KissMeData/264450/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	203100	509881020	15100	15100	15100	15100	688
3	20231120	203000	509881020	15100	15100	15100	15100	0
4	20231120	202900	509881020	15100	15100	15100	15100	0
5	20231120	202800	509881020	15100	15100	15100	15100	0
6	20231120	202700	509881020	15100	15100	15100	15100	0
7	20231120	202600	509881020	15100	15100	15100	15100	0
8	20231120	202500	509881020	15100	15100	15100	15100	0
9	20231120	202400	509881020	15100	15100	15100	15100	0
10	20231120	202300	509881020	15100	15100	15100	15100	0
11	20231120	202200	509881020	15100	15100	15100	15100	0
12	20231120	202100	509881020	15100	15100	15100	15100	0
13	20231120	202000	509881020	15100	15100	15100	15100	0
14	20231120	201900	509881020	15100	15100	15100	15100	0
15	20231120	201800	509881020	15100	15100	15100	15100	0
16	20231120	201700	509881020	15100	15100	15100	15100	0
17	20231120	201600	509881020	15100	15100	15100	15100	0
18	20231120	201500	509881020	15100	15100	15100	15100	0
19	20231120	201400	509881020	15100	15100	15100	15100	0
20	20231120	201300	509881020	15100	15100	15100	15100	0
21	20231120	201200	509881020	15100	15100	15100	15100	0
22	20231120	201100	509881020	15100	15100	15100	15100	0
23	20231120	201000	509881020	15100	15100	15100	15100	0
24	20231120	200900	509881020	15100	15100	15100	15100	0
25	20231120	200800	509881020	15100	15100	15100	15100	0
26	20231120	200700	509881020	15100	15100	15100	15100	0
27	20231120	200600	509881020	15100	15100	15100	15100	0
28	20231120	200500	509881020	15100	15100	15100	15100	0
29	20231120	200400	509881020	15100	15100	15100	15100	0
30	20231120	200300	509881020	15100	15100	15100	15100	0
31	20231120	200200	509881020	15100	15100	15100	15100	0
32	20231120	200100	509881020	15100	15100	15100	15100	688
33	20231120	200000	509881020	15100	15100	15100	15100	0
34	20231120	195900	509881020	15100	15100	15100	15100	0
35	20231120	195800	509881020	15100	15100	15100	15100	0
36	20231120	195700	509881020	15100	15100	15100	15100	0
37	20231120	195600	509881020	15100	15100	15100	15100	0
38	20231120	195500	509881020	15100	15100	15100	15100	0
39	20231120	195400	509881020	15100	15100	15100	15100	0
40	20231120	195300	509881020	15100	15100	15100	15100	0
41	20231120	195200	509881020	15100	15100	15100	15100	0
42	20231120	195100	509881020	15100	15100	15100	15100	0
43	20231120	195000	509881020	15100	15100	15100	15100	0
44	20231120	194900	509881020	15100	15100	15100	15100	0
45	20231120	194800	509881020	15100	15100	15100	15100	0
46	20231120	194700	509881020	15100	15100	15100	15100	0
47	20231120	194600	509881020	15100	15100	15100	15100	0
48	20231120	194500	509881020	15100	15100	15100	15100	0
49	20231120	194400	509881020	15100	15100	15100	15100	0
50	20231120	194300	509881020	15100	15100	15100	15100	0
51	20231120	194200	509881020	15100	15100	15100	15100	0
52	20231120	194100	509881020	15100	15100	15100	15100	0
53	20231120	194000	509881020	15100	15100	15100	15100	0
54	20231120	193900	509881020	15100	15100	15100	15100	0
55	20231120	193800	509881020	15100	15100	15100	15100	0
56	20231120	193700	509881020	15100	15100	15100	15100	0
57	20231120	193600	509881020	15100	15100	15100	15100	0
58	20231120	193500	509881020	15100	15100	15100	15100	0
59	20231120	193400	509881020	15100	15100	15100	15100	0
60	20231120	193300	509881020	15100	15100	15100	15100	0
61	20231120	193200	509881020	15100	15100	15100	15100	0
62	20231120	193100	509881020	15100	15100	15100	15100	688
63	20231120	193000	509881020	15100	15100	15100	15100	0
64	20231120	192900	509881020	15100	15100	15100	15100	0
65	20231120	192800	509881020	15100	15100	15100	15100	0
66	20231120	192700	509881020	15100	15100	15100	15100	0
67	20231120	192600	509881020	15100	15100	15100	15100	0
68	20231120	192500	509881020	15100	15100	15100	15100	0
69	20231120	192400	509881020	15100	15100	15100	15100	0
70	20231120	192300	509881020	15100	15100	15100	15100	0
71	20231120	192200	509881020	15100	15100	15100	15100	0
72	20231120	192100	509881020	15100	15100	15100	15100	0
73	20231120	192000	509881020	15100	15100	15100	15100	0
74	20231120	191900	509881020	15100	15100	15100	15100	0
75	20231120	191800	509881020	15100	15100	15100	15100	0
76	20231120	191700	509881020	15100	15100	15100	15100	0
77	20231120	191600	509881020	15100	15100	15100	15100	0
78	20231120	191500	509881020	15100	15100	15100	15100	0
79	20231120	191400	509881020	15100	15100	15100	15100	0
80	20231120	191300	509881020	15100	15100	15100	15100	0
81	20231120	191200	509881020	15100	15100	15100	15100	0
82	20231120	191100	509881020	15100	15100	15100	15100	0
83	20231120	191000	509881020	15100	15100	15100	15100	0
84	20231120	190900	509881020	15100	15100	15100	15100	0
85	20231120	190800	509881020	15100	15100	15100	15100	0
86	20231120	190700	509881020	15100	15100	15100	15100	0
87	20231120	190600	509881020	15100	15100	15100	15100	0
88	20231120	190500	509881020	15100	15100	15100	15100	0
89	20231120	190400	509881020	15100	15100	15100	15100	0
90	20231120	190300	509881020	15100	15100	15100	15100	0
91	20231120	190200	509881020	15100	15100	15100	15100	0
92	20231120	190100	509881020	15100	15100	15100	15100	688
93	20231120	190000	509881020	15100	15100	15100	15100	0
94	20231120	185900	509881020	15100	15100	15100	15100	0
95	20231120	185800	509881020	15100	15100	15100	15100	0
96	20231120	185700	509881020	15100	15100	15100	15100	0
97	20231120	185600	509881020	15100	15100	15100	15100	0
98	20231120	185500	509881020	15100	15100	15100	15100	0
99	20231120	185400	509881020	15100	15100	15100	15100	0
100	20231120	185300	509881020	15100	15100	15100	15100	0
101	20231120	185200	509881020	15100	15100	15100	15100	0
102	20231120	185100	509881020	15100	15100	15100	15100	0
103	20231120	185000	509881020	15100	15100	15100	15100	0
104	20231120	184900	509881020	15100	15100	15100	15100	0
105	20231120	184800	509881020	15100	15100	15100	15100	0
106	20231120	184700	509881020	15100	15100	15100	15100	0
107	20231120	184600	509881020	15100	15100	15100	15100	0
108	20231120	184500	509881020	15100	15100	15100	15100	0
109	20231120	184400	509881020	15100	15100	15100	15100	0
110	20231120	184300	509881020	15100	15100	15100	15100	0
111	20231120	184200	509881020	15100	15100	15100	15100	0
112	20231120	184100	509881020	15100	15100	15100	15100	0
113	20231120	184000	509881020	15100	15100	15100	15100	0
114	20231120	183900	509881020	15100	15100	15100	15100	0
115	20231120	183800	509881020	15100	15100	15100	15100	0
116	20231120	183700	509881020	15100	15100	15100	15100	0
117	20231120	183600	509881020	15100	15100	15100	15100	0
118	20231120	183500	509881020	15100	15100	15100	15100	0
119	20231120	183400	509881020	15100	15100	15100	15100	0
120	20231120	183300	509881020	15100	15100	15100	15100	0
121	20231120	183200	509881020	15100	15100	15100	15100	0
122	20231120	183100	509881020	15100	15100	15100	15100	688
123	20231120	183000	509881020	15100	15100	15100	15100	0
124	20231120	182900	509881020	15100	15100	15100	15100	0
125	20231120	182800	509881020	15100	15100	15100	15100	0
126	20231120	182700	509881020	15100	15100	15100	15100	0
127	20231120	182600	509881020	15100	15100	15100	15100	0
128	20231120	182500	509881020	15100	15100	15100	15100	0
129	20231120	182400	509881020	15100	15100	15100	15100	0
130	20231120	182300	509881020	15100	15100	15100	15100	0
131	20231120	182200	509881020	15100	15100	15100	15100	0
132	20231120	182100	509881020	15100	15100	15100	15100	0
133	20231120	182000	509881020	15100	15100	15100	15100	0
134	20231120	181900	509881020	15100	15100	15100	15100	0
135	20231120	181800	509881020	15100	15100	15100	15100	0
136	20231120	181700	509881020	15100	15100	15100	15100	0
137	20231120	181600	509881020	15100	15100	15100	15100	0
138	20231120	181500	509881020	15100	15100	15100	15100	0
139	20231120	181400	509881020	15100	15100	15100	15100	0
140	20231120	181300	509881020	15100	15100	15100	15100	0
141	20231120	181200	509881020	15100	15100	15100	15100	0
142	20231120	181100	509881020	15100	15100	15100	15100	0
143	20231120	181000	509881020	15100	15100	15100	15100	0
144	20231120	180900	509881020	15100	15100	15100	15100	0
145	20231120	180800	509881020	15100	15100	15100	15100	0
146	20231120	180700	509881020	15100	15100	15100	15100	0
147	20231120	180600	509881020	15100	15100	15100	15100	0
148	20231120	180500	509881020	15100	15100	15100	15100	0
149	20231120	180400	509881020	15100	15100	15100	15100	0
150	20231120	180300	509881020	15100	15100	15100	15100	0
151	20231120	180200	509881020	15100	15100	15100	15100	0
152	20231120	180100	509881020	15100	15100	15100	15100	688
153	20231120	180000	509881020	15100	15100	15100	15100	0
154	20231120	175900	509881020	15100	15100	15100	15100	0
155	20231120	175800	509881020	15100	15100	15100	15100	0
156	20231120	175700	509881020	15100	15100	15100	15100	0
157	20231120	175600	509881020	15100	15100	15100	15100	0
158	20231120	175500	509881020	15100	15100	15100	15100	0
159	20231120	175400	509881020	15100	15100	15100	15100	0
160	20231120	175300	509881020	15100	15100	15100	15100	0
161	20231120	175200	509881020	15100	15100	15100	15100	0
162	20231120	175100	509881020	15100	15100	15100	15100	0
163	20231120	175000	509881020	15100	15100	15100	15100	0
164	20231120	174900	509881020	15100	15100	15100	15100	0
165	20231120	174800	509881020	15100	15100	15100	15100	0
166	20231120	174700	509881020	15100	15100	15100	15100	0
167	20231120	174600	509881020	15100	15100	15100	15100	0
168	20231120	174500	509881020	15100	15100	15100	15100	0
169	20231120	174400	509881020	15100	15100	15100	15100	0
170	20231120	174300	509881020	15100	15100	15100	15100	0
171	20231120	174200	509881020	15100	15100	15100	15100	0
172	20231120	174100	509881020	15100	15100	15100	15100	0
173	20231120	174000	509881020	15100	15100	15100	15100	0
174	20231120	173900	509881020	15100	15100	15100	15100	0
175	20231120	173800	509881020	15100	15100	15100	15100	0
176	20231120	173700	509881020	15100	15100	15100	15100	0
177	20231120	173600	509881020	15100	15100	15100	15100	0
178	20231120	173500	509881020	15100	15100	15100	15100	0
179	20231120	173400	509881020	15100	15100	15100	15100	0
180	20231120	173300	509881020	15100	15100	15100	15100	0
181	20231120	173200	509881020	15100	15100	15100	15100	0
182	20231120	173100	509881020	15100	15100	15100	15100	688
183	20231120	173000	509881020	15100	15100	15100	15100	0
184	20231120	172900	509881020	15100	15100	15100	15100	0
185	20231120	172800	509881020	15100	15100	15100	15100	0
186	20231120	172700	509881020	15100	15100	15100	15100	0
187	20231120	172600	509881020	15100	15100	15100	15100	0
188	20231120	172500	509881020	15100	15100	15100	15100	0
189	20231120	172400	509881020	15100	15100	15100	15100	0
190	20231120	172300	509881020	15100	15100	15100	15100	0
191	20231120	172200	509881020	15100	15100	15100	15100	0
192	20231120	172100	509881020	15100	15100	15100	15100	0
193	20231120	172000	509881020	15100	15100	15100	15100	0
194	20231120	171900	509881020	15100	15100	15100	15100	0
195	20231120	171800	509881020	15100	15100	15100	15100	0
196	20231120	171700	509881020	15100	15100	15100	15100	0
197	20231120	171600	509881020	15100	15100	15100	15100	0
198	20231120	171500	509881020	15100	15100	15100	15100	0
199	20231120	171400	509881020	15100	15100	15100	15100	0
200	20231120	171300	509881020	15100	15100	15100	15100	0
201	20231120	171200	509881020	15100	15100	15100	15100	0
202	20231120	171100	509881020	15100	15100	15100	15100	0
203	20231120	171000	509881020	15100	15100	15100	15100	0
204	20231120	170900	509881020	15100	15100	15100	15100	0
205	20231120	170800	509881020	15100	15100	15100	15100	0
206	20231120	170700	509881020	15100	15100	15100	15100	0
207	20231120	170600	509881020	15100	15100	15100	15100	0
208	20231120	170500	509881020	15100	15100	15100	15100	0
209	20231120	170400	509881020	15100	15100	15100	15100	0
210	20231120	170300	509881020	15100	15100	15100	15100	0
211	20231120	170200	509881020	15100	15100	15100	15100	0
212	20231120	170100	509881020	15100	15100	15100	15100	688
213	20231120	170000	509881020	15100	15100	15100	15100	0
214	20231120	165900	509881020	15100	15100	15100	15100	0
215	20231120	165800	509881020	15100	15100	15100	15100	0
216	20231120	165700	509881020	15100	15100	15100	15100	0
217	20231120	165600	509881020	15100	15100	15100	15100	0
218	20231120	165500	509881020	15100	15100	15100	15100	0
219	20231120	165400	509881020	15100	15100	15100	15100	0
220	20231120	165300	509881020	15100	15100	15100	15100	0
221	20231120	165200	509881020	15100	15100	15100	15100	0
222	20231120	165100	509881020	15100	15100	15100	15100	0
223	20231120	165000	509881020	15100	15100	15100	15100	0
224	20231120	164900	509881020	15100	15100	15100	15100	0
225	20231120	164800	509881020	15100	15100	15100	15100	0
226	20231120	164700	509881020	15100	15100	15100	15100	0
227	20231120	164600	509881020	15100	15100	15100	15100	0
228	20231120	164500	509881020	15100	15100	15100	15100	0
229	20231120	164400	509881020	15100	15100	15100	15100	0
230	20231120	164300	509881020	15100	15100	15100	15100	0
231	20231120	164200	509881020	15100	15100	15100	15100	0
232	20231120	164100	509881020	15100	15100	15100	15100	0
233	20231120	164000	509881020	15100	15100	15100	15100	0
234	20231120	163900	509881020	15100	15100	15100	15100	0
235	20231120	163800	509881020	15100	15100	15100	15100	0
236	20231120	163700	509881020	15100	15100	15100	15100	0
237	20231120	163600	509881020	15100	15100	15100	15100	0
238	20231120	163500	509881020	15100	15100	15100	15100	0
239	20231120	163400	509881020	15100	15100	15100	15100	0
240	20231120	163300	509881020	15100	15100	15100	15100	0
241	20231120	163200	509881020	15100	15100	15100	15100	0
242	20231120	163100	509881020	15100	15100	15100	15100	688
243	20231120	163000	509881020	15100	15100	15100	15100	0
244	20231120	162900	509881020	15100	15100	15100	15100	0
245	20231120	162800	509881020	15100	15100	15100	15100	0
246	20231120	162700	509881020	15100	15100	15100	15100	0
247	20231120	162600	509881020	15100	15100	15100	15100	0
248	20231120	162500	509881020	15100	15100	15100	15100	0
249	20231120	162400	509881020	15100	15100	15100	15100	0
250	20231120	162300	509881020	15100	15100	15100	15100	0
251	20231120	162200	509881020	15100	15100	15100	15100	0
252	20231120	162100	509881020	15100	15100	15100	15100	0
253	20231120	162000	509881020	15100	15100	15100	15100	0
254	20231120	161900	509881020	15100	15100	15100	15100	0
255	20231120	161800	509881020	15100	15100	15100	15100	0
256	20231120	161700	509881020	15100	15100	15100	15100	0
257	20231120	161600	509881020	15100	15100	15100	15100	0
258	20231120	161500	509881020	15100	15100	15100	15100	0
259	20231120	161400	509881020	15100	15100	15100	15100	0
260	20231120	161300	509881020	15100	15100	15100	15100	0
261	20231120	161200	509881020	15100	15100	15100	15100	0
262	20231120	161100	509881020	15100	15100	15100	15100	0
263	20231120	161000	509881020	15100	15100	15100	15100	0
264	20231120	160900	509881020	15100	15100	15100	15100	0
265	20231120	160800	509881020	15100	15100	15100	15100	0
266	20231120	160700	509881020	15100	15100	15100	15100	0
267	20231120	160600	509881020	15100	15100	15100	15100	0
268	20231120	160500	509881020	15100	15100	15100	15100	0
269	20231120	160400	509881020	15100	15100	15100	15100	0
270	20231120	160300	509881020	15100	15100	15100	15100	0
271	20231120	160200	509881020	15100	15100	15100	15100	0
272	20231120	160100	509881020	15100	15100	15100	15100	688
273	20231120	160000	509881020	15100	15100	15100	15100	0
274	20231120	155900	509881020	15100	15100	15100	15100	0
275	20231120	155800	509881020	15100	15100	15100	15100	0
276	20231120	155700	509881020	15100	15100	15100	15100	0
277	20231120	155600	509881020	15100	15100	15100	15100	0
278	20231120	155500	509881020	15100	15100	15100	15100	0
279	20231120	155400	509881020	15100	15100	15100	15100	0
280	20231120	155300	509881020	15100	15100	15100	15100	0
281	20231120	155200	509881020	15100	15100	15100	15100	0
282	20231120	155100	509881020	15100	15100	15100	15100	0
283	20231120	155000	509881020	15100	15100	15100	15100	0
284	20231120	154900	509881020	15100	15100	15100	15100	0
285	20231120	154800	509881020	15100	15100	15100	15100	0
286	20231120	154700	509881020	15100	15100	15100	15100	0
287	20231120	154600	509881020	15100	15100	15100	15100	0
288	20231120	154500	509881020	15100	15100	15100	15100	0
289	20231120	154400	509881020	15100	15100	15100	15100	0
290	20231120	154300	509881020	15100	15100	15100	15100	0
291	20231120	154200	509881020	15100	15100	15100	15100	0
292	20231120	154100	509881020	15100	15100	15100	15100	0
293	20231120	154000	509881020	15100	15100	15100	15100	0
294	20231120	153900	509881020	15100	15100	15100	15100	0
295	20231120	153800	509881020	15100	15100	15100	15100	0
296	20231120	153700	509881020	15100	15100	15100	15100	0
297	20231120	153600	509881020	15100	15100	15100	15100	0
298	20231120	153500	509881020	15100	15100	15100	15100	0
299	20231120	153400	509881020	15100	15100	15100	15100	0
300	20231120	153300	509881020	15100	15100	15100	15100	0
301	20231120	153200	509881020	15100	15100	15100	15100	0
302	20231120	153100	509881020	15100	15100	15100	15100	688
303	20231120	153000	509881020	15100	15100	15100	15100	688
304	20231120	152900	499492220	15090	15090	15090	15090	0
305	20231120	152800	499492220	15090	15090	15090	15090	0
306	20231120	152700	499492220	15090	15090	15090	15090	0
307	20231120	152600	499492220	15090	15090	15090	15090	0
308	20231120	152500	499492220	15090	15090	15090	15090	0
309	20231120	152400	499492220	15090	15090	15090	15090	0
310	20231120	152300	499492220	15090	15090	15090	15090	0
311	20231120	152200	499492220	15090	15090	15090	15090	0
312	20231120	152100	499492220	15090	15090	15090	15090	0
313	20231120	152000	499492220	15090	15090	15090	15090	0
314	20231120	151900	499492220	15090	15030	15090	15030	15
315	20231120	151800	499266590	15080	15080	15080	15080	1
316	20231120	151700	499251510	15080	15080	15090	15080	63
317	20231120	151600	498301250	15060	15090	15090	15060	703
318	20231120	151500	487711690	15090	15090	15090	15090	0
319	20231120	151400	487711690	15090	15100	15100	15060	451
320	20231120	151300	480912470	15110	15100	15110	15100	58
321	20231120	151200	480036370	15100	15100	15100	15100	63
322	20231120	151100	479085070	15090	15090	15090	15090	5
323	20231120	151000	479009620	15100	15090	15100	15090	61
324	20231120	150900	478088570	15100	15100	15100	15100	30
325	20231120	150800	477635570	15080	15100	15100	15080	89
326	20231120	150700	476291740	15090	15090	15090	15090	6
327	20231120	150600	476201200	15100	15100	15100	15100	78
328	20231120	150500	475023400	15100	15100	15100	15090	102
329	20231120	150400	473483220	15100	15100	15100	15100	3
330	20231120	150300	473437920	15110	15090	15110	15090	85
331	20231120	150200	472153930	15100	15120	15130	15100	287
332	20231120	150100	467813130	15130	15090	15130	15090	39
333	20231120	150000	467223520	15080	15100	15100	15080	76
334	20231120	145900	466076900	15100	15120	15120	15100	93
335	20231120	145800	464671020	15120	15110	15120	15110	40
336	20231120	145700	464066590	15110	15100	15110	15100	37
337	20231120	145600	463507600	15100	15100	15110	15100	68
338	20231120	145500	462480780	15110	15100	15110	15100	36
339	20231120	145400	461936880	15100	15100	15100	15090	93
340	20231120	145300	460532660	15100	15100	15100	15100	45
341	20231120	145200	459853160	15110	15100	15110	15100	59
342	20231120	145100	458961750	15110	15110	15110	15100	78
343	20231120	145000	457783420	15110	15110	15110	15100	91
344	20231120	144900	456408490	15120	15110	15120	15110	32
345	20231120	144800	455924950	15080	15080	15080	15080	0
346	20231120	144700	455924950	15080	15110	15110	15080	119
347	20231120	144600	454127670	15110	15120	15130	15100	138
348	20231120	144500	452041330	15120	15130	15130	15110	39
349	20231120	144400	451451710	15120	15110	15120	15110	52
350	20231120	144300	450665690	15110	15130	15130	15100	102
351	20231120	144200	449124420	15130	15090	15130	15090	4
352	20231120	144100	449063940	15080	15080	15080	15080	25
353	20231120	144000	448686940	15080	15080	15080	15070	97
354	20231120	143900	447224790	15080	15080	15080	15080	0
355	20231120	143800	447224790	15080	15080	15080	15070	41
356	20231120	143700	446606520	15070	15060	15070	15060	100
357	20231120	143600	445100020	15070	15080	15080	15070	71
358	20231120	143500	444029640	15080	15070	15080	15070	43
359	20231120	143400	443381320	15080	15060	15080	15060	71
360	20231120	143300	442311460	15070	15070	15070	15070	87
361	20231120	143200	441000370	15080	15060	15080	15060	187
362	20231120	143100	438181340	15060	15030	15060	15030	9
363	20231120	143000	438046010	15030	15030	15030	15030	152
364	20231120	142900	435761450	15040	15040	15040	15040	60
365	20231120	142800	434859050	15040	15040	15040	15040	60
366	20231120	142700	433956650	15050	15050	15050	15050	30
367	20231120	142600	433505150	15060	15060	15070	15060	184
368	20231120	142500	430733790	15060	15030	15060	15030	459
369	20231120	142400	423822880	15020	15020	15020	15020	55
370	20231120	142300	422996780	14990	15000	15020	14990	396
371	20231120	142200	417055500	15000	15010	15010	15000	92
372	20231120	142100	415675470	15000	15000	15000	14990	61
373	20231120	142000	414760490	15000	15010	15010	15000	62
374	20231120	141900	413830170	15010	15000	15010	15000	191
375	20231120	141800	410965090	14990	14990	14990	14990	4
376	20231120	141700	410905130	14990	14990	14990	14990	39
377	20231120	141600	410320520	14990	15000	15000	14990	59
378	20231120	141500	409435820	15000	15000	15000	15000	62
379	20231120	141400	408505820	15000	14990	15000	14990	97
380	20231120	141300	407050910	14990	15000	15000	14990	40
381	20231120	141200	406451290	15000	15000	15000	15000	59
382	20231120	141100	405566290	15000	14990	15000	14990	52
383	20231120	141000	404786510	14990	15000	15000	14990	72
384	20231120	140900	403706930	15000	15000	15000	15000	37
385	20231120	140800	403151930	14990	14970	14990	14970	54
386	20231120	140700	402342940	14970	14970	14970	14970	92
387	20231120	140600	400965700	14990	14990	14990	14990	2
388	20231120	140500	400935720	14960	14960	14960	14960	65
389	20231120	140400	399963320	14960	14960	14960	14950	129
390	20231120	140300	398033860	14960	14980	14980	14960	448
391	20231120	140200	391330480	14990	14990	14990	14990	38
392	20231120	140100	390760860	14990	14980	14990	14980	48
393	20231120	140000	390041580	14980	14980	14980	14980	65
394	20231120	135900	389067880	14990	14990	14990	14980	17
395	20231120	135800	388813150	14980	14980	14980	14980	107
396	20231120	135700	387210290	14980	14980	14980	14980	91
397	20231120	135600	385847110	14990	14980	14990	14980	550
398	20231120	135500	377602810	14980	14980	14980	14980	30
399	20231120	135400	377153410	14980	14980	14980	14980	42
400	20231120	135300	376524250	14980	14980	14980	14980	89
401	20231120	135200	375191030	14980	14980	14980	14980	2
402	20231120	135100	375161070	14980	14980	14980	14980	37
403	20231120	135000	374606810	14970	14980	14980	14960	106
404	20231120	134900	373020460	14980	14980	14980	14980	59
405	20231120	134800	372136640	14980	14980	14980	14980	59
406	20231120	134700	371252820	14980	14980	14980	14970	62
407	20231120	134600	370324360	14960	14980	14990	14960	180
408	20231120	134500	367630060	14980	14960	14980	14960	277
409	20231120	134400	363486080	14950	14950	14950	14950	14
410	20231120	134300	363276780	14960	14990	14990	14960	132
411	20231120	134200	361300970	14990	14990	14990	14990	40
412	20231120	134100	360701370	14990	14990	14990	14990	2
413	20231120	134000	360671390	14980	14990	14990	14980	122
414	20231120	133900	358842910	14990	14990	14990	14990	108
415	20231120	133800	357223990	14990	14990	14990	14990	32
416	20231120	133700	356744310	14980	14980	14980	14980	27
417	20231120	133600	356339850	14990	14980	14990	14980	8
418	20231120	133500	356219990	14980	14970	14980	14970	24
419	20231120	133400	355860560	14980	14980	14980	14980	2
420	20231120	133300	355830600	14980	14980	14980	14980	27
421	20231120	133200	355426140	14980	14970	14980	14970	10
422	20231120	133100	355276410	14990	14970	14990	14970	46
423	20231120	133000	354587450	14970	14970	14970	14970	30
424	20231120	132900	354138350	14990	14990	14990	14990	3
425	20231120	132800	354093380	14990	14990	14990	14990	29
426	20231120	132700	353658670	14990	14970	14990	14970	36
427	20231120	132600	353119570	14980	14980	14980	14980	2
428	20231120	132500	353089610	14980	14980	14980	14970	34
429	20231120	132400	352580320	14970	14970	14970	14970	17
430	20231120	132300	352325830	14970	14970	14970	14970	13
431	20231120	132200	352131220	14990	14990	14990	14990	2
432	20231120	132100	352101240	14990	14990	14990	14990	10
433	20231120	132000	351951340	14990	14970	14990	14960	44
434	20231120	131900	351292550	14990	14990	14990	14990	0
435	20231120	131800	351292550	14990	14970	14990	14970	32
436	20231120	131700	350813270	14970	14990	14990	14970	79
437	20231120	131600	349629460	14990	14990	14990	14990	1
438	20231120	131500	349614470	14970	14980	14990	14970	19
439	20231120	131400	349329930	14980	14980	14990	14980	54
440	20231120	131300	348520710	14980	14980	14980	14980	1
441	20231120	131200	348505730	14990	14980	14990	14980	6
442	20231120	131100	348415830	14980	14980	14980	14980	3
443	20231120	131000	348370890	14950	14950	14950	14950	17
444	20231120	130900	348116740	14950	14950	14950	14950	2
445	20231120	130800	348086840	14950	14950	14950	14950	12
446	20231120	130700	347907440	14950	14950	14950	14950	29
447	20231120	130600	347473890	14990	14990	14990	14990	2
448	20231120	130500	347443910	14940	14940	14940	14940	5
449	20231120	130400	347369210	14950	14950	14950	14940	146
450	20231120	130300	345187540	15000	14970	15000	14970	46
451	20231120	130200	344498410	14970	14970	14970	14970	62
452	20231120	130100	343570270	14960	14960	14960	14960	0
453	20231120	130000	343570270	14960	14990	14990	14960	67
454	20231120	125900	342567180	14990	15000	15000	14990	55
455	20231120	125800	341742300	15000	15000	15000	15000	0
456	20231120	125700	341742300	15000	14970	15000	14970	21
457	20231120	125600	341427870	15010	15010	15010	15010	0
458	20231120	125500	341427870	15010	15010	15010	15010	56
459	20231120	125400	340587310	14960	14960	14960	14960	7
460	20231120	125300	340482590	15010	15010	15010	15010	0
461	20231120	125200	340482590	15010	15010	15010	15010	3
462	20231120	125100	340437560	14950	14950	14950	14950	3
463	20231120	125000	340392710	14950	15010	15010	14950	19
464	20231120	124900	340108540	14940	14940	14940	14940	0
465	20231120	124800	340108540	14940	14940	14940	14940	18
466	20231120	124700	339839620	14930	14940	14940	14930	36
467	20231120	124600	339301840	15010	15010	15010	15010	2
468	20231120	124500	339271820	15010	15010	15010	15010	1
469	20231120	124400	339256810	15020	14930	15020	14930	158
470	20231120	124300	336895300	14940	14940	14940	14940	2
471	20231120	124200	336865420	14940	14940	14940	14940	30
472	20231120	124100	336417220	14940	14940	14940	14940	12
473	20231120	124000	336237940	14930	14930	14930	14930	10
474	20231120	123900	336088640	14940	14940	14940	14940	2
475	20231120	123800	336058760	14940	14940	14940	14930	6
476	20231120	123700	335969130	14910	14940	14940	14910	57
477	20231120	123600	335118360	14940	14940	14940	14940	2
478	20231120	123500	335088480	14910	14910	14910	14910	5
479	20231120	123400	335013930	14910	14910	14910	14900	88
480	20231120	123300	333701860	14910	14910	14910	14910	0
481	20231120	123200	333701860	14910	14910	14910	14910	25
482	20231120	123100	333329110	14900	14900	14910	14900	118
483	20231120	123000	331570550	14910	14920	14920	14910	32
484	20231120	122900	331093410	14920	14920	14920	14920	2
485	20231120	122800	331063570	14930	14930	14930	14930	0
486	20231120	122700	331063570	14930	14940	14940	14920	222
487	20231120	122600	327750670	14930	14930	14930	14930	85
488	20231120	122500	326481620	14960	14960	14960	14960	2
489	20231120	122400	326451700	14960	14970	14970	14960	32
490	20231120	122300	325972680	15010	15010	15010	15010	32
491	20231120	122200	325492360	15010	15010	15010	15010	1
492	20231120	122100	325477350	15030	14940	15030	14940	535
493	20231120	122000	317484340	14940	14930	14940	14930	7
494	20231120	121900	317379800	14920	14930	14930	14920	35
495	20231120	121800	316857300	14930	14930	14930	14930	2
496	20231120	121700	316827440	14930	14930	14930	14930	12
497	20231120	121600	316648280	14930	14930	14930	14930	51
498	20231120	121500	315886850	14930	14890	14930	14890	29
499	20231120	121400	315454410	14890	14910	14910	14890	94
500	20231120	121300	314054620	14900	14900	14900	14900	36
501	20231120	121200	313518220	14900	14900	14900	14900	30
502	20231120	121100	313071220	14900	14910	14910	14900	179
503	20231120	121000	310404070	14910	14910	14910	14910	18
504	20231120	120900	310135690	14910	14910	14910	14910	38
505	20231120	120800	309569110	14910	14910	14910	14910	30
506	20231120	120700	309121810	14910	14920	14920	14910	42
507	20231120	120600	308495520	14910	14910	14910	14910	0
508	20231120	120500	308495520	14910	14920	14920	14910	74
509	20231120	120400	307391490	14920	14920	14920	14920	42
510	20231120	120300	306764850	14930	14930	14930	14930	0
511	20231120	120200	306764850	14930	14910	14930	14910	105
512	20231120	120100	305199250	14900	14910	14910	14900	54
513	20231120	120000	304394160	14930	14930	14930	14930	3
514	20231120	115900	304349370	14920	14920	14920	14920	0
515	20231120	115800	304349370	14920	14900	14920	14900	108
516	20231120	115700	302739110	14890	14900	14900	14890	150
517	20231120	115600	300505600	14900	14900	14900	14900	0
518	20231120	115500	300505600	14900	14900	14900	14900	37
519	20231120	115400	299954300	14890	14900	14900	14890	176
520	20231120	115300	297333640	14900	14900	14900	14900	6
521	20231120	115200	297244240	14900	14900	14900	14900	0
522	20231120	115100	297244240	14900	14900	14900	14890	212
523	20231120	115000	294086940	14900	14900	14900	14900	0
524	20231120	114900	294086940	14900	14900	14900	14900	100
525	20231120	114800	292596940	14900	14900	14900	14900	32
526	20231120	114700	292120140	14900	14910	14910	14900	167
527	20231120	114600	289631650	14900	14910	14910	14900	72
528	20231120	114500	288558830	14910	14910	14910	14910	7
529	20231120	114400	288454460	14910	14930	14930	14910	32
530	20231120	114300	287977300	14930	14930	14930	14930	29
531	20231120	114200	287544330	14940	14940	14940	14940	0
532	20231120	114100	287544330	14940	14920	14940	14900	2663
533	20231120	114000	247848660	14930	14940	14940	14930	60
534	20231120	113900	246952560	14940	14920	14940	14920	5
535	20231120	113800	246877900	14920	14940	14940	14920	159
536	20231120	113700	244504020	14940	14940	14940	14940	70
537	20231120	113600	243458220	14940	14950	14950	14940	121
538	20231120	113500	241650370	14950	14940	14950	14940	17
539	20231120	113400	241396370	14940	14950	14960	14940	325
540	20231120	113300	236536640	14960	14950	14960	14950	101
541	20231120	113200	235025800	14960	14950	14960	14950	113
542	20231120	113100	233336430	14950	14950	14950	14950	162
543	20231120	113000	230914530	14960	14950	14960	14950	34
544	20231120	112900	230405910	14950	14950	14950	14950	3
545	20231120	112800	230361060	14960	14960	14960	14950	26
546	20231120	112700	229972120	14970	14960	14970	14960	9
547	20231120	112600	229837410	14960	14960	14970	14960	33
548	20231120	112500	229343430	14970	14970	14970	14970	32
549	20231120	112400	228864390	14970	14970	14970	14970	30
550	20231120	112300	228415290	15000	15000	15000	15000	3
551	20231120	112200	228370290	14960	14960	14960	14960	132
552	20231120	112100	226395570	14960	15010	15010	14960	232
553	20231120	112000	222924750	15010	15010	15010	15010	8
554	20231120	111900	222804670	15010	14980	15010	14950	1001
555	20231120	111800	207830500	15010	15000	15010	14980	1117
556	20231120	111700	191087690	15010	15010	15010	15010	0
557	20231120	111600	191087690	15010	15020	15020	15010	412
558	20231120	111500	184903530	15020	15020	15020	15020	59
559	20231120	111400	184017350	15020	15030	15030	15020	5
560	20231120	111300	183942230	15020	15020	15020	15020	8
561	20231120	111200	183822070	15020	15030	15030	15020	33
562	20231120	111100	183326090	15020	15020	15040	15020	183
563	20231120	111000	180576690	15030	15030	15030	15030	2
564	20231120	110900	180546630	15040	15040	15040	15040	22
565	20231120	110800	180215750	15040	15050	15050	15040	93
566	20231120	110700	178816430	15050	15060	15060	15050	6
567	20231120	110600	178726110	15060	15060	15060	15060	0
568	20231120	110500	178726110	15060	15060	15060	15060	3
569	20231120	110400	178680930	15060	15060	15060	15060	89
570	20231120	110300	177340590	15060	15060	15060	15060	2
571	20231120	110200	177310470	15060	15060	15060	15060	30
572	20231120	110100	176858670	15060	15060	15060	15060	30
573	20231120	110000	176406870	15070	15070	15070	15070	32
574	20231120	105900	175924630	15060	15060	15060	15060	113
575	20231120	105800	174222850	15060	15070	15070	15050	45
576	20231120	105700	173545070	15080	15070	15080	15070	71
577	20231120	105600	172475010	15070	15070	15070	15070	67
578	20231120	105500	171465320	15040	15040	15040	15040	148
579	20231120	105400	169239400	15070	15060	15070	15060	1087
580	20231120	105300	152859240	15060	15060	15060	15060	2
581	20231120	105200	152829120	15030	15030	15030	15030	0
582	20231120	105100	152829120	15030	15070	15070	15030	850
583	20231120	105000	140025540	15060	15050	15060	15050	230
584	20231120	104900	136561990	15060	15020	15060	15020	502
585	20231120	104800	129006950	15020	15040	15040	15020	173
586	20231120	104700	126406470	15030	15030	15030	15030	20
587	20231120	104600	126105870	15020	15020	15020	15020	9
588	20231120	104500	125970690	15000	14970	15000	14970	111
589	20231120	104400	124307620	14990	14990	14990	14990	2
590	20231120	104300	124277640	14970	14990	14990	14960	171
591	20231120	104200	121717170	15000	15000	15000	15000	31
592	20231120	104100	121252170	14990	14990	14990	14990	6
593	20231120	104000	121162230	15000	15000	15000	15000	13
594	20231120	103900	120967230	14980	14980	14980	14980	0
595	20231120	103800	120967230	14980	14980	14980	14980	7
596	20231120	103700	120862370	15000	15000	15000	15000	2
597	20231120	103600	120832370	15000	14980	15000	14980	7
598	20231120	103500	120727420	14970	14970	14970	14970	14
599	20231120	103400	120517840	14980	14980	14980	14980	0
600	20231120	103300	120517840	14980	14980	14980	14980	2
601	20231120	103200	120487880	14970	14970	14970	14970	30
602	20231120	103100	120038780	14970	14980	14980	14970	76
603	20231120	103000	118900600	14980	14980	14980	14980	21
604	20231120	102900	118586020	14980	14980	14980	14980	7
605	20231120	102800	118481160	14980	14980	14980	14980	54
606	20231120	102700	117672240	14980	14960	14980	14960	193
607	20231120	102600	114781380	14950	14950	14950	14950	15
608	20231120	102500	114557130	14940	14950	14950	14940	201
609	20231120	102400	111553890	14950	14950	14950	14950	2
610	20231120	102300	111523990	14940	14940	14940	14940	16
611	20231120	102200	111284950	14950	14950	14950	14950	103
612	20231120	102100	109745100	14950	14970	14970	14950	67
613	20231120	102000	108742530	14970	14970	14970	14970	0
614	20231120	101900	108742530	14970	14970	14970	14970	2
615	20231120	101800	108712590	14960	14970	14970	14960	59
616	20231120	101700	107829660	14980	14980	14980	14980	32
617	20231120	101600	107350300	14960	14960	14960	14960	121
618	20231120	101500	105540140	14960	14960	14960	14960	32
619	20231120	101400	105061420	14990	14980	14990	14980	32
620	20231120	101300	104582040	14980	14950	14980	14950	17
621	20231120	101200	104327840	14950	14980	14980	14950	424
622	20231120	101100	97983520	14980	14980	14980	14980	9
623	20231120	101000	97848700	14980	14970	14980	14970	58
624	20231120	100900	96979910	14980	14970	14980	14970	84
625	20231120	100800	95721640	14980	15000	15000	14980	14
626	20231120	100700	95511840	14970	15000	15000	14970	31
627	20231120	100600	95046870	15000	14960	15000	14960	25
628	20231120	100500	94672830	14960	14990	15010	14920	525
629	20231120	100400	86815510	14990	15010	15010	14990	136
630	20231120	100300	84774170	15020	15010	15020	15010	77
631	20231120	100200	83617780	15000	15020	15020	15000	453
632	20231120	100100	76820720	15030	15030	15030	15020	63
633	20231120	100000	75874150	15040	15040	15040	15040	1
634	20231120	095900	75859110	15040	15020	15040	15020	56
635	20231120	095800	75017190	15020	15040	15040	15020	330
636	20231120	095700	70056700	15050	15040	15050	15040	106
637	20231120	095600	68461410	15050	15040	15050	15040	38
638	20231120	095500	67889570	15040	15050	15050	15040	8
639	20231120	095400	67769180	15050	15080	15090	15050	130
640	20231120	095300	65808870	15080	15080	15080	15080	7
641	20231120	095200	65703310	15090	15100	15100	15040	191
642	20231120	095100	62828250	15090	15090	15090	15090	0
643	20231120	095000	62828250	15090	15110	15110	15090	164
644	20231120	094900	60351790	15140	15100	15140	15100	15
645	20231120	094800	60125210	15110	15130	15130	15100	375
646	20231120	094700	54458950	15140	15140	15140	15140	2
647	20231120	094600	54428670	15130	15130	15130	15130	283
648	20231120	094500	50146880	15140	15160	15160	15130	124
649	20231120	094400	48269740	15160	15160	15160	15160	0
650	20231120	094300	48269740	15160	15160	15160	15160	0
651	20231120	094200	48269740	15160	15170	15170	15160	160
652	20231120	094100	45843550	15170	15170	15170	15170	0
653	20231120	094000	45843550	15170	15170	15170	15170	2
654	20231120	093900	45813210	15160	15160	15160	15160	1
655	20231120	093800	45798050	15170	15170	15180	15170	91
656	20231120	093700	44416980	15170	15170	15170	15170	0
657	20231120	093600	44416980	15170	15170	15170	15170	3
658	20231120	093500	44371470	15160	15150	15160	15150	201
659	20231120	093400	41325690	15160	15150	15160	15150	86
660	20231120	093300	40022490	15150	15150	15150	15150	2
661	20231120	093200	39992190	15150	15150	15150	15150	127
662	20231120	093100	38068140	15160	15150	15160	15150	47
663	20231120	093000	37355770	15150	15150	15150	15150	0
664	20231120	092900	37355770	15150	15150	15150	15150	2
665	20231120	092800	37325470	15140	15140	15140	15140	49
666	20231120	092700	36583610	15140	15140	15140	15140	11
667	20231120	092600	36417070	15140	15140	15140	15140	2
668	20231120	092500	36386790	15140	15140	15140	15140	0
669	20231120	092400	36386790	15140	15130	15140	15130	5
670	20231120	092300	36311130	15100	15110	15110	15100	124
671	20231120	092200	34438230	15140	15140	15140	15140	2
672	20231120	092100	34407950	15150	15150	15150	15150	0
673	20231120	092000	34407950	15150	15160	15160	15150	59
674	20231120	091900	33513800	15160	15160	15160	15160	2
675	20231120	091800	33483480	15180	15180	15180	15180	0
676	20231120	091700	33483480	15180	15180	15180	15180	0
677	20231120	091600	33483480	15180	15180	15180	15180	0
678	20231120	091500	33483480	15180	15160	15180	15160	4
679	20231120	091400	33422780	15170	15170	15170	15170	30
680	20231120	091300	32967680	15180	15180	15180	15180	0
681	20231120	091200	32967680	15180	15180	15180	15180	100
682	20231120	091100	31449680	15080	15110	15110	15080	200
683	20231120	091000	28432840	15180	15190	15190	15110	108
684	20231120	090900	26793060	15190	15190	15190	15190	0
685	20231120	090800	26793060	15190	15110	15190	15110	10
686	20231120	090700	26641880	15200	15200	15200	15200	1
687	20231120	090600	26626680	15120	15200	15200	15120	22
688	20231120	090500	26293760	15130	15130	15130	15130	2
689	20231120	090400	26263500	15130	15130	15130	15130	1
690	20231120	090300	26248370	15210	15210	15210	15210	1
691	20231120	090200	26233160	15120	15110	15120	15110	186
692	20231120	090100	23422210	15110	15040	15110	15000	1469
693	20231120	090000	1376290	15110	15030	15110	15030	41