KissMeData/357550/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	205200	484105850	50800	50800	50800	50800	643
3	20231122	205100	484105850	50800	50800	50800	50800	0
4	20231122	205000	484105850	50800	50800	50800	50800	0
5	20231122	204900	484105850	50800	50800	50800	50800	0
6	20231122	204800	484105850	50800	50800	50800	50800	0
7	20231122	204700	484105850	50800	50800	50800	50800	0
8	20231122	204600	484105850	50800	50800	50800	50800	0
9	20231122	204500	484105850	50800	50800	50800	50800	0
10	20231122	204400	484105850	50800	50800	50800	50800	0
11	20231122	204300	484105850	50800	50800	50800	50800	0
12	20231122	204200	484105850	50800	50800	50800	50800	0
13	20231122	204100	484105850	50800	50800	50800	50800	0
14	20231122	204000	484105850	50800	50800	50800	50800	0
15	20231122	203900	484105850	50800	50800	50800	50800	0
16	20231122	203800	484105850	50800	50800	50800	50800	0
17	20231122	203700	484105850	50800	50800	50800	50800	0
18	20231122	203600	484105850	50800	50800	50800	50800	0
19	20231122	203500	484105850	50800	50800	50800	50800	0
20	20231122	203400	484105850	50800	50800	50800	50800	0
21	20231122	203300	484105850	50800	50800	50800	50800	0
22	20231122	203200	484105850	50800	50800	50800	50800	0
23	20231122	203100	484105850	50800	50800	50800	50800	0
24	20231122	203000	484105850	50800	50800	50800	50800	0
25	20231122	202900	484105850	50800	50800	50800	50800	0
26	20231122	202800	484105850	50800	50800	50800	50800	0
27	20231122	202700	484105850	50800	50800	50800	50800	0
28	20231122	202600	484105850	50800	50800	50800	50800	0
29	20231122	202500	484105850	50800	50800	50800	50800	0
30	20231122	202400	484105850	50800	50800	50800	50800	0
31	20231122	202300	484105850	50800	50800	50800	50800	0
32	20231122	202200	484105850	50800	50800	50800	50800	643
33	20231122	202100	484105850	50800	50800	50800	50800	0
34	20231122	202000	484105850	50800	50800	50800	50800	0
35	20231122	201900	484105850	50800	50800	50800	50800	0
36	20231122	201800	484105850	50800	50800	50800	50800	0
37	20231122	201700	484105850	50800	50800	50800	50800	0
38	20231122	201600	484105850	50800	50800	50800	50800	0
39	20231122	201500	484105850	50800	50800	50800	50800	0
40	20231122	201400	484105850	50800	50800	50800	50800	0
41	20231122	201300	484105850	50800	50800	50800	50800	0
42	20231122	201200	484105850	50800	50800	50800	50800	0
43	20231122	201100	484105850	50800	50800	50800	50800	0
44	20231122	201000	484105850	50800	50800	50800	50800	0
45	20231122	200900	484105850	50800	50800	50800	50800	0
46	20231122	200800	484105850	50800	50800	50800	50800	0
47	20231122	200700	484105850	50800	50800	50800	50800	0
48	20231122	200600	484105850	50800	50800	50800	50800	0
49	20231122	200500	484105850	50800	50800	50800	50800	0
50	20231122	200400	484105850	50800	50800	50800	50800	0
51	20231122	200300	484105850	50800	50800	50800	50800	0
52	20231122	200200	484105850	50800	50800	50800	50800	0
53	20231122	200100	484105850	50800	50800	50800	50800	0
54	20231122	200000	484105850	50800	50800	50800	50800	0
55	20231122	195900	484105850	50800	50800	50800	50800	0
56	20231122	195800	484105850	50800	50800	50800	50800	0
57	20231122	195700	484105850	50800	50800	50800	50800	0
58	20231122	195600	484105850	50800	50800	50800	50800	0
59	20231122	195500	484105850	50800	50800	50800	50800	0
60	20231122	195400	484105850	50800	50800	50800	50800	0
61	20231122	195300	484105850	50800	50800	50800	50800	0
62	20231122	195200	484105850	50800	50800	50800	50800	643
63	20231122	195100	484105850	50800	50800	50800	50800	0
64	20231122	195000	484105850	50800	50800	50800	50800	0
65	20231122	194900	484105850	50800	50800	50800	50800	0
66	20231122	194800	484105850	50800	50800	50800	50800	0
67	20231122	194700	484105850	50800	50800	50800	50800	0
68	20231122	194600	484105850	50800	50800	50800	50800	0
69	20231122	194500	484105850	50800	50800	50800	50800	0
70	20231122	194400	484105850	50800	50800	50800	50800	0
71	20231122	194300	484105850	50800	50800	50800	50800	0
72	20231122	194200	484105850	50800	50800	50800	50800	0
73	20231122	194100	484105850	50800	50800	50800	50800	0
74	20231122	194000	484105850	50800	50800	50800	50800	0
75	20231122	193900	484105850	50800	50800	50800	50800	0
76	20231122	193800	484105850	50800	50800	50800	50800	0
77	20231122	193700	484105850	50800	50800	50800	50800	0
78	20231122	193600	484105850	50800	50800	50800	50800	0
79	20231122	193500	484105850	50800	50800	50800	50800	0
80	20231122	193400	484105850	50800	50800	50800	50800	0
81	20231122	193300	484105850	50800	50800	50800	50800	0
82	20231122	193200	484105850	50800	50800	50800	50800	0
83	20231122	193100	484105850	50800	50800	50800	50800	0
84	20231122	193000	484105850	50800	50800	50800	50800	0
85	20231122	192900	484105850	50800	50800	50800	50800	0
86	20231122	192800	484105850	50800	50800	50800	50800	0
87	20231122	192700	484105850	50800	50800	50800	50800	0
88	20231122	192600	484105850	50800	50800	50800	50800	0
89	20231122	192500	484105850	50800	50800	50800	50800	0
90	20231122	192400	484105850	50800	50800	50800	50800	0
91	20231122	192300	484105850	50800	50800	50800	50800	0
92	20231122	192200	484105850	50800	50800	50800	50800	643
93	20231122	192100	484105850	50800	50800	50800	50800	0
94	20231122	192000	484105850	50800	50800	50800	50800	0
95	20231122	191900	484105850	50800	50800	50800	50800	0
96	20231122	191800	484105850	50800	50800	50800	50800	0
97	20231122	191700	484105850	50800	50800	50800	50800	0
98	20231122	191600	484105850	50800	50800	50800	50800	0
99	20231122	191500	484105850	50800	50800	50800	50800	0
100	20231122	191400	484105850	50800	50800	50800	50800	0
101	20231122	191300	484105850	50800	50800	50800	50800	0
102	20231122	191200	484105850	50800	50800	50800	50800	0
103	20231122	191100	484105850	50800	50800	50800	50800	0
104	20231122	191000	484105850	50800	50800	50800	50800	0
105	20231122	190900	484105850	50800	50800	50800	50800	0
106	20231122	190800	484105850	50800	50800	50800	50800	0
107	20231122	190700	484105850	50800	50800	50800	50800	0
108	20231122	190600	484105850	50800	50800	50800	50800	0
109	20231122	190500	484105850	50800	50800	50800	50800	0
110	20231122	190400	484105850	50800	50800	50800	50800	0
111	20231122	190300	484105850	50800	50800	50800	50800	0
112	20231122	190200	484105850	50800	50800	50800	50800	0
113	20231122	190100	484105850	50800	50800	50800	50800	0
114	20231122	190000	484105850	50800	50800	50800	50800	0
115	20231122	185900	484105850	50800	50800	50800	50800	0
116	20231122	185800	484105850	50800	50800	50800	50800	0
117	20231122	185700	484105850	50800	50800	50800	50800	0
118	20231122	185600	484105850	50800	50800	50800	50800	0
119	20231122	185500	484105850	50800	50800	50800	50800	0
120	20231122	185400	484105850	50800	50800	50800	50800	0
121	20231122	185300	484105850	50800	50800	50800	50800	0
122	20231122	185200	484105850	50800	50800	50800	50800	643
123	20231122	185100	484105850	50800	50800	50800	50800	0
124	20231122	185000	484105850	50800	50800	50800	50800	0
125	20231122	184900	484105850	50800	50800	50800	50800	0
126	20231122	184800	484105850	50800	50800	50800	50800	0
127	20231122	184700	484105850	50800	50800	50800	50800	0
128	20231122	184600	484105850	50800	50800	50800	50800	0
129	20231122	184500	484105850	50800	50800	50800	50800	0
130	20231122	184400	484105850	50800	50800	50800	50800	0
131	20231122	184300	484105850	50800	50800	50800	50800	0
132	20231122	184200	484105850	50800	50800	50800	50800	0
133	20231122	184100	484105850	50800	50800	50800	50800	0
134	20231122	184000	484105850	50800	50800	50800	50800	0
135	20231122	183900	484105850	50800	50800	50800	50800	0
136	20231122	183800	484105850	50800	50800	50800	50800	0
137	20231122	183700	484105850	50800	50800	50800	50800	0
138	20231122	183600	484105850	50800	50800	50800	50800	0
139	20231122	183500	484105850	50800	50800	50800	50800	0
140	20231122	183400	484105850	50800	50800	50800	50800	0
141	20231122	183300	484105850	50800	50800	50800	50800	0
142	20231122	183200	484105850	50800	50800	50800	50800	0
143	20231122	183100	484105850	50800	50800	50800	50800	0
144	20231122	183000	484105850	50800	50800	50800	50800	0
145	20231122	182900	484105850	50800	50800	50800	50800	0
146	20231122	182800	484105850	50800	50800	50800	50800	0
147	20231122	182700	484105850	50800	50800	50800	50800	0
148	20231122	182600	484105850	50800	50800	50800	50800	0
149	20231122	182500	484105850	50800	50800	50800	50800	0
150	20231122	182400	484105850	50800	50800	50800	50800	0
151	20231122	182300	484105850	50800	50800	50800	50800	0
152	20231122	182200	484105850	50800	50800	50800	50800	643
153	20231122	182100	484105850	50800	50800	50800	50800	0
154	20231122	182000	484105850	50800	50800	50800	50800	0
155	20231122	181900	484105850	50800	50800	50800	50800	0
156	20231122	181800	484105850	50800	50800	50800	50800	0
157	20231122	181700	484105850	50800	50800	50800	50800	0
158	20231122	181600	484105850	50800	50800	50800	50800	0
159	20231122	181500	484105850	50800	50800	50800	50800	0
160	20231122	181400	484105850	50800	50800	50800	50800	0
161	20231122	181300	484105850	50800	50800	50800	50800	0
162	20231122	181200	484105850	50800	50800	50800	50800	0
163	20231122	181100	484105850	50800	50800	50800	50800	0
164	20231122	181000	484105850	50800	50800	50800	50800	0
165	20231122	180900	484105850	50800	50800	50800	50800	0
166	20231122	180800	484105850	50800	50800	50800	50800	0
167	20231122	180700	484105850	50800	50800	50800	50800	0
168	20231122	180600	484105850	50800	50800	50800	50800	0
169	20231122	180500	484105850	50800	50800	50800	50800	0
170	20231122	180400	484105850	50800	50800	50800	50800	0
171	20231122	180300	484105850	50800	50800	50800	50800	0
172	20231122	180200	484105850	50800	50800	50800	50800	0
173	20231122	180100	484105850	50800	50800	50800	50800	0
174	20231122	180000	484105850	50800	50800	50800	50800	0
175	20231122	175900	484105850	50800	50800	50800	50800	0
176	20231122	175800	484105850	50800	50800	50800	50800	0
177	20231122	175700	484105850	50800	50800	50800	50800	0
178	20231122	175600	484105850	50800	50800	50800	50800	0
179	20231122	175500	484105850	50800	50800	50800	50800	0
180	20231122	175400	484105850	50800	50800	50800	50800	0
181	20231122	175300	484105850	50800	50800	50800	50800	0
182	20231122	175200	484105850	50800	50800	50800	50800	643
183	20231122	175100	484105850	50800	50800	50800	50800	0
184	20231122	175000	484105850	50800	50800	50800	50800	0
185	20231122	174900	484105850	50800	50800	50800	50800	0
186	20231122	174800	484105850	50800	50800	50800	50800	0
187	20231122	174700	484105850	50800	50800	50800	50800	0
188	20231122	174600	484105850	50800	50800	50800	50800	0
189	20231122	174500	484105850	50800	50800	50800	50800	0
190	20231122	174400	484105850	50800	50800	50800	50800	0
191	20231122	174300	484105850	50800	50800	50800	50800	0
192	20231122	174200	484105850	50800	50800	50800	50800	0
193	20231122	174100	484105850	50800	50800	50800	50800	0
194	20231122	174000	484105850	50800	50800	50800	50800	0
195	20231122	173900	484105850	50800	50800	50800	50800	0
196	20231122	173800	484105850	50800	50800	50800	50800	0
197	20231122	173700	484105850	50800	50800	50800	50800	0
198	20231122	173600	484105850	50800	50800	50800	50800	0
199	20231122	173500	484105850	50800	50800	50800	50800	0
200	20231122	173400	484105850	50800	50800	50800	50800	0
201	20231122	173300	484105850	50800	50800	50800	50800	0
202	20231122	173200	484105850	50800	50800	50800	50800	0
203	20231122	173100	484105850	50800	50800	50800	50800	0
204	20231122	173000	484105850	50800	50800	50800	50800	0
205	20231122	172900	484105850	50800	50800	50800	50800	0
206	20231122	172800	484105850	50800	50800	50800	50800	0
207	20231122	172700	484105850	50800	50800	50800	50800	0
208	20231122	172600	484105850	50800	50800	50800	50800	0
209	20231122	172500	484105850	50800	50800	50800	50800	0
210	20231122	172400	484105850	50800	50800	50800	50800	0
211	20231122	172300	484105850	50800	50800	50800	50800	0
212	20231122	172200	484105850	50800	50800	50800	50800	643
213	20231122	172100	484105850	50800	50800	50800	50800	0
214	20231122	172000	484105850	50800	50800	50800	50800	0
215	20231122	171900	484105850	50800	50800	50800	50800	0
216	20231122	171800	484105850	50800	50800	50800	50800	0
217	20231122	171700	484105850	50800	50800	50800	50800	0
218	20231122	171600	484105850	50800	50800	50800	50800	0
219	20231122	171500	484105850	50800	50800	50800	50800	0
220	20231122	171400	484105850	50800	50800	50800	50800	0
221	20231122	171300	484105850	50800	50800	50800	50800	0
222	20231122	171200	484105850	50800	50800	50800	50800	0
223	20231122	171100	484105850	50800	50800	50800	50800	0
224	20231122	171000	484105850	50800	50800	50800	50800	0
225	20231122	170900	484105850	50800	50800	50800	50800	0
226	20231122	170800	484105850	50800	50800	50800	50800	0
227	20231122	170700	484105850	50800	50800	50800	50800	0
228	20231122	170600	484105850	50800	50800	50800	50800	0
229	20231122	170500	484105850	50800	50800	50800	50800	0
230	20231122	170400	484105850	50800	50800	50800	50800	0
231	20231122	170300	484105850	50800	50800	50800	50800	0
232	20231122	170200	484105850	50800	50800	50800	50800	0
233	20231122	170100	484105850	50800	50800	50800	50800	0
234	20231122	170000	484105850	50800	50800	50800	50800	0
235	20231122	165900	484105850	50800	50800	50800	50800	0
236	20231122	165800	484105850	50800	50800	50800	50800	0
237	20231122	165700	484105850	50800	50800	50800	50800	0
238	20231122	165600	484105850	50800	50800	50800	50800	0
239	20231122	165500	484105850	50800	50800	50800	50800	0
240	20231122	165400	484105850	50800	50800	50800	50800	0
241	20231122	165300	484105850	50800	50800	50800	50800	0
242	20231122	165200	484105850	50800	50800	50800	50800	643
243	20231122	165100	484105850	50800	50800	50800	50800	0
244	20231122	165000	484105850	50800	50800	50800	50800	0
245	20231122	164900	484105850	50800	50800	50800	50800	0
246	20231122	164800	484105850	50800	50800	50800	50800	0
247	20231122	164700	484105850	50800	50800	50800	50800	0
248	20231122	164600	484105850	50800	50800	50800	50800	0
249	20231122	164500	484105850	50800	50800	50800	50800	0
250	20231122	164400	484105850	50800	50800	50800	50800	0
251	20231122	164300	484105850	50800	50800	50800	50800	0
252	20231122	164200	484105850	50800	50800	50800	50800	0
253	20231122	164100	484105850	50800	50800	50800	50800	0
254	20231122	164000	484105850	50800	50800	50800	50800	0
255	20231122	163900	484105850	50800	50800	50800	50800	0
256	20231122	163800	484105850	50800	50800	50800	50800	0
257	20231122	163700	484105850	50800	50800	50800	50800	0
258	20231122	163600	484105850	50800	50800	50800	50800	0
259	20231122	163500	484105850	50800	50800	50800	50800	0
260	20231122	163400	484105850	50800	50800	50800	50800	0
261	20231122	163300	484105850	50800	50800	50800	50800	0
262	20231122	163200	484105850	50800	50800	50800	50800	0
263	20231122	163100	484105850	50800	50800	50800	50800	0
264	20231122	163000	484105850	50800	50800	50800	50800	0
265	20231122	162900	484105850	50800	50800	50800	50800	0
266	20231122	162800	484105850	50800	50800	50800	50800	0
267	20231122	162700	484105850	50800	50800	50800	50800	0
268	20231122	162600	484105850	50800	50800	50800	50800	0
269	20231122	162500	484105850	50800	50800	50800	50800	0
270	20231122	162400	484105850	50800	50800	50800	50800	0
271	20231122	162300	484105850	50800	50800	50800	50800	0
272	20231122	162200	484105850	50800	50800	50800	50800	643
273	20231122	162100	484105850	50800	50800	50800	50800	0
274	20231122	162000	484105850	50800	50800	50800	50800	0
275	20231122	161900	484105850	50800	50800	50800	50800	0
276	20231122	161800	484105850	50800	50800	50800	50800	0
277	20231122	161700	484105850	50800	50800	50800	50800	0
278	20231122	161600	484105850	50800	50800	50800	50800	0
279	20231122	161500	484105850	50800	50800	50800	50800	0
280	20231122	161400	484105850	50800	50800	50800	50800	0
281	20231122	161300	484105850	50800	50800	50800	50800	0
282	20231122	161200	484105850	50800	50800	50800	50800	0
283	20231122	161100	484105850	50800	50800	50800	50800	0
284	20231122	161000	484105850	50800	50800	50800	50800	0
285	20231122	160900	484105850	50800	50800	50800	50800	0
286	20231122	160800	484105850	50800	50800	50800	50800	0
287	20231122	160700	484105850	50800	50800	50800	50800	0
288	20231122	160600	484105850	50800	50800	50800	50800	0
289	20231122	160500	484105850	50800	50800	50800	50800	0
290	20231122	160400	484105850	50800	50800	50800	50800	0
291	20231122	160300	484105850	50800	50800	50800	50800	0
292	20231122	160200	484105850	50800	50800	50800	50800	0
293	20231122	160100	484105850	50800	50800	50800	50800	0
294	20231122	160000	484105850	50800	50800	50800	50800	0
295	20231122	155900	484105850	50800	50800	50800	50800	0
296	20231122	155800	484105850	50800	50800	50800	50800	0
297	20231122	155700	484105850	50800	50800	50800	50800	0
298	20231122	155600	484105850	50800	50800	50800	50800	0
299	20231122	155500	484105850	50800	50800	50800	50800	0
300	20231122	155400	484105850	50800	50800	50800	50800	0
301	20231122	155300	484105850	50800	50800	50800	50800	0
302	20231122	155200	484105850	50800	50800	50800	50800	643
303	20231122	155100	484105850	50800	50800	50800	50800	0
304	20231122	155000	484105850	50800	50800	50800	50800	0
305	20231122	154900	484105850	50800	50800	50800	50800	0
306	20231122	154800	484105850	50800	50800	50800	50800	0
307	20231122	154700	484105850	50800	50800	50800	50800	0
308	20231122	154600	484105850	50800	50800	50800	50800	0
309	20231122	154500	484105850	50800	50800	50800	50800	0
310	20231122	154400	484105850	50800	50800	50800	50800	0
311	20231122	154300	484105850	50800	50800	50800	50800	0
312	20231122	154200	484105850	50800	50800	50800	50800	0
313	20231122	154100	484105850	50800	50800	50800	50800	0
314	20231122	154000	484105850	50800	50800	50800	50800	0
315	20231122	153900	484105850	50800	50800	50800	50800	0
316	20231122	153800	484105850	50800	50800	50800	50800	0
317	20231122	153700	484105850	50800	50800	50800	50800	0
318	20231122	153600	484105850	50800	50800	50800	50800	0
319	20231122	153500	484105850	50800	50800	50800	50800	0
320	20231122	153400	484105850	50800	50800	50800	50800	0
321	20231122	153300	484105850	50800	50800	50800	50800	0
322	20231122	153200	484105850	50800	50800	50800	50800	0
323	20231122	153100	484105850	50800	50800	50800	50800	0
324	20231122	153000	484105850	50800	50800	50800	50800	643
325	20231122	152900	451441450	50800	50800	50800	50800	0
326	20231122	152800	451441450	50800	50800	50800	50800	0
327	20231122	152700	451441450	50800	50800	50800	50800	0
328	20231122	152600	451441450	50800	50800	50800	50800	0
329	20231122	152500	451441450	50800	50800	50800	50800	0
330	20231122	152400	451441450	50800	50800	50800	50800	0
331	20231122	152300	451441450	50800	50800	50800	50800	0
332	20231122	152200	451441450	50800	50800	50800	50800	0
333	20231122	152100	451441450	50800	50800	50800	50800	0
334	20231122	152000	451441450	50800	50800	50800	50800	0
335	20231122	151900	451441450	50800	50800	50800	50800	0
336	20231122	151800	451441450	50800	50800	50800	50800	0
337	20231122	151700	451441450	50800	50800	50800	50800	159
338	20231122	151600	443364250	50700	50700	50700	50700	224
339	20231122	151500	432007450	50600	50500	50600	50500	234
340	20231122	151400	420167150	50500	50500	50500	50500	71
341	20231122	151300	416581650	50500	50500	50500	50500	52
342	20231122	151200	413955650	50600	50600	50600	50600	86
343	20231122	151100	409604050	50600	50600	50600	50600	87
344	20231122	151000	405201850	50500	50500	50500	50500	68
345	20231122	150900	401767850	50500	50500	50500	50500	0
346	20231122	150800	401767850	50500	50500	50500	50500	0
347	20231122	150700	401767850	50500	50500	50500	50500	232
348	20231122	150600	390051850	50400	50400	50400	50400	0
349	20231122	150500	390051850	50400	50400	50400	50400	0
350	20231122	150400	390051850	50400	50400	50400	50400	0
351	20231122	150300	390051850	50400	50400	50400	50400	50
352	20231122	150200	387531850	50500	50500	50500	50500	2
353	20231122	150100	387430850	50500	50500	50500	50500	0
354	20231122	150000	387430850	50500	50500	50500	50500	0
355	20231122	145900	387430850	50500	50500	50500	50500	0
356	20231122	145800	387430850	50500	50500	50500	50500	0
357	20231122	145700	387430850	50500	50500	50500	50500	0
358	20231122	145600	387430850	50500	50500	50500	50500	1
359	20231122	145500	387380350	50500	50500	50500	50500	2
360	20231122	145400	387279350	50500	50500	50500	50500	2
361	20231122	145300	387178350	50500	50500	50500	50500	70
362	20231122	145200	383643350	50500	50500	50500	50500	50
363	20231122	145100	381118350	50400	50400	50400	50400	0
364	20231122	145000	381118350	50400	50400	50400	50400	0
365	20231122	144900	381118350	50400	50400	50400	50400	10
366	20231122	144800	380614350	50500	50500	50500	50500	0
367	20231122	144700	380614350	50500	50500	50500	50500	0
368	20231122	144600	380614350	50500	50500	50500	50500	1
369	20231122	144500	380563850	50500	50500	50500	50500	0
370	20231122	144400	380563850	50500	50500	50500	50500	0
371	20231122	144300	380563850	50500	50400	50500	50400	101
372	20231122	144200	375473350	50400	50400	50400	50400	28
373	20231122	144100	374062150	50300	50300	50300	50300	0
374	20231122	144000	374062150	50300	50300	50300	50300	30
375	20231122	143900	372553150	50300	50300	50300	50300	0
376	20231122	143800	372553150	50300	50300	50300	50300	0
377	20231122	143700	372553150	50300	50300	50300	50300	0
378	20231122	143600	372553150	50300	50300	50300	50300	1
379	20231122	143500	372502850	50300	50300	50300	50300	0
380	20231122	143400	372502850	50300	50300	50300	50300	1
381	20231122	143300	372452550	50400	50400	50400	50400	0
382	20231122	143200	372452550	50400	50400	50400	50400	5
383	20231122	143100	372200550	50400	50300	50400	50300	243
384	20231122	143000	359959450	50300	50300	50300	50300	1
385	20231122	142900	359909150	50300	50300	50300	50300	0
386	20231122	142800	359909150	50300	50200	50300	50200	2
387	20231122	142700	359808650	50300	50300	50300	50300	0
388	20231122	142600	359808650	50300	50300	50300	50300	10
389	20231122	142500	359305650	50300	50300	50300	50300	1
390	20231122	142400	359255350	50300	50300	50300	50300	0
391	20231122	142300	359255350	50300	50300	50300	50300	0
392	20231122	142200	359255350	50300	50300	50300	50300	0
393	20231122	142100	359255350	50300	50300	50300	50300	17
394	20231122	142000	358400250	50300	50300	50300	50300	34
395	20231122	141900	356690050	50200	50200	50200	50200	0
396	20231122	141800	356690050	50200	50200	50200	50200	0
397	20231122	141700	356690050	50200	50300	50300	50200	43
398	20231122	141600	354528150	50300	50300	50300	50300	0
399	20231122	141500	354528150	50300	50300	50300	50300	1
400	20231122	141400	354477850	50300	50300	50300	50300	1
401	20231122	141300	354427550	50500	50500	50500	50500	0
402	20231122	141200	354427550	50500	50500	50500	50500	0
403	20231122	141100	354427550	50500	50500	50500	50500	0
404	20231122	141000	354427550	50500	50500	50500	50500	1
405	20231122	140900	354377050	50300	50400	50400	50300	120
406	20231122	140800	348340950	50500	50500	50500	50500	0
407	20231122	140700	348340950	50500	50400	50500	50400	3
408	20231122	140600	348189650	50300	50300	50300	50300	0
409	20231122	140500	348189650	50300	50300	50300	50300	143
410	20231122	140400	340996750	50300	50300	50300	50300	0
411	20231122	140300	340996750	50300	50300	50300	50300	125
412	20231122	140200	334709250	50300	50300	50300	50300	0
413	20231122	140100	334709250	50300	50300	50300	50300	15
414	20231122	140000	333954750	50300	50300	50300	50300	27
415	20231122	135900	332596650	50300	50300	50300	50300	34
416	20231122	135800	330886450	50300	50300	50300	50300	1
417	20231122	135700	330836150	50400	50400	50400	50400	0
418	20231122	135600	330836150	50400	50400	50400	50400	10
419	20231122	135500	330332150	50500	50500	50500	50500	0
420	20231122	135400	330332150	50500	50500	50500	50500	0
421	20231122	135300	330332150	50500	50500	50500	50500	3
422	20231122	135200	330180650	50400	50400	50400	50400	0
423	20231122	135100	330180650	50400	50300	50400	50300	35
424	20231122	135000	328417150	50300	50300	50300	50300	0
425	20231122	134900	328417150	50300	50300	50300	50300	0
426	20231122	134800	328417150	50300	50300	50300	50300	0
427	20231122	134700	328417150	50300	50300	50300	50300	0
428	20231122	134600	328417150	50300	50300	50300	50300	0
429	20231122	134500	328417150	50300	50300	50300	50300	6
430	20231122	134400	328115350	50300	50300	50300	50300	0
431	20231122	134300	328115350	50300	50300	50300	50300	0
432	20231122	134200	328115350	50300	50300	50300	50300	0
433	20231122	134100	328115350	50300	50300	50300	50300	0
434	20231122	134000	328115350	50300	50300	50300	50300	0
435	20231122	133900	328115350	50300	50200	50300	50200	14
436	20231122	133800	327411350	50300	50300	50300	50300	5
437	20231122	133700	327159850	50300	50300	50300	50300	8
438	20231122	133600	326757450	50100	50100	50100	50100	0
439	20231122	133500	326757450	50100	50100	50100	50100	0
440	20231122	133400	326757450	50100	50100	50100	50100	0
441	20231122	133300	326757450	50100	50100	50100	50100	0
442	20231122	133200	326757450	50100	50100	50100	50100	0
443	20231122	133100	326757450	50100	50100	50100	50100	0
444	20231122	133000	326757450	50100	50100	50100	50100	0
445	20231122	132900	326757450	50100	50100	50100	50100	23
446	20231122	132800	325605150	50100	50200	50200	50100	18
447	20231122	132700	324702150	50100	50100	50100	50100	0
448	20231122	132600	324702150	50100	50200	50200	50100	10
449	20231122	132500	324200650	50200	50200	50200	50200	0
450	20231122	132400	324200650	50200	50200	50200	50200	0
451	20231122	132300	324200650	50200	50200	50200	50200	0
452	20231122	132200	324200650	50200	50200	50200	50200	0
453	20231122	132100	324200650	50200	50200	50200	50200	0
454	20231122	132000	324200650	50200	50200	50200	50200	0
455	20231122	131900	324200650	50200	50200	50200	50200	0
456	20231122	131800	324200650	50200	50200	50200	50200	0
457	20231122	131700	324200650	50200	50200	50200	50200	0
458	20231122	131600	324200650	50200	50200	50200	50200	120
459	20231122	131500	318176650	50200	50200	50200	50200	0
460	20231122	131400	318176650	50200	50200	50200	50200	0
461	20231122	131300	318176650	50200	50200	50200	50200	0
462	20231122	131200	318176650	50200	50200	50200	50200	0
463	20231122	131100	318176650	50200	50200	50200	50200	30
464	20231122	131000	316670650	50200	50200	50200	50200	0
465	20231122	130900	316670650	50200	50200	50200	50200	1
466	20231122	130800	316620450	50200	50200	50200	50200	5
467	20231122	130700	316369450	50300	50300	50300	50300	0
468	20231122	130600	316369450	50300	50300	50300	50300	0
469	20231122	130500	316369450	50300	50300	50300	50300	0
470	20231122	130400	316369450	50300	50300	50300	50300	0
471	20231122	130300	316369450	50300	50300	50300	50300	0
472	20231122	130200	316369450	50300	50300	50300	50300	0
473	20231122	130100	316369450	50300	50300	50300	50300	0
474	20231122	130000	316369450	50300	50300	50300	50300	15
475	20231122	125900	315614950	50300	50300	50300	50300	0
476	20231122	125800	315614950	50300	50300	50300	50300	0
477	20231122	125700	315614950	50300	50300	50300	50300	0
478	20231122	125600	315614950	50300	50300	50300	50300	3
479	20231122	125500	315464050	50300	50300	50300	50300	0
480	20231122	125400	315464050	50300	50300	50300	50300	0
481	20231122	125300	315464050	50300	50300	50300	50300	0
482	20231122	125200	315464050	50300	50300	50300	50300	0
483	20231122	125100	315464050	50300	50300	50300	50300	0
484	20231122	125000	315464050	50300	50300	50300	50300	27
485	20231122	124900	314105950	50300	50300	50300	50300	0
486	20231122	124800	314105950	50300	50300	50300	50300	0
487	20231122	124700	314105950	50300	50300	50300	50300	0
488	20231122	124600	314105950	50300	50300	50300	50300	0
489	20231122	124500	314105950	50300	50300	50300	50300	0
490	20231122	124400	314105950	50300	50300	50300	50300	0
491	20231122	124300	314105950	50300	50300	50300	50300	134
492	20231122	124200	307365750	50300	50300	50300	50300	0
493	20231122	124100	307365750	50300	50300	50300	50300	0
494	20231122	124000	307365750	50300	50300	50300	50300	1
495	20231122	123900	307315450	50300	50300	50300	50300	1
496	20231122	123800	307265150	50300	50300	50300	50300	0
497	20231122	123700	307265150	50300	50300	50300	50300	0
498	20231122	123600	307265150	50300	50300	50300	50300	0
499	20231122	123500	307265150	50300	50300	50300	50300	0
500	20231122	123400	307265150	50300	50300	50300	50300	0
501	20231122	123300	307265150	50300	50300	50300	50300	0
502	20231122	123200	307265150	50300	50300	50300	50300	0
503	20231122	123100	307265150	50300	50300	50300	50300	46
504	20231122	123000	304951350	50300	50300	50300	50300	0
505	20231122	122900	304951350	50300	50300	50300	50300	0
506	20231122	122800	304951350	50300	50300	50300	50300	0
507	20231122	122700	304951350	50300	50300	50300	50300	0
508	20231122	122600	304951350	50300	50300	50300	50300	0
509	20231122	122500	304951350	50300	50300	50300	50300	0
510	20231122	122400	304951350	50300	50300	50300	50300	5
511	20231122	122300	304699850	50300	50300	50300	50300	0
512	20231122	122200	304699850	50300	50300	50300	50300	0
513	20231122	122100	304699850	50300	50300	50300	50300	0
514	20231122	122000	304699850	50300	50300	50300	50300	0
515	20231122	121900	304699850	50300	50300	50300	50300	0
516	20231122	121800	304699850	50300	50300	50300	50300	0
517	20231122	121700	304699850	50300	50300	50300	50300	0
518	20231122	121600	304699850	50300	50300	50300	50300	0
519	20231122	121500	304699850	50300	50300	50300	50300	0
520	20231122	121400	304699850	50300	50300	50300	50300	0
521	20231122	121300	304699850	50300	50300	50300	50300	0
522	20231122	121200	304699850	50300	50300	50300	50300	0
523	20231122	121100	304699850	50300	50300	50300	50300	0
524	20231122	121000	304699850	50300	50300	50300	50300	0
525	20231122	120900	304699850	50300	50300	50300	50300	0
526	20231122	120800	304699850	50300	50300	50300	50300	0
527	20231122	120700	304699850	50300	50300	50300	50300	0
528	20231122	120600	304699850	50300	50300	50300	50300	0
529	20231122	120500	304699850	50300	50300	50300	50300	0
530	20231122	120400	304699850	50300	50300	50300	50300	0
531	20231122	120300	304699850	50300	50300	50300	50300	0
532	20231122	120200	304699850	50300	50300	50300	50300	0
533	20231122	120100	304699850	50300	50300	50300	50300	0
534	20231122	120000	304699850	50300	50300	50300	50300	0
535	20231122	115900	304699850	50300	50300	50300	50300	0
536	20231122	115800	304699850	50300	50300	50300	50300	62
537	20231122	115700	301581250	50300	50300	50300	50300	0
538	20231122	115600	301581250	50300	50300	50300	50300	0
539	20231122	115500	301581250	50300	50300	50300	50300	0
540	20231122	115400	301581250	50300	50300	50300	50300	0
541	20231122	115300	301581250	50300	50300	50300	50300	0
542	20231122	115200	301581250	50300	50300	50300	50300	0
543	20231122	115100	301581250	50300	50300	50300	50300	0
544	20231122	115000	301581250	50300	50300	50300	50300	29
545	20231122	114900	300122550	50400	50400	50400	50400	0
546	20231122	114800	300122550	50400	50400	50400	50400	0
547	20231122	114700	300122550	50400	50400	50400	50400	0
548	20231122	114600	300122550	50400	50400	50400	50400	0
549	20231122	114500	300122550	50400	50400	50400	50400	1
550	20231122	114400	300072150	50500	50500	50500	50500	0
551	20231122	114300	300072150	50500	50500	50500	50500	0
552	20231122	114200	300072150	50500	50500	50500	50500	2
553	20231122	114100	299971150	50500	50500	50500	50500	0
554	20231122	114000	299971150	50500	50500	50500	50500	1
555	20231122	113900	299920650	50300	50300	50300	50300	0
556	20231122	113800	299920650	50300	50300	50300	50300	0
557	20231122	113700	299920650	50300	50300	50300	50300	0
558	20231122	113600	299920650	50300	50300	50300	50300	0
559	20231122	113500	299920650	50300	50300	50300	50300	0
560	20231122	113400	299920650	50300	50300	50400	50300	72
561	20231122	113300	296292250	50100	50100	50100	50100	0
562	20231122	113200	296292250	50100	50100	50100	50100	0
563	20231122	113100	296292250	50100	50100	50100	50100	0
564	20231122	113000	296292250	50100	50100	50100	50100	0
565	20231122	112900	296292250	50100	50100	50100	50100	0
566	20231122	112800	296292250	50100	50500	50500	50100	3
567	20231122	112700	296141550	49950	49950	49950	49950	0
568	20231122	112600	296141550	49950	49950	49950	49950	0
569	20231122	112500	296141550	49950	49950	49950	49950	0
570	20231122	112400	296141550	49950	50300	50300	49950	1027
571	20231122	112300	244738200	50400	50400	50400	50400	0
572	20231122	112200	244738200	50400	50400	50400	50400	21
573	20231122	112100	243679800	50500	50500	50500	50500	1
574	20231122	112000	243629300	50600	50600	50600	50600	1
575	20231122	111900	243578700	50500	50500	50500	50500	0
576	20231122	111800	243578700	50500	50500	50500	50500	0
577	20231122	111700	243578700	50500	50700	50700	50500	57
578	20231122	111600	240697800	50700	50700	50700	50700	3
579	20231122	111500	240545700	50700	50700	50700	50700	10
580	20231122	111400	240038700	50700	50700	50800	50700	144
581	20231122	111300	232731500	50600	50400	50600	50400	105
582	20231122	111200	227430500	50500	50500	50500	50500	45
583	20231122	111100	225158000	50300	50300	50300	50300	73
584	20231122	111000	221486100	50300	50300	50300	50300	0
585	20231122	110900	221486100	50300	50300	50300	50300	0
586	20231122	110800	221486100	50300	50300	50300	50300	0
587	20231122	110700	221486100	50300	50300	50300	50300	0
588	20231122	110600	221486100	50300	50300	50300	50300	0
589	20231122	110500	221486100	50300	50300	50300	50300	0
590	20231122	110400	221486100	50300	50300	50300	50300	0
591	20231122	110300	221486100	50300	50400	50400	50300	48
592	20231122	110200	219071600	50400	50400	50400	50400	0
593	20231122	110100	219071600	50400	50400	50400	50400	0
594	20231122	110000	219071600	50400	50400	50400	50400	0
595	20231122	105900	219071600	50400	50400	50400	50400	0
596	20231122	105800	219071600	50400	50400	50400	50400	0
597	20231122	105700	219071600	50400	50400	50400	50400	100
598	20231122	105600	214031600	50500	50500	50500	50500	0
599	20231122	105500	214031600	50500	50500	50500	50500	3
600	20231122	105400	213880100	50700	50700	50700	50700	0
601	20231122	105300	213880100	50700	50700	50700	50700	1
602	20231122	105200	213829400	50700	50700	50700	50700	1
603	20231122	105100	213778700	50700	50700	50700	50700	0
604	20231122	105000	213778700	50700	50700	50700	50700	0
605	20231122	104900	213778700	50700	50700	50700	50700	0
606	20231122	104800	213778700	50700	50700	50700	50700	0
607	20231122	104700	213778700	50700	50700	50700	50700	0
608	20231122	104600	213778700	50700	50700	50700	50700	5
609	20231122	104500	213525200	50800	50800	50800	50800	0
610	20231122	104400	213525200	50800	50800	50800	50800	0
611	20231122	104300	213525200	50800	50800	50800	50800	0
612	20231122	104200	213525200	50800	50800	50800	50800	0
613	20231122	104100	213525200	50800	50800	50800	50800	0
614	20231122	104000	213525200	50800	50800	50800	50800	0
615	20231122	103900	213525200	50800	50800	50800	50800	0
616	20231122	103800	213525200	50800	50800	50800	50800	0
617	20231122	103700	213525200	50800	50400	50800	50400	50
618	20231122	103600	210993600	50200	50200	50200	50200	0
619	20231122	103500	210993600	50200	50300	50300	50200	10
620	20231122	103400	210491200	50300	50300	50300	50300	0
621	20231122	103300	210491200	50300	50300	50300	50300	9
622	20231122	103200	210038500	50300	50300	50300	50300	0
623	20231122	103100	210038500	50300	50300	50300	50300	0
624	20231122	103000	210038500	50300	50300	50300	50300	0
625	20231122	102900	210038500	50300	50300	50300	50300	0
626	20231122	102800	210038500	50300	50300	50300	50300	0
627	20231122	102700	210038500	50300	50300	50300	50300	0
628	20231122	102600	210038500	50300	50300	50300	50300	66
629	20231122	102500	206718700	50300	50300	50300	50300	0
630	20231122	102400	206718700	50300	50300	50300	50300	0
631	20231122	102300	206718700	50300	50300	50300	50300	0
632	20231122	102200	206718700	50300	50300	50300	50300	0
633	20231122	102100	206718700	50300	50300	50300	50300	31
634	20231122	102000	205159400	50300	50300	50300	50300	0
635	20231122	101900	205159400	50300	50300	50300	50300	0
636	20231122	101800	205159400	50300	50300	50300	50300	0
637	20231122	101700	205159400	50300	50400	50400	50300	149
638	20231122	101600	197657900	50500	50500	50500	50500	0
639	20231122	101500	197657900	50500	50500	50500	50500	0
640	20231122	101400	197657900	50500	50500	50500	50500	31
641	20231122	101300	196092400	50500	50500	50500	50500	3
642	20231122	101200	195940900	50500	50500	50500	50500	68
643	20231122	101100	192506900	50200	50200	50200	50200	0
644	20231122	101000	192506900	50200	50200	50200	50200	6
645	20231122	100900	192205700	50200	50300	50300	50000	460
646	20231122	100800	169156900	50300	50300	50300	50300	75
647	20231122	100700	165384400	50300	50300	50300	50300	26
648	20231122	100600	164076600	50400	50400	50400	50400	4
649	20231122	100500	163875000	50400	50400	50400	50400	41
650	20231122	100400	161808600	50400	50400	50400	50400	1
651	20231122	100300	161758200	50300	50300	50300	50300	0
652	20231122	100200	161758200	50300	50300	50300	50300	0
653	20231122	100100	161758200	50300	50300	50300	50300	0
654	20231122	100000	161758200	50300	50300	50300	50300	0
655	20231122	095900	161758200	50300	50300	50300	50300	0
656	20231122	095800	161758200	50300	50400	50400	50300	21
657	20231122	095700	160701700	50300	50300	50300	50300	0
658	20231122	095600	160701700	50300	50300	50300	50300	0
659	20231122	095500	160701700	50300	50300	50300	50300	0
660	20231122	095400	160701700	50300	50300	50300	50300	0
661	20231122	095300	160701700	50300	50300	50300	50300	0
662	20231122	095200	160701700	50300	50400	50400	50300	133
663	20231122	095100	154008400	50500	50500	50500	50500	0
664	20231122	095000	154008400	50500	50500	50500	50500	9
665	20231122	094900	153553900	50500	50500	50500	50500	2
666	20231122	094800	153452900	50300	50300	50300	50300	0
667	20231122	094700	153452900	50300	50300	50300	50300	0
668	20231122	094600	153452900	50300	50300	50300	50300	78
669	20231122	094500	149529500	50300	50400	50400	50300	100
670	20231122	094400	144497200	50400	50500	50500	50400	89
671	20231122	094300	140011000	50500	50500	50500	50500	0
672	20231122	094200	140011000	50500	50500	50500	50500	0
673	20231122	094100	140011000	50500	50500	50500	50500	44
674	20231122	094000	137789000	50500	50500	50500	50500	67
675	20231122	093900	134405500	50500	50500	50500	50500	4
676	20231122	093800	134203500	50500	50500	50500	50500	178
677	20231122	093700	125214500	50500	50500	50500	50500	0
678	20231122	093600	125214500	50500	50600	50600	50400	145
679	20231122	093500	117886900	50700	50700	50700	50700	0
680	20231122	093400	117886900	50700	50700	50700	50700	17
681	20231122	093300	117025000	50600	50600	50600	50600	0
682	20231122	093200	117025000	50600	50600	50600	50600	0
683	20231122	093100	117025000	50600	50600	50800	50600	299
684	20231122	093000	101895400	50500	50700	50700	50500	204
685	20231122	092900	91563900	50800	50800	50800	50800	41
686	20231122	092800	89481100	50800	50900	50900	50800	293
687	20231122	092700	74592100	50900	50900	50900	50900	0
688	20231122	092600	74592100	50900	50900	50900	50900	0
689	20231122	092500	74592100	50900	50900	50900	50900	100
690	20231122	092400	69502100	50900	50900	50900	50900	1
691	20231122	092300	69451200	51100	51100	51100	51100	0
692	20231122	092200	69451200	51100	51100	51100	51100	0
693	20231122	092100	69451200	51100	51100	51100	51100	2
694	20231122	092000	69349000	50800	50800	50800	50800	0
695	20231122	091900	69349000	50800	51000	51000	50800	280
696	20231122	091800	55095000	51200	51200	51200	51200	0
697	20231122	091700	55095000	51200	51200	51200	51200	0
698	20231122	091600	55095000	51200	51200	51200	51200	0
699	20231122	091500	55095000	51200	51200	51200	51200	5
700	20231122	091400	54839000	50800	50900	50900	50800	50
701	20231122	091300	52297300	50900	50900	50900	50900	200
702	20231122	091200	42117300	50900	50900	50900	50900	300
703	20231122	091100	26847300	50900	50900	50900	50900	300
704	20231122	091000	11577300	51000	51000	51000	51000	8
705	20231122	090900	11169300	51000	51000	51000	51000	2
706	20231122	090800	11067300	50900	50900	50900	50900	0
707	20231122	090700	11067300	50900	50900	50900	50900	0
708	20231122	090600	11067300	50900	50900	50900	50900	30
709	20231122	090500	9540300	50900	50900	50900	50900	0
710	20231122	090400	9540300	50900	50900	50900	50900	0
711	20231122	090300	9540300	50900	51000	51000	50900	102
712	20231122	090200	4343600	51000	51000	51000	51000	2
713	20231122	090100	4241600	51000	51000	51000	51000	1
714	20231122	090000	4190600	51100	51100	51500	51100	82