KissMeData/215200/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	201800	1074441400	58200	58200	58200	58200	213
3	20231120	201700	1074441400	58200	58200	58200	58200	0
4	20231120	201600	1074441400	58200	58200	58200	58200	0
5	20231120	201500	1074441400	58200	58200	58200	58200	0
6	20231120	201400	1074441400	58200	58200	58200	58200	0
7	20231120	201300	1074441400	58200	58200	58200	58200	0
8	20231120	201200	1074441400	58200	58200	58200	58200	0
9	20231120	201100	1074441400	58200	58200	58200	58200	0
10	20231120	201000	1074441400	58200	58200	58200	58200	0
11	20231120	200900	1074441400	58200	58200	58200	58200	0
12	20231120	200800	1074441400	58200	58200	58200	58200	0
13	20231120	200700	1074441400	58200	58200	58200	58200	0
14	20231120	200600	1074441400	58200	58200	58200	58200	0
15	20231120	200500	1074441400	58200	58200	58200	58200	0
16	20231120	200400	1074441400	58200	58200	58200	58200	0
17	20231120	200300	1074441400	58200	58200	58200	58200	0
18	20231120	200200	1074441400	58200	58200	58200	58200	0
19	20231120	200100	1074441400	58200	58200	58200	58200	0
20	20231120	200000	1074441400	58200	58200	58200	58200	0
21	20231120	195900	1074441400	58200	58200	58200	58200	0
22	20231120	195800	1074441400	58200	58200	58200	58200	0
23	20231120	195700	1074441400	58200	58200	58200	58200	0
24	20231120	195600	1074441400	58200	58200	58200	58200	0
25	20231120	195500	1074441400	58200	58200	58200	58200	0
26	20231120	195400	1074441400	58200	58200	58200	58200	0
27	20231120	195300	1074441400	58200	58200	58200	58200	0
28	20231120	195200	1074441400	58200	58200	58200	58200	0
29	20231120	195100	1074441400	58200	58200	58200	58200	0
30	20231120	195000	1074441400	58200	58200	58200	58200	0
31	20231120	194900	1074441400	58200	58200	58200	58200	0
32	20231120	194800	1074441400	58200	58200	58200	58200	213
33	20231120	194700	1074441400	58200	58200	58200	58200	0
34	20231120	194600	1074441400	58200	58200	58200	58200	0
35	20231120	194500	1074441400	58200	58200	58200	58200	0
36	20231120	194400	1074441400	58200	58200	58200	58200	0
37	20231120	194300	1074441400	58200	58200	58200	58200	0
38	20231120	194200	1074441400	58200	58200	58200	58200	0
39	20231120	194100	1074441400	58200	58200	58200	58200	0
40	20231120	194000	1074441400	58200	58200	58200	58200	0
41	20231120	193900	1074441400	58200	58200	58200	58200	0
42	20231120	193800	1074441400	58200	58200	58200	58200	0
43	20231120	193700	1074441400	58200	58200	58200	58200	0
44	20231120	193600	1074441400	58200	58200	58200	58200	0
45	20231120	193500	1074441400	58200	58200	58200	58200	0
46	20231120	193400	1074441400	58200	58200	58200	58200	0
47	20231120	193300	1074441400	58200	58200	58200	58200	0
48	20231120	193200	1074441400	58200	58200	58200	58200	0
49	20231120	193100	1074441400	58200	58200	58200	58200	0
50	20231120	193000	1074441400	58200	58200	58200	58200	0
51	20231120	192900	1074441400	58200	58200	58200	58200	0
52	20231120	192800	1074441400	58200	58200	58200	58200	0
53	20231120	192700	1074441400	58200	58200	58200	58200	0
54	20231120	192600	1074441400	58200	58200	58200	58200	0
55	20231120	192500	1074441400	58200	58200	58200	58200	0
56	20231120	192400	1074441400	58200	58200	58200	58200	0
57	20231120	192300	1074441400	58200	58200	58200	58200	0
58	20231120	192200	1074441400	58200	58200	58200	58200	0
59	20231120	192100	1074441400	58200	58200	58200	58200	0
60	20231120	192000	1074441400	58200	58200	58200	58200	0
61	20231120	191900	1074441400	58200	58200	58200	58200	0
62	20231120	191800	1074441400	58200	58200	58200	58200	213
63	20231120	191700	1074441400	58200	58200	58200	58200	0
64	20231120	191600	1074441400	58200	58200	58200	58200	0
65	20231120	191500	1074441400	58200	58200	58200	58200	0
66	20231120	191400	1074441400	58200	58200	58200	58200	0
67	20231120	191300	1074441400	58200	58200	58200	58200	0
68	20231120	191200	1074441400	58200	58200	58200	58200	0
69	20231120	191100	1074441400	58200	58200	58200	58200	0
70	20231120	191000	1074441400	58200	58200	58200	58200	0
71	20231120	190900	1074441400	58200	58200	58200	58200	0
72	20231120	190800	1074441400	58200	58200	58200	58200	0
73	20231120	190700	1074441400	58200	58200	58200	58200	0
74	20231120	190600	1074441400	58200	58200	58200	58200	0
75	20231120	190500	1074441400	58200	58200	58200	58200	0
76	20231120	190400	1074441400	58200	58200	58200	58200	0
77	20231120	190300	1074441400	58200	58200	58200	58200	0
78	20231120	190200	1074441400	58200	58200	58200	58200	0
79	20231120	190100	1074441400	58200	58200	58200	58200	0
80	20231120	190000	1074441400	58200	58200	58200	58200	0
81	20231120	185900	1074441400	58200	58200	58200	58200	0
82	20231120	185800	1074441400	58200	58200	58200	58200	0
83	20231120	185700	1074441400	58200	58200	58200	58200	0
84	20231120	185600	1074441400	58200	58200	58200	58200	0
85	20231120	185500	1074441400	58200	58200	58200	58200	0
86	20231120	185400	1074441400	58200	58200	58200	58200	0
87	20231120	185300	1074441400	58200	58200	58200	58200	0
88	20231120	185200	1074441400	58200	58200	58200	58200	0
89	20231120	185100	1074441400	58200	58200	58200	58200	0
90	20231120	185000	1074441400	58200	58200	58200	58200	0
91	20231120	184900	1074441400	58200	58200	58200	58200	0
92	20231120	184800	1074441400	58200	58200	58200	58200	213
93	20231120	184700	1074441400	58200	58200	58200	58200	0
94	20231120	184600	1074441400	58200	58200	58200	58200	0
95	20231120	184500	1074441400	58200	58200	58200	58200	0
96	20231120	184400	1074441400	58200	58200	58200	58200	0
97	20231120	184300	1074441400	58200	58200	58200	58200	0
98	20231120	184200	1074441400	58200	58200	58200	58200	0
99	20231120	184100	1074441400	58200	58200	58200	58200	0
100	20231120	184000	1074441400	58200	58200	58200	58200	0
101	20231120	183900	1074441400	58200	58200	58200	58200	0
102	20231120	183800	1074441400	58200	58200	58200	58200	0
103	20231120	183700	1074441400	58200	58200	58200	58200	0
104	20231120	183600	1074441400	58200	58200	58200	58200	0
105	20231120	183500	1074441400	58200	58200	58200	58200	0
106	20231120	183400	1074441400	58200	58200	58200	58200	0
107	20231120	183300	1074441400	58200	58200	58200	58200	0
108	20231120	183200	1074441400	58200	58200	58200	58200	0
109	20231120	183100	1074441400	58200	58200	58200	58200	0
110	20231120	183000	1074441400	58200	58200	58200	58200	0
111	20231120	182900	1074441400	58200	58200	58200	58200	0
112	20231120	182800	1074441400	58200	58200	58200	58200	0
113	20231120	182700	1074441400	58200	58200	58200	58200	0
114	20231120	182600	1074441400	58200	58200	58200	58200	0
115	20231120	182500	1074441400	58200	58200	58200	58200	0
116	20231120	182400	1074441400	58200	58200	58200	58200	0
117	20231120	182300	1074441400	58200	58200	58200	58200	0
118	20231120	182200	1074441400	58200	58200	58200	58200	0
119	20231120	182100	1074441400	58200	58200	58200	58200	0
120	20231120	182000	1074441400	58200	58200	58200	58200	0
121	20231120	181900	1074441400	58200	58200	58200	58200	0
122	20231120	181800	1074441400	58200	58200	58200	58200	213
123	20231120	181700	1074441400	58200	58200	58200	58200	0
124	20231120	181600	1074441400	58200	58200	58200	58200	0
125	20231120	181500	1074441400	58200	58200	58200	58200	0
126	20231120	181400	1074441400	58200	58200	58200	58200	0
127	20231120	181300	1074441400	58200	58200	58200	58200	0
128	20231120	181200	1074441400	58200	58200	58200	58200	0
129	20231120	181100	1074441400	58200	58200	58200	58200	0
130	20231120	181000	1074441400	58200	58200	58200	58200	0
131	20231120	180900	1074441400	58200	58200	58200	58200	0
132	20231120	180800	1074441400	58200	58200	58200	58200	0
133	20231120	180700	1074441400	58200	58200	58200	58200	0
134	20231120	180600	1074441400	58200	58200	58200	58200	0
135	20231120	180500	1074441400	58200	58200	58200	58200	0
136	20231120	180400	1074441400	58200	58200	58200	58200	0
137	20231120	180300	1074441400	58200	58200	58200	58200	0
138	20231120	180200	1074441400	58200	58200	58200	58200	0
139	20231120	180100	1074441400	58200	58200	58200	58200	0
140	20231120	180000	1074441400	58200	58200	58200	58200	0
141	20231120	175900	1074441400	58200	58200	58200	58200	0
142	20231120	175800	1074441400	58200	58200	58200	58200	0
143	20231120	175700	1074441400	58200	58200	58200	58200	0
144	20231120	175600	1074441400	58200	58200	58200	58200	0
145	20231120	175500	1074441400	58200	58200	58200	58200	0
146	20231120	175400	1074441400	58200	58200	58200	58200	0
147	20231120	175300	1074441400	58200	58200	58200	58200	0
148	20231120	175200	1074441400	58200	58200	58200	58200	0
149	20231120	175100	1074441400	58200	58200	58200	58200	0
150	20231120	175000	1074441400	58200	58200	58200	58200	0
151	20231120	174900	1074441400	58200	58200	58200	58200	0
152	20231120	174800	1074441400	58200	58200	58200	58200	213
153	20231120	174700	1074441400	58200	58200	58200	58200	0
154	20231120	174600	1074441400	58200	58200	58200	58200	0
155	20231120	174500	1074441400	58200	58200	58200	58200	0
156	20231120	174400	1074441400	58200	58200	58200	58200	0
157	20231120	174300	1074441400	58200	58200	58200	58200	0
158	20231120	174200	1074441400	58200	58200	58200	58200	0
159	20231120	174100	1074441400	58200	58200	58200	58200	0
160	20231120	174000	1074441400	58200	58200	58200	58200	0
161	20231120	173900	1074441400	58200	58200	58200	58200	0
162	20231120	173800	1074441400	58200	58200	58200	58200	0
163	20231120	173700	1074441400	58200	58200	58200	58200	0
164	20231120	173600	1074441400	58200	58200	58200	58200	0
165	20231120	173500	1074441400	58200	58200	58200	58200	0
166	20231120	173400	1074441400	58200	58200	58200	58200	0
167	20231120	173300	1074441400	58200	58200	58200	58200	0
168	20231120	173200	1074441400	58200	58200	58200	58200	0
169	20231120	173100	1074441400	58200	58200	58200	58200	0
170	20231120	173000	1074441400	58200	58200	58200	58200	0
171	20231120	172900	1074441400	58200	58200	58200	58200	0
172	20231120	172800	1074441400	58200	58200	58200	58200	0
173	20231120	172700	1074441400	58200	58200	58200	58200	0
174	20231120	172600	1074441400	58200	58200	58200	58200	0
175	20231120	172500	1074441400	58200	58200	58200	58200	0
176	20231120	172400	1074441400	58200	58200	58200	58200	0
177	20231120	172300	1074441400	58200	58200	58200	58200	0
178	20231120	172200	1074441400	58200	58200	58200	58200	0
179	20231120	172100	1074441400	58200	58200	58200	58200	0
180	20231120	172000	1074441400	58200	58200	58200	58200	0
181	20231120	171900	1074441400	58200	58200	58200	58200	0
182	20231120	171800	1074441400	58200	58200	58200	58200	213
183	20231120	171700	1074441400	58200	58200	58200	58200	0
184	20231120	171600	1074441400	58200	58200	58200	58200	0
185	20231120	171500	1074441400	58200	58200	58200	58200	0
186	20231120	171400	1074441400	58200	58200	58200	58200	0
187	20231120	171300	1074441400	58200	58200	58200	58200	0
188	20231120	171200	1074441400	58200	58200	58200	58200	0
189	20231120	171100	1074441400	58200	58200	58200	58200	0
190	20231120	171000	1074441400	58200	58200	58200	58200	0
191	20231120	170900	1074441400	58200	58200	58200	58200	0
192	20231120	170800	1074441400	58200	58200	58200	58200	0
193	20231120	170700	1074441400	58200	58200	58200	58200	0
194	20231120	170600	1074441400	58200	58200	58200	58200	0
195	20231120	170500	1074441400	58200	58200	58200	58200	0
196	20231120	170400	1074441400	58200	58200	58200	58200	0
197	20231120	170300	1074441400	58200	58200	58200	58200	0
198	20231120	170200	1074441400	58200	58200	58200	58200	0
199	20231120	170100	1074441400	58200	58200	58200	58200	0
200	20231120	170000	1074441400	58200	58200	58200	58200	0
201	20231120	165900	1074441400	58200	58200	58200	58200	0
202	20231120	165800	1074441400	58200	58200	58200	58200	0
203	20231120	165700	1074441400	58200	58200	58200	58200	0
204	20231120	165600	1074441400	58200	58200	58200	58200	0
205	20231120	165500	1074441400	58200	58200	58200	58200	0
206	20231120	165400	1074441400	58200	58200	58200	58200	0
207	20231120	165300	1074441400	58200	58200	58200	58200	0
208	20231120	165200	1074441400	58200	58200	58200	58200	0
209	20231120	165100	1074441400	58200	58200	58200	58200	0
210	20231120	165000	1074441400	58200	58200	58200	58200	0
211	20231120	164900	1074441400	58200	58200	58200	58200	0
212	20231120	164800	1074441400	58200	58200	58200	58200	213
213	20231120	164700	1074441400	58200	58200	58200	58200	0
214	20231120	164600	1074441400	58200	58200	58200	58200	0
215	20231120	164500	1074441400	58200	58200	58200	58200	0
216	20231120	164400	1074441400	58200	58200	58200	58200	0
217	20231120	164300	1074441400	58200	58200	58200	58200	0
218	20231120	164200	1074441400	58200	58200	58200	58200	0
219	20231120	164100	1074441400	58200	58200	58200	58200	0
220	20231120	164000	1074441400	58200	58200	58200	58200	0
221	20231120	163900	1074441400	58200	58200	58200	58200	0
222	20231120	163800	1074441400	58200	58200	58200	58200	0
223	20231120	163700	1074441400	58200	58200	58200	58200	0
224	20231120	163600	1074441400	58200	58200	58200	58200	0
225	20231120	163500	1074441400	58200	58200	58200	58200	0
226	20231120	163400	1074441400	58200	58200	58200	58200	0
227	20231120	163300	1074441400	58200	58200	58200	58200	0
228	20231120	163200	1074441400	58200	58200	58200	58200	0
229	20231120	163100	1074441400	58200	58200	58200	58200	0
230	20231120	163000	1074441400	58200	58200	58200	58200	0
231	20231120	162900	1074441400	58200	58200	58200	58200	0
232	20231120	162800	1074441400	58200	58200	58200	58200	0
233	20231120	162700	1074441400	58200	58200	58200	58200	0
234	20231120	162600	1074441400	58200	58200	58200	58200	0
235	20231120	162500	1074441400	58200	58200	58200	58200	0
236	20231120	162400	1074441400	58200	58200	58200	58200	0
237	20231120	162300	1074441400	58200	58200	58200	58200	0
238	20231120	162200	1074441400	58200	58200	58200	58200	0
239	20231120	162100	1074441400	58200	58200	58200	58200	0
240	20231120	162000	1074441400	58200	58200	58200	58200	0
241	20231120	161900	1074441400	58200	58200	58200	58200	0
242	20231120	161800	1074441400	58200	58200	58200	58200	213
243	20231120	161700	1074441400	58200	58200	58200	58200	0
244	20231120	161600	1074441400	58200	58200	58200	58200	0
245	20231120	161500	1074441400	58200	58200	58200	58200	0
246	20231120	161400	1074441400	58200	58200	58200	58200	0
247	20231120	161300	1074441400	58200	58200	58200	58200	0
248	20231120	161200	1074441400	58200	58200	58200	58200	0
249	20231120	161100	1074441400	58200	58200	58200	58200	0
250	20231120	161000	1074441400	58200	58200	58200	58200	0
251	20231120	160900	1074441400	58200	58200	58200	58200	0
252	20231120	160800	1074441400	58200	58200	58200	58200	0
253	20231120	160700	1074441400	58200	58200	58200	58200	0
254	20231120	160600	1074441400	58200	58200	58200	58200	0
255	20231120	160500	1074441400	58200	58200	58200	58200	0
256	20231120	160400	1074441400	58200	58200	58200	58200	0
257	20231120	160300	1074441400	58200	58200	58200	58200	0
258	20231120	160200	1074441400	58200	58200	58200	58200	0
259	20231120	160100	1074441400	58200	58200	58200	58200	0
260	20231120	160000	1074441400	58200	58200	58200	58200	0
261	20231120	155900	1074441400	58200	58200	58200	58200	0
262	20231120	155800	1074441400	58200	58200	58200	58200	0
263	20231120	155700	1074441400	58200	58200	58200	58200	0
264	20231120	155600	1074441400	58200	58200	58200	58200	0
265	20231120	155500	1074441400	58200	58200	58200	58200	0
266	20231120	155400	1074441400	58200	58200	58200	58200	0
267	20231120	155300	1074441400	58200	58200	58200	58200	0
268	20231120	155200	1074441400	58200	58200	58200	58200	0
269	20231120	155100	1074441400	58200	58200	58200	58200	0
270	20231120	155000	1074441400	58200	58200	58200	58200	0
271	20231120	154900	1074441400	58200	58200	58200	58200	0
272	20231120	154800	1074441400	58200	58200	58200	58200	213
273	20231120	154700	1074441400	58200	58200	58200	58200	0
274	20231120	154600	1074441400	58200	58200	58200	58200	0
275	20231120	154500	1074441400	58200	58200	58200	58200	0
276	20231120	154400	1074441400	58200	58200	58200	58200	0
277	20231120	154300	1074441400	58200	58200	58200	58200	0
278	20231120	154200	1074441400	58200	58200	58200	58200	0
279	20231120	154100	1074441400	58200	58200	58200	58200	0
280	20231120	154000	1074441400	58200	58200	58200	58200	0
281	20231120	153900	1074441400	58200	58200	58200	58200	0
282	20231120	153800	1074441400	58200	58200	58200	58200	0
283	20231120	153700	1074441400	58200	58200	58200	58200	0
284	20231120	153600	1074441400	58200	58200	58200	58200	0
285	20231120	153500	1074441400	58200	58200	58200	58200	0
286	20231120	153400	1074441400	58200	58200	58200	58200	0
287	20231120	153300	1074441400	58200	58200	58200	58200	0
288	20231120	153200	1074441400	58200	58200	58200	58200	0
289	20231120	153100	1074441400	58200	58200	58200	58200	0
290	20231120	153000	1074441400	58200	58200	58200	58200	213
291	20231120	152900	1062044800	58100	58100	58100	58100	0
292	20231120	152800	1062044800	58100	58100	58100	58100	0
293	20231120	152700	1062044800	58100	58100	58100	58100	0
294	20231120	152600	1062044800	58100	58100	58100	58100	0
295	20231120	152500	1062044800	58100	58100	58100	58100	0
296	20231120	152400	1062044800	58100	58100	58100	58100	0
297	20231120	152300	1062044800	58100	58100	58100	58100	0
298	20231120	152200	1062044800	58100	58100	58100	58100	0
299	20231120	152100	1062044800	58100	58100	58100	58100	0
300	20231120	152000	1062044800	58100	58100	58100	58100	0
301	20231120	151900	1062044800	58100	58000	58100	58000	18
302	20231120	151800	1061000100	57800	57800	57800	57800	0
303	20231120	151700	1061000100	57800	58000	58000	57800	77
304	20231120	151600	1056536300	58200	58000	58200	58000	89
305	20231120	151500	1051364700	57900	57900	57900	57900	5
306	20231120	151400	1051075200	58000	57800	58000	57800	64
307	20231120	151300	1047363900	57800	57900	58000	57800	306
308	20231120	151200	1029640100	58300	57800	58300	57800	1020
309	20231120	151100	970530200	57700	57700	57700	57700	72
310	20231120	151000	966375800	57800	57700	57800	57700	83
311	20231120	150900	961586500	57700	57700	57700	57700	0
312	20231120	150800	961586500	57700	57700	57700	57700	0
313	20231120	150700	961586500	57700	57700	57700	57700	0
314	20231120	150600	961586500	57700	57700	57700	57700	75
315	20231120	150500	957259000	57700	57700	57700	57700	0
316	20231120	150400	957259000	57700	57700	57700	57700	0
317	20231120	150300	957259000	57700	57700	57700	57700	211
318	20231120	150200	945084300	57800	57800	57800	57800	7
319	20231120	150100	944679700	57800	57700	57800	57700	4
320	20231120	150000	944448800	57600	57700	57700	57600	2
321	20231120	145900	944333500	57600	57600	57600	57600	77
322	20231120	145800	939898300	57600	57600	57700	57600	116
323	20231120	145700	933212400	57600	57600	57600	57600	1
324	20231120	145600	933154800	57500	57600	57600	57500	38
325	20231120	145500	930967300	57700	57700	57700	57700	0
326	20231120	145400	930967300	57700	57700	57700	57700	22
327	20231120	145300	929697900	57600	57600	57600	57600	13
328	20231120	145200	928949100	57600	57600	57600	57500	240
329	20231120	145100	915132700	57700	57700	57700	57700	41
330	20231120	145000	912767000	57600	57600	57600	57600	8
331	20231120	144900	912306200	57600	57500	57600	57400	197
332	20231120	144800	900976200	57500	57500	57500	57500	1
333	20231120	144700	900918700	57600	57600	57600	57600	1
334	20231120	144600	900861100	57600	57500	57600	57500	18
335	20231120	144500	899824400	57500	57600	57600	57500	170
336	20231120	144400	890041400	57600	57600	57600	57600	1
337	20231120	144300	889983800	57600	57600	57600	57600	19
338	20231120	144200	888889400	57600	57600	57600	57500	94
339	20231120	144100	883476400	57600	57600	57600	57600	0
340	20231120	144000	883476400	57600	57600	57600	57600	1
341	20231120	143900	883418800	57600	57600	57600	57600	12
342	20231120	143800	882727600	57600	57700	57700	57600	84
343	20231120	143700	877887200	57800	57800	57800	57800	26
344	20231120	143600	876384400	57800	57700	57800	57700	61
345	20231120	143500	872861700	57600	57600	57600	57600	90
346	20231120	143400	867677700	57600	57600	57600	57600	2
347	20231120	143300	867562500	57600	57600	57600	57600	0
348	20231120	143200	867562500	57600	57600	57700	57600	21
349	20231120	143100	866352100	57600	57700	57700	57600	86
350	20231120	143000	861396300	57800	57700	57800	57700	77
351	20231120	142900	856947700	57600	57600	57600	57600	50
352	20231120	142800	854067700	57600	57600	57600	57500	417
353	20231120	142700	830084700	57600	57700	57700	57600	97
354	20231120	142600	824489600	57700	57700	57700	57700	1
355	20231120	142500	824431900	57800	57700	57800	57700	80
356	20231120	142400	819814300	57800	57600	57800	57600	138
357	20231120	142300	811855800	57500	57500	57500	57500	2
358	20231120	142200	811740800	57500	57500	57500	57500	0
359	20231120	142100	811740800	57500	57500	57500	57500	26
360	20231120	142000	810245800	57600	57500	57600	57400	45
361	20231120	141900	807655300	57500	57600	57600	57500	48
362	20231120	141800	804893400	57600	57800	57800	57600	132
363	20231120	141700	797269500	57800	57800	57800	57800	41
364	20231120	141600	794899700	57800	57800	57800	57800	131
365	20231120	141500	787327900	57700	57700	57700	57700	2
366	20231120	141400	787212500	57800	57700	57800	57700	79
367	20231120	141300	782654100	57700	57700	57700	57700	7
368	20231120	141200	782250200	57700	57700	57700	57700	20
369	20231120	141100	781096200	57600	57700	57700	57600	78
370	20231120	141000	776597000	57700	57600	57700	57600	22
371	20231120	140900	775327700	57600	57600	57600	57600	1
372	20231120	140800	775270100	57700	57400	57700	57400	273
373	20231120	140700	759547100	57400	57400	57400	57400	133
374	20231120	140600	751912900	57400	57400	57400	57400	0
375	20231120	140500	751912900	57400	57400	57400	57400	70
376	20231120	140400	747894900	57400	57500	57500	57400	13
377	20231120	140300	747148600	57500	57500	57500	57500	1
378	20231120	140200	747091100	57500	57500	57500	57500	0
379	20231120	140100	747091100	57500	57500	57500	57500	42
380	20231120	140000	744676100	57500	57500	57500	57500	90
381	20231120	135900	739501100	57500	57500	57500	57500	0
382	20231120	135800	739501100	57500	57500	57500	57500	1
383	20231120	135700	739443600	57500	57500	57500	57500	144
384	20231120	135600	731163600	57500	57600	57600	57500	2
385	20231120	135500	731048500	57500	57500	57500	57500	0
386	20231120	135400	731048500	57500	57500	57500	57500	22
387	20231120	135300	729783500	57600	57600	57600	57600	5
388	20231120	135200	729495500	57600	57600	57600	57600	1
389	20231120	135100	729437900	57700	57700	57700	57700	159
390	20231120	135000	720263600	57700	57700	57700	57700	76
391	20231120	134900	715878400	57700	57800	57800	57700	18
392	20231120	134800	714838100	57800	57800	57800	57800	61
393	20231120	134700	711312300	57800	57700	57800	57700	29
394	20231120	134600	709637300	57700	57700	57700	57700	66
395	20231120	134500	705829100	57800	57800	57800	57800	45
396	20231120	134400	703228100	57800	57800	57800	57800	20
397	20231120	134300	702072100	57700	57700	57700	57700	76
398	20231120	134200	697686900	57800	57800	57800	57800	101
399	20231120	134100	691849100	57800	57800	57800	57800	24
400	20231120	134000	690461900	57800	57800	57800	57800	25
401	20231120	133900	689016900	57800	57800	57800	57800	64
402	20231120	133800	685317700	57900	57800	57900	57800	13
403	20231120	133700	684565300	57900	57900	57900	57900	137
404	20231120	133600	676633000	57900	57800	57900	57800	234
405	20231120	133500	663084500	57800	57800	57800	57800	0
406	20231120	133400	663084500	57800	57800	57800	57800	9
407	20231120	133300	662564300	57800	57700	57800	57700	259
408	20231120	133200	647600700	57800	57800	57800	57800	1
409	20231120	133100	647542900	57700	57700	57700	57700	0
410	20231120	133000	647542900	57700	57700	57700	57700	42
411	20231120	132900	645119500	57800	57700	57800	57700	69
412	20231120	132800	641138100	57800	57700	57800	57700	8
413	20231120	132700	640676300	57700	57700	57700	57700	0
414	20231120	132600	640676300	57700	57700	57700	57700	78
415	20231120	132500	636175700	57700	57700	57700	57700	0
416	20231120	132400	636175700	57700	57700	57700	57700	58
417	20231120	132300	632829100	57700	57700	57700	57700	13
418	20231120	132200	632079000	57700	57700	57700	57700	65
419	20231120	132100	628328500	57700	57700	57700	57700	0
420	20231120	132000	628328500	57700	57700	57700	57700	0
421	20231120	131900	628328500	57700	57700	57700	57700	78
422	20231120	131800	623827900	57700	57700	57700	57700	6
423	20231120	131700	623481700	57800	57800	57800	57800	1
424	20231120	131600	623423900	57700	57700	57700	57700	23
425	20231120	131500	622096800	57700	57700	57700	57700	64
426	20231120	131400	618404000	57800	57800	57800	57800	23
427	20231120	131300	617074600	57700	57700	57700	57700	5
428	20231120	131200	616786100	57700	57800	57800	57700	60
429	20231120	131100	613319300	57800	57900	57900	57800	2
430	20231120	131000	613203600	57800	57800	57800	57800	0
431	20231120	130900	613203600	57800	57700	57800	57700	16
432	20231120	130800	612279900	57700	57700	57700	57700	64
433	20231120	130700	608587100	57800	57800	57800	57800	8
434	20231120	130600	608124700	57800	57800	57800	57800	13
435	20231120	130500	607373300	57800	57800	57800	57700	79
436	20231120	130400	602807200	57800	57700	57800	57700	349
437	20231120	130300	582641200	57700	57700	57700	57700	18
438	20231120	130200	581602600	57600	57600	57600	57600	12
439	20231120	130100	580911400	57700	57700	57700	57600	130
440	20231120	130000	573410500	57700	57600	57700	57600	26
441	20231120	125900	571911900	57600	57600	57600	57600	13
442	20231120	125800	571163100	57700	57700	57700	57700	23
443	20231120	125700	569836000	57700	57600	57700	57600	14
444	20231120	125600	569028300	57600	57600	57600	57600	0
445	20231120	125500	569028300	57600	57600	57600	57600	11
446	20231120	125400	568394700	57600	57600	57600	57600	64
447	20231120	125300	564708300	57700	57700	57700	57700	0
448	20231120	125200	564708300	57700	57700	57700	57700	158
449	20231120	125100	555591700	57700	57700	57700	57700	95
450	20231120	125000	550110200	57700	57700	57700	57700	0
451	20231120	124900	550110200	57700	57700	57700	57700	0
452	20231120	124800	550110200	57700	57700	57700	57700	76
453	20231120	124700	545725000	57700	57700	57700	57700	8
454	20231120	124600	545263400	57700	57700	57700	57700	0
455	20231120	124500	545263400	57700	57700	57700	57700	12
456	20231120	124400	544571000	57800	57700	57800	57700	65
457	20231120	124300	540820400	57700	57600	57700	57600	121
458	20231120	124200	533840300	57500	57500	57500	57500	1
459	20231120	124100	533782800	57500	57500	57500	57500	175
460	20231120	124000	523720300	57500	57500	57500	57500	0
461	20231120	123900	523720300	57500	57500	57500	57500	0
462	20231120	123800	523720300	57500	57500	57500	57500	11
463	20231120	123700	523087800	57600	57600	57600	57600	1
464	20231120	123600	523030200	57500	57500	57500	57500	0
465	20231120	123500	523030200	57500	57600	57600	57500	13
466	20231120	123400	522282500	57600	57600	57600	57600	75
467	20231120	123300	517962500	57600	57600	57600	57600	0
468	20231120	123200	517962500	57600	57600	57600	57600	0
469	20231120	123100	517962500	57600	57600	57600	57600	12
470	20231120	123000	517271300	57600	57500	57600	57400	134
471	20231120	122900	509560000	57500	57600	57600	57500	31
472	20231120	122800	507774900	57600	57600	57600	57600	22
473	20231120	122700	506507700	57600	57600	57600	57600	69
474	20231120	122600	502533300	57700	57700	57700	57700	11
475	20231120	122500	501898600	57600	57600	57600	57600	1
476	20231120	122400	501841000	57600	57600	57600	57600	11
477	20231120	122300	501207400	57600	57700	57700	57600	65
478	20231120	122200	497463300	57600	57600	57600	57600	0
479	20231120	122100	497463300	57600	57600	57600	57600	18
480	20231120	122000	496426500	57600	57600	57600	57600	67
481	20231120	121900	492567300	57600	57600	57600	57600	22
482	20231120	121800	491300100	57600	57600	57600	57600	100
483	20231120	121700	485540100	57600	57600	57600	57600	13
484	20231120	121600	484791300	57600	57700	57700	57600	85
485	20231120	121500	479893300	57600	57500	57600	57500	48
486	20231120	121400	477131100	57500	57400	57500	57400	62
487	20231120	121300	473568300	57600	57600	57600	57600	0
488	20231120	121200	473568300	57600	57500	57600	57500	500
489	20231120	121100	444769000	57300	57300	57300	57300	6
490	20231120	121000	444425200	57400	57500	57500	57400	22
491	20231120	120900	443161300	57400	57500	57500	57300	100
492	20231120	120800	437420700	57400	57400	57400	57400	1
493	20231120	120700	437363300	57500	57500	57500	57400	46
494	20231120	120600	434719500	57400	57400	57400	57400	65
495	20231120	120500	430988500	57500	57500	57500	57500	0
496	20231120	120400	430988500	57500	57500	57500	57500	0
497	20231120	120300	430988500	57500	57500	57500	57500	57
498	20231120	120200	427711000	57500	57500	57600	57500	11
499	20231120	120100	427078400	57500	57500	57500	57500	8
500	20231120	120000	426618400	57500	57500	57500	57500	17
501	20231120	115900	425640900	57500	57500	57500	57500	66
502	20231120	115800	421845900	57600	57600	57600	57600	0
503	20231120	115700	421845900	57600	57400	57600	57400	42
504	20231120	115600	419432000	57500	57500	57500	57500	292
505	20231120	115500	402642000	57500	57400	57500	57400	2
506	20231120	115400	402527100	57500	57500	57500	57500	0
507	20231120	115300	402527100	57500	57400	57500	57400	100
508	20231120	115200	396779300	57500	57500	57500	57500	88
509	20231120	115100	391719300	57400	57400	57400	57400	18
510	20231120	115000	390686100	57300	57200	57300	57200	79
511	20231120	114900	386160600	57200	57200	57200	57200	4
512	20231120	114800	385931800	57200	57200	57200	57200	0
513	20231120	114700	385931800	57200	57300	57300	57200	13
514	20231120	114600	385187200	57300	57300	57300	57300	2
515	20231120	114500	385072600	57300	57300	57300	57300	67
516	20231120	114400	381233500	57400	57400	57400	57400	0
517	20231120	114300	381233500	57400	57400	57400	57300	32
518	20231120	114200	379396800	57300	57300	57300	57300	65
519	20231120	114100	375672300	57400	57300	57400	57300	13
520	20231120	114000	374926300	57300	57200	57300	57200	160
521	20231120	113900	365766900	57100	57100	57200	57100	86
522	20231120	113800	360856200	57100	57100	57100	57100	1
523	20231120	113700	360799100	57100	57100	57100	57100	53
524	20231120	113600	357772800	57000	57000	57000	57000	12
525	20231120	113500	357088800	57000	57000	57000	57000	65
526	20231120	113400	353383800	57100	57000	57100	57000	65
527	20231120	113300	349678600	56900	56900	56900	56900	1
528	20231120	113200	349621700	56900	56900	56900	56900	44
529	20231120	113100	347118100	56800	56800	56800	56800	169
530	20231120	113000	337518900	56800	56800	56800	56800	0
531	20231120	112900	337518900	56800	56800	56800	56800	12
532	20231120	112800	336837300	56900	56900	56900	56900	25
533	20231120	112700	335414800	56900	56900	56900	56900	0
534	20231120	112600	335414800	56900	56900	56900	56900	232
535	20231120	112500	322214000	56900	56900	56900	56900	100
536	20231120	112400	316524000	57000	57000	57000	57000	0
537	20231120	112300	316524000	57000	56900	57000	56900	2
538	20231120	112200	316410100	56900	56900	56900	56900	12
539	20231120	112100	315727300	56900	56900	56900	56900	70
540	20231120	112000	311744300	56900	56900	56900	56900	1
541	20231120	111900	311687400	57000	56900	57000	56900	67
542	20231120	111800	307869600	57000	57000	57000	57000	0
543	20231120	111700	307869600	57000	57000	57000	57000	10
544	20231120	111600	307299600	57000	57000	57000	57000	1
545	20231120	111500	307242600	57000	57000	57000	57000	16
546	20231120	111400	306330600	57000	56900	57000	56900	65
547	20231120	111300	302632000	57000	57000	57000	57000	0
548	20231120	111200	302632000	57000	57000	57000	57000	23
549	20231120	111100	301321000	56900	56900	56900	56900	129
550	20231120	111000	293980900	56900	56900	56900	56900	0
551	20231120	110900	293980900	56900	56900	56900	56900	1
552	20231120	110800	293924000	56900	56900	56900	56900	12
553	20231120	110700	293241200	56900	56900	56900	56900	0
554	20231120	110600	293241200	56900	56900	56900	56900	0
555	20231120	110500	293241200	56900	56900	57000	56900	158
556	20231120	110400	284236600	57000	56900	57000	56900	88
557	20231120	110300	279222800	57000	57000	57000	57000	0
558	20231120	110200	279222800	57000	57000	57000	57000	0
559	20231120	110100	279222800	57000	57100	57100	56900	14
560	20231120	110000	278424800	57100	57100	57100	57100	42
561	20231120	105900	276026600	57100	57000	57100	57000	70
562	20231120	105800	272036500	56900	56900	56900	56900	12
563	20231120	105700	271353700	56900	56900	56900	56900	0
564	20231120	105600	271353700	56900	56900	56900	56900	1
565	20231120	105500	271296800	57000	57000	57000	57000	11
566	20231120	105400	270669800	57100	57000	57100	57000	68
567	20231120	105300	266793700	56900	57000	57000	56900	9
568	20231120	105200	266281400	57000	57000	57000	57000	0
569	20231120	105100	266281400	57000	57000	57000	57000	13
570	20231120	105000	265540400	57000	57000	57000	57000	65
571	20231120	104900	261835400	57000	57000	57000	57000	0
572	20231120	104800	261835400	57000	57000	57000	57000	12
573	20231120	104700	261151400	57000	57000	57000	57000	0
574	20231120	104600	261151400	57000	57000	57000	57000	125
575	20231120	104500	254026400	57100	57100	57100	57100	2
576	20231120	104400	253912200	57000	57000	57000	57000	12
577	20231120	104300	253228200	57100	57100	57100	57100	1
578	20231120	104200	253171100	57100	57100	57100	57100	79
579	20231120	104100	248660200	57000	57000	57000	57000	15
580	20231120	104000	247805200	57100	57100	57100	57100	0
581	20231120	103900	247805200	57100	57100	57100	57100	5
582	20231120	103800	247519700	57000	57000	57000	57000	2
583	20231120	103700	247405700	57300	57100	57300	57100	144
584	20231120	103600	239175700	57100	57100	57100	57100	68
585	20231120	103500	235292900	57100	57100	57100	57100	0
586	20231120	103400	235292900	57100	57100	57100	57100	12
587	20231120	103300	234607700	57100	57100	57100	57100	1
588	20231120	103200	234550600	57100	57100	57100	57100	59
589	20231120	103100	231181700	57200	57200	57200	57200	12
590	20231120	103000	230495300	57300	57300	57300	57300	0
591	20231120	102900	230495300	57300	57300	57300	57300	6
592	20231120	102800	230151500	57300	57300	57300	57300	0
593	20231120	102700	230151500	57300	57000	57300	57000	89
594	20231120	102600	225069300	57000	57000	57000	57000	0
595	20231120	102500	225069300	57000	57000	57000	57000	64
596	20231120	102400	221421300	57100	57100	57100	57100	3
597	20231120	102300	221250000	57100	57100	57100	57100	116
598	20231120	102200	214626400	57100	57200	57300	57100	74
599	20231120	102100	210389900	57200	57200	57200	57200	0
600	20231120	102000	210389900	57200	57200	57200	57200	21
601	20231120	101900	209188700	57300	57200	57300	57200	22
602	20231120	101800	207930100	57400	57300	57400	57300	66
603	20231120	101700	204143900	57100	57100	57100	57100	1
604	20231120	101600	204086800	57300	57300	57300	57300	0
605	20231120	101500	204086800	57300	57200	57300	57200	18
606	20231120	101400	203055500	57200	57200	57200	57200	10
607	20231120	101300	202483500	57100	57100	57100	56900	85
608	20231120	101200	197631300	56900	57000	57000	56900	65
609	20231120	101100	193926400	57100	57100	57100	57100	5
610	20231120	101000	193640900	57000	57000	57000	57000	12
611	20231120	100900	192956900	57100	57100	57100	57100	2
612	20231120	100800	192842700	57100	57000	57100	57000	157
613	20231120	100700	183888900	57100	57100	57100	57100	5
614	20231120	100600	183603400	57200	57200	57200	57200	0
615	20231120	100500	183603400	57200	57200	57200	57200	30
616	20231120	100400	181887400	57300	57300	57300	57300	0
617	20231120	100300	181887400	57300	57000	57300	57000	258
618	20231120	100200	167149500	57000	57000	57000	57000	18
619	20231120	100100	166123500	57000	57100	57100	57000	83
620	20231120	100000	161390900	57100	57000	57100	57000	14
621	20231120	095900	160591600	57200	57000	57200	57000	27
622	20231120	095800	159047400	57100	57200	57200	57100	112
623	20231120	095700	152648600	57200	57500	57500	57200	250
624	20231120	095600	138345500	57500	57400	57500	57400	70
625	20231120	095500	134324200	57200	57200	57200	57200	20
626	20231120	095400	133180200	57200	57200	57200	57200	56
627	20231120	095300	129977000	57200	57200	57200	57200	14
628	20231120	095200	129176200	57200	57200	57200	57200	1
629	20231120	095100	129119000	57100	57000	57100	57000	156
630	20231120	095000	120225000	57000	57000	57000	57000	0
631	20231120	094900	120225000	57000	57100	57100	57000	17
632	20231120	094800	119254400	57100	57100	57100	57100	0
633	20231120	094700	119254400	57100	57100	57100	57100	54
634	20231120	094600	116171000	57300	57300	57300	57300	12
635	20231120	094500	115483400	57400	57400	57400	57400	10
636	20231120	094400	114909400	57400	57000	57400	57000	20
637	20231120	094300	113764300	57200	57100	57200	57100	11
638	20231120	094200	113135200	57100	57100	57100	57100	11
639	20231120	094100	112507100	57200	57100	57200	57100	109
640	20231120	094000	106282100	57100	57100	57100	57100	15
641	20231120	093900	105425600	57100	57100	57100	57100	12
642	20231120	093800	104740400	57100	57100	57200	57100	8
643	20231120	093700	104283500	57200	57200	57200	57200	18
644	20231120	093600	103253900	57300	57300	57300	57300	0
645	20231120	093500	103253900	57300	57300	57500	57300	81
646	20231120	093400	98608700	57300	57300	57300	57300	18
647	20231120	093300	97577300	57300	57500	57500	57300	7
648	20231120	093200	97175800	57400	57500	57500	57400	7
649	20231120	093100	96773500	57400	57400	57400	57400	0
650	20231120	093000	96773500	57400	57400	57400	57400	1
651	20231120	092900	96716100	57400	57400	57400	57400	5
652	20231120	092800	96429100	57400	57400	57400	57400	37
653	20231120	092700	94305300	57400	57600	57600	57400	70
654	20231120	092600	90273500	57600	57400	57600	57400	18
655	20231120	092500	89239700	57400	57400	57400	57400	10
656	20231120	092400	88665700	57400	57400	57400	57400	0
657	20231120	092300	88665700	57400	57600	57600	57400	7
658	20231120	092200	88263500	57600	57400	57600	57400	26
659	20231120	092100	86768100	57300	57300	57400	57300	54
660	20231120	092000	83670500	57200	57500	57500	57200	64
661	20231120	091900	79998000	57400	57600	57600	57400	15
662	20231120	091800	79136000	57600	57600	57600	57600	16
663	20231120	091700	78214400	57700	57600	57700	57600	158
664	20231120	091600	69098600	57600	57600	57600	57600	12
665	20231120	091500	68407400	57600	57500	57600	57500	143
666	20231120	091400	60173400	57500	57400	57500	57400	90
667	20231120	091300	55001800	57400	57300	57400	57300	136
668	20231120	091200	47205800	57300	57300	57300	57300	0
669	20231120	091100	47205800	57300	57200	57300	57200	22
670	20231120	091000	45945700	57200	57300	57300	56900	24
671	20231120	090900	44575400	57200	57100	57200	57100	51
672	20231120	090800	41659300	56900	56900	56900	56900	6
673	20231120	090700	41317900	56700	56700	56700	56700	0
674	20231120	090600	41317900	56700	56700	56700	56700	8
675	20231120	090500	40864300	56700	56700	56700	56700	67
676	20231120	090400	37065400	56700	56500	56700	56400	34
677	20231120	090300	35142700	56600	56400	56600	56400	32
678	20231120	090200	33334900	56300	56500	56500	56200	81
679	20231120	090100	28770400	56600	56700	56700	56500	336
680	20231120	090000	9754900	56700	56700	57400	56700	172