KissMeData/121600/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	195800	7949686600	120200	120200	120200	120200	1293
3	20231120	195700	7949686600	120200	120200	120200	120200	0
4	20231120	195600	7949686600	120200	120200	120200	120200	0
5	20231120	195500	7949686600	120200	120200	120200	120200	0
6	20231120	195400	7949686600	120200	120200	120200	120200	0
7	20231120	195300	7949686600	120200	120200	120200	120200	0
8	20231120	195200	7949686600	120200	120200	120200	120200	0
9	20231120	195100	7949686600	120200	120200	120200	120200	0
10	20231120	195000	7949686600	120200	120200	120200	120200	0
11	20231120	194900	7949686600	120200	120200	120200	120200	0
12	20231120	194800	7949686600	120200	120200	120200	120200	0
13	20231120	194700	7949686600	120200	120200	120200	120200	0
14	20231120	194600	7949686600	120200	120200	120200	120200	0
15	20231120	194500	7949686600	120200	120200	120200	120200	0
16	20231120	194400	7949686600	120200	120200	120200	120200	0
17	20231120	194300	7949686600	120200	120200	120200	120200	0
18	20231120	194200	7949686600	120200	120200	120200	120200	0
19	20231120	194100	7949686600	120200	120200	120200	120200	0
20	20231120	194000	7949686600	120200	120200	120200	120200	0
21	20231120	193900	7949686600	120200	120200	120200	120200	0
22	20231120	193800	7949686600	120200	120200	120200	120200	0
23	20231120	193700	7949686600	120200	120200	120200	120200	0
24	20231120	193600	7949686600	120200	120200	120200	120200	0
25	20231120	193500	7949686600	120200	120200	120200	120200	0
26	20231120	193400	7949686600	120200	120200	120200	120200	0
27	20231120	193300	7949686600	120200	120200	120200	120200	0
28	20231120	193200	7949686600	120200	120200	120200	120200	0
29	20231120	193100	7949686600	120200	120200	120200	120200	0
30	20231120	193000	7949686600	120200	120200	120200	120200	0
31	20231120	192900	7949686600	120200	120200	120200	120200	0
32	20231120	192800	7949686600	120200	120200	120200	120200	1293
33	20231120	192700	7949686600	120200	120200	120200	120200	0
34	20231120	192600	7949686600	120200	120200	120200	120200	0
35	20231120	192500	7949686600	120200	120200	120200	120200	0
36	20231120	192400	7949686600	120200	120200	120200	120200	0
37	20231120	192300	7949686600	120200	120200	120200	120200	0
38	20231120	192200	7949686600	120200	120200	120200	120200	0
39	20231120	192100	7949686600	120200	120200	120200	120200	0
40	20231120	192000	7949686600	120200	120200	120200	120200	0
41	20231120	191900	7949686600	120200	120200	120200	120200	0
42	20231120	191800	7949686600	120200	120200	120200	120200	0
43	20231120	191700	7949686600	120200	120200	120200	120200	0
44	20231120	191600	7949686600	120200	120200	120200	120200	0
45	20231120	191500	7949686600	120200	120200	120200	120200	0
46	20231120	191400	7949686600	120200	120200	120200	120200	0
47	20231120	191300	7949686600	120200	120200	120200	120200	0
48	20231120	191200	7949686600	120200	120200	120200	120200	0
49	20231120	191100	7949686600	120200	120200	120200	120200	0
50	20231120	191000	7949686600	120200	120200	120200	120200	0
51	20231120	190900	7949686600	120200	120200	120200	120200	0
52	20231120	190800	7949686600	120200	120200	120200	120200	0
53	20231120	190700	7949686600	120200	120200	120200	120200	0
54	20231120	190600	7949686600	120200	120200	120200	120200	0
55	20231120	190500	7949686600	120200	120200	120200	120200	0
56	20231120	190400	7949686600	120200	120200	120200	120200	0
57	20231120	190300	7949686600	120200	120200	120200	120200	0
58	20231120	190200	7949686600	120200	120200	120200	120200	0
59	20231120	190100	7949686600	120200	120200	120200	120200	0
60	20231120	190000	7949686600	120200	120200	120200	120200	0
61	20231120	185900	7949686600	120200	120200	120200	120200	0
62	20231120	185800	7949686600	120200	120200	120200	120200	1293
63	20231120	185700	7949686600	120200	120200	120200	120200	0
64	20231120	185600	7949686600	120200	120200	120200	120200	0
65	20231120	185500	7949686600	120200	120200	120200	120200	0
66	20231120	185400	7949686600	120200	120200	120200	120200	0
67	20231120	185300	7949686600	120200	120200	120200	120200	0
68	20231120	185200	7949686600	120200	120200	120200	120200	0
69	20231120	185100	7949686600	120200	120200	120200	120200	0
70	20231120	185000	7949686600	120200	120200	120200	120200	0
71	20231120	184900	7949686600	120200	120200	120200	120200	0
72	20231120	184800	7949686600	120200	120200	120200	120200	0
73	20231120	184700	7949686600	120200	120200	120200	120200	0
74	20231120	184600	7949686600	120200	120200	120200	120200	0
75	20231120	184500	7949686600	120200	120200	120200	120200	0
76	20231120	184400	7949686600	120200	120200	120200	120200	0
77	20231120	184300	7949686600	120200	120200	120200	120200	0
78	20231120	184200	7949686600	120200	120200	120200	120200	0
79	20231120	184100	7949686600	120200	120200	120200	120200	0
80	20231120	184000	7949686600	120200	120200	120200	120200	0
81	20231120	183900	7949686600	120200	120200	120200	120200	0
82	20231120	183800	7949686600	120200	120200	120200	120200	0
83	20231120	183700	7949686600	120200	120200	120200	120200	0
84	20231120	183600	7949686600	120200	120200	120200	120200	0
85	20231120	183500	7949686600	120200	120200	120200	120200	0
86	20231120	183400	7949686600	120200	120200	120200	120200	0
87	20231120	183300	7949686600	120200	120200	120200	120200	0
88	20231120	183200	7949686600	120200	120200	120200	120200	0
89	20231120	183100	7949686600	120200	120200	120200	120200	0
90	20231120	183000	7949686600	120200	120200	120200	120200	0
91	20231120	182900	7949686600	120200	120200	120200	120200	0
92	20231120	182800	7949686600	120200	120200	120200	120200	1293
93	20231120	182700	7949686600	120200	120200	120200	120200	0
94	20231120	182600	7949686600	120200	120200	120200	120200	0
95	20231120	182500	7949686600	120200	120200	120200	120200	0
96	20231120	182400	7949686600	120200	120200	120200	120200	0
97	20231120	182300	7949686600	120200	120200	120200	120200	0
98	20231120	182200	7949686600	120200	120200	120200	120200	0
99	20231120	182100	7949686600	120200	120200	120200	120200	0
100	20231120	182000	7949686600	120200	120200	120200	120200	0
101	20231120	181900	7949686600	120200	120200	120200	120200	0
102	20231120	181800	7949686600	120200	120200	120200	120200	0
103	20231120	181700	7949686600	120200	120200	120200	120200	0
104	20231120	181600	7949686600	120200	120200	120200	120200	0
105	20231120	181500	7949686600	120200	120200	120200	120200	0
106	20231120	181400	7949686600	120200	120200	120200	120200	0
107	20231120	181300	7949686600	120200	120200	120200	120200	0
108	20231120	181200	7949686600	120200	120200	120200	120200	0
109	20231120	181100	7949686600	120200	120200	120200	120200	0
110	20231120	181000	7949686600	120200	120200	120200	120200	0
111	20231120	180900	7949686600	120200	120200	120200	120200	0
112	20231120	180800	7949686600	120200	120200	120200	120200	0
113	20231120	180700	7949686600	120200	120200	120200	120200	0
114	20231120	180600	7949686600	120200	120200	120200	120200	0
115	20231120	180500	7949686600	120200	120200	120200	120200	0
116	20231120	180400	7949686600	120200	120200	120200	120200	0
117	20231120	180300	7949686600	120200	120200	120200	120200	0
118	20231120	180200	7949686600	120200	120200	120200	120200	0
119	20231120	180100	7949686600	120200	120200	120200	120200	0
120	20231120	180000	7949686600	120200	120200	120200	120200	0
121	20231120	175900	7949686600	120200	120200	120200	120200	0
122	20231120	175800	7949686600	120200	120200	120200	120200	1293
123	20231120	175700	7949686600	120200	120200	120200	120200	0
124	20231120	175600	7949686600	120200	120200	120200	120200	0
125	20231120	175500	7949686600	120200	120200	120200	120200	0
126	20231120	175400	7949686600	120200	120200	120200	120200	0
127	20231120	175300	7949686600	120200	120200	120200	120200	0
128	20231120	175200	7949686600	120200	120200	120200	120200	0
129	20231120	175100	7949686600	120200	120200	120200	120200	0
130	20231120	175000	7949686600	120200	120200	120200	120200	0
131	20231120	174900	7949686600	120200	120200	120200	120200	0
132	20231120	174800	7949686600	120200	120200	120200	120200	0
133	20231120	174700	7949686600	120200	120200	120200	120200	0
134	20231120	174600	7949686600	120200	120200	120200	120200	0
135	20231120	174500	7949686600	120200	120200	120200	120200	0
136	20231120	174400	7949686600	120200	120200	120200	120200	0
137	20231120	174300	7949686600	120200	120200	120200	120200	0
138	20231120	174200	7949686600	120200	120200	120200	120200	0
139	20231120	174100	7949686600	120200	120200	120200	120200	0
140	20231120	174000	7949686600	120200	120200	120200	120200	0
141	20231120	173900	7949686600	120200	120200	120200	120200	0
142	20231120	173800	7949686600	120200	120200	120200	120200	0
143	20231120	173700	7949686600	120200	120200	120200	120200	0
144	20231120	173600	7949686600	120200	120200	120200	120200	0
145	20231120	173500	7949686600	120200	120200	120200	120200	0
146	20231120	173400	7949686600	120200	120200	120200	120200	0
147	20231120	173300	7949686600	120200	120200	120200	120200	0
148	20231120	173200	7949686600	120200	120200	120200	120200	0
149	20231120	173100	7949686600	120200	120200	120200	120200	0
150	20231120	173000	7949686600	120200	120200	120200	120200	0
151	20231120	172900	7949686600	120200	120200	120200	120200	0
152	20231120	172800	7949686600	120200	120200	120200	120200	1293
153	20231120	172700	7949686600	120200	120200	120200	120200	0
154	20231120	172600	7949686600	120200	120200	120200	120200	0
155	20231120	172500	7949686600	120200	120200	120200	120200	0
156	20231120	172400	7949686600	120200	120200	120200	120200	0
157	20231120	172300	7949686600	120200	120200	120200	120200	0
158	20231120	172200	7949686600	120200	120200	120200	120200	0
159	20231120	172100	7949686600	120200	120200	120200	120200	0
160	20231120	172000	7949686600	120200	120200	120200	120200	0
161	20231120	171900	7949686600	120200	120200	120200	120200	0
162	20231120	171800	7949686600	120200	120200	120200	120200	0
163	20231120	171700	7949686600	120200	120200	120200	120200	0
164	20231120	171600	7949686600	120200	120200	120200	120200	0
165	20231120	171500	7949686600	120200	120200	120200	120200	0
166	20231120	171400	7949686600	120200	120200	120200	120200	0
167	20231120	171300	7949686600	120200	120200	120200	120200	0
168	20231120	171200	7949686600	120200	120200	120200	120200	0
169	20231120	171100	7949686600	120200	120200	120200	120200	0
170	20231120	171000	7949686600	120200	120200	120200	120200	0
171	20231120	170900	7949686600	120200	120200	120200	120200	0
172	20231120	170800	7949686600	120200	120200	120200	120200	0
173	20231120	170700	7949686600	120200	120200	120200	120200	0
174	20231120	170600	7949686600	120200	120200	120200	120200	0
175	20231120	170500	7949686600	120200	120200	120200	120200	0
176	20231120	170400	7949686600	120200	120200	120200	120200	0
177	20231120	170300	7949686600	120200	120200	120200	120200	0
178	20231120	170200	7949686600	120200	120200	120200	120200	0
179	20231120	170100	7949686600	120200	120200	120200	120200	0
180	20231120	170000	7949686600	120200	120200	120200	120200	0
181	20231120	165900	7949686600	120200	120200	120200	120200	0
182	20231120	165800	7949686600	120200	120200	120200	120200	1293
183	20231120	165700	7949686600	120200	120200	120200	120200	0
184	20231120	165600	7949686600	120200	120200	120200	120200	0
185	20231120	165500	7949686600	120200	120200	120200	120200	0
186	20231120	165400	7949686600	120200	120200	120200	120200	0
187	20231120	165300	7949686600	120200	120200	120200	120200	0
188	20231120	165200	7949686600	120200	120200	120200	120200	0
189	20231120	165100	7949686600	120200	120200	120200	120200	0
190	20231120	165000	7949686600	120200	120200	120200	120200	0
191	20231120	164900	7949686600	120200	120200	120200	120200	0
192	20231120	164800	7949686600	120200	120200	120200	120200	0
193	20231120	164700	7949686600	120200	120200	120200	120200	0
194	20231120	164600	7949686600	120200	120200	120200	120200	0
195	20231120	164500	7949686600	120200	120200	120200	120200	0
196	20231120	164400	7949686600	120200	120200	120200	120200	0
197	20231120	164300	7949686600	120200	120200	120200	120200	0
198	20231120	164200	7949686600	120200	120200	120200	120200	0
199	20231120	164100	7949686600	120200	120200	120200	120200	0
200	20231120	164000	7949686600	120200	120200	120200	120200	0
201	20231120	163900	7949686600	120200	120200	120200	120200	0
202	20231120	163800	7949686600	120200	120200	120200	120200	0
203	20231120	163700	7949686600	120200	120200	120200	120200	0
204	20231120	163600	7949686600	120200	120200	120200	120200	0
205	20231120	163500	7949686600	120200	120200	120200	120200	0
206	20231120	163400	7949686600	120200	120200	120200	120200	0
207	20231120	163300	7949686600	120200	120200	120200	120200	0
208	20231120	163200	7949686600	120200	120200	120200	120200	0
209	20231120	163100	7949686600	120200	120200	120200	120200	0
210	20231120	163000	7949686600	120200	120200	120200	120200	0
211	20231120	162900	7949686600	120200	120200	120200	120200	0
212	20231120	162800	7949686600	120200	120200	120200	120200	1293
213	20231120	162700	7949686600	120200	120200	120200	120200	0
214	20231120	162600	7949686600	120200	120200	120200	120200	0
215	20231120	162500	7949686600	120200	120200	120200	120200	0
216	20231120	162400	7949686600	120200	120200	120200	120200	0
217	20231120	162300	7949686600	120200	120200	120200	120200	0
218	20231120	162200	7949686600	120200	120200	120200	120200	0
219	20231120	162100	7949686600	120200	120200	120200	120200	0
220	20231120	162000	7949686600	120200	120200	120200	120200	0
221	20231120	161900	7949686600	120200	120200	120200	120200	0
222	20231120	161800	7949686600	120200	120200	120200	120200	0
223	20231120	161700	7949686600	120200	120200	120200	120200	0
224	20231120	161600	7949686600	120200	120200	120200	120200	0
225	20231120	161500	7949686600	120200	120200	120200	120200	0
226	20231120	161400	7949686600	120200	120200	120200	120200	0
227	20231120	161300	7949686600	120200	120200	120200	120200	0
228	20231120	161200	7949686600	120200	120200	120200	120200	0
229	20231120	161100	7949686600	120200	120200	120200	120200	0
230	20231120	161000	7949686600	120200	120200	120200	120200	0
231	20231120	160900	7949686600	120200	120200	120200	120200	0
232	20231120	160800	7949686600	120200	120200	120200	120200	0
233	20231120	160700	7949686600	120200	120200	120200	120200	0
234	20231120	160600	7949686600	120200	120200	120200	120200	0
235	20231120	160500	7949686600	120200	120200	120200	120200	0
236	20231120	160400	7949686600	120200	120200	120200	120200	0
237	20231120	160300	7949686600	120200	120200	120200	120200	0
238	20231120	160200	7949686600	120200	120200	120200	120200	0
239	20231120	160100	7949686600	120200	120200	120200	120200	0
240	20231120	160000	7949686600	120200	120200	120200	120200	0
241	20231120	155900	7949686600	120200	120200	120200	120200	0
242	20231120	155800	7949686600	120200	120200	120200	120200	1293
243	20231120	155700	7949686600	120200	120200	120200	120200	0
244	20231120	155600	7949686600	120200	120200	120200	120200	0
245	20231120	155500	7949686600	120200	120200	120200	120200	0
246	20231120	155400	7949686600	120200	120200	120200	120200	0
247	20231120	155300	7949686600	120200	120200	120200	120200	0
248	20231120	155200	7949686600	120200	120200	120200	120200	0
249	20231120	155100	7949686600	120200	120200	120200	120200	0
250	20231120	155000	7949686600	120200	120200	120200	120200	0
251	20231120	154900	7949686600	120200	120200	120200	120200	0
252	20231120	154800	7949686600	120200	120200	120200	120200	0
253	20231120	154700	7949686600	120200	120200	120200	120200	0
254	20231120	154600	7949686600	120200	120200	120200	120200	0
255	20231120	154500	7949686600	120200	120200	120200	120200	0
256	20231120	154400	7949686600	120200	120200	120200	120200	0
257	20231120	154300	7949686600	120200	120200	120200	120200	0
258	20231120	154200	7949686600	120200	120200	120200	120200	0
259	20231120	154100	7949686600	120200	120200	120200	120200	0
260	20231120	154000	7949686600	120200	120200	120200	120200	0
261	20231120	153900	7949686600	120200	120200	120200	120200	0
262	20231120	153800	7949686600	120200	120200	120200	120200	0
263	20231120	153700	7949686600	120200	120200	120200	120200	0
264	20231120	153600	7949686600	120200	120200	120200	120200	0
265	20231120	153500	7949686600	120200	120200	120200	120200	0
266	20231120	153400	7949686600	120200	120200	120200	120200	0
267	20231120	153300	7949686600	120200	120200	120200	120200	0
268	20231120	153200	7949686600	120200	120200	120200	120200	0
269	20231120	153100	7949686600	120200	120200	120200	120200	0
270	20231120	153000	7949686600	120200	120200	120200	120200	1293
271	20231120	152900	7794268000	120700	120700	120700	120700	0
272	20231120	152800	7794268000	120700	120700	120700	120700	0
273	20231120	152700	7794268000	120700	120700	120700	120700	0
274	20231120	152600	7794268000	120700	120700	120700	120700	0
275	20231120	152500	7794268000	120700	120700	120700	120700	0
276	20231120	152400	7794268000	120700	120700	120700	120700	0
277	20231120	152300	7794268000	120700	120700	120700	120700	0
278	20231120	152200	7794268000	120700	120700	120700	120700	0
279	20231120	152100	7794268000	120700	120700	120700	120700	0
280	20231120	152000	7794268000	120700	120700	120700	120700	0
281	20231120	151900	7794268000	120700	120600	120700	120400	294
282	20231120	151800	7758825000	120600	120600	120700	120600	769
283	20231120	151700	7666082600	120600	120600	120700	120600	260
284	20231120	151600	7634714100	120600	120700	120700	120600	182
285	20231120	151500	7612763300	120700	120600	120700	120600	458
286	20231120	151400	7557517900	120700	120700	120700	120600	101
287	20231120	151300	7545327900	120700	120600	120700	120600	195
288	20231120	151200	7521800700	120700	120700	120700	120600	270
289	20231120	151100	7489212100	120700	120700	120700	120600	173
290	20231120	151000	7468340400	120700	120600	120700	120500	175
291	20231120	150900	7447230800	120600	120600	120600	120500	124
292	20231120	150800	7432277200	120500	120500	120600	120500	221
293	20231120	150700	7405646500	120500	120600	120700	120500	372
294	20231120	150600	7360784200	120600	120600	120700	120600	102
295	20231120	150500	7348481400	120600	120700	120700	120600	207
296	20231120	150400	7323515000	120700	120600	120700	120600	55
297	20231120	150300	7316876900	120600	120600	120700	120600	81
298	20231120	150200	7307105700	120600	120700	120700	120600	214
299	20231120	150100	7281276800	120700	120600	120700	120600	590
300	20231120	150000	7210093500	120500	120600	120600	120500	22
301	20231120	145900	7207440800	120600	120500	120600	120500	144
302	20231120	145800	7190080400	120500	120600	120600	120500	8
303	20231120	145700	7189115800	120500	120400	120600	120400	492
304	20231120	145600	7129818200	120500	120200	120500	120200	884
305	20231120	145500	7023462200	120200	120200	120300	120200	225
306	20231120	145400	6996415300	120200	120300	120300	120200	42
307	20231120	145300	6991364900	120300	120200	120300	120200	38
308	20231120	145200	6986797100	120200	120200	120300	120200	35
309	20231120	145100	6982590000	120200	120300	120300	120200	87
310	20231120	145000	6972130800	120200	120200	120300	120200	53
311	20231120	144900	6965760000	120200	120200	120300	120200	179
312	20231120	144800	6944244100	120200	120300	120300	120200	191
313	20231120	144700	6921267500	120400	120400	120400	120300	77
314	20231120	144600	6911997700	120400	120300	120400	120300	56
315	20231120	144500	6905260800	120400	120400	120400	120300	20
316	20231120	144400	6902852900	120400	120400	120400	120400	103
317	20231120	144300	6890451700	120400	120400	120400	120400	3
318	20231120	144200	6890090500	120300	120200	120400	120200	25
319	20231120	144100	6887082500	120300	120200	120300	120200	30
320	20231120	144000	6883474600	120200	120300	120400	120200	33
321	20231120	143900	6879506800	120300	120300	120400	120300	140
322	20231120	143800	6862663000	120300	120300	120400	120300	19
323	20231120	143700	6860377200	120300	120300	120300	120200	28
324	20231120	143600	6857009000	120400	120300	120400	120300	120
325	20231120	143500	6842569200	120300	120300	120300	120200	39
326	20231120	143400	6837879000	120300	120400	120500	120300	57
327	20231120	143300	6831019600	120400	120500	120500	120400	152
328	20231120	143200	6812717000	120400	120500	120500	120400	44
329	20231120	143100	6807415100	120400	120400	120500	120400	27
330	20231120	143000	6804164000	120400	120400	120500	120200	71
331	20231120	142900	6795616600	120500	120400	120500	120300	47
332	20231120	142800	6789957800	120400	120400	120500	120400	133
333	20231120	142700	6773944500	120400	120500	120500	120400	150
334	20231120	142600	6755882400	120400	120500	120500	120400	283
335	20231120	142500	6721787900	120400	120500	120500	120400	126
336	20231120	142400	6706607100	120400	120400	120500	120400	93
337	20231120	142300	6695407800	120500	120500	120500	120400	26
338	20231120	142200	6692275100	120500	120500	120500	120400	41
339	20231120	142100	6687335400	120400	120500	120500	120400	55
340	20231120	142000	6680710100	120400	120500	120500	120400	52
341	20231120	141900	6674446800	120500	120500	120500	120500	31
342	20231120	141800	6670711300	120500	120500	120500	120400	54
343	20231120	141700	6664206900	120500	120500	120500	120500	2
344	20231120	141600	6663965900	120500	120400	120500	120400	42
345	20231120	141500	6658908600	120400	120400	120500	120400	34
346	20231120	141400	6654814900	120300	120500	120500	120300	307
347	20231120	141300	6617871400	120500	120400	120500	120400	287
348	20231120	141200	6583316400	120400	120400	120400	120300	113
349	20231120	141100	6569711900	120300	120300	120300	120200	100
350	20231120	141000	6557682000	120300	120200	120300	120200	30
351	20231120	140900	6554075000	120200	120300	120300	120200	46
352	20231120	140800	6548542400	120300	120100	120300	120000	131
353	20231120	140700	6532808600	120100	120000	120100	120000	52
354	20231120	140600	6526568400	120000	120000	120100	120000	214
355	20231120	140500	6500888200	120100	120100	120100	120100	3
356	20231120	140400	6500527900	120000	120100	120100	120000	29
357	20231120	140300	6497047700	120100	120100	120200	120100	148
358	20231120	140200	6479268500	120100	120200	120200	120100	115
359	20231120	140100	6465455800	120200	120200	120200	120100	10
360	20231120	140000	6464254100	120200	120300	120300	120100	49
361	20231120	135900	6458363400	120200	120200	120200	120200	111
362	20231120	135800	6445021200	120100	120200	120200	120100	48
363	20231120	135700	6439254600	120100	120100	120100	120100	14
364	20231120	135600	6437573200	120200	120100	120200	120100	65
365	20231120	135500	6429766100	120200	120200	120300	120200	7
366	20231120	135400	6428924600	120200	120100	120300	120100	101
367	20231120	135300	6416788200	120200	120300	120300	120200	285
368	20231120	135200	6382530600	120300	120300	120300	120300	12
369	20231120	135100	6381087000	120200	120200	120300	120200	13
370	20231120	135000	6379524300	120300	120300	120300	120300	1
371	20231120	134900	6379404000	120200	120300	120300	120200	35
372	20231120	134800	6375193600	120300	120300	120300	120200	113
373	20231120	134700	6361600800	120300	120300	120400	120300	39
374	20231120	134600	6356908400	120300	120400	120400	120300	169
375	20231120	134500	6336577600	120400	120300	120400	120300	58
376	20231120	134400	6329594500	120400	120400	120400	120400	17
377	20231120	134300	6327547700	120400	120400	120400	120300	98
378	20231120	134200	6315748600	120400	120400	120500	120300	95
379	20231120	134100	6304310600	120300	120500	120500	120300	139
380	20231120	134000	6287575000	120500	120400	120500	120400	23
381	20231120	133900	6284805700	120300	120500	120500	120300	108
382	20231120	133800	6271806900	120500	120500	120600	120500	45
383	20231120	133700	6266381400	120500	120600	120600	120500	117
384	20231120	133600	6252279600	120600	120500	120600	120500	3
385	20231120	133500	6251917900	120600	120600	120700	120600	151
386	20231120	133400	6233706900	120600	120500	120600	120500	635
387	20231120	133300	6157162700	120500	120500	120500	120400	195
388	20231120	133200	6133665500	120500	120400	120500	120400	59
389	20231120	133100	6126561700	120400	120400	120500	120400	43
390	20231120	133000	6121384400	120400	120300	120500	120300	68
391	20231120	132900	6113202700	120500	120500	120500	120500	11
392	20231120	132800	6111877200	120400	120400	120400	120400	132
393	20231120	132700	6095984400	120500	120400	120500	120400	239
394	20231120	132600	6067202000	120400	120500	120500	120400	51
395	20231120	132500	6061059300	120400	120200	120400	120200	216
396	20231120	132400	6035073600	120200	120200	120200	120200	114
397	20231120	132300	6021370800	120200	120200	120200	120200	73
398	20231120	132200	6012596200	120200	120100	120200	120100	20
399	20231120	132100	6010192500	120100	120100	120100	120100	38
400	20231120	132000	6005628700	120200	120100	120200	120100	81
401	20231120	131900	5995899200	120100	120000	120100	120000	620
402	20231120	131800	5921497600	120000	120000	120000	120000	120
403	20231120	131700	5907097600	119900	119900	119900	119900	21
404	20231120	131600	5904579700	120000	119700	120000	119700	507
405	20231120	131500	5843835300	119800	119800	119800	119800	23
406	20231120	131400	5841079900	119800	119800	119800	119800	132
407	20231120	131300	5825266300	119800	119800	119800	119800	41
408	20231120	131200	5820354500	119800	119800	119800	119800	2
409	20231120	131100	5820114900	119600	119700	119700	119600	51
410	20231120	131000	5814014900	119700	119700	119700	119600	137
411	20231120	130900	5797624000	119700	119600	119700	119600	17
412	20231120	130800	5795590600	119700	119600	119700	119600	15
413	20231120	130700	5793796500	119700	119700	119800	119700	200
414	20231120	130600	5769856400	119700	119800	119800	119700	19
415	20231120	130500	5767582000	119800	119600	119800	119600	213
416	20231120	130400	5742106000	119600	119700	119700	119600	98
417	20231120	130300	5730379400	119600	119700	119700	119600	51
418	20231120	130200	5724279700	119700	119300	119700	119300	410
419	20231120	130100	5675342200	119300	118900	119300	118900	144
420	20231120	130000	5658178100	118900	119000	119200	118800	1012
421	20231120	125900	5537795900	119100	119100	119100	119000	184
422	20231120	125800	5515881900	119100	119100	119100	119100	21
423	20231120	125700	5513380800	119000	119000	119100	119000	131
424	20231120	125600	5497789700	119000	119100	119200	119000	290
425	20231120	125500	5463253800	119100	119100	119200	119100	35
426	20231120	125400	5459084200	119200	119200	119200	119100	153
427	20231120	125300	5440861600	119200	119200	119200	119100	59
428	20231120	125200	5433834100	119100	119300	119300	119100	228
429	20231120	125100	5406656000	119300	119200	119300	119200	26
430	20231120	125000	5403555700	119200	119200	119300	119200	119
431	20231120	124900	5389362900	119300	119300	119300	119300	12
432	20231120	124800	5387931300	119300	119400	119400	119300	53
433	20231120	124700	5381608300	119400	119400	119400	119300	24
434	20231120	124600	5378744600	119400	119300	119400	119300	16
435	20231120	124500	5376835400	119300	119300	119300	119300	30
436	20231120	124400	5373256400	119400	119300	119400	119200	389
437	20231120	124300	5326847200	119400	119400	119400	119400	3
438	20231120	124200	5326489000	119400	119500	119500	119400	249
439	20231120	124100	5296757900	119500	119500	119500	119500	9
440	20231120	124000	5295682400	119500	119500	119500	119500	67
441	20231120	123900	5287675900	119400	119500	119500	119400	43
442	20231120	123800	5282537900	119500	119500	119500	119500	2
443	20231120	123700	5282298900	119500	119500	119500	119500	25
444	20231120	123600	5279311400	119500	119400	119500	119400	18
445	20231120	123500	5277161900	119400	119500	119500	119400	20
446	20231120	123400	5274773500	119600	119500	119600	119500	32
447	20231120	123300	5270949200	119500	119500	119500	119500	19
448	20231120	123200	5268678700	119500	119500	119500	119500	47
449	20231120	123100	5263062200	119500	119500	119500	119500	2
450	20231120	123000	5262823200	119500	119500	119500	119500	48
451	20231120	122900	5257087200	119500	119500	119500	119400	11
452	20231120	122800	5255772800	119500	119500	119500	119400	17
453	20231120	122700	5253742800	119400	119400	119500	119400	54
454	20231120	122600	5247294600	119400	119500	119500	119400	62
455	20231120	122500	5239890700	119500	119500	119500	119400	21
456	20231120	122400	5237381800	119500	119500	119600	119500	11
457	20231120	122300	5236067200	119400	119600	119600	119400	38
458	20231120	122200	5231529600	119400	119500	119700	119400	580
459	20231120	122100	5162222500	119500	119600	119700	119500	97
460	20231120	122000	5150621400	119600	119600	119600	119600	14
461	20231120	121900	5148947000	119700	119700	119700	119600	73
462	20231120	121800	5140214400	119700	119700	119700	119700	14
463	20231120	121700	5138538600	119700	119700	119700	119700	20
464	20231120	121600	5136144600	119600	119600	119700	119600	13
465	20231120	121500	5134589500	119600	119600	119700	119600	59
466	20231120	121400	5127533000	119700	119700	119700	119600	117
467	20231120	121300	5113539200	119700	119700	119700	119600	23
468	20231120	121200	5110788000	119700	119600	119700	119600	17
469	20231120	121100	5108753200	119700	119700	119700	119500	171
470	20231120	121000	5088311400	119700	119800	119800	119700	77
471	20231120	120900	5079094400	119700	119800	119800	119700	26
472	20231120	120800	5075982100	119700	119800	119800	119700	18
473	20231120	120700	5073826600	119800	119700	119900	119700	191
474	20231120	120600	5050939800	119800	119800	119800	119800	172
475	20231120	120500	5030334200	119800	119800	119900	119800	38
476	20231120	120400	5025781600	119800	119900	119900	119800	19
477	20231120	120300	5023503600	119900	119800	119900	119800	120
478	20231120	120200	5009116700	119900	119900	119900	119900	12
479	20231120	120100	5007677900	119900	120000	120000	119900	50
480	20231120	120000	5001681100	119900	119900	119900	119900	233
481	20231120	115900	4973744400	119900	119800	119900	119700	155
482	20231120	115800	4955173300	119800	119700	119800	119700	223
483	20231120	115700	4928478900	119600	119700	119700	119600	73
484	20231120	115600	4919742500	119700	119700	119700	119600	43
485	20231120	115500	4914599000	119700	119600	119700	119600	416
486	20231120	115400	4864843400	119700	119700	119700	119600	15
487	20231120	115300	4863048900	119700	119700	119700	119700	41
488	20231120	115200	4858141200	119700	119700	119700	119600	94
489	20231120	115100	4846890400	119700	119700	119700	119700	50
490	20231120	115000	4840905400	119700	119700	119700	119600	110
491	20231120	114900	4827738900	119700	119600	119700	119600	28
492	20231120	114800	4824388700	119600	119600	119700	119600	31
493	20231120	114700	4820680600	119700	119700	119700	119700	16
494	20231120	114600	4818765400	119600	119600	119700	119600	6
495	20231120	114500	4818047600	119600	119700	119700	119600	16
496	20231120	114400	4816133400	119700	119600	119700	119600	143
497	20231120	114300	4799025200	119700	119600	119700	119600	49
498	20231120	114200	4793164200	119700	119700	119700	119700	14
499	20231120	114100	4791488400	119700	119600	119700	119600	35
500	20231120	114000	4787299900	119700	119600	119700	119600	29
501	20231120	113900	4783830600	119700	119600	119700	119600	17
502	20231120	113800	4781797300	119700	119600	119700	119600	35
503	20231120	113700	4777608600	119700	119700	119700	119600	58
504	20231120	113600	4770666100	119700	119700	119700	119600	13
505	20231120	113500	4769110900	119600	119700	119700	119600	24
506	20231120	113400	4766238900	119600	119700	119700	119600	297
507	20231120	113300	4730714700	119700	119700	119700	119700	20
508	20231120	113200	4728320700	119700	119700	119700	119700	11
509	20231120	113100	4727004000	119600	119600	119700	119600	120
510	20231120	113000	4712651400	119600	119700	119700	119600	85
511	20231120	112900	4702484900	119700	119700	119700	119700	21
512	20231120	112800	4699971200	119700	119700	119700	119700	10
513	20231120	112700	4698774200	119700	119700	119700	119600	19
514	20231120	112600	4696500900	119800	119600	119800	119600	56
515	20231120	112500	4689803100	119800	119800	119800	119800	7
516	20231120	112400	4688964500	119800	119800	119800	119700	167
517	20231120	112300	4668973900	119800	119800	119800	119800	22
518	20231120	112200	4666338300	119900	119900	119900	119900	1
519	20231120	112100	4666218400	119900	119900	119900	119900	16
520	20231120	112000	4664300000	119900	119700	119900	119700	16
521	20231120	111900	4662382800	119700	119700	119700	119700	41
522	20231120	111800	4657475100	119700	119800	119800	119700	24
523	20231120	111700	4654601200	119800	119900	119900	119700	50
524	20231120	111600	4648614300	119900	119800	119900	119800	8
525	20231120	111500	4647655500	119800	119900	119900	119800	248
526	20231120	111400	4617945000	119900	119800	119900	119800	39
527	20231120	111300	4613271800	119800	119900	119900	119700	254
528	20231120	111200	4582857000	119900	119900	119900	119800	316
529	20231120	111100	4544997800	119900	119900	119900	119800	42
530	20231120	111000	4539964000	119900	119900	119900	119800	10
531	20231120	110900	4538765800	119900	119900	119900	119900	0
532	20231120	110800	4538765800	119900	119900	119900	119800	76
533	20231120	110700	4529656000	119800	119800	119800	119800	10
534	20231120	110600	4528458000	119900	119900	119900	119900	40
535	20231120	110500	4523662000	119900	119900	119900	119900	16
536	20231120	110400	4521743600	119900	119800	119900	119800	71
537	20231120	110300	4513234100	119800	119800	119800	119800	25
538	20231120	110200	4510239100	119700	119800	119800	119700	9
539	20231120	110100	4509161200	119800	119800	119800	119700	11
540	20231120	110000	4507844100	119800	119900	119900	119800	37
541	20231120	105900	4503411400	119900	119700	119900	119600	347
542	20231120	105800	4461871200	119700	119600	119700	119600	253
543	20231120	105700	4431608500	119600	119700	119700	119600	57
544	20231120	105600	4424789500	119700	119600	119700	119600	32
545	20231120	105500	4420962200	119600	119700	119700	119600	35
546	20231120	105400	4416772900	119700	119700	119700	119700	77
547	20231120	105300	4407556000	119700	119700	119700	119700	21
548	20231120	105200	4405042300	119600	119600	119600	119600	9
549	20231120	105100	4403965900	119700	119600	119700	119600	189
550	20231120	105000	4381360200	119700	119600	119700	119600	30
551	20231120	104900	4377769800	119700	119600	119700	119600	118
552	20231120	104800	4363656300	119600	119700	119700	119600	13
553	20231120	104700	4362100300	119700	119600	119700	119600	38
554	20231120	104600	4357553900	119600	119600	119700	119600	312
555	20231120	104500	4320226500	119600	119700	119700	119600	59
556	20231120	104400	4313168100	119700	119600	119700	119600	4
557	20231120	104300	4312689400	119600	119700	119800	119600	570
558	20231120	104200	4244463600	119700	119800	119900	119700	58
559	20231120	104100	4237517500	119800	119900	120000	119700	357
560	20231120	104000	4194752300	119900	120000	120000	119900	89
561	20231120	103900	4184080300	119900	120000	120000	119900	30
562	20231120	103800	4180480800	120000	120100	120200	119900	888
563	20231120	103700	4073931800	120200	120100	120200	120100	96
564	20231120	103600	4062401000	120100	120200	120200	120100	36
565	20231120	103500	4058075300	120000	120000	120200	120000	139
566	20231120	103400	4041390700	120000	120100	120200	120000	16
567	20231120	103300	4039469700	120200	120300	120300	120000	68
568	20231120	103200	4031291200	120300	120300	120300	120000	293
569	20231120	103100	3996081100	120300	120400	120400	120300	200
570	20231120	103000	3972018400	120300	120300	120300	120300	9
571	20231120	102900	3970935700	120300	120300	120400	120300	20
572	20231120	102800	3968528300	120300	120300	120300	120300	83
573	20231120	102700	3958543400	120400	120300	120500	120300	112
574	20231120	102600	3945051800	120300	120400	120500	120300	301
575	20231120	102500	3908793900	120300	120300	120400	120300	129
576	20231120	102400	3893272100	120300	120400	120400	120300	106
577	20231120	102300	3880510500	120500	120500	120600	120500	87
578	20231120	102200	3870026900	120500	120400	120600	120400	105
579	20231120	102100	3857370500	120400	120300	120600	120300	688
580	20231120	102000	3774478600	120300	120400	120400	120300	59
581	20231120	101900	3767378300	120500	120300	120500	120300	300
582	20231120	101800	3731281200	120300	120100	120300	120100	63
583	20231120	101700	3723706600	120100	120200	120200	120100	60
584	20231120	101600	3716495200	120200	120000	120200	120000	217
585	20231120	101500	3690428200	120100	119900	120100	119800	151
586	20231120	101400	3672312800	119800	119700	119800	119700	108
587	20231120	101300	3659381600	119800	119800	119800	119700	51
588	20231120	101200	3653275600	119800	119800	119800	119800	26
589	20231120	101100	3650160800	119800	119700	119800	119600	65
590	20231120	101000	3642379700	119700	119700	119800	119700	105
591	20231120	100900	3629808900	119800	119900	119900	119800	134
592	20231120	100800	3613755200	119900	119900	119900	119900	102
593	20231120	100700	3601525400	120000	119900	120100	119900	50
594	20231120	100600	3595524800	119900	120000	120200	119900	304
595	20231120	100500	3559026700	120000	120100	120100	120000	16
596	20231120	100400	3557106300	120100	120300	120300	120100	15
597	20231120	100300	3555302100	120200	119900	120200	119800	94
598	20231120	100200	3544013700	120100	120000	120100	119800	334
599	20231120	100100	3503954700	120000	120000	120100	119900	120
600	20231120	100000	3489553800	120100	120400	120400	120100	135
601	20231120	095900	3473336800	120400	120200	120400	120200	52
602	20231120	095800	3467082200	120500	120500	120500	120200	120
603	20231120	095700	3452630100	120600	120700	120700	120400	216
604	20231120	095600	3426581300	120800	120600	120800	120500	231
605	20231120	095500	3398714900	120500	120400	120600	120300	194
606	20231120	095400	3375349800	120500	120600	120600	120500	310
607	20231120	095300	3337990500	120600	120800	120800	120500	363
608	20231120	095200	3294199100	120700	120900	121000	120600	897
609	20231120	095100	3185806700	120900	120800	121000	120700	664
610	20231120	095000	3105566500	120700	120500	120700	120500	465
611	20231120	094900	3049483600	120500	120300	120600	120300	1273
612	20231120	094800	2896121100	120300	119700	120400	119700	120
613	20231120	094700	2881685100	119700	120400	120400	119500	517
614	20231120	094600	2819500300	120400	120200	120500	120100	168
615	20231120	094500	2799292100	120500	119600	120500	119400	3244
616	20231120	094400	2410024100	119600	119700	119700	119600	121
617	20231120	094300	2395549800	119700	119600	119700	119400	236
618	20231120	094200	2367326600	119700	119700	119800	119700	50
619	20231120	094100	2361341500	119800	119500	119800	119300	1213
620	20231120	094000	2216360600	119500	119800	119800	119500	761
621	20231120	093900	2125315100	119700	119800	119800	119600	176
622	20231120	093800	2104247100	119600	119800	119900	119600	276
623	20231120	093700	2071197400	119800	119800	119900	119700	307
624	20231120	093600	2034416300	119800	119800	119800	119700	679
625	20231120	093500	1953087000	119800	119800	119800	119700	383
626	20231120	093400	1907218700	119700	119700	119800	119600	626
627	20231120	093300	1832266500	119600	119400	119600	119300	493
628	20231120	093200	1773348700	119300	119600	119600	119300	157
629	20231120	093100	1754586900	119600	119500	119700	119500	283
630	20231120	093000	1720737300	119500	119200	119600	119200	585
631	20231120	092900	1650911900	119300	119100	119300	118900	633
632	20231120	092800	1575556300	119100	119100	119100	119000	93
633	20231120	092700	1564483400	118900	119000	119200	118900	571
634	20231120	092600	1496531400	118900	118900	119000	118900	63
635	20231120	092500	1489039100	118900	118900	119000	118900	247
636	20231120	092400	1459656100	118900	119000	119000	118900	130
637	20231120	092300	1444187500	119000	118700	119000	118700	547
638	20231120	092200	1379187600	118600	118400	118600	118300	486
639	20231120	092100	1321616000	118400	118100	118400	118100	626
640	20231120	092000	1247584900	118100	118100	118100	118000	219
641	20231120	091900	1221732100	118100	118000	118200	118000	68
642	20231120	091800	1213701300	118200	118200	118300	118000	54
643	20231120	091700	1207321500	118000	118400	118400	117900	333
644	20231120	091600	1168001400	118200	118200	118400	118200	494
645	20231120	091500	1109569200	118200	118000	118200	118000	446
646	20231120	091400	1056922100	118000	117900	118000	117700	871
647	20231120	091300	954265600	117900	117500	118000	117500	449
648	20231120	091200	901355000	117300	117600	117600	117300	695
649	20231120	091100	819725900	117500	117400	117600	117400	96
650	20231120	091000	808451700	117300	117600	117900	117300	703
651	20231120	090900	725905700	117600	117300	117800	117100	1307
652	20231120	090800	572414000	117400	117600	117600	117300	189
653	20231120	090700	550225100	117700	117900	117900	117500	339
654	20231120	090600	510329400	117900	117900	117900	117600	153
655	20231120	090500	492295600	117900	117600	117900	117500	477
656	20231120	090400	436196600	117600	117700	117900	117500	723
657	20231120	090300	351164400	117800	117300	117900	117300	899
658	20231120	090200	245337300	117800	117500	117800	117200	783
659	20231120	090100	153292900	117200	116000	117500	116000	535
660	20231120	090000	90857600	116000	116000	116700	116000	783