KissMeData/092870/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	194700	905188970	12680	12680	12680	12680	653
3	20231120	194600	905188970	12680	12680	12680	12680	0
4	20231120	194500	905188970	12680	12680	12680	12680	0
5	20231120	194400	905188970	12680	12680	12680	12680	0
6	20231120	194300	905188970	12680	12680	12680	12680	0
7	20231120	194200	905188970	12680	12680	12680	12680	0
8	20231120	194100	905188970	12680	12680	12680	12680	0
9	20231120	194000	905188970	12680	12680	12680	12680	0
10	20231120	193900	905188970	12680	12680	12680	12680	0
11	20231120	193800	905188970	12680	12680	12680	12680	0
12	20231120	193700	905188970	12680	12680	12680	12680	0
13	20231120	193600	905188970	12680	12680	12680	12680	0
14	20231120	193500	905188970	12680	12680	12680	12680	0
15	20231120	193400	905188970	12680	12680	12680	12680	0
16	20231120	193300	905188970	12680	12680	12680	12680	0
17	20231120	193200	905188970	12680	12680	12680	12680	0
18	20231120	193100	905188970	12680	12680	12680	12680	0
19	20231120	193000	905188970	12680	12680	12680	12680	0
20	20231120	192900	905188970	12680	12680	12680	12680	0
21	20231120	192800	905188970	12680	12680	12680	12680	0
22	20231120	192700	905188970	12680	12680	12680	12680	0
23	20231120	192600	905188970	12680	12680	12680	12680	0
24	20231120	192500	905188970	12680	12680	12680	12680	0
25	20231120	192400	905188970	12680	12680	12680	12680	0
26	20231120	192300	905188970	12680	12680	12680	12680	0
27	20231120	192200	905188970	12680	12680	12680	12680	0
28	20231120	192100	905188970	12680	12680	12680	12680	0
29	20231120	192000	905188970	12680	12680	12680	12680	0
30	20231120	191900	905188970	12680	12680	12680	12680	0
31	20231120	191800	905188970	12680	12680	12680	12680	0
32	20231120	191700	905188970	12680	12680	12680	12680	653
33	20231120	191600	905188970	12680	12680	12680	12680	0
34	20231120	191500	905188970	12680	12680	12680	12680	0
35	20231120	191400	905188970	12680	12680	12680	12680	0
36	20231120	191300	905188970	12680	12680	12680	12680	0
37	20231120	191200	905188970	12680	12680	12680	12680	0
38	20231120	191100	905188970	12680	12680	12680	12680	0
39	20231120	191000	905188970	12680	12680	12680	12680	0
40	20231120	190900	905188970	12680	12680	12680	12680	0
41	20231120	190800	905188970	12680	12680	12680	12680	0
42	20231120	190700	905188970	12680	12680	12680	12680	0
43	20231120	190600	905188970	12680	12680	12680	12680	0
44	20231120	190500	905188970	12680	12680	12680	12680	0
45	20231120	190400	905188970	12680	12680	12680	12680	0
46	20231120	190300	905188970	12680	12680	12680	12680	0
47	20231120	190200	905188970	12680	12680	12680	12680	0
48	20231120	190100	905188970	12680	12680	12680	12680	0
49	20231120	190000	905188970	12680	12680	12680	12680	0
50	20231120	185900	905188970	12680	12680	12680	12680	0
51	20231120	185800	905188970	12680	12680	12680	12680	0
52	20231120	185700	905188970	12680	12680	12680	12680	0
53	20231120	185600	905188970	12680	12680	12680	12680	0
54	20231120	185500	905188970	12680	12680	12680	12680	0
55	20231120	185400	905188970	12680	12680	12680	12680	0
56	20231120	185300	905188970	12680	12680	12680	12680	0
57	20231120	185200	905188970	12680	12680	12680	12680	0
58	20231120	185100	905188970	12680	12680	12680	12680	0
59	20231120	185000	905188970	12680	12680	12680	12680	0
60	20231120	184900	905188970	12680	12680	12680	12680	0
61	20231120	184800	905188970	12680	12680	12680	12680	0
62	20231120	184700	905188970	12680	12680	12680	12680	653
63	20231120	184600	905188970	12680	12680	12680	12680	0
64	20231120	184500	905188970	12680	12680	12680	12680	0
65	20231120	184400	905188970	12680	12680	12680	12680	0
66	20231120	184300	905188970	12680	12680	12680	12680	0
67	20231120	184200	905188970	12680	12680	12680	12680	0
68	20231120	184100	905188970	12680	12680	12680	12680	0
69	20231120	184000	905188970	12680	12680	12680	12680	0
70	20231120	183900	905188970	12680	12680	12680	12680	0
71	20231120	183800	905188970	12680	12680	12680	12680	0
72	20231120	183700	905188970	12680	12680	12680	12680	0
73	20231120	183600	905188970	12680	12680	12680	12680	0
74	20231120	183500	905188970	12680	12680	12680	12680	0
75	20231120	183400	905188970	12680	12680	12680	12680	0
76	20231120	183300	905188970	12680	12680	12680	12680	0
77	20231120	183200	905188970	12680	12680	12680	12680	0
78	20231120	183100	905188970	12680	12680	12680	12680	0
79	20231120	183000	905188970	12680	12680	12680	12680	0
80	20231120	182900	905188970	12680	12680	12680	12680	0
81	20231120	182800	905188970	12680	12680	12680	12680	0
82	20231120	182700	905188970	12680	12680	12680	12680	0
83	20231120	182600	905188970	12680	12680	12680	12680	0
84	20231120	182500	905188970	12680	12680	12680	12680	0
85	20231120	182400	905188970	12680	12680	12680	12680	0
86	20231120	182300	905188970	12680	12680	12680	12680	0
87	20231120	182200	905188970	12680	12680	12680	12680	0
88	20231120	182100	905188970	12680	12680	12680	12680	0
89	20231120	182000	905188970	12680	12680	12680	12680	0
90	20231120	181900	905188970	12680	12680	12680	12680	0
91	20231120	181800	905188970	12680	12680	12680	12680	0
92	20231120	181700	905188970	12680	12680	12680	12680	653
93	20231120	181600	905188970	12680	12680	12680	12680	0
94	20231120	181500	905188970	12680	12680	12680	12680	0
95	20231120	181400	905188970	12680	12680	12680	12680	0
96	20231120	181300	905188970	12680	12680	12680	12680	0
97	20231120	181200	905188970	12680	12680	12680	12680	0
98	20231120	181100	905188970	12680	12680	12680	12680	0
99	20231120	181000	905188970	12680	12680	12680	12680	0
100	20231120	180900	905188970	12680	12680	12680	12680	0
101	20231120	180800	905188970	12680	12680	12680	12680	0
102	20231120	180700	905188970	12680	12680	12680	12680	0
103	20231120	180600	905188970	12680	12680	12680	12680	0
104	20231120	180500	905188970	12680	12680	12680	12680	0
105	20231120	180400	905188970	12680	12680	12680	12680	0
106	20231120	180300	905188970	12680	12680	12680	12680	0
107	20231120	180200	905188970	12680	12680	12680	12680	0
108	20231120	180100	905188970	12680	12680	12680	12680	0
109	20231120	180000	905188970	12680	12680	12680	12680	0
110	20231120	175900	905188970	12680	12680	12680	12680	0
111	20231120	175800	905188970	12680	12680	12680	12680	0
112	20231120	175700	905188970	12680	12680	12680	12680	0
113	20231120	175600	905188970	12680	12680	12680	12680	0
114	20231120	175500	905188970	12680	12680	12680	12680	0
115	20231120	175400	905188970	12680	12680	12680	12680	0
116	20231120	175300	905188970	12680	12680	12680	12680	0
117	20231120	175200	905188970	12680	12680	12680	12680	0
118	20231120	175100	905188970	12680	12680	12680	12680	0
119	20231120	175000	905188970	12680	12680	12680	12680	0
120	20231120	174900	905188970	12680	12680	12680	12680	0
121	20231120	174800	905188970	12680	12680	12680	12680	0
122	20231120	174700	905188970	12680	12680	12680	12680	653
123	20231120	174600	905188970	12680	12680	12680	12680	0
124	20231120	174500	905188970	12680	12680	12680	12680	0
125	20231120	174400	905188970	12680	12680	12680	12680	0
126	20231120	174300	905188970	12680	12680	12680	12680	0
127	20231120	174200	905188970	12680	12680	12680	12680	0
128	20231120	174100	905188970	12680	12680	12680	12680	0
129	20231120	174000	905188970	12680	12680	12680	12680	0
130	20231120	173900	905188970	12680	12680	12680	12680	0
131	20231120	173800	905188970	12680	12680	12680	12680	0
132	20231120	173700	905188970	12680	12680	12680	12680	0
133	20231120	173600	905188970	12680	12680	12680	12680	0
134	20231120	173500	905188970	12680	12680	12680	12680	0
135	20231120	173400	905188970	12680	12680	12680	12680	0
136	20231120	173300	905188970	12680	12680	12680	12680	0
137	20231120	173200	905188970	12680	12680	12680	12680	0
138	20231120	173100	905188970	12680	12680	12680	12680	0
139	20231120	173000	905188970	12680	12680	12680	12680	0
140	20231120	172900	905188970	12680	12680	12680	12680	0
141	20231120	172800	905188970	12680	12680	12680	12680	0
142	20231120	172700	905188970	12680	12680	12680	12680	0
143	20231120	172600	905188970	12680	12680	12680	12680	0
144	20231120	172500	905188970	12680	12680	12680	12680	0
145	20231120	172400	905188970	12680	12680	12680	12680	0
146	20231120	172300	905188970	12680	12680	12680	12680	0
147	20231120	172200	905188970	12680	12680	12680	12680	0
148	20231120	172100	905188970	12680	12680	12680	12680	0
149	20231120	172000	905188970	12680	12680	12680	12680	0
150	20231120	171900	905188970	12680	12680	12680	12680	0
151	20231120	171800	905188970	12680	12680	12680	12680	0
152	20231120	171700	905188970	12680	12680	12680	12680	653
153	20231120	171600	905188970	12680	12680	12680	12680	0
154	20231120	171500	905188970	12680	12680	12680	12680	0
155	20231120	171400	905188970	12680	12680	12680	12680	0
156	20231120	171300	905188970	12680	12680	12680	12680	0
157	20231120	171200	905188970	12680	12680	12680	12680	0
158	20231120	171100	905188970	12680	12680	12680	12680	0
159	20231120	171000	905188970	12680	12680	12680	12680	0
160	20231120	170900	905188970	12680	12680	12680	12680	0
161	20231120	170800	905188970	12680	12680	12680	12680	0
162	20231120	170700	905188970	12680	12680	12680	12680	0
163	20231120	170600	905188970	12680	12680	12680	12680	0
164	20231120	170500	905188970	12680	12680	12680	12680	0
165	20231120	170400	905188970	12680	12680	12680	12680	0
166	20231120	170300	905188970	12680	12680	12680	12680	0
167	20231120	170200	905188970	12680	12680	12680	12680	0
168	20231120	170100	905188970	12680	12680	12680	12680	0
169	20231120	170000	905188970	12680	12680	12680	12680	0
170	20231120	165900	905188970	12680	12680	12680	12680	0
171	20231120	165800	905188970	12680	12680	12680	12680	0
172	20231120	165700	905188970	12680	12680	12680	12680	0
173	20231120	165600	905188970	12680	12680	12680	12680	0
174	20231120	165500	905188970	12680	12680	12680	12680	0
175	20231120	165400	905188970	12680	12680	12680	12680	0
176	20231120	165300	905188970	12680	12680	12680	12680	0
177	20231120	165200	905188970	12680	12680	12680	12680	0
178	20231120	165100	905188970	12680	12680	12680	12680	0
179	20231120	165000	905188970	12680	12680	12680	12680	0
180	20231120	164900	905188970	12680	12680	12680	12680	0
181	20231120	164800	905188970	12680	12680	12680	12680	0
182	20231120	164700	905188970	12680	12680	12680	12680	653
183	20231120	164600	905188970	12680	12680	12680	12680	0
184	20231120	164500	905188970	12680	12680	12680	12680	0
185	20231120	164400	905188970	12680	12680	12680	12680	0
186	20231120	164300	905188970	12680	12680	12680	12680	0
187	20231120	164200	905188970	12680	12680	12680	12680	0
188	20231120	164100	905188970	12680	12680	12680	12680	0
189	20231120	164000	905188970	12680	12680	12680	12680	0
190	20231120	163900	905188970	12680	12680	12680	12680	0
191	20231120	163800	905188970	12680	12680	12680	12680	0
192	20231120	163700	905188970	12680	12680	12680	12680	0
193	20231120	163600	905188970	12680	12680	12680	12680	0
194	20231120	163500	905188970	12680	12680	12680	12680	0
195	20231120	163400	905188970	12680	12680	12680	12680	0
196	20231120	163300	905188970	12680	12680	12680	12680	0
197	20231120	163200	905188970	12680	12680	12680	12680	0
198	20231120	163100	905188970	12680	12680	12680	12680	0
199	20231120	163000	905188970	12680	12680	12680	12680	0
200	20231120	162900	905188970	12680	12680	12680	12680	0
201	20231120	162800	905188970	12680	12680	12680	12680	0
202	20231120	162700	905188970	12680	12680	12680	12680	0
203	20231120	162600	905188970	12680	12680	12680	12680	0
204	20231120	162500	905188970	12680	12680	12680	12680	0
205	20231120	162400	905188970	12680	12680	12680	12680	0
206	20231120	162300	905188970	12680	12680	12680	12680	0
207	20231120	162200	905188970	12680	12680	12680	12680	0
208	20231120	162100	905188970	12680	12680	12680	12680	0
209	20231120	162000	905188970	12680	12680	12680	12680	0
210	20231120	161900	905188970	12680	12680	12680	12680	0
211	20231120	161800	905188970	12680	12680	12680	12680	0
212	20231120	161700	905188970	12680	12680	12680	12680	653
213	20231120	161600	905188970	12680	12680	12680	12680	0
214	20231120	161500	905188970	12680	12680	12680	12680	0
215	20231120	161400	905188970	12680	12680	12680	12680	0
216	20231120	161300	905188970	12680	12680	12680	12680	0
217	20231120	161200	905188970	12680	12680	12680	12680	0
218	20231120	161100	905188970	12680	12680	12680	12680	0
219	20231120	161000	905188970	12680	12680	12680	12680	0
220	20231120	160900	905188970	12680	12680	12680	12680	0
221	20231120	160800	905188970	12680	12680	12680	12680	0
222	20231120	160700	905188970	12680	12680	12680	12680	0
223	20231120	160600	905188970	12680	12680	12680	12680	0
224	20231120	160500	905188970	12680	12680	12680	12680	0
225	20231120	160400	905188970	12680	12680	12680	12680	0
226	20231120	160300	905188970	12680	12680	12680	12680	0
227	20231120	160200	905188970	12680	12680	12680	12680	0
228	20231120	160100	905188970	12680	12680	12680	12680	0
229	20231120	160000	905188970	12680	12680	12680	12680	0
230	20231120	155900	905188970	12680	12680	12680	12680	0
231	20231120	155800	905188970	12680	12680	12680	12680	0
232	20231120	155700	905188970	12680	12680	12680	12680	0
233	20231120	155600	905188970	12680	12680	12680	12680	0
234	20231120	155500	905188970	12680	12680	12680	12680	0
235	20231120	155400	905188970	12680	12680	12680	12680	0
236	20231120	155300	905188970	12680	12680	12680	12680	0
237	20231120	155200	905188970	12680	12680	12680	12680	0
238	20231120	155100	905188970	12680	12680	12680	12680	0
239	20231120	155000	905188970	12680	12680	12680	12680	0
240	20231120	154900	905188970	12680	12680	12680	12680	0
241	20231120	154800	905188970	12680	12680	12680	12680	0
242	20231120	154700	905188970	12680	12680	12680	12680	653
243	20231120	154600	905188970	12680	12680	12680	12680	0
244	20231120	154500	905188970	12680	12680	12680	12680	0
245	20231120	154400	905188970	12680	12680	12680	12680	0
246	20231120	154300	905188970	12680	12680	12680	12680	0
247	20231120	154200	905188970	12680	12680	12680	12680	0
248	20231120	154100	905188970	12680	12680	12680	12680	0
249	20231120	154000	905188970	12680	12680	12680	12680	0
250	20231120	153900	905188970	12680	12680	12680	12680	0
251	20231120	153800	905188970	12680	12680	12680	12680	0
252	20231120	153700	905188970	12680	12680	12680	12680	0
253	20231120	153600	905188970	12680	12680	12680	12680	0
254	20231120	153500	905188970	12680	12680	12680	12680	0
255	20231120	153400	905188970	12680	12680	12680	12680	0
256	20231120	153300	905188970	12680	12680	12680	12680	0
257	20231120	153200	905188970	12680	12680	12680	12680	0
258	20231120	153100	905188970	12680	12680	12680	12680	0
259	20231120	153000	905188970	12680	12680	12680	12680	653
260	20231120	152900	896908930	12610	12610	12610	12610	0
261	20231120	152800	896908930	12610	12610	12610	12610	0
262	20231120	152700	896908930	12610	12610	12610	12610	0
263	20231120	152600	896908930	12610	12610	12610	12610	0
264	20231120	152500	896908930	12610	12610	12610	12610	0
265	20231120	152400	896908930	12610	12610	12610	12610	0
266	20231120	152300	896908930	12610	12610	12610	12610	0
267	20231120	152200	896908930	12610	12610	12610	12610	0
268	20231120	152100	896908930	12610	12610	12610	12610	0
269	20231120	152000	896908930	12610	12610	12610	12610	0
270	20231120	151900	896908930	12610	12630	12630	12610	2
271	20231120	151800	896883690	12610	12610	12630	12610	502
272	20231120	151700	890552450	12620	12620	12620	12620	21
273	20231120	151600	890287430	12620	12630	12630	12620	390
274	20231120	151500	885365620	12680	12630	12680	12620	67
275	20231120	151400	884519950	12680	12680	12680	12680	1
276	20231120	151300	884507270	12620	12670	12670	12620	70
277	20231120	151200	883622370	12670	12660	12670	12660	2
278	20231120	151100	883597040	12670	12670	12670	12670	52
279	20231120	151000	882938200	12670	12610	12670	12610	2
280	20231120	150900	882912920	12610	12610	12610	12610	477
281	20231120	150800	876897950	12610	12610	12610	12610	57
282	20231120	150700	876179180	12620	12620	12620	12620	486
283	20231120	150600	870045860	12690	12690	12690	12690	35
284	20231120	150500	869601710	12690	12690	12690	12690	5
285	20231120	150400	869538260	12690	12620	12690	12610	315
286	20231120	150300	865562800	12630	12650	12650	12630	356
287	20231120	150200	861065400	12650	12650	12650	12650	235
288	20231120	150100	858092650	12650	12640	12650	12620	630
289	20231120	150000	850137150	12640	12630	12640	12630	230
290	20231120	145900	847232240	12630	12650	12650	12630	923
291	20231120	145800	835565340	12660	12690	12690	12660	60
292	20231120	145700	834804840	12690	12690	12690	12690	42
293	20231120	145600	834271860	12690	12700	12700	12640	79
294	20231120	145500	833269640	12700	12640	12700	12640	456
295	20231120	145400	827505540	12640	12700	12700	12640	73
296	20231120	145300	826578560	12640	12640	12690	12640	62
297	20231120	145200	825792930	12700	12680	12700	12680	2
298	20231120	145100	825767550	12640	12690	12690	12640	73
299	20231120	145000	824841280	12700	12670	12700	12670	74
300	20231120	144900	823903670	12670	12680	12680	12630	550
301	20231120	144800	816942610	12680	12680	12700	12680	109
302	20231120	144700	815559090	12680	12700	12700	12680	113
303	20231120	144600	814125210	12690	12690	12690	12670	38
304	20231120	144500	813643180	12700	12690	12700	12690	58
305	20231120	144400	812906740	12670	12670	12680	12670	36
306	20231120	144300	812450290	12670	12670	12670	12670	3
307	20231120	144200	812412280	12670	12700	12700	12670	77
308	20231120	144100	811434590	12660	12660	12700	12660	50
309	20231120	144000	810800030	12660	12660	12660	12660	36
310	20231120	143900	810344270	12700	12660	12700	12660	102
311	20231120	143800	809050400	12660	12700	12700	12660	108
312	20231120	143700	807679160	12710	12720	12720	12710	94
313	20231120	143600	806484000	12720	12710	12720	12710	63
314	20231120	143500	805682980	12710	12710	12710	12710	20
315	20231120	143400	805428780	12670	12690	12710	12670	84
316	20231120	143300	804361530	12660	12660	12660	12660	2
317	20231120	143200	804336210	12680	12710	12710	12660	70
318	20231120	143100	803448430	12700	12690	12700	12690	71
319	20231120	143000	802547020	12680	12680	12680	12680	3
320	20231120	142900	802508980	12670	12660	12690	12660	79
321	20231120	142800	801507420	12690	12680	12690	12680	111
322	20231120	142700	800099530	12680	12670	12680	12670	19
323	20231120	142600	799858750	12680	12700	12700	12680	109
324	20231120	142500	798475990	12680	12680	12700	12680	116
325	20231120	142400	797003980	12680	12690	12690	12680	104
326	20231120	142300	795685240	12690	12720	12720	12690	86
327	20231120	142200	794592490	12690	12690	12710	12690	129
328	20231120	142100	792954370	12690	12700	12700	12690	35
329	20231120	142000	792509890	12710	12710	12710	12700	50
330	20231120	141900	791874580	12700	12690	12700	12690	79
331	20231120	141800	790871580	12690	12690	12690	12690	15
332	20231120	141700	790681230	12690	12720	12720	12690	42
333	20231120	141600	790147050	12690	12680	12690	12680	95
334	20231120	141500	788942030	12680	12680	12680	12680	14
335	20231120	141400	788764510	12680	12700	12720	12680	76
336	20231120	141300	787798530	12690	12680	12690	12680	57
337	20231120	141200	787075480	12680	12690	12690	12680	64
338	20231120	141100	786263340	12710	12700	12710	12690	109
339	20231120	141000	784878350	12690	12690	12690	12690	0
340	20231120	140900	784878350	12690	12690	12690	12690	2
341	20231120	140800	784852970	12690	12700	12700	12690	64
342	20231120	140700	784040520	12700	12680	12700	12670	52
343	20231120	140600	783380560	12670	12670	12670	12670	34
344	20231120	140500	782949780	12690	12690	12700	12690	87
345	20231120	140400	781845330	12700	12680	12700	12680	93
346	20231120	140300	780665090	12680	12680	12680	12680	0
347	20231120	140200	780665090	12680	12680	12690	12680	58
348	20231120	140100	779929240	12690	12660	12690	12660	78
349	20231120	140000	778940470	12680	12680	12680	12680	0
350	20231120	135900	778940470	12680	12660	12690	12660	73
351	20231120	135800	778014450	12680	12660	12680	12650	349
352	20231120	135700	773593800	12660	12660	12660	12660	2
353	20231120	135600	773568480	12660	12670	12680	12660	144
354	20231120	135500	771743980	12670	12670	12670	12670	43
355	20231120	135400	771199170	12670	12670	12680	12660	165
356	20231120	135300	769107440	12680	12680	12680	12670	449
357	20231120	135200	763414520	12670	12650	12670	12650	61
358	20231120	135100	762642440	12670	12680	12680	12670	103
359	20231120	135000	761336720	12680	12680	12680	12680	368
360	20231120	134900	756670480	12680	12680	12690	12680	256
361	20231120	134800	753422140	12680	12700	12700	12680	94
362	20231120	134700	752228820	12700	12690	12700	12680	30
363	20231120	134600	751848130	12690	12690	12690	12690	12
364	20231120	134500	751695850	12680	12690	12700	12680	77
365	20231120	134400	750718320	12690	12680	12690	12680	48
366	20231120	134300	750109220	12700	12690	12700	12690	728
367	20231120	134200	740863710	12680	12690	12690	12680	100
368	20231120	134100	739595010	12680	12680	12680	12680	53
369	20231120	134000	738922970	12680	12670	12680	12670	18
370	20231120	133900	738694750	12670	12650	12670	12650	77
371	20231120	133800	737719560	12650	12650	12650	12650	0
372	20231120	133700	737719560	12650	12650	12680	12650	52
373	20231120	133600	737060890	12690	12630	12690	12630	81
374	20231120	133500	736033890	12630	12630	12630	12620	181
375	20231120	133400	733748150	12630	12630	12680	12630	70
376	20231120	133300	732862300	12690	12680	12690	12630	342
377	20231120	133200	728536170	12680	12690	12690	12680	31
378	20231120	133100	728143080	12690	12690	12690	12680	136
379	20231120	133000	726417840	12690	12710	12710	12690	134
380	20231120	132900	724715920	12710	12710	12710	12710	2
381	20231120	132800	724690500	12720	12700	12720	12700	74
382	20231120	132700	723749720	12690	12700	12700	12690	52
383	20231120	132600	723089740	12700	12700	12700	12700	0
384	20231120	132500	723089740	12700	12700	12700	12690	107
385	20231120	132400	721730860	12690	12700	12700	12690	59
386	20231120	132300	720981750	12700	12700	12700	12700	33
387	20231120	132200	720562650	12700	12660	12700	12660	32
388	20231120	132100	720156830	12670	12680	12680	12670	25
389	20231120	132000	719839980	12690	12680	12690	12680	56
390	20231120	131900	719129560	12680	12660	12680	12660	107
391	20231120	131800	717774010	12660	12670	12670	12660	57
392	20231120	131700	717051840	12690	12700	12700	12690	50
393	20231120	131600	716417140	12700	12680	12700	12680	291
394	20231120	131500	712725360	12680	12680	12680	12680	98
395	20231120	131400	711482720	12680	12680	12680	12680	36
396	20231120	131300	711026240	12680	12690	12690	12680	184
397	20231120	131200	708692250	12690	12690	12690	12690	8
398	20231120	131100	708590730	12690	12700	12700	12690	31
399	20231120	131000	708197040	12720	12690	12720	12690	146
400	20231120	130900	706342170	12690	12690	12690	12690	0
401	20231120	130800	706342170	12690	12700	12700	12690	43
402	20231120	130700	705796090	12690	12680	12690	12680	86
403	20231120	130600	704705040	12680	12680	12680	12680	0
404	20231120	130500	704705040	12680	12670	12680	12670	39
405	20231120	130400	704210530	12660	12660	12660	12650	215
406	20231120	130300	701488900	12670	12670	12670	12660	50
407	20231120	130200	700855630	12670	12690	12700	12670	274
408	20231120	130100	697379020	12710	12710	12710	12700	68
409	20231120	130000	696515070	12710	12720	12720	12710	45
410	20231120	125900	695942730	12730	12730	12730	12730	91
411	20231120	125800	694784300	12720	12720	12740	12720	40
412	20231120	125700	694274760	12720	12720	12720	12720	2
413	20231120	125600	694249320	12720	12730	12750	12720	123
414	20231120	125500	692682570	12750	12720	12750	12720	32
415	20231120	125400	692274630	12740	12740	12740	12740	0
416	20231120	125300	692274630	12740	12750	12750	12710	150
417	20231120	125200	690364140	12770	12770	12770	12770	41
418	20231120	125100	689840570	12750	12750	12750	12750	15
419	20231120	125000	689649320	12780	12760	12780	12760	112
420	20231120	124900	688218460	12790	12750	12790	12750	48
421	20231120	124800	687605340	12740	12740	12740	12740	2
422	20231120	124700	687579860	12790	12770	12790	12770	80
423	20231120	124600	686556860	12780	12780	12800	12770	82
424	20231120	124500	685508330	12780	12790	12800	12780	108
425	20231120	124400	684126450	12790	12790	12790	12790	14
426	20231120	124300	683947390	12790	12770	12790	12770	59
427	20231120	124200	683193200	12770	12770	12790	12770	58
428	20231120	124100	682451960	12770	12770	12770	12770	2
429	20231120	124000	682426420	12800	12760	12800	12760	37
430	20231120	123900	681952900	12790	12790	12800	12790	116
431	20231120	123800	680468680	12790	12750	12790	12750	4
432	20231120	123700	680417600	12790	12750	12790	12710	933
433	20231120	123600	668554790	12750	12740	12790	12740	91
434	20231120	123500	667392170	12750	12750	12750	12750	16
435	20231120	123400	667188170	12790	12790	12800	12790	72
436	20231120	123300	666267130	12800	12760	12800	12760	72
437	20231120	123200	665345610	12760	12790	12790	12760	39
438	20231120	123100	664847130	12800	12800	12800	12790	47
439	20231120	123000	664245550	12800	12750	12800	12750	74
440	20231120	122900	663298590	12800	12790	12800	12770	26
441	20231120	122800	662966440	12800	12780	12800	12770	70
442	20231120	122700	662071180	12790	12790	12790	12780	116
443	20231120	122600	660587850	12780	12780	12790	12780	26
444	20231120	122500	660255410	12790	12780	12790	12780	46
445	20231120	122400	659667090	12790	12790	12790	12790	44
446	20231120	122300	659104330	12790	12790	12790	12790	29
447	20231120	122200	658733420	12780	12770	12800	12770	106
448	20231120	122100	657377210	12770	12760	12770	12760	18
449	20231120	122000	657147520	12740	12740	12740	12740	0
450	20231120	121900	657147520	12740	12750	12760	12740	98
451	20231120	121800	655897440	12750	12770	12770	12750	57
452	20231120	121700	655170170	12770	12760	12770	12760	11
453	20231120	121600	655029710	12760	12800	12810	12760	111
454	20231120	121500	653608190	12730	12790	12790	12730	606
455	20231120	121400	645886700	12790	12800	12800	12790	33
456	20231120	121300	645464310	12800	12810	12810	12790	1226
457	20231120	121200	629770490	12800	12830	12830	12800	77
458	20231120	121100	628783380	12840	12830	12840	12830	22
459	20231120	121000	628500960	12840	12840	12840	12830	118
460	20231120	120900	626985980	12850	12840	12850	12840	18
461	20231120	120800	626754700	12840	12840	12840	12840	20
462	20231120	120700	626497900	12850	12840	12850	12840	115
463	20231120	120600	625020320	12840	12850	12850	12840	31
464	20231120	120500	624622120	12840	12850	12850	12840	26
465	20231120	120400	624288120	12850	12840	12850	12840	126
466	20231120	120300	622669190	12850	12880	12880	12850	103
467	20231120	120200	621343940	12890	12890	12890	12880	111
468	20231120	120100	619913410	12890	12890	12900	12890	594
469	20231120	120000	612255680	12890	12890	12900	12890	36
470	20231120	115900	611791490	12890	12890	12900	12890	66
471	20231120	115800	610940170	12890	12880	12900	12880	60
472	20231120	115700	610166260	12890	12890	12890	12890	15
473	20231120	115600	609972910	12890	12890	12900	12890	100
474	20231120	115500	608683040	12890	12890	12900	12890	100
475	20231120	115400	607393580	12900	12900	12900	12890	104
476	20231120	115300	606052850	12890	12870	12890	12870	151
477	20231120	115200	604106740	12880	12880	12880	12880	256
478	20231120	115100	600809460	12870	12880	12880	12860	36
479	20231120	115000	600345920	12880	12870	12880	12870	197
480	20231120	114900	597809670	12880	12870	12880	12860	246
481	20231120	114800	594643510	12860	12860	12860	12860	20
482	20231120	114700	594386310	12860	12860	12870	12860	85
483	20231120	114600	593292510	12860	12870	12870	12860	60
484	20231120	114500	592520350	12870	12860	12870	12860	25
485	20231120	114400	592198690	12870	12870	12870	12860	88
486	20231120	114300	591066150	12860	12850	12860	12850	15
487	20231120	114200	590873390	12860	12870	12870	12860	57
488	20231120	114100	590139810	12870	12860	12870	12850	61
489	20231120	114000	589355080	12870	12870	12870	12850	63
490	20231120	113900	588544310	12870	12870	12880	12870	78
491	20231120	113800	587539870	12870	12870	12870	12870	13
492	20231120	113700	587372560	12870	12880	12880	12870	64
493	20231120	113600	586548270	12880	12860	12880	12860	73
494	20231120	113500	585608620	12870	12870	12870	12870	15
495	20231120	113400	585415570	12870	12870	12870	12860	93
496	20231120	113300	584218870	12870	12860	12870	12860	70
497	20231120	113200	583318110	12830	12840	12840	12820	98
498	20231120	113100	582061150	12820	12820	12870	12820	39
499	20231120	113000	581559770	12880	12840	12880	12820	326
500	20231120	112900	577375860	12810	12880	12880	12810	7
501	20231120	112800	577285840	12850	12850	12850	12850	56
502	20231120	112700	576566240	12800	12880	12880	12800	282
503	20231120	112600	572939500	12880	12870	12880	12870	18
504	20231120	112500	572707680	12900	12900	12900	12900	28
505	20231120	112400	572346480	12890	12860	12890	12860	637
506	20231120	112300	564152530	12860	12860	12860	12860	16
507	20231120	112200	563946770	12860	12900	12900	12860	3422
508	20231120	112100	519904180	12900	12880	12900	12880	190
509	20231120	112000	517454440	12890	12890	12890	12890	16
510	20231120	111900	517248200	12890	12910	12910	12880	99
511	20231120	111800	515970770	12910	12910	12910	12880	293
512	20231120	111700	512192730	12920	12910	12920	12910	27
513	20231120	111600	511844010	12940	12940	12950	12940	119
514	20231120	111500	510303860	12940	12900	12940	12890	124
515	20231120	111400	508703150	12900	12910	12910	12900	79
516	20231120	111300	507683860	12920	12920	12920	12920	117
517	20231120	111200	506172220	12920	12930	12950	12920	594
518	20231120	111100	498486290	12910	12920	12920	12910	68
519	20231120	111000	497608130	12910	12940	12940	12910	262
520	20231120	110900	494219300	12930	12920	12930	12920	181
521	20231120	110800	491878990	12940	12950	12950	12940	45
522	20231120	110700	491296520	12950	12940	12950	12930	245
523	20231120	110600	488127350	12940	12920	12940	12920	159
524	20231120	110500	486072410	12910	12920	12920	12910	29
525	20231120	110400	485697800	12930	12930	12930	12870	366
526	20231120	110300	480974980	12920	12920	12930	12920	236
527	20231120	110200	477924750	12910	12900	12910	12900	69
528	20231120	110100	477034480	12930	12900	12940	12870	674
529	20231120	110000	468343190	12890	12900	12920	12870	1424
530	20231120	105900	449973480	12870	12840	12900	12840	3367
531	20231120	105800	406615070	12850	12850	12850	12850	125
532	20231120	105700	405008820	12850	12840	12850	12840	30
533	20231120	105600	404623470	12850	12840	12850	12840	101
534	20231120	105500	403325760	12820	12840	12850	12820	1193
535	20231120	105400	387995780	12840	12830	12840	12830	348
536	20231120	105300	383530480	12830	12820	12830	12790	1107
537	20231120	105200	369357990	12820	12820	12820	12810	51
538	20231120	105100	368704330	12820	12820	12820	12820	38
539	20231120	105000	368217170	12820	12810	12830	12810	106
540	20231120	104900	366857950	12800	12800	12800	12800	1
541	20231120	104800	366845150	12780	12790	12830	12780	235
542	20231120	104700	363840040	12780	12830	12830	12780	110
543	20231120	104600	362429400	12830	12830	12830	12830	46
544	20231120	104500	361839220	12830	12840	12840	12830	39
545	20231120	104400	361338690	12840	12840	12840	12840	71
546	20231120	104300	360427050	12820	12850	12850	12820	53
547	20231120	104200	359746580	12850	12790	12850	12790	1283
548	20231120	104100	343322850	12800	12800	12800	12790	196
549	20231120	104000	340815140	12800	12780	12800	12760	918
550	20231120	103900	329080290	12780	12780	12780	12780	15
551	20231120	103800	328888590	12760	12790	12790	12760	77
552	20231120	103700	327903820	12790	12770	12800	12760	513
553	20231120	103600	321345040	12760	12760	12770	12760	49
554	20231120	103500	320719790	12760	12760	12760	12750	51
555	20231120	103400	320069140	12770	12770	12770	12760	45
556	20231120	103300	319494590	12770	12770	12780	12740	438
557	20231120	103200	313900380	12780	12790	12790	12780	101
558	20231120	103100	312608940	12780	12750	12790	12750	1005
559	20231120	103000	299786000	12750	12760	12760	12750	130
560	20231120	102900	298127540	12720	12760	12760	12720	19
561	20231120	102800	297885720	12750	12760	12760	12700	1164
562	20231120	102700	283094650	12750	12630	12750	12630	196
563	20231120	102600	280603420	12700	12700	12700	12680	72
564	20231120	102500	279689320	12700	12700	12710	12700	265
565	20231120	102400	276323050	12700	12670	12700	12670	2233
566	20231120	102300	247971510	12670	12640	12670	12620	299
567	20231120	102200	244187140	12610	12600	12610	12600	15
568	20231120	102100	243998010	12630	12620	12630	12620	107
569	20231120	102000	242647300	12620	12590	12620	12580	39
570	20231120	101900	242156470	12590	12600	12600	12590	26
571	20231120	101800	241828920	12600	12580	12600	12570	130
572	20231120	101700	240191520	12600	12600	12600	12600	15
573	20231120	101600	240002520	12600	12560	12620	12560	124
574	20231120	101500	238440510	12600	12520	12600	12520	163
575	20231120	101400	236390980	12520	12520	12520	12520	0
576	20231120	101300	236390980	12520	12520	12520	12520	2
577	20231120	101200	236365940	12560	12520	12560	12520	18
578	20231120	101100	236140540	12520	12520	12520	12520	2
579	20231120	101000	236115500	12520	12570	12570	12520	3
580	20231120	100900	236077890	12520	12560	12560	12520	198
581	20231120	100800	233597040	12560	12550	12560	12530	30
582	20231120	100700	233220440	12530	12560	12560	12530	10
583	20231120	100600	233094870	12510	12510	12510	12510	13
584	20231120	100500	232932240	12510	12560	12560	12510	20
585	20231120	100400	232681940	12560	12500	12560	12500	3
586	20231120	100300	232644320	12500	12500	12500	12500	2
587	20231120	100200	232619320	12560	12500	12560	12500	36
588	20231120	100100	232167880	12500	12500	12500	12500	2
589	20231120	100000	232142880	12580	12500	12580	12500	5
590	20231120	095900	232080140	12580	12580	12580	12580	8
591	20231120	095800	231979500	12510	12600	12600	12490	19
592	20231120	095700	231741760	12540	12540	12540	12540	1091
593	20231120	095600	218060620	12460	12450	12540	12450	1529
594	20231120	095500	198914780	12440	12440	12440	12430	759
595	20231120	095400	189475210	12460	12460	12460	12460	10
596	20231120	095300	189350610	12460	12460	12460	12450	1004
597	20231120	095200	176848730	12450	12460	12460	12450	22
598	20231120	095100	176574820	12450	12450	12450	12450	2
599	20231120	095000	176549920	12450	12510	12510	12450	6
600	20231120	094900	176475100	12440	12460	12530	12440	775
601	20231120	094800	166800960	12460	12460	12510	12450	672
602	20231120	094700	158429990	12520	12460	12520	12460	36
603	20231120	094600	157981370	12460	12520	12520	12460	302
604	20231120	094500	154200450	12520	12460	12520	12460	23
605	20231120	094400	153913810	12460	12500	12540	12460	294
606	20231120	094300	150230470	12510	12460	12510	12460	71
607	20231120	094200	149343040	12500	12460	12500	12460	7
608	20231120	094100	149255780	12460	12450	12460	12450	3
609	20231120	094000	149218420	12450	12470	12470	12450	323
610	20231120	093900	145194620	12470	12470	12470	12470	131
611	20231120	093800	143561050	12470	12470	12470	12470	22
612	20231120	093700	143286710	12470	12490	12490	12470	1128
613	20231120	093600	129215990	12540	12490	12540	12490	3
614	20231120	093500	129178470	12540	12480	12540	12480	10
615	20231120	093400	129053610	12480	12480	12480	12480	7
616	20231120	093300	128966250	12550	12490	12550	12470	529
617	20231120	093200	122345250	12600	12510	12600	12510	601
618	20231120	093100	114779750	12510	12470	12510	12470	667
619	20231120	093000	106453050	12470	12470	12470	12470	5
620	20231120	092900	106390700	12470	12480	12490	12460	110
621	20231120	092800	105019260	12470	12490	12490	12470	114
622	20231120	092700	103597640	12500	12510	12510	12500	76
623	20231120	092600	102647610	12510	12570	12570	12510	324
624	20231120	092500	98576970	12610	12610	12610	12610	1616
625	20231120	092400	78199210	12630	12610	12630	12610	943
626	20231120	092300	66307900	12610	12610	12610	12610	0
627	20231120	092200	66307900	12610	12620	12620	12560	7
628	20231120	092100	66219810	12580	12550	12580	12550	778
629	20231120	092000	56451670	12550	12520	12550	12520	193
630	20231120	091900	54032610	12540	12530	12540	12530	500
631	20231120	091800	47762670	12540	12540	12540	12540	0
632	20231120	091700	47762670	12540	12530	12540	12520	19
633	20231120	091600	47524600	12460	12530	12530	12460	163
634	20231120	091500	45491380	12540	12540	12540	12540	25
635	20231120	091400	45177880	12540	12480	12540	12470	155
636	20231120	091300	43244540	12480	12480	12480	12480	217
637	20231120	091200	40536380	12580	12570	12580	12570	100
638	20231120	091100	39278460	12560	12530	12560	12480	431
639	20231120	091000	33882130	12540	12560	12560	12540	129
640	20231120	090900	32263240	12580	12580	12580	12580	110
641	20231120	090800	30879440	12620	12620	12620	12620	101
642	20231120	090700	29604820	12750	12620	12770	12620	162
643	20231120	090600	27554090	12620	12620	12620	12620	3
644	20231120	090500	27516230	12570	12610	12610	12570	37
645	20231120	090400	27050440	12630	12610	12700	12600	188
646	20231120	090300	24678130	12510	12480	12510	12480	1062
647	20231120	090200	11403810	12430	12440	12440	12430	244
648	20231120	090100	8370090	12450	12470	12470	12450	97
649	20231120	090000	7162270	12480	12500	12500	12480	573