KissMeData/218410/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	202000	938805030	15760	15760	15760	15760	2438
3	20231120	201900	938805030	15760	15760	15760	15760	0
4	20231120	201800	938805030	15760	15760	15760	15760	0
5	20231120	201700	938805030	15760	15760	15760	15760	0
6	20231120	201600	938805030	15760	15760	15760	15760	0
7	20231120	201500	938805030	15760	15760	15760	15760	0
8	20231120	201400	938805030	15760	15760	15760	15760	0
9	20231120	201300	938805030	15760	15760	15760	15760	0
10	20231120	201200	938805030	15760	15760	15760	15760	0
11	20231120	201100	938805030	15760	15760	15760	15760	0
12	20231120	201000	938805030	15760	15760	15760	15760	0
13	20231120	200900	938805030	15760	15760	15760	15760	0
14	20231120	200800	938805030	15760	15760	15760	15760	0
15	20231120	200700	938805030	15760	15760	15760	15760	0
16	20231120	200600	938805030	15760	15760	15760	15760	0
17	20231120	200500	938805030	15760	15760	15760	15760	0
18	20231120	200400	938805030	15760	15760	15760	15760	0
19	20231120	200300	938805030	15760	15760	15760	15760	0
20	20231120	200200	938805030	15760	15760	15760	15760	0
21	20231120	200100	938805030	15760	15760	15760	15760	0
22	20231120	200000	938805030	15760	15760	15760	15760	0
23	20231120	195900	938805030	15760	15760	15760	15760	0
24	20231120	195800	938805030	15760	15760	15760	15760	0
25	20231120	195700	938805030	15760	15760	15760	15760	0
26	20231120	195600	938805030	15760	15760	15760	15760	0
27	20231120	195500	938805030	15760	15760	15760	15760	0
28	20231120	195400	938805030	15760	15760	15760	15760	0
29	20231120	195300	938805030	15760	15760	15760	15760	0
30	20231120	195200	938805030	15760	15760	15760	15760	0
31	20231120	195100	938805030	15760	15760	15760	15760	0
32	20231120	195000	938805030	15760	15760	15760	15760	2438
33	20231120	194900	938805030	15760	15760	15760	15760	0
34	20231120	194800	938805030	15760	15760	15760	15760	0
35	20231120	194700	938805030	15760	15760	15760	15760	0
36	20231120	194600	938805030	15760	15760	15760	15760	0
37	20231120	194500	938805030	15760	15760	15760	15760	0
38	20231120	194400	938805030	15760	15760	15760	15760	0
39	20231120	194300	938805030	15760	15760	15760	15760	0
40	20231120	194200	938805030	15760	15760	15760	15760	0
41	20231120	194100	938805030	15760	15760	15760	15760	0
42	20231120	194000	938805030	15760	15760	15760	15760	0
43	20231120	193900	938805030	15760	15760	15760	15760	0
44	20231120	193800	938805030	15760	15760	15760	15760	0
45	20231120	193700	938805030	15760	15760	15760	15760	0
46	20231120	193600	938805030	15760	15760	15760	15760	0
47	20231120	193500	938805030	15760	15760	15760	15760	0
48	20231120	193400	938805030	15760	15760	15760	15760	0
49	20231120	193300	938805030	15760	15760	15760	15760	0
50	20231120	193200	938805030	15760	15760	15760	15760	0
51	20231120	193100	938805030	15760	15760	15760	15760	0
52	20231120	193000	938805030	15760	15760	15760	15760	0
53	20231120	192900	938805030	15760	15760	15760	15760	0
54	20231120	192800	938805030	15760	15760	15760	15760	0
55	20231120	192700	938805030	15760	15760	15760	15760	0
56	20231120	192600	938805030	15760	15760	15760	15760	0
57	20231120	192500	938805030	15760	15760	15760	15760	0
58	20231120	192400	938805030	15760	15760	15760	15760	0
59	20231120	192300	938805030	15760	15760	15760	15760	0
60	20231120	192200	938805030	15760	15760	15760	15760	0
61	20231120	192100	938805030	15760	15760	15760	15760	0
62	20231120	192000	938805030	15760	15760	15760	15760	2438
63	20231120	191900	938805030	15760	15760	15760	15760	0
64	20231120	191800	938805030	15760	15760	15760	15760	0
65	20231120	191700	938805030	15760	15760	15760	15760	0
66	20231120	191600	938805030	15760	15760	15760	15760	0
67	20231120	191500	938805030	15760	15760	15760	15760	0
68	20231120	191400	938805030	15760	15760	15760	15760	0
69	20231120	191300	938805030	15760	15760	15760	15760	0
70	20231120	191200	938805030	15760	15760	15760	15760	0
71	20231120	191100	938805030	15760	15760	15760	15760	0
72	20231120	191000	938805030	15760	15760	15760	15760	0
73	20231120	190900	938805030	15760	15760	15760	15760	0
74	20231120	190800	938805030	15760	15760	15760	15760	0
75	20231120	190700	938805030	15760	15760	15760	15760	0
76	20231120	190600	938805030	15760	15760	15760	15760	0
77	20231120	190500	938805030	15760	15760	15760	15760	0
78	20231120	190400	938805030	15760	15760	15760	15760	0
79	20231120	190300	938805030	15760	15760	15760	15760	0
80	20231120	190200	938805030	15760	15760	15760	15760	0
81	20231120	190100	938805030	15760	15760	15760	15760	0
82	20231120	190000	938805030	15760	15760	15760	15760	0
83	20231120	185900	938805030	15760	15760	15760	15760	0
84	20231120	185800	938805030	15760	15760	15760	15760	0
85	20231120	185700	938805030	15760	15760	15760	15760	0
86	20231120	185600	938805030	15760	15760	15760	15760	0
87	20231120	185500	938805030	15760	15760	15760	15760	0
88	20231120	185400	938805030	15760	15760	15760	15760	0
89	20231120	185300	938805030	15760	15760	15760	15760	0
90	20231120	185200	938805030	15760	15760	15760	15760	0
91	20231120	185100	938805030	15760	15760	15760	15760	0
92	20231120	185000	938805030	15760	15760	15760	15760	2438
93	20231120	184900	938805030	15760	15760	15760	15760	0
94	20231120	184800	938805030	15760	15760	15760	15760	0
95	20231120	184700	938805030	15760	15760	15760	15760	0
96	20231120	184600	938805030	15760	15760	15760	15760	0
97	20231120	184500	938805030	15760	15760	15760	15760	0
98	20231120	184400	938805030	15760	15760	15760	15760	0
99	20231120	184300	938805030	15760	15760	15760	15760	0
100	20231120	184200	938805030	15760	15760	15760	15760	0
101	20231120	184100	938805030	15760	15760	15760	15760	0
102	20231120	184000	938805030	15760	15760	15760	15760	0
103	20231120	183900	938805030	15760	15760	15760	15760	0
104	20231120	183800	938805030	15760	15760	15760	15760	0
105	20231120	183700	938805030	15760	15760	15760	15760	0
106	20231120	183600	938805030	15760	15760	15760	15760	0
107	20231120	183500	938805030	15760	15760	15760	15760	0
108	20231120	183400	938805030	15760	15760	15760	15760	0
109	20231120	183300	938805030	15760	15760	15760	15760	0
110	20231120	183200	938805030	15760	15760	15760	15760	0
111	20231120	183100	938805030	15760	15760	15760	15760	0
112	20231120	183000	938805030	15760	15760	15760	15760	0
113	20231120	182900	938805030	15760	15760	15760	15760	0
114	20231120	182800	938805030	15760	15760	15760	15760	0
115	20231120	182700	938805030	15760	15760	15760	15760	0
116	20231120	182600	938805030	15760	15760	15760	15760	0
117	20231120	182500	938805030	15760	15760	15760	15760	0
118	20231120	182400	938805030	15760	15760	15760	15760	0
119	20231120	182300	938805030	15760	15760	15760	15760	0
120	20231120	182200	938805030	15760	15760	15760	15760	0
121	20231120	182100	938805030	15760	15760	15760	15760	0
122	20231120	182000	938805030	15760	15760	15760	15760	2438
123	20231120	181900	938805030	15760	15760	15760	15760	0
124	20231120	181800	938805030	15760	15760	15760	15760	0
125	20231120	181700	938805030	15760	15760	15760	15760	0
126	20231120	181600	938805030	15760	15760	15760	15760	0
127	20231120	181500	938805030	15760	15760	15760	15760	0
128	20231120	181400	938805030	15760	15760	15760	15760	0
129	20231120	181300	938805030	15760	15760	15760	15760	0
130	20231120	181200	938805030	15760	15760	15760	15760	0
131	20231120	181100	938805030	15760	15760	15760	15760	0
132	20231120	181000	938805030	15760	15760	15760	15760	0
133	20231120	180900	938805030	15760	15760	15760	15760	0
134	20231120	180800	938805030	15760	15760	15760	15760	0
135	20231120	180700	938805030	15760	15760	15760	15760	0
136	20231120	180600	938805030	15760	15760	15760	15760	0
137	20231120	180500	938805030	15760	15760	15760	15760	0
138	20231120	180400	938805030	15760	15760	15760	15760	0
139	20231120	180300	938805030	15760	15760	15760	15760	0
140	20231120	180200	938805030	15760	15760	15760	15760	0
141	20231120	180100	938805030	15760	15760	15760	15760	0
142	20231120	180000	938805030	15760	15760	15760	15760	0
143	20231120	175900	938805030	15760	15760	15760	15760	0
144	20231120	175800	938805030	15760	15760	15760	15760	0
145	20231120	175700	938805030	15760	15760	15760	15760	0
146	20231120	175600	938805030	15760	15760	15760	15760	0
147	20231120	175500	938805030	15760	15760	15760	15760	0
148	20231120	175400	938805030	15760	15760	15760	15760	0
149	20231120	175300	938805030	15760	15760	15760	15760	0
150	20231120	175200	938805030	15760	15760	15760	15760	0
151	20231120	175100	938805030	15760	15760	15760	15760	0
152	20231120	175000	938805030	15760	15760	15760	15760	2438
153	20231120	174900	938805030	15760	15760	15760	15760	0
154	20231120	174800	938805030	15760	15760	15760	15760	0
155	20231120	174700	938805030	15760	15760	15760	15760	0
156	20231120	174600	938805030	15760	15760	15760	15760	0
157	20231120	174500	938805030	15760	15760	15760	15760	0
158	20231120	174400	938805030	15760	15760	15760	15760	0
159	20231120	174300	938805030	15760	15760	15760	15760	0
160	20231120	174200	938805030	15760	15760	15760	15760	0
161	20231120	174100	938805030	15760	15760	15760	15760	0
162	20231120	174000	938805030	15760	15760	15760	15760	0
163	20231120	173900	938805030	15760	15760	15760	15760	0
164	20231120	173800	938805030	15760	15760	15760	15760	0
165	20231120	173700	938805030	15760	15760	15760	15760	0
166	20231120	173600	938805030	15760	15760	15760	15760	0
167	20231120	173500	938805030	15760	15760	15760	15760	0
168	20231120	173400	938805030	15760	15760	15760	15760	0
169	20231120	173300	938805030	15760	15760	15760	15760	0
170	20231120	173200	938805030	15760	15760	15760	15760	0
171	20231120	173100	938805030	15760	15760	15760	15760	0
172	20231120	173000	938805030	15760	15760	15760	15760	0
173	20231120	172900	938805030	15760	15760	15760	15760	0
174	20231120	172800	938805030	15760	15760	15760	15760	0
175	20231120	172700	938805030	15760	15760	15760	15760	0
176	20231120	172600	938805030	15760	15760	15760	15760	0
177	20231120	172500	938805030	15760	15760	15760	15760	0
178	20231120	172400	938805030	15760	15760	15760	15760	0
179	20231120	172300	938805030	15760	15760	15760	15760	0
180	20231120	172200	938805030	15760	15760	15760	15760	0
181	20231120	172100	938805030	15760	15760	15760	15760	0
182	20231120	172000	938805030	15760	15760	15760	15760	2438
183	20231120	171900	938805030	15760	15760	15760	15760	0
184	20231120	171800	938805030	15760	15760	15760	15760	0
185	20231120	171700	938805030	15760	15760	15760	15760	0
186	20231120	171600	938805030	15760	15760	15760	15760	0
187	20231120	171500	938805030	15760	15760	15760	15760	0
188	20231120	171400	938805030	15760	15760	15760	15760	0
189	20231120	171300	938805030	15760	15760	15760	15760	0
190	20231120	171200	938805030	15760	15760	15760	15760	0
191	20231120	171100	938805030	15760	15760	15760	15760	0
192	20231120	171000	938805030	15760	15760	15760	15760	0
193	20231120	170900	938805030	15760	15760	15760	15760	0
194	20231120	170800	938805030	15760	15760	15760	15760	0
195	20231120	170700	938805030	15760	15760	15760	15760	0
196	20231120	170600	938805030	15760	15760	15760	15760	0
197	20231120	170500	938805030	15760	15760	15760	15760	0
198	20231120	170400	938805030	15760	15760	15760	15760	0
199	20231120	170300	938805030	15760	15760	15760	15760	0
200	20231120	170200	938805030	15760	15760	15760	15760	0
201	20231120	170100	938805030	15760	15760	15760	15760	0
202	20231120	170000	938805030	15760	15760	15760	15760	0
203	20231120	165900	938805030	15760	15760	15760	15760	0
204	20231120	165800	938805030	15760	15760	15760	15760	0
205	20231120	165700	938805030	15760	15760	15760	15760	0
206	20231120	165600	938805030	15760	15760	15760	15760	0
207	20231120	165500	938805030	15760	15760	15760	15760	0
208	20231120	165400	938805030	15760	15760	15760	15760	0
209	20231120	165300	938805030	15760	15760	15760	15760	0
210	20231120	165200	938805030	15760	15760	15760	15760	0
211	20231120	165100	938805030	15760	15760	15760	15760	0
212	20231120	165000	938805030	15760	15760	15760	15760	2438
213	20231120	164900	938805030	15760	15760	15760	15760	0
214	20231120	164800	938805030	15760	15760	15760	15760	0
215	20231120	164700	938805030	15760	15760	15760	15760	0
216	20231120	164600	938805030	15760	15760	15760	15760	0
217	20231120	164500	938805030	15760	15760	15760	15760	0
218	20231120	164400	938805030	15760	15760	15760	15760	0
219	20231120	164300	938805030	15760	15760	15760	15760	0
220	20231120	164200	938805030	15760	15760	15760	15760	0
221	20231120	164100	938805030	15760	15760	15760	15760	0
222	20231120	164000	938805030	15760	15760	15760	15760	0
223	20231120	163900	938805030	15760	15760	15760	15760	0
224	20231120	163800	938805030	15760	15760	15760	15760	0
225	20231120	163700	938805030	15760	15760	15760	15760	0
226	20231120	163600	938805030	15760	15760	15760	15760	0
227	20231120	163500	938805030	15760	15760	15760	15760	0
228	20231120	163400	938805030	15760	15760	15760	15760	0
229	20231120	163300	938805030	15760	15760	15760	15760	0
230	20231120	163200	938805030	15760	15760	15760	15760	0
231	20231120	163100	938805030	15760	15760	15760	15760	0
232	20231120	163000	938805030	15760	15760	15760	15760	0
233	20231120	162900	938805030	15760	15760	15760	15760	0
234	20231120	162800	938805030	15760	15760	15760	15760	0
235	20231120	162700	938805030	15760	15760	15760	15760	0
236	20231120	162600	938805030	15760	15760	15760	15760	0
237	20231120	162500	938805030	15760	15760	15760	15760	0
238	20231120	162400	938805030	15760	15760	15760	15760	0
239	20231120	162300	938805030	15760	15760	15760	15760	0
240	20231120	162200	938805030	15760	15760	15760	15760	0
241	20231120	162100	938805030	15760	15760	15760	15760	0
242	20231120	162000	938805030	15760	15760	15760	15760	2438
243	20231120	161900	938805030	15760	15760	15760	15760	0
244	20231120	161800	938805030	15760	15760	15760	15760	0
245	20231120	161700	938805030	15760	15760	15760	15760	0
246	20231120	161600	938805030	15760	15760	15760	15760	0
247	20231120	161500	938805030	15760	15760	15760	15760	0
248	20231120	161400	938805030	15760	15760	15760	15760	0
249	20231120	161300	938805030	15760	15760	15760	15760	0
250	20231120	161200	938805030	15760	15760	15760	15760	0
251	20231120	161100	938805030	15760	15760	15760	15760	0
252	20231120	161000	938805030	15760	15760	15760	15760	0
253	20231120	160900	938805030	15760	15760	15760	15760	0
254	20231120	160800	938805030	15760	15760	15760	15760	0
255	20231120	160700	938805030	15760	15760	15760	15760	0
256	20231120	160600	938805030	15760	15760	15760	15760	0
257	20231120	160500	938805030	15760	15760	15760	15760	0
258	20231120	160400	938805030	15760	15760	15760	15760	0
259	20231120	160300	938805030	15760	15760	15760	15760	0
260	20231120	160200	938805030	15760	15760	15760	15760	0
261	20231120	160100	938805030	15760	15760	15760	15760	0
262	20231120	160000	938805030	15760	15760	15760	15760	0
263	20231120	155900	938805030	15760	15760	15760	15760	0
264	20231120	155800	938805030	15760	15760	15760	15760	0
265	20231120	155700	938805030	15760	15760	15760	15760	0
266	20231120	155600	938805030	15760	15760	15760	15760	0
267	20231120	155500	938805030	15760	15760	15760	15760	0
268	20231120	155400	938805030	15760	15760	15760	15760	0
269	20231120	155300	938805030	15760	15760	15760	15760	0
270	20231120	155200	938805030	15760	15760	15760	15760	0
271	20231120	155100	938805030	15760	15760	15760	15760	0
272	20231120	155000	938805030	15760	15760	15760	15760	2438
273	20231120	154900	938805030	15760	15760	15760	15760	0
274	20231120	154800	938805030	15760	15760	15760	15760	0
275	20231120	154700	938805030	15760	15760	15760	15760	0
276	20231120	154600	938805030	15760	15760	15760	15760	0
277	20231120	154500	938805030	15760	15760	15760	15760	0
278	20231120	154400	938805030	15760	15760	15760	15760	0
279	20231120	154300	938805030	15760	15760	15760	15760	0
280	20231120	154200	938805030	15760	15760	15760	15760	0
281	20231120	154100	938805030	15760	15760	15760	15760	0
282	20231120	154000	938805030	15760	15760	15760	15760	0
283	20231120	153900	938805030	15760	15760	15760	15760	0
284	20231120	153800	938805030	15760	15760	15760	15760	0
285	20231120	153700	938805030	15760	15760	15760	15760	0
286	20231120	153600	938805030	15760	15760	15760	15760	0
287	20231120	153500	938805030	15760	15760	15760	15760	0
288	20231120	153400	938805030	15760	15760	15760	15760	0
289	20231120	153300	938805030	15760	15760	15760	15760	0
290	20231120	153200	938805030	15760	15760	15760	15760	0
291	20231120	153100	938805030	15760	15760	15760	15760	0
292	20231120	153000	938805030	15760	15760	15760	15760	2438
293	20231120	152900	900382150	15760	15760	15760	15760	0
294	20231120	152800	900382150	15760	15760	15760	15760	0
295	20231120	152700	900382150	15760	15760	15760	15760	0
296	20231120	152600	900382150	15760	15760	15760	15760	0
297	20231120	152500	900382150	15760	15760	15760	15760	0
298	20231120	152400	900382150	15760	15760	15760	15760	0
299	20231120	152300	900382150	15760	15760	15760	15760	0
300	20231120	152200	900382150	15760	15760	15760	15760	0
301	20231120	152100	900382150	15760	15760	15760	15760	0
302	20231120	152000	900382150	15760	15760	15760	15760	0
303	20231120	151900	900382150	15760	15740	15760	15740	230
304	20231120	151800	896760000	15760	15750	15760	15750	81
305	20231120	151700	895484240	15760	15750	15760	15750	186
306	20231120	151600	892554560	15760	15750	15760	15740	187
307	20231120	151500	889609740	15750	15750	15750	15740	236
308	20231120	151400	885893850	15750	15740	15750	15740	218
309	20231120	151300	882461380	15750	15750	15750	15750	3
310	20231120	151200	882414130	15750	15760	15760	15750	177
311	20231120	151100	879626240	15760	15760	15760	15750	518
312	20231120	151000	871466010	15760	15770	15770	15760	204
313	20231120	150900	868250700	15760	15760	15760	15760	180
314	20231120	150800	865413900	15770	15750	15770	15750	45
315	20231120	150700	864705030	15760	15760	15770	15760	128
316	20231120	150600	862687640	15760	15760	15760	15760	81
317	20231120	150500	861411080	15760	15760	15760	15760	7
318	20231120	150400	861300760	15760	15760	15770	15760	192
319	20231120	150300	858274680	15760	15760	15760	15750	185
320	20231120	150200	855359090	15770	15770	15770	15770	1
321	20231120	150100	855343320	15760	15760	15760	15760	200
322	20231120	150000	852191320	15770	15750	15770	15750	216
323	20231120	145900	848786670	15760	15760	15770	15760	570
324	20231120	145800	839803190	15770	15750	15770	15750	447
325	20231120	145700	832758210	15750	15750	15750	15750	52
326	20231120	145600	831939210	15750	15750	15760	15750	78
327	20231120	145500	830710560	15760	15750	15760	15750	121
328	20231120	145400	828804110	15750	15750	15750	15750	114
329	20231120	145300	827008610	15760	15760	15770	15750	253
330	20231120	145200	823022950	15760	15760	15760	15760	35
331	20231120	145100	822471350	15750	15770	15770	15750	161
332	20231120	145000	819933930	15760	15760	15760	15760	431
333	20231120	144900	813141370	15770	15770	15770	15760	129
334	20231120	144800	811108170	15760	15770	15770	15760	49
335	20231120	144700	810335770	15770	15770	15770	15770	0
336	20231120	144600	810335770	15770	15770	15770	15770	0
337	20231120	144500	810335770	15770	15760	15770	15760	99
338	20231120	144400	808775520	15770	15770	15770	15770	9
339	20231120	144300	808633590	15770	15760	15770	15760	572
340	20231120	144200	799618700	15760	15760	15760	15760	7
341	20231120	144100	799508380	15760	15760	15760	15760	8
342	20231120	144000	799382300	15760	15760	15760	15760	7
343	20231120	143900	799271980	15770	15770	15770	15770	10
344	20231120	143800	799114280	15760	15760	15760	15760	122
345	20231120	143700	797191560	15770	15760	15770	15760	20
346	20231120	143600	796876240	15760	15760	15760	15760	128
347	20231120	143500	794858960	15760	15740	15760	15740	365
348	20231120	143400	789109820	15750	15740	15750	15740	958
349	20231120	143300	774030210	15740	15740	15740	15740	0
350	20231120	143200	774030210	15740	15740	15740	15740	8
351	20231120	143100	773904290	15730	15730	15730	15730	0
352	20231120	143000	773904290	15730	15720	15740	15720	349
353	20231120	142900	768414490	15720	15720	15720	15720	39
354	20231120	142800	767801410	15730	15720	15730	15720	61
355	20231120	142700	766842410	15720	15720	15720	15720	106
356	20231120	142600	765176090	15720	15720	15720	15720	0
357	20231120	142500	765176090	15720	15720	15720	15720	20
358	20231120	142400	764861690	15720	15730	15730	15720	13
359	20231120	142300	764657300	15730	15740	15740	15730	47
360	20231120	142200	763917910	15730	15730	15730	15730	1
361	20231120	142100	763902180	15740	15720	15740	15720	729
362	20231120	142000	752438410	15720	15720	15720	15720	336
363	20231120	141900	747156490	15720	15720	15720	15720	200
364	20231120	141800	744012490	15720	15720	15720	15720	8
365	20231120	141700	743886730	15710	15710	15710	15710	60
366	20231120	141600	742944130	15720	15710	15720	15710	297
367	20231120	141500	738278050	15710	15710	15710	15710	0
368	20231120	141400	738278050	15710	15700	15710	15700	130
369	20231120	141300	736236790	15700	15690	15700	15690	199
370	20231120	141200	733113010	15700	15700	15700	15700	345
371	20231120	141100	727696510	15700	15700	15700	15700	8
372	20231120	141000	727570910	15710	15700	15710	15700	249
373	20231120	140900	723661470	15710	15710	15710	15710	23
374	20231120	140800	723300140	15710	15710	15710	15710	289
375	20231120	140700	718759950	15710	15710	15710	15710	37
376	20231120	140600	718178680	15710	15710	15710	15710	0
377	20231120	140500	718178680	15710	15710	15710	15710	54
378	20231120	140400	717330340	15720	15720	15720	15710	291
379	20231120	140300	712758120	15720	15720	15720	15720	0
380	20231120	140200	712758120	15720	15720	15720	15720	46
381	20231120	140100	712035000	15720	15720	15720	15720	0
382	20231120	140000	712035000	15720	15720	15720	15720	0
383	20231120	135900	712035000	15720	15720	15720	15720	2
384	20231120	135800	712003560	15720	15720	15720	15720	8
385	20231120	135700	711877800	15720	15710	15720	15710	973
386	20231120	135600	696586800	15710	15700	15710	15700	196
387	20231120	135500	693509470	15690	15690	15700	15690	90
388	20231120	135400	692097190	15690	15690	15690	15690	0
389	20231120	135300	692097190	15690	15700	15700	15690	39
390	20231120	135200	691485270	15690	15690	15690	15690	10
391	20231120	135100	691328370	15690	15690	15690	15690	0
392	20231120	135000	691328370	15690	15690	15690	15690	30
393	20231120	134900	690857670	15700	15700	15700	15700	0
394	20231120	134800	690857670	15700	15690	15700	15690	56
395	20231120	134700	689978880	15680	15680	15680	15680	46
396	20231120	134600	689257600	15700	15680	15700	15680	52
397	20231120	134500	688442140	15690	15680	15690	15680	88
398	20231120	134400	687061430	15680	15700	15700	15680	674
399	20231120	134300	676480710	15700	15700	15700	15700	0
400	20231120	134200	676480710	15700	15700	15700	15700	66
401	20231120	134100	675444510	15710	15710	15710	15710	18
402	20231120	134000	675161730	15710	15700	15710	15700	31
403	20231120	133900	674674880	15700	15710	15710	15700	30
404	20231120	133800	674203680	15710	15710	15710	15710	1
405	20231120	133700	674187970	15710	15710	15710	15710	0
406	20231120	133600	674187970	15710	15720	15720	15710	130
407	20231120	133500	672145530	15710	15710	15710	15710	100
408	20231120	133400	670574530	15720	15710	15720	15710	249
409	20231120	133300	666662580	15720	15710	15720	15710	116
410	20231120	133200	664840070	15710	15710	15710	15710	121
411	20231120	133100	662939160	15720	15730	15730	15720	283
412	20231120	133000	658490320	15730	15730	15730	15730	10
413	20231120	132900	658333020	15730	15720	15730	15720	78
414	20231120	132800	657106660	15720	15700	15720	15700	1180
415	20231120	132700	638575370	15690	15690	15690	15690	6
416	20231120	132600	638481230	15700	15700	15700	15700	2
417	20231120	132500	638449830	15700	15680	15700	15680	1993
418	20231120	132400	607178600	15680	15670	15680	15670	260
419	20231120	132300	603104250	15660	15670	15670	15660	9
420	20231120	132200	602963230	15670	15670	15670	15670	70
421	20231120	132100	601866330	15670	15670	15670	15670	0
422	20231120	132000	601866330	15670	15670	15670	15670	177
423	20231120	131900	599092740	15670	15680	15680	15670	252
424	20231120	131800	595141830	15680	15670	15680	15670	62
425	20231120	131700	594170170	15670	15670	15670	15670	30
426	20231120	131600	593700070	15680	15680	15680	15680	8
427	20231120	131500	593574630	15680	15680	15680	15680	0
428	20231120	131400	593574630	15680	15680	15680	15680	60
429	20231120	131300	592633830	15680	15670	15680	15670	45
430	20231120	131200	591928670	15680	15680	15680	15680	0
431	20231120	131100	591928670	15680	15680	15680	15680	8
432	20231120	131000	591803230	15670	15670	15670	15670	0
433	20231120	130900	591803230	15670	15670	15670	15670	0
434	20231120	130800	591803230	15670	15670	15670	15670	51
435	20231120	130700	591004060	15670	15670	15670	15670	400
436	20231120	130600	584736060	15670	15670	15670	15670	0
437	20231120	130500	584736060	15670	15680	15680	15670	13
438	20231120	130400	584532270	15680	15680	15680	15680	180
439	20231120	130300	581709870	15670	15670	15670	15670	0
440	20231120	130200	581709870	15670	15670	15670	15670	0
441	20231120	130100	581709870	15670	15670	15670	15670	0
442	20231120	130000	581709870	15670	15670	15670	15670	32
443	20231120	125900	581208430	15670	15670	15670	15670	0
444	20231120	125800	581208430	15670	15670	15670	15670	34
445	20231120	125700	580675650	15680	15680	15680	15680	8
446	20231120	125600	580550210	15680	15680	15680	15680	16
447	20231120	125500	580299330	15680	15670	15680	15670	11
448	20231120	125400	580126860	15670	15670	15670	15670	294
449	20231120	125300	575519880	15690	15690	15690	15690	0
450	20231120	125200	575519880	15690	15690	15690	15690	0
451	20231120	125100	575519880	15690	15690	15690	15690	0
452	20231120	125000	575519880	15690	15690	15690	15690	8
453	20231120	124900	575394360	15670	15670	15670	15670	2
454	20231120	124800	575363020	15670	15670	15670	15670	42
455	20231120	124700	574704880	15670	15680	15680	15670	378
456	20231120	124600	568778340	15670	15680	15680	15670	6
457	20231120	124500	568684270	15680	15680	15680	15680	9
458	20231120	124400	568543150	15680	15680	15680	15680	10
459	20231120	124300	568386350	15670	15680	15680	15670	122
460	20231120	124200	566474180	15670	15680	15680	15670	45
461	20231120	124100	565768960	15680	15680	15680	15680	50
462	20231120	124000	564984960	15680	15680	15680	15680	178
463	20231120	123900	562193920	15690	15690	15690	15690	284
464	20231120	123800	557737960	15690	15680	15690	15680	46
465	20231120	123700	557016600	15680	15680	15680	15680	200
466	20231120	123600	553880600	15670	15670	15670	15670	50
467	20231120	123500	553097100	15670	15670	15670	15670	2
468	20231120	123400	553065760	15670	15670	15670	15670	0
469	20231120	123300	553065760	15670	15670	15670	15670	0
470	20231120	123200	553065760	15670	15670	15670	15670	60
471	20231120	123100	552125560	15680	15680	15680	15680	1
472	20231120	123000	552109880	15680	15680	15680	15680	8
473	20231120	122900	551984440	15660	15660	15660	15660	0
474	20231120	122800	551984440	15660	15680	15680	15660	37
475	20231120	122700	551404920	15680	15670	15680	15670	19
476	20231120	122600	551107090	15680	15680	15680	15680	0
477	20231120	122500	551107090	15680	15660	15680	15660	217
478	20231120	122400	547708710	15650	15660	15660	15650	38
479	20231120	122300	547113950	15660	15660	15660	15660	8
480	20231120	122200	546988670	15650	15650	15650	15650	0
481	20231120	122100	546988670	15650	15650	15650	15650	70
482	20231120	122000	545893170	15660	15660	15660	15660	35
483	20231120	121900	545345070	15660	15660	15660	15660	0
484	20231120	121800	545345070	15660	15660	15660	15660	21
485	20231120	121700	545016210	15670	15670	15670	15670	8
486	20231120	121600	544890850	15660	15660	15660	15660	0
487	20231120	121500	544890850	15660	15660	15660	15660	43
488	20231120	121400	544217470	15660	15660	15660	15660	0
489	20231120	121300	544217470	15660	15660	15660	15660	32
490	20231120	121200	543716350	15660	15660	15660	15660	6
491	20231120	121100	543622390	15670	15650	15670	15650	52
492	20231120	121000	542808460	15670	15670	15670	15670	8
493	20231120	120900	542683100	15650	15650	15650	15650	98
494	20231120	120800	541149400	15650	15680	15680	15650	200
495	20231120	120700	538016350	15680	15680	15680	15680	70
496	20231120	120600	536918750	15690	15690	15690	15690	0
497	20231120	120500	536918750	15690	15690	15690	15690	0
498	20231120	120400	536918750	15690	15690	15690	15690	8
499	20231120	120300	536793230	15670	15680	15680	15670	236
500	20231120	120200	533093500	15670	15670	15670	15670	50
501	20231120	120100	532310000	15670	15670	15670	15670	0
502	20231120	120000	532310000	15670	15670	15670	15670	35
503	20231120	115900	531761550	15670	15680	15680	15670	30
504	20231120	115800	531291350	15680	15680	15680	15680	24
505	20231120	115700	530915030	15680	15680	15680	15680	2
506	20231120	115600	530883670	15690	15680	15690	15680	61
507	20231120	115500	529927110	15680	15680	15680	15680	140
508	20231120	115400	527731910	15680	15680	15680	15680	0
509	20231120	115300	527731910	15680	15680	15680	15680	98
510	20231120	115200	526195270	15680	15680	15680	15680	0
511	20231120	115100	526195270	15680	15680	15680	15680	2
512	20231120	115000	526163910	15690	15670	15690	15670	213
513	20231120	114900	522824110	15680	15680	15680	15680	8
514	20231120	114800	522698670	15680	15670	15680	15670	913
515	20231120	114700	508383630	15670	15670	15670	15670	0
516	20231120	114600	508383630	15670	15680	15680	15670	38
517	20231120	114500	507788090	15670	15670	15670	15670	21
518	20231120	114400	507459020	15670	15670	15670	15670	41
519	20231120	114300	506816550	15680	15680	15680	15680	1
520	20231120	114200	506800870	15670	15670	15670	15670	39
521	20231120	114100	506189740	15670	15670	15670	15670	55
522	20231120	114000	505327890	15670	15670	15670	15670	4
523	20231120	113900	505265210	15670	15670	15670	15670	1
524	20231120	113800	505249540	15680	15680	15680	15680	13
525	20231120	113700	505045700	15680	15670	15680	15670	533
526	20231120	113600	496692710	15670	15670	15670	15670	18
527	20231120	113500	496410650	15660	15660	15660	15660	2
528	20231120	113400	496379330	15670	15670	15670	15670	8
529	20231120	113300	496253970	15670	15670	15670	15670	20
530	20231120	113200	495940570	15670	15660	15670	15660	395
531	20231120	113100	489754860	15660	15660	15660	15660	45
532	20231120	113000	489050160	15660	15660	15660	15660	8
533	20231120	112900	488924880	15650	15650	15650	15650	185
534	20231120	112800	486029630	15640	15640	15640	15640	168
535	20231120	112700	483402110	15610	15610	15610	15610	0
536	20231120	112600	483402110	15610	15610	15610	15610	15
537	20231120	112500	483167960	15610	15610	15610	15610	0
538	20231120	112400	483167960	15610	15610	15610	15610	500
539	20231120	112300	475362960	15620	15620	15620	15620	100
540	20231120	112200	473800960	15610	15610	15610	15610	0
541	20231120	112100	473800960	15610	15610	15610	15610	0
542	20231120	112000	473800960	15610	15640	15640	15610	48
543	20231120	111900	473051260	15640	15640	15640	15640	8
544	20231120	111800	472926140	15630	15640	15640	15620	124
545	20231120	111700	470988230	15630	15630	15630	15630	36
546	20231120	111600	470425550	15630	15630	15630	15630	1
547	20231120	111500	470409920	15620	15630	15630	15620	44
548	20231120	111400	469722560	15620	15620	15620	15620	0
549	20231120	111300	469722560	15620	15630	15630	15620	31
550	20231120	111200	469238260	15640	15640	15640	15640	0
551	20231120	111100	469238260	15640	15640	15640	15640	8
552	20231120	111000	469113140	15640	15640	15640	15620	150
553	20231120	110900	466769240	15640	15640	15640	15640	0
554	20231120	110800	466769240	15640	15640	15640	15640	0
555	20231120	110700	466769240	15640	15630	15640	15630	625
556	20231120	110600	457000480	15640	15640	15640	15640	2
557	20231120	110500	456969200	15630	15650	15650	15630	62
558	20231120	110400	455999960	15650	15650	15650	15650	5
559	20231120	110300	455921710	15630	15630	15630	15630	34
560	20231120	110200	455390290	15650	15630	15650	15630	41
561	20231120	110100	454749300	15650	15640	15650	15640	121
562	20231120	110000	452856850	15640	15640	15640	15640	2
563	20231120	105900	452825570	15630	15630	15630	15630	0
564	20231120	105800	452825570	15630	15630	15630	15630	51
565	20231120	105700	452028440	15640	15650	15650	15640	29
566	20231120	105600	451574800	15640	15640	15640	15640	0
567	20231120	105500	451574800	15640	15630	15640	15630	11
568	20231120	105400	451402770	15640	15640	15640	15640	0
569	20231120	105300	451402770	15640	15640	15640	15640	0
570	20231120	105200	451402770	15640	15640	15640	15640	15
571	20231120	105100	451168170	15640	15640	15640	15640	214
572	20231120	105000	447821210	15630	15630	15630	15630	49
573	20231120	104900	447055340	15630	15630	15630	15630	111
574	20231120	104800	445320410	15630	15630	15630	15630	0
575	20231120	104700	445320410	15630	15640	15640	15630	139
576	20231120	104600	443146750	15640	15640	15640	15640	298
577	20231120	104500	438486030	15650	15650	15650	15650	6
578	20231120	104400	438392130	15670	15670	15670	15670	1
579	20231120	104300	438376460	15660	15670	15670	15660	894
580	20231120	104200	424370300	15670	15670	15670	15670	35
581	20231120	104100	423821850	15670	15670	15670	15670	80
582	20231120	104000	422568250	15670	15680	15680	15670	37
583	20231120	103900	421988440	15680	15680	15680	15680	0
584	20231120	103800	421988440	15680	15680	15680	15680	0
585	20231120	103700	421988440	15680	15680	15680	15680	8
586	20231120	103600	421863000	15670	15670	15670	15670	35
587	20231120	103500	421314550	15660	15660	15660	15660	0
588	20231120	103400	421314550	15660	15660	15660	15660	100
589	20231120	103300	419748550	15660	15670	15670	15660	96
590	20231120	103200	418244350	15660	15660	15660	15660	0
591	20231120	103100	418244350	15660	15670	15670	15660	12
592	20231120	103000	418056340	15680	15680	15680	15680	8
593	20231120	102900	417930900	15670	15670	15670	15670	25
594	20231120	102800	417539150	15680	15670	15680	15670	60
595	20231120	102700	416598650	15680	15670	15680	15670	92
596	20231120	102600	415156140	15670	15640	15670	15640	852
597	20231120	102500	401825030	15640	15640	15640	15640	0
598	20231120	102400	401825030	15640	15630	15640	15630	40
599	20231120	102300	401199750	15650	15650	15650	15650	0
600	20231120	102200	401199750	15650	15650	15650	15650	87
601	20231120	102100	399838200	15660	15660	15660	15660	0
602	20231120	102000	399838200	15660	15660	15660	15660	10
603	20231120	101900	399681600	15660	15670	15670	15660	295
604	20231120	101800	395060540	15670	15630	15670	15630	233
605	20231120	101700	391415120	15630	15620	15630	15620	335
606	20231120	101600	386179470	15620	15620	15620	15620	1
607	20231120	101500	386163850	15620	15620	15620	15620	36
608	20231120	101400	385601530	15600	15610	15610	15600	119
609	20231120	101300	383745120	15610	15610	15610	15610	0
610	20231120	101200	383745120	15610	15600	15610	15600	225
611	20231120	101100	380234510	15600	15600	15600	15600	5
612	20231120	101000	380156510	15600	15610	15610	15600	220
613	20231120	100900	376723500	15640	15660	15660	15610	79
614	20231120	100800	375487330	15660	15670	15670	15660	249
615	20231120	100700	371585730	15680	15680	15680	15680	77
616	20231120	100600	370378370	15680	15680	15680	15680	3
617	20231120	100500	370331330	15680	15670	15680	15670	95
618	20231120	100400	368842480	15670	15670	15670	15670	3
619	20231120	100300	368795470	15670	15630	15670	15630	302
620	20231120	100200	364070680	15640	15610	15640	15610	432
621	20231120	100100	357320570	15590	15590	15590	15590	0
622	20231120	100000	357320570	15590	15600	15600	15590	20
623	20231120	095900	357008730	15620	15620	15620	15620	56
624	20231120	095800	356134010	15620	15630	15630	15620	9
625	20231120	095700	355993420	15630	15590	15630	15590	71
626	20231120	095600	354883730	15590	15600	15640	15590	878
627	20231120	095500	341176040	15600	15590	15600	15590	49
628	20231120	095400	340412100	15590	15590	15590	15590	165
629	20231120	095300	337839750	15590	15590	15590	15590	50
630	20231120	095200	337060250	15590	15600	15600	15590	60
631	20231120	095100	336124650	15600	15630	15630	15600	841
632	20231120	095000	322990640	15640	15650	15650	15640	837
633	20231120	094900	309896770	15660	15660	15660	15660	210
634	20231120	094800	306608170	15660	15660	15660	15660	378
635	20231120	094700	300688690	15680	15700	15700	15660	1183
636	20231120	094600	282137440	15700	15700	15700	15700	284
637	20231120	094500	277678640	15700	15720	15720	15700	50
638	20231120	094400	276893240	15720	15710	15720	15700	289
639	20231120	094300	272351650	15710	15710	15710	15710	0
640	20231120	094200	272351650	15710	15700	15710	15700	80
641	20231120	094100	271095640	15720	15720	15720	15720	9
642	20231120	094000	270954160	15720	15720	15720	15720	51
643	20231120	093900	270152440	15720	15680	15720	15680	1059
644	20231120	093800	253533740	15680	15680	15680	15680	0
645	20231120	093700	253533740	15680	15690	15690	15680	940
646	20231120	093600	238794450	15690	15690	15690	15690	1
647	20231120	093500	238778760	15680	15680	15690	15680	332
648	20231120	093400	233571990	15670	15670	15670	15670	10
649	20231120	093300	233415290	15680	15680	15680	15680	0
650	20231120	093200	233415290	15680	15670	15680	15660	246
651	20231120	093100	229560930	15680	15680	15680	15680	12
652	20231120	093000	229372770	15670	15670	15670	15670	32
653	20231120	092900	228871330	15660	15660	15660	15660	60
654	20231120	092800	227931730	15670	15660	15670	15660	144
655	20231120	092700	225676670	15680	15690	15700	15670	396
656	20231120	092600	219467160	15680	15680	15680	15670	453
657	20231120	092500	212364200	15680	15680	15680	15680	0
658	20231120	092400	212364200	15680	15680	15680	15680	0
659	20231120	092300	212364200	15680	15680	15680	15680	20
660	20231120	092200	212050600	15680	15690	15690	15680	59
661	20231120	092100	211124960	15690	15590	15690	15590	295
662	20231120	092000	206519550	15560	15590	15590	15560	888
663	20231120	091900	192694080	15630	15630	15630	15580	125
664	20231120	091800	190742760	15630	15650	15650	15630	214
665	20231120	091700	187395030	15650	15700	15700	15650	758
666	20231120	091600	175518290	15700	15710	15710	15700	237
667	20231120	091500	171795030	15710	15670	15710	15670	566
668	20231120	091400	162923600	15650	15650	15650	15650	7
669	20231120	091300	162814050	15660	15720	15720	15660	606
670	20231120	091200	153307480	15730	15750	15760	15710	1072
671	20231120	091100	136429800	15750	15770	15810	15750	2266
672	20231120	091000	100667200	15770	15740	15790	15740	877
673	20231120	090900	86840090	15740	15760	15770	15730	1138
674	20231120	090800	68899880	15760	15710	15770	15710	1047
675	20231120	090700	52423120	15710	15720	15720	15690	47
676	20231120	090600	51684840	15720	15650	15750	15650	634
677	20231120	090500	41741560	15650	15570	15660	15570	1264
678	20231120	090400	22011710	15570	15540	15570	15540	414
679	20231120	090300	15572560	15470	15470	15470	15470	12
680	20231120	090200	15386920	15560	15500	15560	15460	320
681	20231120	090100	10431500	15500	15500	15500	15500	33
682	20231120	090000	9920000	15500	15500	15500	15500	640