46400	46400	0
41	20231120	193300	1977939650	46400	46400	46400	46400	0
42	20231120	193200	1977939650	46400	46400	46400	46400	0
43	20231120	193100	1977939650	46400	46400	46400	46400	0
44	20231120	193000	1977939650	46400	46400	46400	46400	0
45	20231120	192900	1977939650	46400	46400	46400	46400	0
46	20231120	192800	1977939650	46400	46400	46400	46400	0
47	20231120	192700	1977939650	46400	46400	46400	46400	0
48	20231120	192600	1977939650	46400	46400	46400	46400	0
49	20231120	192500	1977939650	46400	46400	46400	46400	0
50	20231120	192400	1977939650	46400	46400	46400	46400	0
51	20231120	192300	1977939650	46400	46400	46400	46400	0
52	20231120	192200	1977939650	46400	46400	46400	46400	0
53	20231120	192100	1977939650	46400	46400	46400	46400	0
54	20231120	192000	1977939650	46400	46400	46400	46400	0
55	20231120	191900	1977939650	46400	46400	46400	46400	0
56	20231120	191800	1977939650	46400	46400	46400	46400	0
57	20231120	191700	1977939650	46400	46400	46400	46400	0
58	20231120	191600	1977939650	46400	46400	46400	46400	0
59	20231120	191500	1977939650	46400	46400	46400	46400	0
60	20231120	191400	1977939650	46400	46400	46400	46400	0
61	20231120	191300	1977939650	46400	46400	46400	46400	0
62	20231120	191200	1977939650	46400	46400	46400	46400	1814
63	20231120	191100	1977939650	46400	46400	46400	46400	0
64	20231120	191000	1977939650	46400	46400	46400	46400	0
65	20231120	190900	1977939650	46400	46400	46400	46400	0
66	20231120	190800	1977939650	46400	46400	46400	46400	0
67	20231120	190700	1977939650	46400	46400	46400	46400	0
68	20231120	190600	1977939650	46400	46400	46400	46400	0
69	20231120	190500	1977939650	46400	46400	46400	46400	0
70	20231120	190400	1977939650	46400	46400	46400	46400	0
71	20231120	190300	1977939650	46400	46400	46400	46400	0
72	20231120	190200	1977939650	46400	46400	46400	46400	0
73	20231120	190100	1977939650	46400	46400	46400	46400	0
74	20231120	190000	1977939650	46400	46400	46400	46400	0
75	20231120	185900	1977939650	46400	46400	46400	46400	0
76	20231120	185800	1977939650	46400	46400	46400	46400	0
77	20231120	185700	1977939650	46400	46400	46400	46400	0
78	20231120	185600	1977939650	46400	46400	46400	46400	0
79	20231120	185500	1977939650	46400	46400	46400	46400	0
80	20231120	185400	1977939650	46400	46400	46400	46400	0
81	20231120	185300	1977939650	46400	46400	46400	46400	0
82	20231120	185200	1977939650	46400	46400	46400	46400	0
83	20231120	185100	1977939650	46400	46400	46400	46400	0
84	20231120	185000	1977939650	46400	46400	46400	46400	0
85	20231120	184900	1977939650	46400	46400	46400	46400	0
86	20231120	184800	1977939650	46400	46400	46400	46400	0
87	20231120	184700	1977939650	46400	46400	46400	46400	0
88	20231120	184600	1977939650	46400	46400	46400	46400	0
89	20231120	184500	1977939650	46400	46400	46400	46400	0
90	20231120	184400	1977939650	46400	46400	46400	46400	0
91	20231120	184300	1977939650	46400	46400	46400	46400	0
92	20231120	184200	1977939650	46400	46400	46400	46400	1814
93	20231120	184100	1977939650	46400	46400	46400	46400	0
94	20231120	184000	1977939650	46400	46400	46400	46400	0
95	20231120	183900	1977939650	46400	46400	46400	46400	0
96	20231120	183800	1977939650	46400	46400	46400	46400	0
97	20231120	183700	1977939650	46400	46400	46400	46400	0
98	20231120	183600	1977939650	46400	46400	46400	46400	0
99	20231120	183500	1977939650	46400	46400	46400	46400	0
100	20231120	183400	1977939650	46400	46400	46400	46400	0
101	20231120	183300	1977939650	46400	46400	46400	46400	0
102	20231120	183200	1977939650	46400	46400	46400	46400	0
103	20231120	183100	1977939650	46400	46400	46400	46400	0
104	20231120	183000	1977939650	46400	46400	46400	46400	0
105	20231120	182900	1977939650	46400	46400	46400	46400	0
106	20231120	182800	1977939650	46400	46400	46400	46400	0
107	20231120	182700	1977939650	46400	46400	46400	46400	0
108	20231120	182600	1977939650	46400	46400	46400	46400	0
109	20231120	182500	1977939650	46400	46400	46400	46400	0
110	20231120	182400	1977939650	46400	46400	46400	46400	0
111	20231120	182300	1977939650	46400	46400	46400	46400	0
112	20231120	182200	1977939650	46400	46400	46400	46400	0
113	20231120	182100	1977939650	46400	46400	46400	46400	0
114	20231120	182000	1977939650	46400	46400	46400	46400	0
115	20231120	181900	1977939650	46400	46400	46400	46400	0
116	20231120	181800	1977939650	46400	46400	46400	46400	0
117	20231120	181700	1977939650	46400	46400	46400	46400	0
118	20231120	181600	1977939650	46400	46400	46400	46400	0
119	20231120	181500	1977939650	46400	46400	46400	46400	0
120	20231120	181400	1977939650	46400	46400	46400	46400	0
121	20231120	181300	1977939650	46400	46400	46400	46400	0
122	20231120	181200	1977939650	46400	46400	46400	46400	1814
123	20231120	181100	1977939650	46400	46400	46400	46400	0
124	20231120	181000	1977939650	46400	46400	46400	46400	0
125	20231120	180900	1977939650	46400	46400	46400	46400	0
126	20231120	180800	1977939650	46400	46400	46400	46400	0
127	20231120	180700	1977939650	46400	46400	46400	46400	0
128	20231120	180600	1977939650	46400	46400	46400	46400	0
129	20231120	180500	1977939650	46400	46400	46400	46400	0
130	20231120	180400	1977939650	46400	46400	46400	46400	0
131	20231120	180300	1977939650	46400	46400	46400	46400	0
132	20231120	180200	1977939650	46400	46400	46400	46400	0
133	20231120	180100	1977939650	46400	46400	46400	46400	0
134	20231120	180000	1977939650	46400	46400	46400	46400	0
135	20231120	175900	1977939650	46400	46400	46400	46400	0
136	20231120	175800	1977939650	46400	46400	46400	46400	0
137	20231120	175700	1977939650	46400	46400	46400	46400	0
138	20231120	175600	1977939650	46400	46400	46400	46400	0
139	20231120	175500	1977939650	46400	46400	46400	46400	0
140	20231120	175400	1977939650	46400	46400	46400	46400	0
141	20231120	175300	1977939650	46400	46400	46400	46400	0
142	20231120	175200	1977939650	46400	46400	46400	46400	0
143	20231120	175100	1977939650	46400	46400	46400	46400	0
144	20231120	175000	1977939650	46400	46400	46400	46400	0
145	20231120	174900	1977939650	46400	46400	46400	46400	0
146	20231120	174800	1977939650	46400	46400	46400	46400	0
147	20231120	174700	1977939650	46400	46400	46400	46400	0
148	20231120	174600	1977939650	46400	46400	46400	46400	0
149	20231120	174500	1977939650	46400	46400	46400	46400	0
150	20231120	174400	1977939650	46400	46400	46400	46400	0
151	20231120	174300	1977939650	46400	46400	46400	46400	0
152	20231120	174200	1977939650	46400	46400	46400	46400	1814
153	20231120	174100	1977939650	46400	46400	46400	46400	0
154	20231120	174000	1977939650	46400	46400	46400	46400	0
155	20231120	173900	1977939650	46400	46400	46400	46400	0
156	20231120	173800	1977939650	46400	46400	46400	46400	0
157	20231120	173700	1977939650	46400	46400	46400	46400	0
158	20231120	173600	1977939650	46400	46400	46400	46400	0
159	20231120	173500	1977939650	46400	46400	46400	46400	0
160	20231120	173400	1977939650	46400	46400	46400	46400	0
161	20231120	173300	1977939650	46400	46400	46400	46400	0
162	20231120	173200	1977939650	46400	46400	46400	46400	0
163	20231120	173100	1977939650	46400	46400	46400	46400	0
164	20231120	173000	1977939650	46400	46400	46400	46400	0
165	20231120	172900	1977939650	46400	46400	46400	46400	0
166	20231120	172800	1977939650	46400	46400	46400	46400	0
167	20231120	172700	1977939650	46400	46400	46400	46400	0
168	20231120	172600	1977939650	46400	46400	46400	46400	0
169	20231120	172500	1977939650	46400	46400	46400	46400	0
170	20231120	172400	1977939650	46400	46400	46400	46400	0
171	20231120	172300	1977939650	46400	46400	46400	46400	0
172	20231120	172200	1977939650	46400	46400	46400	46400	0
173	20231120	172100	1977939650	46400	46400	46400	46400	0
174	20231120	172000	1977939650	46400	46400	46400	46400	0
175	20231120	171900	1977939650	46400	46400	46400	46400	0
176	20231120	171800	1977939650	46400	46400	46400	46400	0
177	20231120	171700	1977939650	46400	46400	46400	46400	0
178	20231120	171600	1977939650	46400	46400	46400	46400	0
179	20231120	171500	1977939650	46400	46400	46400	46400	0
180	20231120	171400	1977939650	46400	46400	46400	46400	0
181	20231120	171300	1977939650	46400	46400	46400	46400	0
182	20231120	171200	1977939650	46400	46400	46400	46400	1814
183	20231120	171100	1977939650	46400	46400	46400	46400	0
184	20231120	171000	1977939650	46400	46400	46400	46400	0
185	20231120	170900	1977939650	46400	46400	46400	46400	0
186	20231120	170800	1977939650	46400	46400	46400	46400	0
187	20231120	170700	1977939650	46400	46400	46400	46400	0
188	20231120	170600	1977939650	46400	46400	46400	46400	0
189	20231120	170500	1977939650	46400	46400	46400	46400	0
190	20231120	170400	1977939650	46400	46400	46400	46400	0
191	20231120	170300	1977939650	46400	46400	46400	46400	0
192	20231120	170200	1977939650	46400	46400	46400	46400	0
193	20231120	170100	1977939650	46400	46400	46400	46400	0
194	20231120	170000	1977939650	46400	46400	46400	46400	0
195	20231120	165900	1977939650	46400	46400	46400	46400	0
196	20231120	165800	1977939650	46400	46400	46400	46400	0
197	20231120	165700	1977939650	46400	46400	46400	46400	0
198	20231120	165600	1977939650	46400	46400	46400	46400	0
199	20231120	165500	1977939650	46400	46400	46400	46400	0
200	20231120	165400	1977939650	46400	46400	46400	46400	0
201	20231120	165300	1977939650	46400	46400	46400	46400	0
202	20231120	165200	1977939650	46400	46400	46400	46400	0
203	20231120	165100	1977939650	46400	46400	46400	46400	0
204	20231120	165000	1977939650	46400	46400	46400	46400	0
205	20231120	164900	1977939650	46400	46400	46400	46400	0
206	20231120	164800	1977939650	46400	46400	46400	46400	0
207	20231120	164700	1977939650	46400	46400	46400	46400	0
208	20231120	164600	1977939650	46400	46400	46400	46400	0
209	20231120	164500	1977939650	46400	46400	46400	46400	0
210	20231120	164400	1977939650	46400	46400	46400	46400	0
211	20231120	164300	1977939650	46400	46400	46400	46400	0
212	20231120	164200	1977939650	46400	46400	46400	46400	1814
213	20231120	164100	1977939650	46400	46400	46400	46400	0
214	20231120	164000	1977939650	46400	46400	46400	46400	0
215	20231120	163900	1977939650	46400	46400	46400	46400	0
216	20231120	163800	1977939650	46400	46400	46400	46400	0
217	20231120	163700	1977939650	46400	46400	46400	46400	0
218	20231120	163600	1977939650	46400	46400	46400	46400	0
219	20231120	163500	1977939650	46400	46400	46400	46400	0
220	20231120	163400	1977939650	46400	46400	46400	46400	0
221	20231120	163300	1977939650	46400	46400	46400	46400	0
222	20231120	163200	1977939650	46400	46400	46400	46400	0
223	20231120	163100	1977939650	46400	46400	46400	46400	0
224	20231120	163000	1977939650	46400	46400	46400	46400	0
225	20231120	162900	1977939650	46400	46400	46400	46400	0
226	20231120	162800	1977939650	46400	46400	46400	46400	0
227	20231120	162700	1977939650	46400	46400	46400	46400	0
228	20231120	162600	1977939650	46400	46400	46400	46400	0
229	20231120	162500	1977939650	46400	46400	46400	46400	0
230	20231120	162400	1977939650	46400	46400	46400	46400	0
231	20231120	162300	1977939650	46400	46400	46400	46400	0
232	20231120	162200	1977939650	46400	46400	46400	46400	0
233	20231120	162100	1977939650	46400	46400	46400	46400	0
234	20231120	162000	1977939650	46400	46400	46400	46400	0
235	20231120	161900	1977939650	46400	46400	46400	46400	0
236	20231120	161800	1977939650	46400	46400	46400	46400	0
237	20231120	161700	1977939650	46400	46400	46400	46400	0
238	20231120	161600	1977939650	46400	46400	46400	46400	0
239	20231120	161500	1977939650	46400	46400	46400	46400	0
240	20231120	161400	1977939650	46400	46400	46400	46400	0
241	20231120	161300	1977939650	46400	46400	46400	46400	0
242	20231120	161200	1977939650	46400	46400	46400	46400	1814
243	20231120	161100	1977939650	46400	46400	46400	46400	0
244	20231120	161000	1977939650	46400	46400	46400	46400	0
245	20231120	160900	1977939650	46400	46400	46400	46400	0
246	20231120	160800	1977939650	46400	46400	46400	46400	0
247	20231120	160700	1977939650	46400	46400	46400	46400	0
248	20231120	160600	1977939650	46400	46400	46400	46400	0
249	20231120	160500	1977939650	46400	46400	46400	46400	0
250	20231120	160400	1977939650	46400	46400	46400	46400	0
251	20231120	160300	1977939650	46400	46400	46400	46400	0
252	20231120	160200	1977939650	46400	46400	46400	46400	0
253	20231120	160100	1977939650	46400	46400	46400	46400	0
254	20231120	160000	1977939650	46400	46400	46400	46400	0
255	20231120	155900	1977939650	46400	46400	46400	46400	0
256	20231120	155800	1977939650	46400	46400	46400	46400	0
257	20231120	155700	1977939650	46400	46400	46400	46400	0
258	20231120	155600	1977939650	46400	46400	46400	46400	0
259	20231120	155500	1977939650	46400	46400	46400	46400	0
260	20231120	155400	1977939650	46400	46400	46400	46400	0
261	20231120	155300	1977939650	46400	46400	46400	46400	0
262	20231120	155200	1977939650	46400	46400	46400	46400	0
263	20231120	155100	1977939650	46400	46400	46400	46400	0
264	20231120	155000	1977939650	46400	46400	46400	46400	0
265	20231120	154900	1977939650	46400	46400	46400	46400	0
266	20231120	154800	1977939650	46400	46400	46400	46400	0
267	20231120	154700	1977939650	46400	46400	46400	46400	0
268	20231120	154600	1977939650	46400	46400	46400	46400	0
269	20231120	154500	1977939650	46400	46400	46400	46400	0
270	20231120	154400	1977939650	46400	46400	46400	46400	0
271	20231120	154300	1977939650	46400	46400	46400	46400	0
272	20231120	154200	1977939650	46400	46400	46400	46400	1814
273	20231120	154100	1977939650	46400	46400	46400	46400	0
274	20231120	154000	1977939650	46400	46400	46400	46400	0
275	20231120	153900	1977939650	46400	46400	46400	46400	0
276	20231120	153800	1977939650	46400	46400	46400	46400	0
277	20231120	153700	1977939650	46400	46400	46400	46400	0
278	20231120	153600	1977939650	46400	46400	46400	46400	0
279	20231120	153500	1977939650	46400	46400	46400	46400	0
280	20231120	153400	1977939650	46400	46400	46400	46400	0
281	20231120	153300	1977939650	46400	46400	46400	46400	0
282	20231120	153200	1977939650	46400	46400	46400	46400	0
283	20231120	153100	1977939650	46400	46400	46400	46400	0
284	20231120	153000	1977939650	46400	46400	46400	46400	1814
285	20231120	152900	1893770050	46650	46650	46650	46650	0
286	20231120	152800	1893770050	46650	46650	46650	46650	0
287	20231120	152700	1893770050	46650	46650	46650	46650	0
288	20231120	152600	1893770050	46650	46650	46650	46650	0
289	20231120	152500	1893770050	46650	46650	46650	46650	0
290	20231120	152400	1893770050	46650	46650	46650	46650	0
291	20231120	152300	1893770050	46650	46650	46650	46650	0
292	20231120	152200	1893770050	46650	46650	46650	46650	0
293	20231120	152100	1893770050	46650	46650	46650	46650	0
294	20231120	152000	1893770050	46650	46650	46650	46650	0
295	20231120	151900	1893770050	46650	46650	46650	46550	134
296	20231120	151800	1887520250	46550	46550	46600	46550	54
297	20231120	151700	1885005850	46650	46550	46650	46550	25
298	20231120	151600	1883841750	46550	46650	46650	46550	55
299	20231120	151500	1881281200	46600	46550	46600	46500	88
300	20231120	151400	1877187400	46550	46550	46550	46500	56
301	20231120	151300	1874581200	46500	46550	46550	46500	102
302	20231120	151200	1869836800	46550	46500	46550	46500	35
303	20231120	151100	1868208500	46500	46500	46550	46500	63
304	20231120	151000	1865278950	46550	46600	46600	46550	222
305	20231120	150900	1854942400	46550	46650	46650	46550	83
306	20231120	150800	1851072050	46600	46600	46650	46600	168
307	20231120	150700	1843243200	46600	46650	46650	46600	16
308	20231120	150600	1842497550	46600	46600	46600	46600	103
309	20231120	150500	1837697750	46650	46600	46650	46600	17
310	20231120	150400	1836905500	46600	46550	46650	46550	87
311	20231120	150300	1832850100	46550	46600	46600	46550	25
312	20231120	150200	1831686150	46600	46550	46650	46550	170
313	20231120	150100	1823763650	46600	46550	46600	46550	308
314	20231120	150000	1809413600	46550	46550	46600	46550	31
315	20231120	145900	1807970100	46550	46600	46600	46500	87
316	20231120	145800	1803919450	46500	46500	46600	46500	145
317	20231120	145700	1797170350	46550	46550	46550	46500	90
318	20231120	145600	1792983600	46550	46550	46600	46550	79
319	20231120	145500	1789305550	46550	46600	46600	46550	62
320	20231120	145400	1786419200	46550	46550	46550	46500	92
321	20231120	145300	1782137150	46550	46600	46600	46550	32
322	20231120	145200	1780646800	46550	46550	46600	46500	157
323	20231120	145100	1773338550	46500	46500	46550	46500	39
324	20231120	145000	1771523950	46500	46500	46550	46500	67
325	20231120	144900	1768408050	46500	46500	46550	46500	34
326	20231120	144800	1766826500	46550	46500	46550	46500	84
327	20231120	144700	1762919700	46550	46550	46550	46500	24
328	20231120	144600	1761802700	46550	46500	46550	46500	45
329	20231120	144500	1759708550	46500	46550	46550	46500	86
330	20231120	144400	1755705550	46550	46550	46600	46500	55
331	20231120	144300	1753145300	46500	46550	46550	46500	67
332	20231120	144200	1750027900	46550	46500	46550	46500	12
333	20231120	144100	1749469850	46550	46500	46550	46500	92
334	20231120	144000	1745190100	46500	46550	46550	46500	74
335	20231120	143900	1741745950	46550	46500	46550	46500	148
336	20231120	143800	1734857400	46550	46550	46550	46500	193
337	20231120	143700	1725882600	46550	46500	46550	46500	69
338	20231120	143600	1722671350	46500	46500	46550	46500	112
339	20231120	143500	1717461250	46550	46550	46550	46500	75
340	20231120	143400	1713973000	46500	46550	46550	46500	83
341	20231120	143300	1710112450	46500	46500	46500	46500	62
342	20231120	143200	1707229450	46550	46550	46550	46500	40
343	20231120	143100	1705368050	46500	46500	46550	46500	76
344	20231120	143000	1701833500	46550	46550	46550	46500	55
345	20231120	142900	1699273900	46550	46550	46550	46500	94
346	20231120	142800	1694901350	46500	46500	46550	46500	20
347	20231120	142700	1693971100	46500	46550	46550	46500	105
348	20231120	142600	1689086250	46500	46550	46550	46500	80
349	20231120	142500	1685365550	46500	46550	46550	46500	45
350	20231120	142400	1683271450	46500	46500	46550	46500	85
351	20231120	142300	1679318900	46500	46500	46550	46500	53
352	20231120	142200	1676852450	46500	46550	46550	46500	121
353	20231120	142100	1671222950	46500	46500	46550	46500	53
354	20231120	142000	1668757200	46500	46500	46550	46500	68
355	20231120	141900	1665594550	46550	46500	46550	46500	92
356	20231120	141800	1661314950	46550	46500	46550	46500	22
357	20231120	141700	1660291350	46500	46550	46550	46500	88
358	20231120	141600	1656197900	46550	46500	46550	46500	28
359	20231120	141500	1654895200	46500	46500	46550	46500	95
360	20231120	141400	1650475750	46550	46550	46550	46500	19
361	20231120	141300	1649592000	46550	46500	46550	46500	92
362	20231120	141200	1645312050	46500	46500	46550	46500	74
363	20231120	141100	1641870850	46550	46450	46550	46450	170
364	20231120	141000	1633965450	46450	46450	46450	46400	117
365	20231120	140900	1628533650	46400	46350	46450	46350	260
366	20231120	140800	1616467650	46350	46400	46400	46350	69
367	20231120	140700	1613266500	46400	46400	46450	46400	393
368	20231120	140600	1595031150	46350	46350	46400	46350	97
369	20231120	140500	1590533350	46350	46350	46350	46300	255
370	20231120	140400	1578716850	46350	46300	46350	46300	24
371	20231120	140300	1577605150	46300	46300	46300	46250	213
372	20231120	140200	1567745900	46250	46300	46300	46250	16
373	20231120	140100	1567005850	46250	46250	46250	46150	461
374	20231120	140000	1545688050	46250	46250	46300	46250	70
375	20231120	135900	1542449800	46100	46250	46300	46050	1083
376	20231120	135800	1492528650	46300	46300	46300	46200	272
377	20231120	135700	1479948200	46250	46200	46250	46200	18
378	20231120	135600	1479115750	46300	46200	46300	46200	297
379	20231120	135500	1465378900	46250	46200	46250	46200	12
380	20231120	135400	1464824450	46200	46100	46200	46100	304
381	20231120	135300	1450783350	46100	46150	46150	46100	26
382	20231120	135200	1449584600	46100	46200	46200	46100	109
383	20231120	135100	1444552250	46150	46200	46250	46150	58
384	20231120	135000	1441872150	46200	46200	46250	46200	24
385	20231120	134900	1440763250	46250	46150	46250	46150	60
386	20231120	134800	1437991700	46150	46200	46200	46150	68
387	20231120	134700	1434850650	46150	46150	46200	46150	88
388	20231120	134600	1430788700	46150	46200	46200	46150	116
389	20231120	134500	1425435050	46200	46250	46250	46200	55
390	20231120	134400	1422893550	46250	46200	46250	46200	116
391	20231120	134300	1417531400	46250	46200	46250	46200	24
392	20231120	134200	1416422550	46250	46150	46250	46150	83
393	20231120	134100	1412587850	46150	46200	46200	46150	225
394	20231120	134000	1402193400	46200	46250	46250	46200	537
395	20231120	133900	1377360150	46250	46300	46300	46250	53
396	20231120	133800	1374907000	46250	46300	46300	46250	62
397	20231120	133700	1372039300	46300	46250	46300	46250	75
398	20231120	133600	1368569900	46250	46300	46300	46250	54
399	20231120	133500	1366070300	46300	46300	46350	46300	122
400	20231120	133400	1360421100	46350	46300	46350	46300	33
401	20231120	133300	1358891800	46350	46400	46400	46300	32
402	20231120	133200	1357407950	46300	46350	46350	46300	62
403	20231120	133100	1354534300	46300	46300	46350	46250	112
404	20231120	133000	1349348600	46300	46300	46350	46300	61
405	20231120	132900	1346523750	46350	46300	46350	46300	115
406	20231120	132800	1341194250	46350	46350	46350	46300	166
407	20231120	132700	1333502950	46300	46350	46350	46300	181
408	20231120	132600	1325113650	46300	46400	46400	46300	100
409	20231120	132500	1320476150	46450	46400	46450	46400	72
410	20231120	132400	1317134800	46450	46400	46450	46400	19
411	20231120	132300	1316253000	46400	46400	46450	46400	84
412	20231120	132200	1312354800	46450	46400	46450	46400	11
413	20231120	132100	1311844200	46350	46400	46450	46350	30
414	20231120	132000	1310450850	46400	46350	46400	46350	75
415	20231120	131900	1306971650	46350	46350	46400	46350	61
416	20231120	131800	1304144250	46350	46450	46450	46350	28
417	20231120	131700	1302845300	46400	46400	46400	46400	7
418	20231120	131600	1302520500	46450	46400	46450	46400	59
419	20231120	131500	1299782250	46450	46400	46450	46400	21
420	20231120	131400	1298807050	46400	46400	46400	46400	48
421	20231120	131300	1296579850	46450	46400	46450	46400	128
422	20231120	131200	1290635050	46400	46450	46450	46400	64
423	20231120	131100	1287665400	46400	46400	46450	46400	83
424	20231120	131000	1283813550	46450	46400	46450	46400	17
425	20231120	130900	1283024700	46400	46450	46450	46350	67
426	20231120	130800	1279916350	46400	46450	46450	46400	25
427	20231120	130700	1278755850	46400	46400	46450	46400	57
428	20231120	130600	1276111000	46450	46400	46450	46400	68
429	20231120	130500	1272952950	46400	46450	46450	46400	14
430	20231120	130400	1272303150	46450	46450	46450	46400	79
431	20231120	130300	1268634150	46450	46450	46450	46450	15
432	20231120	130200	1267937400	46400	46500	46500	46400	60
433	20231120	130100	1265153050	46450	46350	46450	46350	22
434	20231120	130000	1264132250	46400	46500	46500	46400	49
435	20231120	125900	1261858400	46450	46400	46450	46400	70
436	20231120	125800	1258607450	46450	46450	46500	46450	28
437	20231120	125700	1257306200	46400	46450	46450	46400	74
438	20231120	125600	1253869650	46450	46400	46450	46400	22
439	20231120	125500	1252848300	46450	46450	46450	46400	69
440	20231120	125400	1249643450	46500	46500	46500	46450	24
441	20231120	125300	1248528050	46450	46500	46500	46450	63
442	20231120	125200	1245601550	46450	46450	46500	46450	29
443	20231120	125100	1244253850	46450	46500	46550	46450	24
444	20231120	125000	1243138350	46550	46500	46550	46500	74
445	20231120	124900	1239696650	46550	46550	46550	46500	24
446	20231120	124800	1238580000	46500	46550	46550	46500	50
447	20231120	124700	1236254950	46500	46450	46500	46450	28
448	20231120	124600	1234953200	46500	46550	46550	46500	37
449	20231120	124500	1233232500	46550	46500	46550	46450	88
450	20231120	124400	1229140150	46450	46500	46500	46450	57
451	20231120	124300	1226491850	46450	46450	46500	46450	62
452	20231120	124200	1223611900	46500	46500	46500	46500	10
453	20231120	124100	1223146900	46500	46450	46500	46450	54
454	20231120	124000	1220638400	46500	46500	46500	46450	31
455	20231120	123900	1219197100	46500	46500	46550	46500	45
456	20231120	123800	1217104450	46500	46450	46500	46450	30
457	20231120	123700	1215709650	46450	46500	46500	46450	60
458	20231120	123600	1212921900	46450	46500	46500	46450	99
459	20231120	123500	1208320850	46500	46400	46500	46400	85
460	20231120	123400	1204372650	46450	46450	46450	46400	72
461	20231120	123300	1201031000	46400	46400	46400	46400	5
462	20231120	123200	1200799000	46400	46400	46400	46350	68
463	20231120	123100	1197644350	46400	46450	46450	46400	17
464	20231120	123000	1196855450	46400	46450	46450	46400	28
465	20231120	122900	1195555400	46500	46450	46500	46450	57
466	20231120	122800	1192907700	46500	46500	46500	46450	20
467	20231120	122700	1191977950	46500	46450	46500	46400	77
468	20231120	122600	1188402800	46450	46400	46450	46400	14
469	20231120	122500	1187752700	46400	46400	46450	46350	138
470	20231120	122400	1181349550	46350	46350	46350	46350	11
471	20231120	122300	1180839700	46400	46450	46450	46350	28
472	20231120	122200	1179540200	46400	46400	46400	46400	45
473	20231120	122100	1177452200	46450	46400	46450	46400	45
474	20231120	122000	1175363500	46350	46400	46400	46350	57
475	20231120	121900	1172719200	46450	46400	46450	46400	25
476	20231120	121800	1171558550	46350	46400	46450	46350	80
477	20231120	121700	1167846700	46400	46300	46400	46300	8
478	20231120	121600	1167476200	46400	46400	46400	46350	73
479	20231120	121500	1164091800	46300	46350	46400	46300	78
480	20231120	121400	1160476100	46400	46400	46400	46400	18
481	20231120	121300	1159640900	46400	46400	46400	46400	16
482	20231120	121200	1158898500	46400	46400	46400	46400	10
483	20231120	121100	1158434500	46400	46350	46400	46250	107
484	20231120	121000	1153473800	46350	46350	46350	46350	44
485	20231120	120900	1151434400	46300	46350	46350	46300	16
486	20231120	120800	1150693000	46350	46350	46350	46300	62
487	20231120	120700	1147819550	46400	46350	46400	46350	152
488	20231120	120600	1140771400	46350	46400	46400	46300	80
489	20231120	120500	1137063600	46350	46350	46400	46350	28
490	20231120	120400	1135765600	46350	46400	46400	46350	26
491	20231120	120300	1134559400	46400	46400	46400	46400	16
492	20231120	120200	1133817000	46400	46400	46450	46400	69
493	20231120	120100	1130614750	46350	46400	46400	46350	61
494	20231120	120000	1127784900	46400	46300	46400	46300	52
495	20231120	115900	1125373200	46350	46450	46450	46350	39
496	20231120	115800	1123563250	46400	46350	46400	46350	33
497	20231120	115700	1122032400	46350	46400	46400	46350	85
498	20231120	115600	1118091200	46350	46400	46400	46350	24
499	20231120	115500	1116978350	46400	46350	46450	46350	15
500	20231120	115400	1116281800	46400	46400	46400	46400	50
501	20231120	115300	1113961800	46400	46350	46400	46300	59
502	20231120	115200	1111225150	46350	46400	46400	46350	62
503	20231120	115100	1108350700	46350	46350	46350	46350	4
504	20231120	115000	1108165300	46350	46400	46400	46350	58
505	20231120	114900	1105476450	46350	46350	46350	46350	19
506	20231120	114800	1104595800	46350	46350	46400	46350	59
507	20231120	114700	1101860550	46400	46300	46400	46300	82
508	20231120	114600	1098063150	46350	46400	46400	46350	15
509	20231120	114500	1097367850	46350	46350	46350	46350	45
510	20231120	114400	1095282100	46400	46400	46400	46400	79
511	20231120	114300	1091616500	46350	46350	46400	46350	54
512	20231120	114200	1089113400	46350	46300	46350	46250	83
513	20231120	114100	1085267500	46300	46300	46350	46300	61
514	20231120	114000	1082443150	46300	46350	46400	46300	152
515	20231120	113900	1075397800	46350	46350	46350	46350	4
516	20231120	113800	1075212400	46350	46350	46350	46250	73
517	20231120	113700	1071829850	46400	46350	46400	46300	35
518	20231120	113600	1070207000	46400	46450	46450	46400	36
519	20231120	113500	1068536450	46450	46300	46450	46300	75
520	20231120	113400	1065060950	46350	46400	46400	46350	6
521	20231120	113300	1064782700	46400	46300	46400	46250	60
522	20231120	113200	1062003350	46300	46350	46350	46300	37
523	20231120	113100	1060288650	46350	46350	46350	46250	71
524	20231120	113000	1057001400	46350	46300	46350	46300	22
525	20231120	112900	1055982250	46300	46300	46350	46300	76
526	20231120	112800	1052463250	46350	46350	46350	46350	46
527	20231120	112700	1050331150	46400	46400	46400	46350	10
528	20231120	112600	1049867450	46400	46300	46400	46300	72
529	20231120	112500	1046532100	46350	46400	46400	46350	4
530	20231120	112400	1046346550	46400	46300	46400	46300	113
531	20231120	112300	1041110950	46350	46350	46350	46350	12
532	20231120	112200	1040554750	46300	46300	46350	46300	50
533	20231120	112100	1038238050	46350	46300	46350	46300	65
534	20231120	112000	1035228000	46300	46300	46350	46300	46
535	20231120	111900	1033097950	46300	46350	46350	46300	72
536	20231120	111800	1029761550	46400	46350	46400	46350	16
537	20231120	111700	1029019750	46400	46350	46400	46350	73
538	20231120	111600	1025635650	46350	46400	46400	46350	30
539	20231120	111500	1024244400	46400	46350	46400	46350	47
540	20231120	111400	1022065900	46400	46400	46400	46350	16
541	20231120	111300	1021323700	46450	46350	46450	46350	53
542	20231120	111200	1018863800	46400	46350	46400	46300	76
543	20231120	111100	1015341550	46300	46350	46400	46300	151
544	20231120	111000	1008348650	46350	46400	46400	46300	93
545	20231120	110900	1004038600	46350	46350	46400	46350	243
546	20231120	110800	992775000	46400	46400	46450	46400	25
547	20231120	110700	991614950	46400	46400	46450	46400	88
548	20231120	110600	987530400	46450	46450	46450	46400	26
549	20231120	110500	986323550	46450	46450	46500	46450	91
550	20231120	110400	982096550	46450	46450	46500	46450	40
551	20231120	110300	980238000	46500	46500	46500	46500	19
552	20231120	110200	979354500	46500	46500	46500	46450	30
553	20231120	110100	977959750	46500	46500	46500	46500	89
554	20231120	110000	973821250	46500	46350	46500	46350	183
555	20231120	105900	965326500	46350	46350	46400	46350	67
556	20231120	105800	962220650	46350	46300	46350	46300	16
557	20231120	105700	961479250	46400	46350	46400	46300	66
558	20231120	105600	958420300	46350	46400	46400	46350	4
559	20231120	105500	958234850	46350	46300	46400	46300	61
560	20231120	105400	955407700	46300	46300	46350	46300	54
561	20231120	105300	952907450	46300	46250	46300	46200	71
562	20231120	105200	949625850	46200	46200	46250	46200	74
563	20231120	105100	946206350	46150	46200	46200	46150	18
564	20231120	105000	945375350	46200	46100	46200	46100	14
565	20231120	104900	944728650	46150	46200	46200	46150	47
566	20231120	104800	942559500	46200	46150	46200	46150	13
567	20231120	104700	941959000	46150	46200	46200	46150	135
568	20231120	104600	935726050	46100	46150	46200	46100	74
569	20231120	104500	932310850	46150	46200	46200	46150	12
570	20231120	104400	931757000	46150	46200	46250	46150	34
571	20231120	104300	930186800	46200	46250	46250	46200	12
572	20231120	104200	929631850	46150	46350	46350	46150	16
573	20231120	104100	928890600	46200	46100	46200	46100	157
574	20231120	104000	921640300	46150	46200	46200	46150	57
575	20231120	103900	919009150	46150	46150	46200	46150	65
576	20231120	103800	916009350	46200	46150	46200	46150	47
577	20231120	103700	913839700	46150	46250	46250	46150	34
578	20231120	103600	912267750	46250	46250	46250	46250	11
579	20231120	103500	911759000	46250	46200	46250	46200	51
580	20231120	103400	909402250	46200	46150	46200	46150	35
581	20231120	103300	907786500	46200	46200	46250	46200	23
582	20231120	103200	906723800	46200	46200	46200	46150	65
583	20231120	103100	903721150	46200	46200	46200	46200	24
584	20231120	103000	902612350	46150	46150	46200	46150	96
585	20231120	102900	898181900	46150	46150	46200	46150	40
586	20231120	102800	896334700	46200	46250	46250	46200	41
587	20231120	102700	894440000	46250	46200	46250	46200	48
588	20231120	102600	892222350	46150	46200	46200	46150	116
589	20231120	102500	886867800	46150	46200	46200	46150	9
590	20231120	102400	886452350	46200	46150	46200	46150	69
591	20231120	102300	883265100	46150	46250	46250	46150	32
592	20231120	102200	881788150	46250	46250	46250	46250	12
593	20231120	102100	881233150	46250	46300	46300	46250	58
594	20231120	102000	878550000	46250	46250	46250	46250	12
595	20231120	101900	877995000	46250	46150	46250	46150	69
596	20231120	101800	874806200	46150	46250	46300	46150	110
597	20231120	101700	869718600	46300	46300	46300	46250	17
598	20231120	101600	868931750	46300	46200	46300	46200	70
599	20231120	101500	865693250	46150	46200	46200	46150	48
600	20231120	101400	863475900	46200	46150	46200	46150	33
601	20231120	101300	861952400	46100	46050	46100	46050	77
602	20231120	101200	858403200	46050	46050	46100	46000	471
603	20231120	101100	836733100	46050	46100	46100	46000	1759
604	20231120	101000	755804100	46150	46100	46150	46050	111
605	20231120	100900	750686550	46100	46150	46150	46100	111
606	20231120	100800	745568900	46100	46100	46100	46100	29
607	20231120	100700	744232000	46150	46150	46150	46100	107
608	20231120	100600	739298600	46150	46150	46150	46050	189
609	20231120	100500	730585450	46150	46150	46200	46150	294
610	20231120	100400	717016800	46200	46300	46300	46200	159
611	20231120	100300	709669000	46350	46350	46350	46250	30
612	20231120	100200	708278700	46400	46250	46400	46250	73
613	20231120	100100	704896200	46300	46200	46300	46200	57
614	20231120	100000	702261950	46200	46200	46250	46200	87
615	20231120	095900	698241850	46200	46250	46250	46200	51
616	20231120	095800	695885450	46250	46200	46300	46200	101
617	20231120	095700	691213350	46200	46200	46250	46200	134
618	20231120	095600	685018300	46250	46250	46250	46250	69
619	20231120	095500	681827050	46250	46250	46300	46200	93
620	20231120	095400	677526850	46250	46200	46250	46200	60
621	20231120	095300	674754250	46200	46300	46350	46200	376
622	20231120	095200	657349850	46350	46350	46400	46300	77
623	20231120	095100	653782350	46400	46450	46450	46350	1207
624	20231120	095000	597766950	46450	46450	46500	46450	50
625	20231120	094900	595443850	46500	46500	46500	46450	36
626	20231120	094800	593770050	46500	46450	46500	46450	15
627	20231120	094700	593073100	46500	46550	46550	46500	206
628	20231120	094600	583484100	46550	46450	46550	46450	11
629	20231120	094500	582972700	46450	46500	46500	46450	61
630	20231120	094400	580138650	46450	46500	46500	46450	44
631	20231120	094300	578092900	46550	46500	46550	46500	90
632	20231120	094200	573907550	46500	46600	46600	46500	52
633	20231120	094100	571489400	46550	46600	46600	46500	1062
634	20231120	094000	522064100	46600	46550	46600	46550	49
635	20231120	093900	519783100	46550	46600	46600	46550	22
636	20231120	093800	518757950	46600	46550	46600	46500	88
637	20231120	093700	514663000	46550	46600	46600	46550	38
638	20231120	093600	512893550	46600	46600	46600	46550	20
639	20231120	093500	511962250	46550	46600	46600	46550	50
640	20231120	093400	509634550	46550	46600	46600	46450	27
641	20231120	093300	508378350	46550	46500	46650	46500	58
642	20231120	093200	505677400	46500	46450	46600	46400	90
643	20231120	093100	501494600	46450	46450	46500	46400	182
644	20231120	093000	493044400	46450	46600	46600	46450	49
645	20231120	092900	490766700	46600	46500	46600	46500	37
646	20231120	092800	489043900	46500	46550	46550	46500	64
647	20231120	092700	486066650	46550	46550	46550	46450	70
648	20231120	092600	482810700	46550	46550	46550	46550	24
649	20231120	092500	481693500	46500	46550	46550	46500	82
650	20231120	092400	477879050	46550	46500	46600	46500	26
651	20231120	092300	476668650	46500	46500	46500	46450	64
652	20231120	092200	473692700	46500	46500	46500	46450	32
653	20231120	092100	472204850	46500	46450	46500	46400	89
654	20231120	092000	468073000	46450	46450	46450	46400	67
655	20231120	091900	464963200	46450	46400	46450	46400	70
656	20231120	091800	461712650	46350	46400	46400	46350	96
657	20231120	091700	457261550	46350	46500	46500	46350	288
658	20231120	091600	443895550	46500	46450	46600	46450	139
659	20231120	091500	437437750	46600	46500	46600	46400	359
660	20231120	091400	420773550	46400	46700	46700	46400	463
661	20231120	091300	399266750	46550	46500	46700	46500	102
662	20231120	091200	394522850	46550	46550	46550	46500	85
663	20231120	091100	390568650	46550	46750	46800	46550	969
664	20231120	091000	345456100	46600	46600	46850	46500	170
665	20231120	090900	337543100	46650	46500	46650	46500	118
666	20231120	090800	332055600	46550	46600	46600	46550	26
667	20231120	090700	330845100	46600	46750	46750	46550	313
668	20231120	090600	316229500	46800	46900	46900	46800	325
669	20231120	090500	301017550	46850	47000	47000	46850	429
670	20231120	090400	280857050	46950	46850	47000	46750	1217
671	20231120	090300	223708350	46850	46850	46950	46750	442
672	20231120	090200	203002250	46950	46650	46950	46650	1170
673	20231120	090100	148265550	46450	46500	46550	46450	652
674	20231120	090000	117957200	46600	46700	46750	46500	2528