KissMeData/056190/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	192600	1956830400	29800	29800	29800	29800	1521
3	20231120	192500	1956830400	29800	29800	29800	29800	0
4	20231120	192400	1956830400	29800	29800	29800	29800	0
5	20231120	192300	1956830400	29800	29800	29800	29800	0
6	20231120	192200	1956830400	29800	29800	29800	29800	0
7	20231120	192100	1956830400	29800	29800	29800	29800	0
8	20231120	192000	1956830400	29800	29800	29800	29800	0
9	20231120	191900	1956830400	29800	29800	29800	29800	0
10	20231120	191800	1956830400	29800	29800	29800	29800	0
11	20231120	191700	1956830400	29800	29800	29800	29800	0
12	20231120	191600	1956830400	29800	29800	29800	29800	0
13	20231120	191500	1956830400	29800	29800	29800	29800	0
14	20231120	191400	1956830400	29800	29800	29800	29800	0
15	20231120	191300	1956830400	29800	29800	29800	29800	0
16	20231120	191200	1956830400	29800	29800	29800	29800	0
17	20231120	191100	1956830400	29800	29800	29800	29800	0
18	20231120	191000	1956830400	29800	29800	29800	29800	0
19	20231120	190900	1956830400	29800	29800	29800	29800	0
20	20231120	190800	1956830400	29800	29800	29800	29800	0
21	20231120	190700	1956830400	29800	29800	29800	29800	0
22	20231120	190600	1956830400	29800	29800	29800	29800	0
23	20231120	190500	1956830400	29800	29800	29800	29800	0
24	20231120	190400	1956830400	29800	29800	29800	29800	0
25	20231120	190300	1956830400	29800	29800	29800	29800	0
26	20231120	190200	1956830400	29800	29800	29800	29800	0
27	20231120	190100	1956830400	29800	29800	29800	29800	0
28	20231120	190000	1956830400	29800	29800	29800	29800	0
29	20231120	185900	1956830400	29800	29800	29800	29800	0
30	20231120	185800	1956830400	29800	29800	29800	29800	0
31	20231120	185700	1956830400	29800	29800	29800	29800	0
32	20231120	185600	1956830400	29800	29800	29800	29800	1521
33	20231120	185500	1956830400	29800	29800	29800	29800	0
34	20231120	185400	1956830400	29800	29800	29800	29800	0
35	20231120	185300	1956830400	29800	29800	29800	29800	0
36	20231120	185200	1956830400	29800	29800	29800	29800	0
37	20231120	185100	1956830400	29800	29800	29800	29800	0
38	20231120	185000	1956830400	29800	29800	29800	29800	0
39	20231120	184900	1956830400	29800	29800	29800	29800	0
40	20231120	184800	1956830400	29800	29800	29800	29800	0
41	20231120	184700	1956830400	29800	29800	29800	29800	0
42	20231120	184600	1956830400	29800	29800	29800	29800	0
43	20231120	184500	1956830400	29800	29800	29800	29800	0
44	20231120	184400	1956830400	29800	29800	29800	29800	0
45	20231120	184300	1956830400	29800	29800	29800	29800	0
46	20231120	184200	1956830400	29800	29800	29800	29800	0
47	20231120	184100	1956830400	29800	29800	29800	29800	0
48	20231120	184000	1956830400	29800	29800	29800	29800	0
49	20231120	183900	1956830400	29800	29800	29800	29800	0
50	20231120	183800	1956830400	29800	29800	29800	29800	0
51	20231120	183700	1956830400	29800	29800	29800	29800	0
52	20231120	183600	1956830400	29800	29800	29800	29800	0
53	20231120	183500	1956830400	29800	29800	29800	29800	0
54	20231120	183400	1956830400	29800	29800	29800	29800	0
55	20231120	183300	1956830400	29800	29800	29800	29800	0
56	20231120	183200	1956830400	29800	29800	29800	29800	0
57	20231120	183100	1956830400	29800	29800	29800	29800	0
58	20231120	183000	1956830400	29800	29800	29800	29800	0
59	20231120	182900	1956830400	29800	29800	29800	29800	0
60	20231120	182800	1956830400	29800	29800	29800	29800	0
61	20231120	182700	1956830400	29800	29800	29800	29800	0
62	20231120	182600	1956830400	29800	29800	29800	29800	1521
63	20231120	182500	1956830400	29800	29800	29800	29800	0
64	20231120	182400	1956830400	29800	29800	29800	29800	0
65	20231120	182300	1956830400	29800	29800	29800	29800	0
66	20231120	182200	1956830400	29800	29800	29800	29800	0
67	20231120	182100	1956830400	29800	29800	29800	29800	0
68	20231120	182000	1956830400	29800	29800	29800	29800	0
69	20231120	181900	1956830400	29800	29800	29800	29800	0
70	20231120	181800	1956830400	29800	29800	29800	29800	0
71	20231120	181700	1956830400	29800	29800	29800	29800	0
72	20231120	181600	1956830400	29800	29800	29800	29800	0
73	20231120	181500	1956830400	29800	29800	29800	29800	0
74	20231120	181400	1956830400	29800	29800	29800	29800	0
75	20231120	181300	1956830400	29800	29800	29800	29800	0
76	20231120	181200	1956830400	29800	29800	29800	29800	0
77	20231120	181100	1956830400	29800	29800	29800	29800	0
78	20231120	181000	1956830400	29800	29800	29800	29800	0
79	20231120	180900	1956830400	29800	29800	29800	29800	0
80	20231120	180800	1956830400	29800	29800	29800	29800	0
81	20231120	180700	1956830400	29800	29800	29800	29800	0
82	20231120	180600	1956830400	29800	29800	29800	29800	0
83	20231120	180500	1956830400	29800	29800	29800	29800	0
84	20231120	180400	1956830400	29800	29800	29800	29800	0
85	20231120	180300	1956830400	29800	29800	29800	29800	0
86	20231120	180200	1956830400	29800	29800	29800	29800	0
87	20231120	180100	1956830400	29800	29800	29800	29800	0
88	20231120	180000	1956830400	29800	29800	29800	29800	0
89	20231120	175900	1956830400	29800	29800	29800	29800	0
90	20231120	175800	1956830400	29800	29800	29800	29800	0
91	20231120	175700	1956830400	29800	29800	29800	29800	0
92	20231120	175600	1956830400	29800	29800	29800	29800	1521
93	20231120	175500	1956830400	29800	29800	29800	29800	0
94	20231120	175400	1956830400	29800	29800	29800	29800	0
95	20231120	175300	1956830400	29800	29800	29800	29800	0
96	20231120	175200	1956830400	29800	29800	29800	29800	0
97	20231120	175100	1956830400	29800	29800	29800	29800	0
98	20231120	175000	1956830400	29800	29800	29800	29800	0
99	20231120	174900	1956830400	29800	29800	29800	29800	0
100	20231120	174800	1956830400	29800	29800	29800	29800	0
101	20231120	174700	1956830400	29800	29800	29800	29800	0
102	20231120	174600	1956830400	29800	29800	29800	29800	0
103	20231120	174500	1956830400	29800	29800	29800	29800	0
104	20231120	174400	1956830400	29800	29800	29800	29800	0
105	20231120	174300	1956830400	29800	29800	29800	29800	0
106	20231120	174200	1956830400	29800	29800	29800	29800	0
107	20231120	174100	1956830400	29800	29800	29800	29800	0
108	20231120	174000	1956830400	29800	29800	29800	29800	0
109	20231120	173900	1956830400	29800	29800	29800	29800	0
110	20231120	173800	1956830400	29800	29800	29800	29800	0
111	20231120	173700	1956830400	29800	29800	29800	29800	0
112	20231120	173600	1956830400	29800	29800	29800	29800	0
113	20231120	173500	1956830400	29800	29800	29800	29800	0
114	20231120	173400	1956830400	29800	29800	29800	29800	0
115	20231120	173300	1956830400	29800	29800	29800	29800	0
116	20231120	173200	1956830400	29800	29800	29800	29800	0
117	20231120	173100	1956830400	29800	29800	29800	29800	0
118	20231120	173000	1956830400	29800	29800	29800	29800	0
119	20231120	172900	1956830400	29800	29800	29800	29800	0
120	20231120	172800	1956830400	29800	29800	29800	29800	0
121	20231120	172700	1956830400	29800	29800	29800	29800	0
122	20231120	172600	1956830400	29800	29800	29800	29800	1521
123	20231120	172500	1956830400	29800	29800	29800	29800	0
124	20231120	172400	1956830400	29800	29800	29800	29800	0
125	20231120	172300	1956830400	29800	29800	29800	29800	0
126	20231120	172200	1956830400	29800	29800	29800	29800	0
127	20231120	172100	1956830400	29800	29800	29800	29800	0
128	20231120	172000	1956830400	29800	29800	29800	29800	0
129	20231120	171900	1956830400	29800	29800	29800	29800	0
130	20231120	171800	1956830400	29800	29800	29800	29800	0
131	20231120	171700	1956830400	29800	29800	29800	29800	0
132	20231120	171600	1956830400	29800	29800	29800	29800	0
133	20231120	171500	1956830400	29800	29800	29800	29800	0
134	20231120	171400	1956830400	29800	29800	29800	29800	0
135	20231120	171300	1956830400	29800	29800	29800	29800	0
136	20231120	171200	1956830400	29800	29800	29800	29800	0
137	20231120	171100	1956830400	29800	29800	29800	29800	0
138	20231120	171000	1956830400	29800	29800	29800	29800	0
139	20231120	170900	1956830400	29800	29800	29800	29800	0
140	20231120	170800	1956830400	29800	29800	29800	29800	0
141	20231120	170700	1956830400	29800	29800	29800	29800	0
142	20231120	170600	1956830400	29800	29800	29800	29800	0
143	20231120	170500	1956830400	29800	29800	29800	29800	0
144	20231120	170400	1956830400	29800	29800	29800	29800	0
145	20231120	170300	1956830400	29800	29800	29800	29800	0
146	20231120	170200	1956830400	29800	29800	29800	29800	0
147	20231120	170100	1956830400	29800	29800	29800	29800	0
148	20231120	170000	1956830400	29800	29800	29800	29800	0
149	20231120	165900	1956830400	29800	29800	29800	29800	0
150	20231120	165800	1956830400	29800	29800	29800	29800	0
151	20231120	165700	1956830400	29800	29800	29800	29800	0
152	20231120	165600	1956830400	29800	29800	29800	29800	1521
153	20231120	165500	1956830400	29800	29800	29800	29800	0
154	20231120	165400	1956830400	29800	29800	29800	29800	0
155	20231120	165300	1956830400	29800	29800	29800	29800	0
156	20231120	165200	1956830400	29800	29800	29800	29800	0
157	20231120	165100	1956830400	29800	29800	29800	29800	0
158	20231120	165000	1956830400	29800	29800	29800	29800	0
159	20231120	164900	1956830400	29800	29800	29800	29800	0
160	20231120	164800	1956830400	29800	29800	29800	29800	0
161	20231120	164700	1956830400	29800	29800	29800	29800	0
162	20231120	164600	1956830400	29800	29800	29800	29800	0
163	20231120	164500	1956830400	29800	29800	29800	29800	0
164	20231120	164400	1956830400	29800	29800	29800	29800	0
165	20231120	164300	1956830400	29800	29800	29800	29800	0
166	20231120	164200	1956830400	29800	29800	29800	29800	0
167	20231120	164100	1956830400	29800	29800	29800	29800	0
168	20231120	164000	1956830400	29800	29800	29800	29800	0
169	20231120	163900	1956830400	29800	29800	29800	29800	0
170	20231120	163800	1956830400	29800	29800	29800	29800	0
171	20231120	163700	1956830400	29800	29800	29800	29800	0
172	20231120	163600	1956830400	29800	29800	29800	29800	0
173	20231120	163500	1956830400	29800	29800	29800	29800	0
174	20231120	163400	1956830400	29800	29800	29800	29800	0
175	20231120	163300	1956830400	29800	29800	29800	29800	0
176	20231120	163200	1956830400	29800	29800	29800	29800	0
177	20231120	163100	1956830400	29800	29800	29800	29800	0
178	20231120	163000	1956830400	29800	29800	29800	29800	0
179	20231120	162900	1956830400	29800	29800	29800	29800	0
180	20231120	162800	1956830400	29800	29800	29800	29800	0
181	20231120	162700	1956830400	29800	29800	29800	29800	0
182	20231120	162600	1956830400	29800	29800	29800	29800	1521
183	20231120	162500	1956830400	29800	29800	29800	29800	0
184	20231120	162400	1956830400	29800	29800	29800	29800	0
185	20231120	162300	1956830400	29800	29800	29800	29800	0
186	20231120	162200	1956830400	29800	29800	29800	29800	0
187	20231120	162100	1956830400	29800	29800	29800	29800	0
188	20231120	162000	1956830400	29800	29800	29800	29800	0
189	20231120	161900	1956830400	29800	29800	29800	29800	0
190	20231120	161800	1956830400	29800	29800	29800	29800	0
191	20231120	161700	1956830400	29800	29800	29800	29800	0
192	20231120	161600	1956830400	29800	29800	29800	29800	0
193	20231120	161500	1956830400	29800	29800	29800	29800	0
194	20231120	161400	1956830400	29800	29800	29800	29800	0
195	20231120	161300	1956830400	29800	29800	29800	29800	0
196	20231120	161200	1956830400	29800	29800	29800	29800	0
197	20231120	161100	1956830400	29800	29800	29800	29800	0
198	20231120	161000	1956830400	29800	29800	29800	29800	0
199	20231120	160900	1956830400	29800	29800	29800	29800	0
200	20231120	160800	1956830400	29800	29800	29800	29800	0
201	20231120	160700	1956830400	29800	29800	29800	29800	0
202	20231120	160600	1956830400	29800	29800	29800	29800	0
203	20231120	160500	1956830400	29800	29800	29800	29800	0
204	20231120	160400	1956830400	29800	29800	29800	29800	0
205	20231120	160300	1956830400	29800	29800	29800	29800	0
206	20231120	160200	1956830400	29800	29800	29800	29800	0
207	20231120	160100	1956830400	29800	29800	29800	29800	0
208	20231120	160000	1956830400	29800	29800	29800	29800	0
209	20231120	155900	1956830400	29800	29800	29800	29800	0
210	20231120	155800	1956830400	29800	29800	29800	29800	0
211	20231120	155700	1956830400	29800	29800	29800	29800	0
212	20231120	155600	1956830400	29800	29800	29800	29800	1521
213	20231120	155500	1956830400	29800	29800	29800	29800	0
214	20231120	155400	1956830400	29800	29800	29800	29800	0
215	20231120	155300	1956830400	29800	29800	29800	29800	0
216	20231120	155200	1956830400	29800	29800	29800	29800	0
217	20231120	155100	1956830400	29800	29800	29800	29800	0
218	20231120	155000	1956830400	29800	29800	29800	29800	0
219	20231120	154900	1956830400	29800	29800	29800	29800	0
220	20231120	154800	1956830400	29800	29800	29800	29800	0
221	20231120	154700	1956830400	29800	29800	29800	29800	0
222	20231120	154600	1956830400	29800	29800	29800	29800	0
223	20231120	154500	1956830400	29800	29800	29800	29800	0
224	20231120	154400	1956830400	29800	29800	29800	29800	0
225	20231120	154300	1956830400	29800	29800	29800	29800	0
226	20231120	154200	1956830400	29800	29800	29800	29800	0
227	20231120	154100	1956830400	29800	29800	29800	29800	0
228	20231120	154000	1956830400	29800	29800	29800	29800	0
229	20231120	153900	1956830400	29800	29800	29800	29800	0
230	20231120	153800	1956830400	29800	29800	29800	29800	0
231	20231120	153700	1956830400	29800	29800	29800	29800	0
232	20231120	153600	1956830400	29800	29800	29800	29800	0
233	20231120	153500	1956830400	29800	29800	29800	29800	0
234	20231120	153400	1956830400	29800	29800	29800	29800	0
235	20231120	153300	1956830400	29800	29800	29800	29800	0
236	20231120	153200	1956830400	29800	29800	29800	29800	0
237	20231120	153100	1956830400	29800	29800	29800	29800	0
238	20231120	153000	1956830400	29800	29800	29800	29800	1521
239	20231120	152900	1911504600	29700	29700	29700	29700	0
240	20231120	152800	1911504600	29700	29700	29700	29700	0
241	20231120	152700	1911504600	29700	29700	29700	29700	0
242	20231120	152600	1911504600	29700	29700	29700	29700	0
243	20231120	152500	1911504600	29700	29700	29700	29700	0
244	20231120	152400	1911504600	29700	29700	29700	29700	0
245	20231120	152300	1911504600	29700	29700	29700	29700	0
246	20231120	152200	1911504600	29700	29700	29700	29700	0
247	20231120	152100	1911504600	29700	29700	29700	29700	0
248	20231120	152000	1911504600	29700	29700	29700	29700	0
249	20231120	151900	1911504600	29700	29700	29700	29600	324
250	20231120	151800	1901893000	29600	29700	29750	29600	389
251	20231120	151700	1890354100	29700	29650	29700	29600	505
252	20231120	151600	1875381300	29650	29650	29700	29600	454
253	20231120	151500	1861921300	29650	29650	29700	29650	314
254	20231120	151400	1852606700	29650	29700	29700	29600	405
255	20231120	151300	1840598450	29700	29650	29750	29600	1791
256	20231120	151200	1787536050	29650	29700	29750	29650	526
257	20231120	151100	1771932800	29700	29700	29750	29650	485
258	20231120	151000	1757538050	29700	29700	29750	29650	677
259	20231120	150900	1737446100	29650	29700	29700	29650	337
260	20231120	150800	1727449600	29700	29700	29750	29650	462
261	20231120	150700	1713739650	29700	29750	29750	29700	279
262	20231120	150600	1705451800	29750	29750	29800	29700	450
263	20231120	150500	1692074550	29750	29750	29800	29700	798
264	20231120	150400	1668336700	29700	29800	29800	29700	523
265	20231120	150300	1652777650	29750	29750	29800	29750	410
266	20231120	150200	1640579550	29750	29800	29800	29750	74
267	20231120	150100	1638375700	29750	29750	29800	29750	45
268	20231120	150000	1637036200	29750	29750	29800	29750	27
269	20231120	145900	1636232600	29800	29800	29800	29750	65
270	20231120	145800	1634296800	29750	29800	29800	29750	71
271	20231120	145700	1632183600	29800	29800	29800	29750	23
272	20231120	145600	1631498800	29750	29750	29750	29750	18
273	20231120	145500	1630963300	29750	29800	29800	29700	62
274	20231120	145400	1629118800	29800	29750	29800	29700	100
275	20231120	145300	1626143550	29700	29800	29800	29700	75
276	20231120	145200	1623911900	29750	29750	29800	29700	72
277	20231120	145100	1621770350	29800	29800	29800	29700	107
278	20231120	145000	1618586750	29750	29750	29800	29750	106
279	20231120	144900	1615432800	29750	29750	29800	29750	191
280	20231120	144800	1609750450	29750	29750	29800	29750	85
281	20231120	144700	1607220850	29750	29750	29750	29750	137
282	20231120	144600	1603145100	29750	29750	29800	29750	66
283	20231120	144500	1601180800	29800	29750	29800	29750	24
284	20231120	144400	1600466450	29800	29750	29800	29750	38
285	20231120	144300	1599335350	29750	29750	29750	29750	40
286	20231120	144200	1598145350	29750	29750	29800	29750	34
287	20231120	144100	1597133350	29750	29750	29750	29750	93
288	20231120	144000	1594366600	29750	29800	29800	29750	83
289	20231120	143900	1591896850	29750	29750	29750	29750	25
290	20231120	143800	1591153100	29750	29750	29800	29750	64
291	20231120	143700	1589248750	29800	29800	29800	29750	108
292	20231120	143600	1586032300	29750	29750	29750	29750	26
293	20231120	143500	1585258800	29750	29800	29800	29750	51
294	20231120	143400	1583740500	29750	29750	29800	29750	59
295	20231120	143300	1581983750	29750	29750	29800	29750	197
296	20231120	143200	1576121150	29750	29750	29750	29750	22
297	20231120	143100	1575466650	29750	29750	29800	29750	40
298	20231120	143000	1574275600	29750	29750	29800	29750	40
299	20231120	142900	1573084700	29750	29750	29800	29750	124
300	20231120	142800	1569394700	29750	29750	29800	29750	79
301	20231120	142700	1567044350	29750	29750	29800	29750	65
302	20231120	142600	1565109650	29800	29800	29800	29750	84
303	20231120	142500	1562608100	29750	29750	29800	29750	100
304	20231120	142400	1559630800	29750	29750	29800	29750	49
305	20231120	142300	1558171800	29750	29800	29800	29750	78
306	20231120	142200	1555849300	29750	29800	29800	29750	482
307	20231120	142100	1541490900	29750	29750	29750	29750	100
308	20231120	142000	1538515900	29800	29750	29800	29750	127
309	20231120	141900	1534735900	29750	29750	29800	29750	198
310	20231120	141800	1528842600	29750	29750	29800	29750	264
311	20231120	141700	1520988050	29750	29800	29800	29750	411
312	20231120	141600	1508749750	29750	29800	29800	29750	77
313	20231120	141500	1506457250	29800	29750	29800	29750	50
314	20231120	141400	1504968450	29750	29750	29800	29750	34
315	20231120	141300	1503956450	29800	29750	29800	29750	53
316	20231120	141200	1502378350	29750	29750	29800	29750	46
317	20231120	141100	1501008950	29750	29750	29800	29750	171
318	20231120	141000	1495920950	29750	29800	29800	29750	113
319	20231120	140900	1492555300	29800	29800	29800	29750	83
320	20231120	140800	1490083800	29750	29750	29800	29750	40
321	20231120	140700	1488892900	29750	29800	29800	29700	243
322	20231120	140600	1481664250	29750	29750	29800	29750	49
323	20231120	140500	1480206100	29750	29800	29800	29750	59
324	20231120	140400	1478450350	29800	29750	29800	29750	60
325	20231120	140300	1476664850	29750	29750	29800	29750	25
326	20231120	140200	1475921050	29750	29800	29800	29700	611
327	20231120	140100	1457744150	29800	29750	29800	29700	173
328	20231120	140000	1452598200	29750	29750	29800	29750	96
329	20231120	135900	1449740000	29750	29750	29800	29700	240
330	20231120	135800	1442599750	29750	29750	29800	29750	78
331	20231120	135700	1440276850	29800	29750	29800	29750	30
332	20231120	135600	1439383850	29800	29750	29800	29750	92
333	20231120	135500	1436645550	29750	29750	29800	29750	80
334	20231120	135400	1434265300	29800	29750	29800	29700	490
335	20231120	135300	1419688550	29750	29750	29800	29750	212
336	20231120	135200	1413373300	29750	29750	29800	29750	54
337	20231120	135100	1411766050	29750	29750	29800	29750	55
338	20231120	135000	1410128350	29800	29800	29800	29750	74
339	20231120	134900	1407925150	29800	29700	29800	29700	313
340	20231120	134800	1398614700	29700	29750	29750	29700	572
341	20231120	134700	1381602250	29750	29700	29750	29700	61
342	20231120	134600	1379788100	29700	29700	29750	29700	20
343	20231120	134500	1379193850	29700	29750	29750	29700	31
344	20231120	134400	1378272550	29700	29700	29700	29700	15
345	20231120	134300	1377827050	29700	29700	29700	29700	16
346	20231120	134200	1377351850	29750	29700	29750	29700	37
347	20231120	134100	1376252100	29700	29750	29750	29700	686
348	20231120	134000	1355843650	29750	29750	29800	29750	14
349	20231120	133900	1355426650	29750	29800	29800	29750	13
350	20231120	133800	1355039650	29750	29750	29800	29750	1088
351	20231120	133700	1322623850	29800	29750	29800	29750	14
352	20231120	133600	1322206850	29750	29750	29800	29750	43
353	20231120	133500	1320926500	29750	29750	29750	29750	5
354	20231120	133400	1320777750	29750	29750	29800	29750	34
355	20231120	133300	1319765750	29750	29750	29800	29750	72
356	20231120	133200	1317623600	29750	29800	29800	29700	723
357	20231120	133100	1296113350	29750	29750	29800	29700	693
358	20231120	133000	1275500450	29750	29800	29800	29750	15
359	20231120	132900	1275053750	29750	29800	29800	29750	50
360	20231120	132800	1273564800	29750	29750	29750	29700	505
361	20231120	132700	1258541150	29700	29750	29750	29700	130
362	20231120	132600	1254674750	29700	29750	29750	29700	71
363	20231120	132500	1252563100	29750	29750	29750	29700	83
364	20231120	132400	1250094500	29750	29700	29750	29700	114
365	20231120	132300	1246708250	29700	29700	29700	29650	1694
366	20231120	132200	1196400800	29650	29650	29700	29650	53
367	20231120	132100	1194828000	29650	29700	29700	29650	201
368	20231120	132000	1188862800	29650	29700	29700	29650	47
369	20231120	131900	1187467900	29650	29650	29700	29600	485
370	20231120	131800	1173085950	29600	29650	29650	29600	39
371	20231120	131700	1171929900	29600	29650	29650	29600	21
372	20231120	131600	1171307400	29600	29650	29650	29600	48
373	20231120	131500	1169885500	29600	29650	29650	29600	44
374	20231120	131400	1168581500	29650	29650	29650	29600	122
375	20231120	131300	1164965200	29600	29650	29650	29600	612
376	20231120	131200	1146827050	29600	29600	29600	29600	6
377	20231120	131100	1146649450	29650	29650	29650	29600	33
378	20231120	131000	1145671050	29600	29600	29600	29600	79
379	20231120	130900	1143332650	29650	29600	29650	29600	87
380	20231120	130800	1140754300	29600	29600	29650	29600	4525
381	20231120	130700	1006798350	29550	29550	29550	29550	51
382	20231120	130600	1005291300	29600	29600	29600	29600	1
383	20231120	130500	1005261700	29600	29600	29600	29600	1
384	20231120	130400	1005232100	29550	29550	29550	29550	4
385	20231120	130300	1005113900	29550	29550	29550	29550	74
386	20231120	130200	1002927200	29550	29550	29550	29550	32
387	20231120	130100	1001981600	29550	29550	29550	29550	62
388	20231120	130000	1000149500	29500	29550	29600	29500	16
389	20231120	125900	999676800	29550	29550	29550	29550	320
390	20231120	125800	990220800	29550	29550	29550	29550	349
391	20231120	125700	979907850	29550	29600	29600	29550	5
392	20231120	125600	979759900	29600	29600	29600	29600	0
393	20231120	125500	979759900	29600	29600	29600	29600	1
394	20231120	125400	979730300	29550	29600	29600	29550	15
395	20231120	125300	979286400	29600	29600	29600	29600	21
396	20231120	125200	978664800	29550	29600	29650	29550	53
397	20231120	125100	977095950	29600	29650	29700	29600	411
398	20231120	125000	964908950	29600	29650	29650	29600	161
399	20231120	124900	960136550	29600	29650	29650	29600	119
400	20231120	124800	956609150	29600	29600	29600	29600	33
401	20231120	124700	955632350	29600	29600	29600	29600	0
402	20231120	124600	955632350	29600	29600	29600	29600	23
403	20231120	124500	954951550	29650	29650	29650	29650	0
404	20231120	124400	954951550	29650	29600	29650	29600	36
405	20231120	124300	953885900	29650	29650	29650	29650	2
406	20231120	124200	953826600	29600	29600	29600	29600	57
407	20231120	124100	952139400	29550	29600	29600	29550	17
408	20231120	124000	951636300	29600	29550	29600	29550	66
409	20231120	123900	949683200	29600	29600	29600	29500	224
410	20231120	123800	943053600	29600	29600	29600	29600	52
411	20231120	123700	941514400	29600	29600	29600	29600	73
412	20231120	123600	939353600	29600	29600	29600	29600	33
413	20231120	123500	938376800	29600	29600	29600	29600	67
414	20231120	123400	936393600	29550	29600	29600	29550	1260
415	20231120	123300	899106700	29600	29650	29650	29600	35
416	20231120	123200	898070000	29600	29650	29650	29600	33
417	20231120	123100	897092500	29650	29650	29650	29650	14
418	20231120	123000	896677400	29600	29600	29600	29600	1
419	20231120	122900	896647800	29600	29650	29650	29600	40
420	20231120	122800	895463000	29650	29650	29650	29650	13
421	20231120	122700	895077550	29650	29650	29650	29600	22
422	20231120	122600	894426200	29600	29600	29600	29600	4
423	20231120	122500	894307800	29600	29600	29600	29600	0
424	20231120	122400	894307800	29600	29650	29650	29600	28
425	20231120	122300	893478950	29650	29650	29650	29650	0
426	20231120	122200	893478950	29650	29650	29650	29650	0
427	20231120	122100	893478950	29650	29650	29650	29600	87
428	20231120	122000	890901050	29600	29650	29650	29600	54
429	20231120	121900	889301950	29650	29650	29650	29650	27
430	20231120	121800	888501400	29650	29600	29650	29600	1127
431	20231120	121700	855127150	29650	29650	29650	29600	57
432	20231120	121600	853437300	29600	29600	29600	29600	11
433	20231120	121500	853111700	29650	29600	29650	29600	301
434	20231120	121400	844187300	29650	29600	29650	29600	79
435	20231120	121300	841845550	29650	29600	29650	29600	53
436	20231120	121200	840276000	29600	29600	29650	29600	11
437	20231120	121100	839950000	29650	29650	29650	29600	62
438	20231120	121000	838112600	29650	29650	29650	29650	16
439	20231120	120900	837638200	29650	29650	29650	29650	0
440	20231120	120800	837638200	29650	29650	29700	29650	58
441	20231120	120700	835918450	29650	29650	29700	29650	89
442	20231120	120600	833279550	29650	29650	29700	29650	76
443	20231120	120500	831026100	29650	29650	29650	29600	322
444	20231120	120400	821480150	29600	29650	29650	29600	131
445	20231120	120300	817597050	29650	29700	29700	29650	27
446	20231120	120200	816796450	29650	29650	29650	29650	82
447	20231120	120100	814365150	29650	29700	29700	29650	276
448	20231120	120000	806181250	29650	29650	29650	29650	12
449	20231120	115900	805825450	29650	29700	29700	29650	34
450	20231120	115800	804816500	29700	29650	29700	29650	67
451	20231120	115700	802829000	29650	29650	29650	29650	42
452	20231120	115600	801583700	29650	29650	29650	29600	396
453	20231120	115500	789843150	29650	29600	29650	29600	20
454	20231120	115400	789250350	29650	29600	29650	29600	38
455	20231120	115300	788123900	29650	29600	29650	29600	33
456	20231120	115200	787145700	29650	29600	29650	29600	15
457	20231120	115100	786701200	29650	29600	29650	29600	85
458	20231120	115000	784181700	29650	29650	29650	29600	30
459	20231120	114900	783292300	29600	29600	29650	29600	26
460	20231120	114800	782521750	29650	29600	29650	29600	31
461	20231120	114700	781602800	29650	29600	29650	29600	36
462	20231120	114600	780535750	29650	29600	29650	29600	731
463	20231120	114500	758897200	29550	29600	29600	29550	20
464	20231120	114400	758305450	29550	29600	29600	29550	11
465	20231120	114300	757979950	29600	29600	29600	29550	243
466	20231120	114200	750787200	29550	29600	29600	29550	88
467	20231120	114100	748183100	29550	29550	29550	29550	0
468	20231120	114000	748183100	29550	29600	29600	29550	46
469	20231120	113900	746822500	29600	29600	29600	29600	15
470	20231120	113800	746378500	29600	29500	29600	29500	398
471	20231120	113700	734619100	29550	29500	29550	29500	45
472	20231120	113600	733289500	29500	29550	29550	29500	30
473	20231120	113500	732403300	29550	29500	29550	29500	31
474	20231120	113400	731487550	29550	29500	29550	29500	30
475	20231120	113300	730601300	29550	29500	29550	29500	35
476	20231120	113200	729567300	29550	29500	29550	29500	51
477	20231120	113100	728061800	29550	29500	29550	29500	51
478	20231120	113000	726555950	29550	29500	29550	29500	37
479	20231120	112900	725462900	29550	29500	29550	29500	59
480	20231120	112800	723720900	29550	29500	29550	29500	20
481	20231120	112700	723130050	29550	29500	29550	29500	19
482	20231120	112600	722568800	29550	29500	29550	29500	23
483	20231120	112500	721889500	29550	29500	29550	29500	38
484	20231120	112400	720767850	29550	29550	29550	29550	8
485	20231120	112300	720531450	29500	29500	29500	29500	0
486	20231120	112200	720531450	29500	29500	29500	29500	5
487	20231120	112100	720383950	29550	29550	29550	29500	27
488	20231120	112000	719587300	29500	29500	29500	29500	0
489	20231120	111900	719587300	29500	29500	29500	29500	1
490	20231120	111800	719557800	29550	29550	29550	29550	43
491	20231120	111700	718287150	29550	29550	29600	29550	27
492	20231120	111600	717489250	29550	29550	29550	29550	10
493	20231120	111500	717193750	29550	29550	29550	29550	55
494	20231120	111400	715568500	29600	29600	29600	29600	1
495	20231120	111300	715538900	29500	29500	29500	29500	509
496	20231120	111200	700523400	29600	29500	29600	29450	72
497	20231120	111100	698400800	29450	29450	29650	29450	8395
498	20231120	111000	450748000	29450	29450	29500	29450	46
499	20231120	110900	449392950	29500	29450	29500	29450	48
500	20231120	110800	447978050	29500	29450	29500	29450	33
501	20231120	110700	447005600	29500	29450	29500	29450	25
502	20231120	110600	446268450	29450	29450	29500	29450	36
503	20231120	110500	445207600	29500	29450	29500	29450	54
504	20231120	110400	443616300	29500	29450	29500	29450	19
505	20231120	110300	443056100	29500	29500	29500	29450	37
506	20231120	110200	441965750	29450	29450	29500	29450	29
507	20231120	110100	441111600	29500	29450	29500	29450	6
508	20231120	110000	440934850	29500	29450	29500	29450	52
509	20231120	105900	439402550	29500	29450	29500	29450	31
510	20231120	105800	438489500	29450	29450	29450	29450	26
511	20231120	105700	437723800	29450	29450	29450	29450	35
512	20231120	105600	436693050	29450	29500	29500	29450	68
513	20231120	105500	434688950	29500	29400	29500	29400	36
514	20231120	105400	433628300	29500	29450	29500	29400	220
515	20231120	105300	427152150	29450	29450	29450	29450	19
516	20231120	105200	426592600	29450	29450	29450	29450	23
517	20231120	105100	425915250	29450	29450	29450	29450	23
518	20231120	105000	425237900	29450	29450	29450	29450	54
519	20231120	104900	423647600	29500	29450	29500	29400	338
520	20231120	104800	413695100	29450	29450	29450	29450	6
521	20231120	104700	413518400	29450	29450	29500	29450	32
522	20231120	104600	412575350	29450	29450	29500	29450	40
523	20231120	104500	411396650	29450	29450	29500	29450	54
524	20231120	104400	409804850	29450	29450	29500	29450	37
525	20231120	104300	408714450	29450	29450	29500	29450	40
526	20231120	104200	407535650	29500	29450	29500	29450	35
527	20231120	104100	406504050	29450	29450	29450	29450	23
528	20231120	104000	405826700	29450	29450	29500	29450	54
529	20231120	103900	404235400	29450	29450	29500	29450	24
530	20231120	103800	403528550	29500	29450	29500	29450	42
531	20231120	103700	402290450	29450	29450	29450	29450	73
532	20231120	103600	400140600	29450	29400	29450	29400	80
533	20231120	103500	397784700	29450	29450	29450	29450	69
534	20231120	103400	395752650	29450	29500	29500	29450	36
535	20231120	103300	394692400	29450	29400	29450	29400	116
536	20231120	103200	391276850	29450	29400	29450	29400	72
537	20231120	103100	389159150	29450	29400	29450	29400	33
538	20231120	103000	388187800	29400	29450	29450	29400	56
539	20231120	102900	386540300	29400	29450	29450	29400	18
540	20231120	102800	386011050	29450	29400	29450	29400	208
541	20231120	102700	379895750	29400	29400	29450	29400	1063
542	20231120	102600	348639450	29400	29400	29400	29400	20
543	20231120	102500	348051450	29400	29400	29400	29400	0
544	20231120	102400	348051450	29400	29400	29400	29400	42
545	20231120	102300	346816650	29450	29450	29500	29450	195
546	20231120	102200	341073800	29450	29450	29450	29400	99
547	20231120	102100	338159850	29450	29450	29450	29450	159
548	20231120	102000	333477300	29450	29450	29450	29450	20
549	20231120	101900	332888300	29450	29450	29500	29450	56
550	20231120	101800	331238550	29450	29450	29450	29450	25
551	20231120	101700	330502300	29400	29450	29450	29400	112
552	20231120	101600	327205700	29400	29450	29450	29400	28
553	20231120	101500	326381200	29400	29400	29450	29400	246
554	20231120	101400	319140450	29450	29400	29450	29400	124
555	20231120	101300	315489800	29450	29400	29450	29400	3
556	20231120	101200	315401550	29400	29400	29400	29400	30
557	20231120	101100	314519550	29400	29400	29450	29400	73
558	20231120	101000	312371100	29400	29450	29450	29400	31
559	20231120	100900	311459200	29400	29450	29450	29400	1683
560	20231120	100800	261897900	29400	29450	29450	29400	42
561	20231120	100700	260662100	29450	29450	29450	29450	17
562	20231120	100600	260161450	29450	29500	29500	29450	29
563	20231120	100500	259306850	29500	29500	29500	29500	0
564	20231120	100400	259306850	29500	29500	29500	29500	70
565	20231120	100300	257241850	29500	29500	29500	29400	341
566	20231120	100200	247198300	29500	29450	29500	29400	79
567	20231120	100100	244870600	29400	29450	29450	29400	32
568	20231120	100000	243929350	29400	29500	29500	29400	49
569	20231120	095900	242488050	29500	29450	29500	29400	79
570	20231120	095800	240159900	29450	29450	29450	29450	18
571	20231120	095700	239629800	29500	29500	29500	29500	0
572	20231120	095600	239629800	29500	29500	29500	29500	46
573	20231120	095500	238272800	29400	29500	29500	29400	1308
574	20231120	095400	199802550	29500	29450	29500	29450	61
575	20231120	095300	198004500	29450	29450	29450	29450	26
576	20231120	095200	197238800	29500	29450	29500	29450	28
577	20231120	095100	196414150	29450	29450	29450	29450	295
578	20231120	095000	187726400	29450	29450	29450	29450	22
579	20231120	094900	187078500	29450	29450	29450	29450	17
580	20231120	094800	186577850	29450	29450	29450	29450	56
581	20231120	094700	184928650	29450	29450	29450	29450	572
582	20231120	094600	168083250	29450	29500	29500	29450	44
583	20231120	094500	166786650	29450	29500	29500	29450	795
584	20231120	094400	143344250	29500	29550	29550	29500	52
585	20231120	094300	141808850	29550	29550	29550	29550	0
586	20231120	094200	141808850	29550	29550	29550	29550	14
587	20231120	094100	141395150	29500	29500	29500	29500	4
588	20231120	094000	141277150	29550	29600	29600	29550	325
589	20231120	093900	131669300	29650	29600	29650	29600	134
590	20231120	093800	127697900	29600	29650	29650	29600	33
591	20231120	093700	126719500	29700	29700	29700	29700	0
592	20231120	093600	126719500	29700	29700	29700	29700	0
593	20231120	093500	126719500	29700	29600	29700	29600	206
594	20231120	093400	120610700	29650	29600	29650	29600	115
595	20231120	093300	117204450	29650	29650	29650	29650	54
596	20231120	093200	115603350	29700	29700	29700	29700	6
597	20231120	093100	115425150	29700	29700	29700	29700	53
598	20231120	093000	113851050	29700	29650	29700	29650	10
599	20231120	092900	113554500	29600	29650	29700	29600	1708
600	20231120	092800	62901300	29600	29600	29600	29600	30
601	20231120	092700	62013300	29650	29650	29650	29600	98
602	20231120	092600	59109450	29550	29550	29600	29500	196
603	20231120	092500	53309400	29550	29600	29600	29550	56
604	20231120	092400	51654300	29600	29600	29600	29600	20
605	20231120	092300	51062300	29600	29600	29600	29600	0
606	20231120	092200	51062300	29600	29600	29600	29600	50
607	20231120	092100	49582300	29600	29550	29600	29550	112
608	20231120	092000	46272450	29550	29550	29550	29550	111
609	20231120	091900	42992400	29600	29600	29650	29600	64
610	20231120	091800	41097900	29600	29600	29600	29600	9
611	20231120	091700	40831500	29600	29600	29600	29600	13
612	20231120	091600	40446700	29550	29600	29650	29550	402
613	20231120	091500	28544400	29550	29600	29600	29550	130
614	20231120	091400	24699000	29500	29550	29550	29500	89
615	20231120	091300	22069600	29450	29500	29500	29450	48
616	20231120	091200	20654450	29550	29500	29550	29500	59
617	20231120	091100	18911750	29550	29550	29550	29550	21
618	20231120	091000	18291200	29500	29500	29500	29500	0
619	20231120	090900	18291200	29500	29500	29500	29500	20
620	20231120	090800	17701200	29500	29450	29500	29450	32
621	20231120	090700	16758000	29450	29500	29500	29450	56
622	20231120	090600	15108000	29450	29600	29600	29450	78
623	20231120	090500	12810350	29450	29500	29500	29450	81
624	20231120	090400	10422000	29450	29450	29550	29450	72
625	20231120	090300	8300450	29550	29550	29550	29550	12
626	20231120	090200	7945850	29400	29400	29600	29400	145
627	20231120	090100	3677900	29550	29550	29600	29550	14
628	20231120	090000	3264150	29550	29400	29550	29400	111