KissMeData/183300/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	201200	3300556400	55700	55700	55700	55700	641
3	20231121	201100	3300556400	55700	55700	55700	55700	0
4	20231121	201000	3300556400	55700	55700	55700	55700	0
5	20231121	200900	3300556400	55700	55700	55700	55700	0
6	20231121	200800	3300556400	55700	55700	55700	55700	0
7	20231121	200700	3300556400	55700	55700	55700	55700	0
8	20231121	200600	3300556400	55700	55700	55700	55700	0
9	20231121	200500	3300556400	55700	55700	55700	55700	0
10	20231121	200400	3300556400	55700	55700	55700	55700	0
11	20231121	200300	3300556400	55700	55700	55700	55700	0
12	20231121	200200	3300556400	55700	55700	55700	55700	0
13	20231121	200100	3300556400	55700	55700	55700	55700	0
14	20231121	200000	3300556400	55700	55700	55700	55700	0
15	20231121	195900	3300556400	55700	55700	55700	55700	0
16	20231121	195800	3300556400	55700	55700	55700	55700	0
17	20231121	195700	3300556400	55700	55700	55700	55700	0
18	20231121	195600	3300556400	55700	55700	55700	55700	0
19	20231121	195500	3300556400	55700	55700	55700	55700	0
20	20231121	195400	3300556400	55700	55700	55700	55700	0
21	20231121	195300	3300556400	55700	55700	55700	55700	0
22	20231121	195200	3300556400	55700	55700	55700	55700	0
23	20231121	195100	3300556400	55700	55700	55700	55700	0
24	20231121	195000	3300556400	55700	55700	55700	55700	0
25	20231121	194900	3300556400	55700	55700	55700	55700	0
26	20231121	194800	3300556400	55700	55700	55700	55700	0
27	20231121	194700	3300556400	55700	55700	55700	55700	0
28	20231121	194600	3300556400	55700	55700	55700	55700	0
29	20231121	194500	3300556400	55700	55700	55700	55700	0
30	20231121	194400	3300556400	55700	55700	55700	55700	0
31	20231121	194300	3300556400	55700	55700	55700	55700	0
32	20231121	194200	3300556400	55700	55700	55700	55700	641
33	20231121	194100	3300556400	55700	55700	55700	55700	0
34	20231121	194000	3300556400	55700	55700	55700	55700	0
35	20231121	193900	3300556400	55700	55700	55700	55700	0
36	20231121	193800	3300556400	55700	55700	55700	55700	0
37	20231121	193700	3300556400	55700	55700	55700	55700	0
38	20231121	193600	3300556400	55700	55700	55700	55700	0
39	20231121	193500	3300556400	55700	55700	55700	55700	0
40	20231121	193400	3300556400	55700	55700	55700	55700	0
41	20231121	193300	3300556400	55700	55700	55700	55700	0
42	20231121	193200	3300556400	55700	55700	55700	55700	0
43	20231121	193100	3300556400	55700	55700	55700	55700	0
44	20231121	193000	3300556400	55700	55700	55700	55700	0
45	20231121	192900	3300556400	55700	55700	55700	55700	0
46	20231121	192800	3300556400	55700	55700	55700	55700	0
47	20231121	192700	3300556400	55700	55700	55700	55700	0
48	20231121	192600	3300556400	55700	55700	55700	55700	0
49	20231121	192500	3300556400	55700	55700	55700	55700	0
50	20231121	192400	3300556400	55700	55700	55700	55700	0
51	20231121	192300	3300556400	55700	55700	55700	55700	0
52	20231121	192200	3300556400	55700	55700	55700	55700	0
53	20231121	192100	3300556400	55700	55700	55700	55700	0
54	20231121	192000	3300556400	55700	55700	55700	55700	0
55	20231121	191900	3300556400	55700	55700	55700	55700	0
56	20231121	191800	3300556400	55700	55700	55700	55700	0
57	20231121	191700	3300556400	55700	55700	55700	55700	0
58	20231121	191600	3300556400	55700	55700	55700	55700	0
59	20231121	191500	3300556400	55700	55700	55700	55700	0
60	20231121	191400	3300556400	55700	55700	55700	55700	0
61	20231121	191300	3300556400	55700	55700	55700	55700	0
62	20231121	191200	3300556400	55700	55700	55700	55700	641
63	20231121	191100	3300556400	55700	55700	55700	55700	0
64	20231121	191000	3300556400	55700	55700	55700	55700	0
65	20231121	190900	3300556400	55700	55700	55700	55700	0
66	20231121	190800	3300556400	55700	55700	55700	55700	0
67	20231121	190700	3300556400	55700	55700	55700	55700	0
68	20231121	190600	3300556400	55700	55700	55700	55700	0
69	20231121	190500	3300556400	55700	55700	55700	55700	0
70	20231121	190400	3300556400	55700	55700	55700	55700	0
71	20231121	190300	3300556400	55700	55700	55700	55700	0
72	20231121	190200	3300556400	55700	55700	55700	55700	0
73	20231121	190100	3300556400	55700	55700	55700	55700	0
74	20231121	190000	3300556400	55700	55700	55700	55700	0
75	20231121	185900	3300556400	55700	55700	55700	55700	0
76	20231121	185800	3300556400	55700	55700	55700	55700	0
77	20231121	185700	3300556400	55700	55700	55700	55700	0
78	20231121	185600	3300556400	55700	55700	55700	55700	0
79	20231121	185500	3300556400	55700	55700	55700	55700	0
80	20231121	185400	3300556400	55700	55700	55700	55700	0
81	20231121	185300	3300556400	55700	55700	55700	55700	0
82	20231121	185200	3300556400	55700	55700	55700	55700	0
83	20231121	185100	3300556400	55700	55700	55700	55700	0
84	20231121	185000	3300556400	55700	55700	55700	55700	0
85	20231121	184900	3300556400	55700	55700	55700	55700	0
86	20231121	184800	3300556400	55700	55700	55700	55700	0
87	20231121	184700	3300556400	55700	55700	55700	55700	0
88	20231121	184600	3300556400	55700	55700	55700	55700	0
89	20231121	184500	3300556400	55700	55700	55700	55700	0
90	20231121	184400	3300556400	55700	55700	55700	55700	0
91	20231121	184300	3300556400	55700	55700	55700	55700	0
92	20231121	184200	3300556400	55700	55700	55700	55700	641
93	20231121	184100	3300556400	55700	55700	55700	55700	0
94	20231121	184000	3300556400	55700	55700	55700	55700	0
95	20231121	183900	3300556400	55700	55700	55700	55700	0
96	20231121	183800	3300556400	55700	55700	55700	55700	0
97	20231121	183700	3300556400	55700	55700	55700	55700	0
98	20231121	183600	3300556400	55700	55700	55700	55700	0
99	20231121	183500	3300556400	55700	55700	55700	55700	0
100	20231121	183400	3300556400	55700	55700	55700	55700	0
101	20231121	183300	3300556400	55700	55700	55700	55700	0
102	20231121	183200	3300556400	55700	55700	55700	55700	0
103	20231121	183100	3300556400	55700	55700	55700	55700	0
104	20231121	183000	3300556400	55700	55700	55700	55700	0
105	20231121	182900	3300556400	55700	55700	55700	55700	0
106	20231121	182800	3300556400	55700	55700	55700	55700	0
107	20231121	182700	3300556400	55700	55700	55700	55700	0
108	20231121	182600	3300556400	55700	55700	55700	55700	0
109	20231121	182500	3300556400	55700	55700	55700	55700	0
110	20231121	182400	3300556400	55700	55700	55700	55700	0
111	20231121	182300	3300556400	55700	55700	55700	55700	0
112	20231121	182200	3300556400	55700	55700	55700	55700	0
113	20231121	182100	3300556400	55700	55700	55700	55700	0
114	20231121	182000	3300556400	55700	55700	55700	55700	0
115	20231121	181900	3300556400	55700	55700	55700	55700	0
116	20231121	181800	3300556400	55700	55700	55700	55700	0
117	20231121	181700	3300556400	55700	55700	55700	55700	0
118	20231121	181600	3300556400	55700	55700	55700	55700	0
119	20231121	181500	3300556400	55700	55700	55700	55700	0
120	20231121	181400	3300556400	55700	55700	55700	55700	0
121	20231121	181300	3300556400	55700	55700	55700	55700	0
122	20231121	181200	3300556400	55700	55700	55700	55700	641
123	20231121	181100	3300556400	55700	55700	55700	55700	0
124	20231121	181000	3300556400	55700	55700	55700	55700	0
125	20231121	180900	3300556400	55700	55700	55700	55700	0
126	20231121	180800	3300556400	55700	55700	55700	55700	0
127	20231121	180700	3300556400	55700	55700	55700	55700	0
128	20231121	180600	3300556400	55700	55700	55700	55700	0
129	20231121	180500	3300556400	55700	55700	55700	55700	0
130	20231121	180400	3300556400	55700	55700	55700	55700	0
131	20231121	180300	3300556400	55700	55700	55700	55700	0
132	20231121	180200	3300556400	55700	55700	55700	55700	0
133	20231121	180100	3300556400	55700	55700	55700	55700	0
134	20231121	180000	3300556400	55700	55700	55700	55700	0
135	20231121	175900	3300556400	55700	55700	55700	55700	0
136	20231121	175800	3300556400	55700	55700	55700	55700	0
137	20231121	175700	3300556400	55700	55700	55700	55700	0
138	20231121	175600	3300556400	55700	55700	55700	55700	0
139	20231121	175500	3300556400	55700	55700	55700	55700	0
140	20231121	175400	3300556400	55700	55700	55700	55700	0
141	20231121	175300	3300556400	55700	55700	55700	55700	0
142	20231121	175200	3300556400	55700	55700	55700	55700	0
143	20231121	175100	3300556400	55700	55700	55700	55700	0
144	20231121	175000	3300556400	55700	55700	55700	55700	0
145	20231121	174900	3300556400	55700	55700	55700	55700	0
146	20231121	174800	3300556400	55700	55700	55700	55700	0
147	20231121	174700	3300556400	55700	55700	55700	55700	0
148	20231121	174600	3300556400	55700	55700	55700	55700	0
149	20231121	174500	3300556400	55700	55700	55700	55700	0
150	20231121	174400	3300556400	55700	55700	55700	55700	0
151	20231121	174300	3300556400	55700	55700	55700	55700	0
152	20231121	174200	3300556400	55700	55700	55700	55700	641
153	20231121	174100	3300556400	55700	55700	55700	55700	0
154	20231121	174000	3300556400	55700	55700	55700	55700	0
155	20231121	173900	3300556400	55700	55700	55700	55700	0
156	20231121	173800	3300556400	55700	55700	55700	55700	0
157	20231121	173700	3300556400	55700	55700	55700	55700	0
158	20231121	173600	3300556400	55700	55700	55700	55700	0
159	20231121	173500	3300556400	55700	55700	55700	55700	0
160	20231121	173400	3300556400	55700	55700	55700	55700	0
161	20231121	173300	3300556400	55700	55700	55700	55700	0
162	20231121	173200	3300556400	55700	55700	55700	55700	0
163	20231121	173100	3300556400	55700	55700	55700	55700	0
164	20231121	173000	3300556400	55700	55700	55700	55700	0
165	20231121	172900	3300556400	55700	55700	55700	55700	0
166	20231121	172800	3300556400	55700	55700	55700	55700	0
167	20231121	172700	3300556400	55700	55700	55700	55700	0
168	20231121	172600	3300556400	55700	55700	55700	55700	0
169	20231121	172500	3300556400	55700	55700	55700	55700	0
170	20231121	172400	3300556400	55700	55700	55700	55700	0
171	20231121	172300	3300556400	55700	55700	55700	55700	0
172	20231121	172200	3300556400	55700	55700	55700	55700	0
173	20231121	172100	3300556400	55700	55700	55700	55700	0
174	20231121	172000	3300556400	55700	55700	55700	55700	0
175	20231121	171900	3300556400	55700	55700	55700	55700	0
176	20231121	171800	3300556400	55700	55700	55700	55700	0
177	20231121	171700	3300556400	55700	55700	55700	55700	0
178	20231121	171600	3300556400	55700	55700	55700	55700	0
179	20231121	171500	3300556400	55700	55700	55700	55700	0
180	20231121	171400	3300556400	55700	55700	55700	55700	0
181	20231121	171300	3300556400	55700	55700	55700	55700	0
182	20231121	171200	3300556400	55700	55700	55700	55700	641
183	20231121	171100	3300556400	55700	55700	55700	55700	0
184	20231121	171000	3300556400	55700	55700	55700	55700	0
185	20231121	170900	3300556400	55700	55700	55700	55700	0
186	20231121	170800	3300556400	55700	55700	55700	55700	0
187	20231121	170700	3300556400	55700	55700	55700	55700	0
188	20231121	170600	3300556400	55700	55700	55700	55700	0
189	20231121	170500	3300556400	55700	55700	55700	55700	0
190	20231121	170400	3300556400	55700	55700	55700	55700	0
191	20231121	170300	3300556400	55700	55700	55700	55700	0
192	20231121	170200	3300556400	55700	55700	55700	55700	0
193	20231121	170100	3300556400	55700	55700	55700	55700	0
194	20231121	170000	3300556400	55700	55700	55700	55700	0
195	20231121	165900	3300556400	55700	55700	55700	55700	0
196	20231121	165800	3300556400	55700	55700	55700	55700	0
197	20231121	165700	3300556400	55700	55700	55700	55700	0
198	20231121	165600	3300556400	55700	55700	55700	55700	0
199	20231121	165500	3300556400	55700	55700	55700	55700	0
200	20231121	165400	3300556400	55700	55700	55700	55700	0
201	20231121	165300	3300556400	55700	55700	55700	55700	0
202	20231121	165200	3300556400	55700	55700	55700	55700	0
203	20231121	165100	3300556400	55700	55700	55700	55700	0
204	20231121	165000	3300556400	55700	55700	55700	55700	0
205	20231121	164900	3300556400	55700	55700	55700	55700	0
206	20231121	164800	3300556400	55700	55700	55700	55700	0
207	20231121	164700	3300556400	55700	55700	55700	55700	0
208	20231121	164600	3300556400	55700	55700	55700	55700	0
209	20231121	164500	3300556400	55700	55700	55700	55700	0
210	20231121	164400	3300556400	55700	55700	55700	55700	0
211	20231121	164300	3300556400	55700	55700	55700	55700	0
212	20231121	164200	3300556400	55700	55700	55700	55700	641
213	20231121	164100	3300556400	55700	55700	55700	55700	0
214	20231121	164000	3300556400	55700	55700	55700	55700	0
215	20231121	163900	3300556400	55700	55700	55700	55700	0
216	20231121	163800	3300556400	55700	55700	55700	55700	0
217	20231121	163700	3300556400	55700	55700	55700	55700	0
218	20231121	163600	3300556400	55700	55700	55700	55700	0
219	20231121	163500	3300556400	55700	55700	55700	55700	0
220	20231121	163400	3300556400	55700	55700	55700	55700	0
221	20231121	163300	3300556400	55700	55700	55700	55700	0
222	20231121	163200	3300556400	55700	55700	55700	55700	0
223	20231121	163100	3300556400	55700	55700	55700	55700	0
224	20231121	163000	3300556400	55700	55700	55700	55700	0
225	20231121	162900	3300556400	55700	55700	55700	55700	0
226	20231121	162800	3300556400	55700	55700	55700	55700	0
227	20231121	162700	3300556400	55700	55700	55700	55700	0
228	20231121	162600	3300556400	55700	55700	55700	55700	0
229	20231121	162500	3300556400	55700	55700	55700	55700	0
230	20231121	162400	3300556400	55700	55700	55700	55700	0
231	20231121	162300	3300556400	55700	55700	55700	55700	0
232	20231121	162200	3300556400	55700	55700	55700	55700	0
233	20231121	162100	3300556400	55700	55700	55700	55700	0
234	20231121	162000	3300556400	55700	55700	55700	55700	0
235	20231121	161900	3300556400	55700	55700	55700	55700	0
236	20231121	161800	3300556400	55700	55700	55700	55700	0
237	20231121	161700	3300556400	55700	55700	55700	55700	0
238	20231121	161600	3300556400	55700	55700	55700	55700	0
239	20231121	161500	3300556400	55700	55700	55700	55700	0
240	20231121	161400	3300556400	55700	55700	55700	55700	0
241	20231121	161300	3300556400	55700	55700	55700	55700	0
242	20231121	161200	3300556400	55700	55700	55700	55700	641
243	20231121	161100	3300556400	55700	55700	55700	55700	0
244	20231121	161000	3300556400	55700	55700	55700	55700	0
245	20231121	160900	3300556400	55700	55700	55700	55700	0
246	20231121	160800	3300556400	55700	55700	55700	55700	0
247	20231121	160700	3300556400	55700	55700	55700	55700	0
248	20231121	160600	3300556400	55700	55700	55700	55700	0
249	20231121	160500	3300556400	55700	55700	55700	55700	0
250	20231121	160400	3300556400	55700	55700	55700	55700	0
251	20231121	160300	3300556400	55700	55700	55700	55700	0
252	20231121	160200	3300556400	55700	55700	55700	55700	0
253	20231121	160100	3300556400	55700	55700	55700	55700	0
254	20231121	160000	3300556400	55700	55700	55700	55700	0
255	20231121	155900	3300556400	55700	55700	55700	55700	0
256	20231121	155800	3300556400	55700	55700	55700	55700	0
257	20231121	155700	3300556400	55700	55700	55700	55700	0
258	20231121	155600	3300556400	55700	55700	55700	55700	0
259	20231121	155500	3300556400	55700	55700	55700	55700	0
260	20231121	155400	3300556400	55700	55700	55700	55700	0
261	20231121	155300	3300556400	55700	55700	55700	55700	0
262	20231121	155200	3300556400	55700	55700	55700	55700	0
263	20231121	155100	3300556400	55700	55700	55700	55700	0
264	20231121	155000	3300556400	55700	55700	55700	55700	0
265	20231121	154900	3300556400	55700	55700	55700	55700	0
266	20231121	154800	3300556400	55700	55700	55700	55700	0
267	20231121	154700	3300556400	55700	55700	55700	55700	0
268	20231121	154600	3300556400	55700	55700	55700	55700	0
269	20231121	154500	3300556400	55700	55700	55700	55700	0
270	20231121	154400	3300556400	55700	55700	55700	55700	0
271	20231121	154300	3300556400	55700	55700	55700	55700	0
272	20231121	154200	3300556400	55700	55700	55700	55700	641
273	20231121	154100	3300556400	55700	55700	55700	55700	0
274	20231121	154000	3300556400	55700	55700	55700	55700	0
275	20231121	153900	3300556400	55700	55700	55700	55700	0
276	20231121	153800	3300556400	55700	55700	55700	55700	0
277	20231121	153700	3300556400	55700	55700	55700	55700	0
278	20231121	153600	3300556400	55700	55700	55700	55700	0
279	20231121	153500	3300556400	55700	55700	55700	55700	0
280	20231121	153400	3300556400	55700	55700	55700	55700	0
281	20231121	153300	3300556400	55700	55700	55700	55700	0
282	20231121	153200	3300556400	55700	55700	55700	55700	0
283	20231121	153100	3300556400	55700	55700	55700	55700	0
284	20231121	153000	3300556400	55700	55700	55700	55700	641
285	20231121	152900	3264852700	55700	55700	55700	55700	0
286	20231121	152800	3264852700	55700	55700	55700	55700	0
287	20231121	152700	3264852700	55700	55700	55700	55700	0
288	20231121	152600	3264852700	55700	55700	55700	55700	0
289	20231121	152500	3264852700	55700	55700	55700	55700	0
290	20231121	152400	3264852700	55700	55700	55700	55700	0
291	20231121	152300	3264852700	55700	55700	55700	55700	0
292	20231121	152200	3264852700	55700	55700	55700	55700	0
293	20231121	152100	3264852700	55700	55700	55700	55700	0
294	20231121	152000	3264852700	55700	55700	55700	55700	0
295	20231121	151900	3264852700	55700	55400	55700	55400	119
296	20231121	151800	3258238000	55300	55400	55400	55300	79
297	20231121	151700	3253866500	55400	55300	55400	55300	51
298	20231121	151600	3251045100	55400	55300	55400	55300	88
299	20231121	151500	3246173800	55300	55100	55400	55100	127
300	20231121	151400	3239160300	55100	55300	55300	55100	71
301	20231121	151300	3235241800	55300	55200	55400	55200	140
302	20231121	151200	3227507700	55300	55400	55400	55300	66
303	20231121	151100	3223855400	55300	55300	55300	55300	98
304	20231121	151000	3218436000	55300	55300	55300	55300	40
305	20231121	150900	3216224000	55300	55300	55300	55300	87
306	20231121	150800	3211412900	55300	55300	55300	55300	52
307	20231121	150700	3208537300	55300	55200	55400	55200	142
308	20231121	150600	3200686200	55200	55400	55400	55200	713
309	20231121	150500	3161291700	55400	55300	55500	55300	181
310	20231121	150400	3151266600	55300	55400	55400	55300	125
311	20231121	150300	3144348200	55400	55400	55500	55400	141
312	20231121	150200	3136534200	55400	55400	55600	55400	65
313	20231121	150100	3132932600	55400	55600	55600	55400	131
314	20231121	150000	3125667300	55500	55700	55700	55500	117
315	20231121	145900	3119169800	55500	55600	55600	55500	101
316	20231121	145800	3113564000	55600	55500	55600	55500	168
317	20231121	145700	3104231000	55600	55700	55800	55600	1191
318	20231121	145600	3037891300	55800	55700	55800	55700	157
319	20231121	145500	3029139100	55700	55700	55700	55700	92
320	20231121	145400	3024014700	55700	55700	55800	55700	139
321	20231121	145300	3016266500	55700	55800	55800	55700	46
322	20231121	145200	3013704000	55800	55700	55800	55700	105
323	20231121	145100	3007853800	55700	55800	55800	55700	84
324	20231121	145000	3003174200	55700	55800	55800	55700	97
325	20231121	144900	2997769700	55800	55700	55800	55700	78
326	20231121	144800	2993423000	55700	55700	55700	55700	599
327	20231121	144700	2960058700	55700	55700	55700	55700	52
328	20231121	144600	2957162300	55700	55600	55700	55600	160
329	20231121	144500	2948254200	55700	55700	55800	55700	44
330	20231121	144400	2945800700	55700	55700	55700	55700	126
331	20231121	144300	2938782500	55700	55800	55800	55700	12
332	20231121	144200	2938113400	55800	55800	55800	55700	455
333	20231121	144100	2912728300	55800	55700	55800	55700	135
334	20231121	144000	2905203500	55700	55800	55800	55700	257
335	20231121	143900	2890867300	55800	55700	55900	55700	476
336	20231121	143800	2864310100	55700	55800	55800	55700	53
337	20231121	143700	2861357700	55800	55800	55800	55800	6
338	20231121	143600	2861022900	55800	55800	55900	55800	143
339	20231121	143500	2853043000	55800	55700	55800	55700	45
340	20231121	143400	2850533000	55800	55800	55800	55800	137
341	20231121	143300	2842888400	55800	55900	55900	55800	569
342	20231121	143200	2811137900	55900	55900	55900	55900	33
343	20231121	143100	2809293200	55800	55800	55800	55700	199
344	20231121	143000	2798194500	55800	55700	55800	55700	40
345	20231121	142900	2795962600	55700	55700	55700	55700	0
346	20231121	142800	2795962600	55700	55700	55700	55700	3
347	20231121	142700	2795795500	55800	55700	55800	55600	168
348	20231121	142600	2786438100	55700	55800	55900	55700	367
349	20231121	142500	2765964200	55800	55800	55900	55800	295
350	20231121	142400	2749502400	55800	55800	55800	55800	81
351	20231121	142300	2744982600	55800	55700	55800	55700	30
352	20231121	142200	2743308700	55700	55700	55700	55700	42
353	20231121	142100	2740969300	55600	55600	55600	55600	5
354	20231121	142000	2740691300	55600	55600	55600	55600	34
355	20231121	141900	2738800900	55700	55800	55800	55700	34
356	20231121	141800	2736904200	55800	55800	55800	55700	146
357	20231121	141700	2728764800	55700	55700	55700	55700	70
358	20231121	141600	2724865800	55700	55600	55700	55600	32
359	20231121	141500	2723086300	55700	55600	55700	55600	23
360	20231121	141400	2721806600	55700	55700	55700	55600	65
361	20231121	141300	2718189100	55700	55700	55700	55700	31
362	20231121	141200	2716462400	55600	55600	55600	55600	2
363	20231121	141100	2716351200	55600	55600	55600	55600	1
364	20231121	141000	2716295600	55600	55700	55700	55600	550
365	20231121	140900	2685712900	55600	55600	55600	55600	0
366	20231121	140800	2685712900	55600	55800	55800	55600	408
367	20231121	140700	2662990400	55800	55800	55900	55800	70
368	20231121	140600	2659084300	55700	55800	55800	55700	27
369	20231121	140500	2657578800	55800	55800	55800	55700	89
370	20231121	140400	2652615100	55700	55700	55700	55700	4
371	20231121	140300	2652392300	55700	55700	55700	55700	0
372	20231121	140200	2652392300	55700	55800	55800	55700	7
373	20231121	140100	2652001900	55800	55600	55900	55600	727
374	20231121	140000	2611489300	55500	55600	55600	55500	31
375	20231121	135900	2609767600	55600	55500	55600	55500	20
376	20231121	135800	2608655800	55500	55500	55500	55500	1
377	20231121	135700	2608600300	55500	55500	55500	55500	40
378	20231121	135600	2606380300	55500	55500	55500	55500	26
379	20231121	135500	2604937300	55400	55400	55400	55400	10
380	20231121	135400	2604383300	55400	55500	55500	55400	14
381	20231121	135300	2603606400	55400	55500	55500	55400	35
382	20231121	135200	2601667100	55500	55500	55500	55500	35
383	20231121	135100	2599724600	55500	55400	55500	55400	11
384	20231121	135000	2599114200	55500	55600	55600	55500	28
385	20231121	134900	2597559900	55500	55500	55500	55500	2
386	20231121	134800	2597448900	55500	55500	55600	55400	100
387	20231121	134700	2591899800	55400	55400	55400	55400	34
388	20231121	134600	2590016200	55500	55500	55500	55500	0
389	20231121	134500	2590016200	55500	55500	55500	55500	106
390	20231121	134400	2584133200	55500	55500	55500	55500	1
391	20231121	134300	2584077700	55500	55500	55500	55400	23
392	20231121	134200	2582802400	55500	55500	55500	55500	60
393	20231121	134100	2579472400	55500	55500	55500	55500	0
394	20231121	134000	2579472400	55500	55500	55500	55500	33
395	20231121	133900	2577640900	55600	55700	55700	55600	46
396	20231121	133800	2575080500	55600	55700	55700	55600	73
397	20231121	133700	2571021100	55600	55800	55900	55400	907
398	20231121	133600	2520489800	55800	55800	55800	55800	17
399	20231121	133500	2519541200	55800	56000	56000	55800	127
400	20231121	133400	2512439000	55800	55800	55800	55800	0
401	20231121	133300	2512439000	55800	55900	55900	55800	17
402	20231121	133200	2511488800	55900	55800	55900	55800	6
403	20231121	133100	2511153900	55800	55900	55900	55800	15
404	20231121	133000	2510316600	55900	55800	55900	55800	30
405	20231121	132900	2508640200	55800	56100	56100	55800	983
406	20231121	132800	2453608900	56000	56100	56100	56000	3
407	20231121	132700	2453440800	56000	56100	56100	56000	55
408	20231121	132600	2450359500	56100	56000	56100	56000	140
409	20231121	132500	2442515500	56000	56000	56000	56000	2
410	20231121	132400	2442403500	56000	56000	56100	56000	32
411	20231121	132300	2440608600	56000	56000	56000	56000	191
412	20231121	132200	2429912600	56000	56000	56100	55900	295
413	20231121	132100	2413372100	56000	56000	56000	55900	524
414	20231121	132000	2384028700	55900	55900	55900	55900	74
415	20231121	131900	2379892100	55800	55800	55800	55800	0
416	20231121	131800	2379892100	55800	55800	55800	55800	193
417	20231121	131700	2369122700	55700	55800	55800	55700	120
418	20231121	131600	2362429200	55800	55800	55800	55800	487
419	20231121	131500	2335254600	55700	55700	55700	55600	745
420	20231121	131400	2293758600	55700	55600	55700	55400	244
421	20231121	131300	2280186000	55600	55600	55600	55600	10
422	20231121	131200	2279630000	55600	55400	55600	55400	133
423	20231121	131100	2272257800	55400	56100	56100	55400	3691
424	20231121	131000	2066879700	56100	56100	56100	56100	8
425	20231121	130900	2066430900	56100	56100	56100	56100	11
426	20231121	130800	2065813800	56100	56100	56100	56100	31
427	20231121	130700	2064074700	55900	56100	56100	55900	6
428	20231121	130600	2063738300	56100	56100	56100	55900	27
429	20231121	130500	2062226600	56100	56100	56100	56100	10
430	20231121	130400	2061665600	55900	56000	56000	55900	37
431	20231121	130300	2059594400	56000	56000	56000	56000	3
432	20231121	130200	2059426400	56000	56100	56100	56000	37
433	20231121	130100	2057354100	56100	56100	56100	56100	11
434	20231121	130000	2056737000	56100	56100	56100	56100	31
435	20231121	125900	2054997900	56100	55900	56100	55900	378
436	20231121	125800	2033814400	55900	56000	56000	55900	51
437	20231121	125700	2030962900	56000	56000	56000	56000	16
438	20231121	125600	2030066900	55900	55900	55900	55900	0
439	20231121	125500	2030066900	55900	56000	56000	55900	50
440	20231121	125400	2027268500	55900	56000	56000	55900	32
441	20231121	125300	2025477500	56000	56000	56000	56000	8
442	20231121	125200	2025029500	56000	56000	56000	55900	222
443	20231121	125100	2012598600	55900	56000	56000	55900	31
444	20231121	125000	2010863000	56000	56000	56000	56000	25
445	20231121	124900	2009463000	55900	55900	55900	55900	0
446	20231121	124800	2009463000	55900	56000	56000	55900	16
447	20231121	124700	2008567300	56000	56000	56000	56000	52
448	20231121	124600	2005655300	56000	55900	56000	55900	28
449	20231121	124500	2004087400	56000	56000	56000	56000	74
450	20231121	124400	1999943400	55900	55900	55900	55900	2
451	20231121	124300	1999831600	55900	55900	55900	55900	0
452	20231121	124200	1999831600	55900	56000	56000	55900	50
453	20231121	124100	1997033900	55900	55900	55900	55900	0
454	20231121	124000	1997033900	55900	55900	55900	55900	0
455	20231121	123900	1997033900	55900	55900	55900	55900	0
456	20231121	123800	1997033900	55900	56000	56000	55900	40
457	20231121	123700	1994794400	56000	56000	56000	56000	31
458	20231121	123600	1993058400	56000	55900	56000	55900	115
459	20231121	123500	1986627400	55900	55900	55900	55900	0
460	20231121	123400	1986627400	55900	55900	55900	55900	0
461	20231121	123300	1986627400	55900	55900	55900	55900	37
462	20231121	123200	1984559100	55800	55800	55800	55800	8
463	20231121	123100	1984112700	55800	55900	55900	55800	10
464	20231121	123000	1983553800	55900	55900	55900	55900	138
465	20231121	122900	1975839600	55900	56000	56000	55900	75
466	20231121	122800	1971644000	55900	55900	55900	55900	1
467	20231121	122700	1971588100	55800	55900	56000	55800	340
468	20231121	122600	1952564500	55900	56000	56000	55900	546
469	20231121	122500	1922042800	56000	55900	56000	55900	25
470	20231121	122400	1920643600	55900	55900	56000	55900	60
471	20231121	122300	1917286600	56000	56000	56000	56000	31
472	20231121	122200	1915550600	56100	56100	56100	56100	25
473	20231121	122100	1914148100	56000	56000	56000	56000	1
474	20231121	122000	1914092100	55900	56000	56000	55900	33
475	20231121	121900	1912244500	56100	56100	56100	56000	6
476	20231121	121800	1911908000	56100	56000	56100	56000	209
477	20231121	121700	1900203900	56000	56100	56200	56000	26
478	20231121	121600	1898743600	56100	56100	56100	56100	14
479	20231121	121500	1897958200	56100	56100	56100	56100	31
480	20231121	121400	1896219100	56100	56100	56100	56100	31
481	20231121	121300	1894480000	56000	56000	56000	56000	0
482	20231121	121200	1894480000	56000	56000	56000	56000	0
483	20231121	121100	1894480000	56000	55900	56000	55900	56
484	20231121	121000	1891345600	56000	56000	56000	56000	8
485	20231121	120900	1890897600	56100	56000	56100	56000	42
486	20231121	120800	1888541600	56000	56100	56100	56000	29
487	20231121	120700	1886917400	56100	56100	56100	56100	7
488	20231121	120600	1886524700	56100	56000	56100	56000	31
489	20231121	120500	1884785900	56000	56000	56000	56000	254
490	20231121	120400	1870561900	56000	56100	56100	56000	13
491	20231121	120300	1869833600	56100	56100	56100	56100	9
492	20231121	120200	1869328700	56100	56000	56200	56000	46
493	20231121	120100	1866748700	56100	56100	56100	56100	5
494	20231121	120000	1866468200	56100	56100	56100	56100	27
495	20231121	115900	1864953500	56100	56100	56100	56100	35
496	20231121	115800	1862990000	56100	56100	56100	56100	27
497	20231121	115700	1861475300	56000	56000	56000	56000	0
498	20231121	115600	1861475300	56000	56000	56300	56000	298
499	20231121	115500	1844752000	56000	56000	56000	56000	5
500	20231121	115400	1844472000	56000	56000	56000	56000	158
501	20231121	115300	1835624000	56100	56200	56200	56000	121
502	20231121	115200	1828841600	56000	56100	56200	56000	41
503	20231121	115100	1826541900	56100	56100	56100	56000	51
504	20231121	115000	1823685300	56100	56100	56100	56100	5
505	20231121	114900	1823404800	56100	56000	56100	56000	73
506	20231121	114800	1819311000	56100	56100	56100	56100	11
507	20231121	114700	1818693900	56000	56000	56100	56000	178
508	20231121	114600	1808724800	56000	56100	56100	56000	18
509	20231121	114500	1807716300	56100	56100	56100	56000	66
510	20231121	114400	1804016900	56100	56000	56100	56000	167
511	20231121	114300	1794662400	56000	56000	56000	56000	3
512	20231121	114200	1794494400	56000	56000	56000	56000	41
513	20231121	114100	1792198400	56000	56000	56000	56000	12
514	20231121	114000	1791526400	56000	56000	56200	55900	343
515	20231121	113900	1772281100	56000	56000	56000	56000	435
516	20231121	113800	1747921100	56000	55900	56000	55900	161
517	20231121	113700	1738918900	55900	55900	55900	55900	37
518	20231121	113600	1736850600	55900	56000	56000	55900	143
519	20231121	113500	1728844100	55900	56000	56000	55900	122
520	20231121	113400	1722013700	56000	55900	56000	55900	22
521	20231121	113300	1720782900	56000	56200	56200	56000	1156
522	20231121	113200	1655974700	56200	56200	56200	56200	18
523	20231121	113100	1654963100	56200	56200	56300	56100	219
524	20231121	113000	1642649000	56200	56200	56300	56200	306
525	20231121	112900	1625432400	56100	56000	56200	56000	156
526	20231121	112800	1616676000	56000	56000	56200	56000	105
527	20231121	112700	1610787100	56100	56000	56100	55800	302
528	20231121	112600	1593879100	56000	55900	56000	55900	580
529	20231121	112500	1561409800	55900	55600	56000	55600	1890
530	20231121	112400	1455711500	55500	55500	55500	55500	56
531	20231121	112300	1452603500	55400	55500	55500	55400	30
532	20231121	112200	1450940300	55500	55400	55500	55400	59
533	20231121	112100	1447667000	55400	55500	55500	55400	40
534	20231121	112000	1445450900	55500	55400	55500	55400	6
535	20231121	111900	1445118400	55400	55400	55400	55400	13
536	20231121	111800	1444398200	55400	55400	55500	55400	49
537	20231121	111700	1441681400	55400	55600	55600	55400	531
538	20231121	111600	1412171700	55600	55600	55600	55600	41
539	20231121	111500	1409892100	55700	55700	55700	55700	187
540	20231121	111400	1399476200	55700	55800	55800	55700	40
541	20231121	111300	1397247300	55800	55700	55800	55700	41
542	20231121	111200	1394961100	55800	55900	55900	55800	84
543	20231121	111100	1390273600	55800	55700	55900	55700	61
544	20231121	111000	1386871500	55900	55700	55900	55700	21
545	20231121	110900	1385700000	55800	55700	55800	55700	59
546	20231121	110800	1382407900	55700	55800	55800	55700	53
547	20231121	110700	1379452800	55700	55800	55800	55700	16
548	20231121	110600	1378561500	55700	55800	55800	55700	20
549	20231121	110500	1377447100	55800	55600	55800	55600	132
550	20231121	110400	1370092600	55600	55600	55600	55600	10
551	20231121	110300	1369536600	55600	55600	55600	55600	16
552	20231121	110200	1368647000	55600	55600	55600	55600	14
553	20231121	110100	1367868600	55800	55900	55900	55800	905
554	20231121	110000	1317369500	55800	55600	55800	55600	128
555	20231121	105900	1310235200	55700	55800	55800	55700	280
556	20231121	105800	1294628500	55900	55700	55900	55700	567
557	20231121	105700	1262946900	55700	55800	55800	55700	73
558	20231121	105600	1258880100	55700	55800	55800	55700	89
559	20231121	105500	1253920400	55800	55800	55800	55800	63
560	20231121	105400	1250405000	55800	55600	55900	55500	341
561	20231121	105300	1231390600	55500	55500	55500	55500	49
562	20231121	105200	1228671100	55500	55600	55600	55500	92
563	20231121	105100	1223562100	55600	55600	55600	55600	64
564	20231121	105000	1220003700	55500	55500	55600	55500	81
565	20231121	104900	1215501800	55600	55700	55700	55600	267
566	20231121	104800	1200656100	55700	55700	55800	55600	134
567	20231121	104700	1193186500	55700	55800	55800	55700	162
568	20231121	104600	1184161700	55800	55700	55800	55700	529
569	20231121	104500	1154646700	55600	55700	55700	55500	142
570	20231121	104400	1146750200	55700	55700	55700	55700	5
571	20231121	104300	1146471700	55700	55800	55800	55600	220
572	20231121	104200	1134236800	55700	55700	55700	55600	66
573	20231121	104100	1130561200	55700	55700	55700	55600	42
574	20231121	104000	1128222600	55700	55600	55700	55600	568
575	20231121	103900	1096585300	55600	55600	55700	55500	242
576	20231121	103800	1083124700	55600	55600	55600	55600	7
577	20231121	103700	1082735500	55600	55600	55600	55500	94
578	20231121	103600	1077510100	55600	55600	55600	55500	271
579	20231121	103500	1062443100	55600	55500	55600	55500	88
580	20231121	103400	1057558000	55500	55500	55500	55400	681
581	20231121	103300	1019763000	55400	55500	55500	55400	64
582	20231121	103200	1016211600	55400	55400	55500	55400	318
583	20231121	103100	998579000	55300	55400	55400	55300	25
584	20231121	103000	997194500	55400	55400	55400	55400	82
585	20231121	102900	992651700	55400	55400	55400	55400	31
586	20231121	102800	990934300	55500	55600	55600	55300	231
587	20231121	102700	978132900	55600	55500	55600	55400	123
588	20231121	102600	971308200	55500	55500	55600	55500	319
589	20231121	102500	953588600	55500	55400	55600	55300	66
590	20231121	102400	949928900	55400	55400	55700	55400	917
591	20231121	102300	898961300	55400	55100	55500	55100	374
592	20231121	102200	878286100	55100	55200	55200	55100	48
593	20231121	102100	875640200	55200	55200	55200	55100	18
594	20231121	102000	874647100	55100	55100	55200	55100	133
595	20231121	101900	867313000	55100	55100	55100	55100	22
596	20231121	101800	866100800	55000	54900	55300	54900	830
597	20231121	101700	820274100	54900	54800	54900	54800	60
598	20231121	101600	816980600	54800	54800	54800	54800	106
599	20231121	101500	811171800	55000	55000	55000	55000	9
600	20231121	101400	810676800	54800	54900	55000	54800	127
601	20231121	101300	803701400	54800	54800	54800	54800	2
602	20231121	101200	803591800	54800	54900	55000	54800	90
603	20231121	101100	798657000	54900	54900	54900	54900	5
604	20231121	101000	798382500	54900	54900	55000	54800	177
605	20231121	100900	788670100	54800	54800	54800	54700	102
606	20231121	100800	783084300	54800	54800	54800	54800	113
607	20231121	100700	776891900	54900	54900	54900	54900	67
608	20231121	100600	773213600	55000	55100	55100	55000	145
609	20231121	100500	765237600	55000	55000	55000	55000	6
610	20231121	100400	764907600	55000	55000	55000	55000	80
611	20231121	100300	760507600	55000	55100	55100	55000	57
612	20231121	100200	757371500	55000	55000	55000	55000	75
613	20231121	100100	753246500	55000	55100	55100	55000	177
614	20231121	100000	743510200	55100	55100	55200	55000	102
615	20231121	095900	737888900	55000	55100	55200	55000	1140
616	20231121	095800	675162500	55100	55100	55100	55100	110
617	20231121	095700	669101500	55100	55200	55200	55100	45
618	20231121	095600	666620100	55200	55300	55300	55200	163
619	20231121	095500	657617900	55300	55300	55400	55300	30
620	20231121	095400	655957900	55200	55300	55400	55200	377
621	20231121	095300	635098100	55200	55200	55200	55200	10
622	20231121	095200	634546100	55100	55200	55200	55100	291
623	20231121	095100	618484600	55200	55300	55400	55200	136
624	20231121	095000	610966500	55300	55300	55400	55300	95
625	20231121	094900	605711400	55400	55400	55500	55400	386
626	20231121	094800	584304100	55400	55400	55500	55400	867
627	20231121	094700	536271000	55300	55300	55300	55300	18
628	20231121	094600	535275600	55300	55300	55400	55200	142
629	20231121	094500	527422000	55400	55200	55400	55200	24
630	20231121	094400	526093700	55200	55200	55300	55200	116
631	20231121	094300	519688600	55100	55100	55100	55100	36
632	20231121	094200	517705000	55000	55100	55200	55000	160
633	20231121	094100	508889300	55100	55200	55200	55100	79
634	20231121	094000	504536100	55200	55200	55200	55100	104
635	20231121	093900	498805000	55100	55000	55300	55000	255
636	20231121	093800	484775300	54900	55100	55100	54900	415
637	20231121	093700	461914600	55200	55100	55200	55100	19
638	20231121	093600	460866700	55100	55100	55200	55100	20
639	20231121	093500	459763600	55100	55200	55200	55100	41
640	20231121	093400	457500900	55200	55500	55500	55200	573
641	20231121	093300	425795500	55500	55300	55500	55300	375
642	20231121	093200	405023800	55300	55300	55400	55200	185
643	20231121	093100	394793900	55300	55200	55300	55100	295
644	20231121	093000	378508600	55200	55200	55200	55100	50
645	20231121	092900	375752100	55100	55200	55200	55100	88
646	20231121	092800	370901100	55200	55200	55200	55100	41
647	20231121	092700	368639400	55100	55100	55100	55000	245
648	20231121	092600	355156900	55100	55100	55100	55100	8
649	20231121	092500	354716100	55100	55000	55100	55000	37
650	20231121	092400	352677900	55000	55000	55100	54900	72
651	20231121	092300	348721100	55000	55000	55000	55000	55
652	20231121	092200	345696100	55000	55100	55100	55000	6
653	20231121	092100	345365900	55100	55200	55300	55100	225
654	20231121	092000	332963600	55200	55200	55200	55100	81
655	20231121	091900	328492800	55200	55300	55300	55000	889
656	20231121	091800	279406500	55300	55100	55400	55100	244
657	20231121	091700	265919300	55100	55000	55100	55000	358
658	20231121	091600	246193700	55000	55000	55000	55000	49
659	20231121	091500	243498700	55000	54900	55000	54700	245
660	20231121	091400	230077400	54900	55000	55000	54900	432
661	20231121	091300	206347300	54900	54800	54900	54800	462
662	20231121	091200	180985800	54700	54800	54800	54600	218
663	20231121	091100	169071700	54700	54800	54800	54700	404
664	20231121	091000	146967600	54800	55000	55000	54800	275
665	20231121	090900	131853700	55000	54800	55100	54800	165
666	20231121	090800	122785500	54800	54700	54800	54700	231
667	20231121	090700	110127900	54600	54600	54600	54600	11
668	20231121	090600	109527300	54600	54600	54700	54600	89
669	20231121	090500	104662700	54700	54800	54900	54600	206
670	20231121	090400	93393000	54700	54800	54900	54600	276
671	20231121	090300	78305700	54800	54800	54800	54700	28
672	20231121	090200	76771600	54600	54800	54900	54600	473
673	20231121	090100	50879400	54800	54900	54900	54800	141
674	20231121	090000	43140300	54900	55000	55100	54600	785