KissMeData/178920/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	201200	1540657600	29700	29700	29700	29700	1081
3	20231121	201100	1540657600	29700	29700	29700	29700	0
4	20231121	201000	1540657600	29700	29700	29700	29700	0
5	20231121	200900	1540657600	29700	29700	29700	29700	0
6	20231121	200800	1540657600	29700	29700	29700	29700	0
7	20231121	200700	1540657600	29700	29700	29700	29700	0
8	20231121	200600	1540657600	29700	29700	29700	29700	0
9	20231121	200500	1540657600	29700	29700	29700	29700	0
10	20231121	200400	1540657600	29700	29700	29700	29700	0
11	20231121	200300	1540657600	29700	29700	29700	29700	0
12	20231121	200200	1540657600	29700	29700	29700	29700	0
13	20231121	200100	1540657600	29700	29700	29700	29700	0
14	20231121	200000	1540657600	29700	29700	29700	29700	0
15	20231121	195900	1540657600	29700	29700	29700	29700	0
16	20231121	195800	1540657600	29700	29700	29700	29700	0
17	20231121	195700	1540657600	29700	29700	29700	29700	0
18	20231121	195600	1540657600	29700	29700	29700	29700	0
19	20231121	195500	1540657600	29700	29700	29700	29700	0
20	20231121	195400	1540657600	29700	29700	29700	29700	0
21	20231121	195300	1540657600	29700	29700	29700	29700	0
22	20231121	195200	1540657600	29700	29700	29700	29700	0
23	20231121	195100	1540657600	29700	29700	29700	29700	0
24	20231121	195000	1540657600	29700	29700	29700	29700	0
25	20231121	194900	1540657600	29700	29700	29700	29700	0
26	20231121	194800	1540657600	29700	29700	29700	29700	0
27	20231121	194700	1540657600	29700	29700	29700	29700	0
28	20231121	194600	1540657600	29700	29700	29700	29700	0
29	20231121	194500	1540657600	29700	29700	29700	29700	0
30	20231121	194400	1540657600	29700	29700	29700	29700	0
31	20231121	194300	1540657600	29700	29700	29700	29700	0
32	20231121	194200	1540657600	29700	29700	29700	29700	1081
33	20231121	194100	1540657600	29700	29700	29700	29700	0
34	20231121	194000	1540657600	29700	29700	29700	29700	0
35	20231121	193900	1540657600	29700	29700	29700	29700	0
36	20231121	193800	1540657600	29700	29700	29700	29700	0
37	20231121	193700	1540657600	29700	29700	29700	29700	0
38	20231121	193600	1540657600	29700	29700	29700	29700	0
39	20231121	193500	1540657600	29700	29700	29700	29700	0
40	20231121	193400	1540657600	29700	29700	29700	29700	0
41	20231121	193300	1540657600	29700	29700	29700	29700	0
42	20231121	193200	1540657600	29700	29700	29700	29700	0
43	20231121	193100	1540657600	29700	29700	29700	29700	0
44	20231121	193000	1540657600	29700	29700	29700	29700	0
45	20231121	192900	1540657600	29700	29700	29700	29700	0
46	20231121	192800	1540657600	29700	29700	29700	29700	0
47	20231121	192700	1540657600	29700	29700	29700	29700	0
48	20231121	192600	1540657600	29700	29700	29700	29700	0
49	20231121	192500	1540657600	29700	29700	29700	29700	0
50	20231121	192400	1540657600	29700	29700	29700	29700	0
51	20231121	192300	1540657600	29700	29700	29700	29700	0
52	20231121	192200	1540657600	29700	29700	29700	29700	0
53	20231121	192100	1540657600	29700	29700	29700	29700	0
54	20231121	192000	1540657600	29700	29700	29700	29700	0
55	20231121	191900	1540657600	29700	29700	29700	29700	0
56	20231121	191800	1540657600	29700	29700	29700	29700	0
57	20231121	191700	1540657600	29700	29700	29700	29700	0
58	20231121	191600	1540657600	29700	29700	29700	29700	0
59	20231121	191500	1540657600	29700	29700	29700	29700	0
60	20231121	191400	1540657600	29700	29700	29700	29700	0
61	20231121	191300	1540657600	29700	29700	29700	29700	0
62	20231121	191200	1540657600	29700	29700	29700	29700	1081
63	20231121	191100	1540657600	29700	29700	29700	29700	0
64	20231121	191000	1540657600	29700	29700	29700	29700	0
65	20231121	190900	1540657600	29700	29700	29700	29700	0
66	20231121	190800	1540657600	29700	29700	29700	29700	0
67	20231121	190700	1540657600	29700	29700	29700	29700	0
68	20231121	190600	1540657600	29700	29700	29700	29700	0
69	20231121	190500	1540657600	29700	29700	29700	29700	0
70	20231121	190400	1540657600	29700	29700	29700	29700	0
71	20231121	190300	1540657600	29700	29700	29700	29700	0
72	20231121	190200	1540657600	29700	29700	29700	29700	0
73	20231121	190100	1540657600	29700	29700	29700	29700	0
74	20231121	190000	1540657600	29700	29700	29700	29700	0
75	20231121	185900	1540657600	29700	29700	29700	29700	0
76	20231121	185800	1540657600	29700	29700	29700	29700	0
77	20231121	185700	1540657600	29700	29700	29700	29700	0
78	20231121	185600	1540657600	29700	29700	29700	29700	0
79	20231121	185500	1540657600	29700	29700	29700	29700	0
80	20231121	185400	1540657600	29700	29700	29700	29700	0
81	20231121	185300	1540657600	29700	29700	29700	29700	0
82	20231121	185200	1540657600	29700	29700	29700	29700	0
83	20231121	185100	1540657600	29700	29700	29700	29700	0
84	20231121	185000	1540657600	29700	29700	29700	29700	0
85	20231121	184900	1540657600	29700	29700	29700	29700	0
86	20231121	184800	1540657600	29700	29700	29700	29700	0
87	20231121	184700	1540657600	29700	29700	29700	29700	0
88	20231121	184600	1540657600	29700	29700	29700	29700	0
89	20231121	184500	1540657600	29700	29700	29700	29700	0
90	20231121	184400	1540657600	29700	29700	29700	29700	0
91	20231121	184300	1540657600	29700	29700	29700	29700	0
92	20231121	184200	1540657600	29700	29700	29700	29700	1081
93	20231121	184100	1540657600	29700	29700	29700	29700	0
94	20231121	184000	1540657600	29700	29700	29700	29700	0
95	20231121	183900	1540657600	29700	29700	29700	29700	0
96	20231121	183800	1540657600	29700	29700	29700	29700	0
97	20231121	183700	1540657600	29700	29700	29700	29700	0
98	20231121	183600	1540657600	29700	29700	29700	29700	0
99	20231121	183500	1540657600	29700	29700	29700	29700	0
100	20231121	183400	1540657600	29700	29700	29700	29700	0
101	20231121	183300	1540657600	29700	29700	29700	29700	0
102	20231121	183200	1540657600	29700	29700	29700	29700	0
103	20231121	183100	1540657600	29700	29700	29700	29700	0
104	20231121	183000	1540657600	29700	29700	29700	29700	0
105	20231121	182900	1540657600	29700	29700	29700	29700	0
106	20231121	182800	1540657600	29700	29700	29700	29700	0
107	20231121	182700	1540657600	29700	29700	29700	29700	0
108	20231121	182600	1540657600	29700	29700	29700	29700	0
109	20231121	182500	1540657600	29700	29700	29700	29700	0
110	20231121	182400	1540657600	29700	29700	29700	29700	0
111	20231121	182300	1540657600	29700	29700	29700	29700	0
112	20231121	182200	1540657600	29700	29700	29700	29700	0
113	20231121	182100	1540657600	29700	29700	29700	29700	0
114	20231121	182000	1540657600	29700	29700	29700	29700	0
115	20231121	181900	1540657600	29700	29700	29700	29700	0
116	20231121	181800	1540657600	29700	29700	29700	29700	0
117	20231121	181700	1540657600	29700	29700	29700	29700	0
118	20231121	181600	1540657600	29700	29700	29700	29700	0
119	20231121	181500	1540657600	29700	29700	29700	29700	0
120	20231121	181400	1540657600	29700	29700	29700	29700	0
121	20231121	181300	1540657600	29700	29700	29700	29700	0
122	20231121	181200	1540657600	29700	29700	29700	29700	1081
123	20231121	181100	1540657600	29700	29700	29700	29700	0
124	20231121	181000	1540657600	29700	29700	29700	29700	0
125	20231121	180900	1540657600	29700	29700	29700	29700	0
126	20231121	180800	1540657600	29700	29700	29700	29700	0
127	20231121	180700	1540657600	29700	29700	29700	29700	0
128	20231121	180600	1540657600	29700	29700	29700	29700	0
129	20231121	180500	1540657600	29700	29700	29700	29700	0
130	20231121	180400	1540657600	29700	29700	29700	29700	0
131	20231121	180300	1540657600	29700	29700	29700	29700	0
132	20231121	180200	1540657600	29700	29700	29700	29700	0
133	20231121	180100	1540657600	29700	29700	29700	29700	0
134	20231121	180000	1540657600	29700	29700	29700	29700	0
135	20231121	175900	1540657600	29700	29700	29700	29700	0
136	20231121	175800	1540657600	29700	29700	29700	29700	0
137	20231121	175700	1540657600	29700	29700	29700	29700	0
138	20231121	175600	1540657600	29700	29700	29700	29700	0
139	20231121	175500	1540657600	29700	29700	29700	29700	0
140	20231121	175400	1540657600	29700	29700	29700	29700	0
141	20231121	175300	1540657600	29700	29700	29700	29700	0
142	20231121	175200	1540657600	29700	29700	29700	29700	0
143	20231121	175100	1540657600	29700	29700	29700	29700	0
144	20231121	175000	1540657600	29700	29700	29700	29700	0
145	20231121	174900	1540657600	29700	29700	29700	29700	0
146	20231121	174800	1540657600	29700	29700	29700	29700	0
147	20231121	174700	1540657600	29700	29700	29700	29700	0
148	20231121	174600	1540657600	29700	29700	29700	29700	0
149	20231121	174500	1540657600	29700	29700	29700	29700	0
150	20231121	174400	1540657600	29700	29700	29700	29700	0
151	20231121	174300	1540657600	29700	29700	29700	29700	0
152	20231121	174200	1540657600	29700	29700	29700	29700	1081
153	20231121	174100	1540657600	29700	29700	29700	29700	0
154	20231121	174000	1540657600	29700	29700	29700	29700	0
155	20231121	173900	1540657600	29700	29700	29700	29700	0
156	20231121	173800	1540657600	29700	29700	29700	29700	0
157	20231121	173700	1540657600	29700	29700	29700	29700	0
158	20231121	173600	1540657600	29700	29700	29700	29700	0
159	20231121	173500	1540657600	29700	29700	29700	29700	0
160	20231121	173400	1540657600	29700	29700	29700	29700	0
161	20231121	173300	1540657600	29700	29700	29700	29700	0
162	20231121	173200	1540657600	29700	29700	29700	29700	0
163	20231121	173100	1540657600	29700	29700	29700	29700	0
164	20231121	173000	1540657600	29700	29700	29700	29700	0
165	20231121	172900	1540657600	29700	29700	29700	29700	0
166	20231121	172800	1540657600	29700	29700	29700	29700	0
167	20231121	172700	1540657600	29700	29700	29700	29700	0
168	20231121	172600	1540657600	29700	29700	29700	29700	0
169	20231121	172500	1540657600	29700	29700	29700	29700	0
170	20231121	172400	1540657600	29700	29700	29700	29700	0
171	20231121	172300	1540657600	29700	29700	29700	29700	0
172	20231121	172200	1540657600	29700	29700	29700	29700	0
173	20231121	172100	1540657600	29700	29700	29700	29700	0
174	20231121	172000	1540657600	29700	29700	29700	29700	0
175	20231121	171900	1540657600	29700	29700	29700	29700	0
176	20231121	171800	1540657600	29700	29700	29700	29700	0
177	20231121	171700	1540657600	29700	29700	29700	29700	0
178	20231121	171600	1540657600	29700	29700	29700	29700	0
179	20231121	171500	1540657600	29700	29700	29700	29700	0
180	20231121	171400	1540657600	29700	29700	29700	29700	0
181	20231121	171300	1540657600	29700	29700	29700	29700	0
182	20231121	171200	1540657600	29700	29700	29700	29700	1081
183	20231121	171100	1540657600	29700	29700	29700	29700	0
184	20231121	171000	1540657600	29700	29700	29700	29700	0
185	20231121	170900	1540657600	29700	29700	29700	29700	0
186	20231121	170800	1540657600	29700	29700	29700	29700	0
187	20231121	170700	1540657600	29700	29700	29700	29700	0
188	20231121	170600	1540657600	29700	29700	29700	29700	0
189	20231121	170500	1540657600	29700	29700	29700	29700	0
190	20231121	170400	1540657600	29700	29700	29700	29700	0
191	20231121	170300	1540657600	29700	29700	29700	29700	0
192	20231121	170200	1540657600	29700	29700	29700	29700	0
193	20231121	170100	1540657600	29700	29700	29700	29700	0
194	20231121	170000	1540657600	29700	29700	29700	29700	0
195	20231121	165900	1540657600	29700	29700	29700	29700	0
196	20231121	165800	1540657600	29700	29700	29700	29700	0
197	20231121	165700	1540657600	29700	29700	29700	29700	0
198	20231121	165600	1540657600	29700	29700	29700	29700	0
199	20231121	165500	1540657600	29700	29700	29700	29700	0
200	20231121	165400	1540657600	29700	29700	29700	29700	0
201	20231121	165300	1540657600	29700	29700	29700	29700	0
202	20231121	165200	1540657600	29700	29700	29700	29700	0
203	20231121	165100	1540657600	29700	29700	29700	29700	0
204	20231121	165000	1540657600	29700	29700	29700	29700	0
205	20231121	164900	1540657600	29700	29700	29700	29700	0
206	20231121	164800	1540657600	29700	29700	29700	29700	0
207	20231121	164700	1540657600	29700	29700	29700	29700	0
208	20231121	164600	1540657600	29700	29700	29700	29700	0
209	20231121	164500	1540657600	29700	29700	29700	29700	0
210	20231121	164400	1540657600	29700	29700	29700	29700	0
211	20231121	164300	1540657600	29700	29700	29700	29700	0
212	20231121	164200	1540657600	29700	29700	29700	29700	1081
213	20231121	164100	1540657600	29700	29700	29700	29700	0
214	20231121	164000	1540657600	29700	29700	29700	29700	0
215	20231121	163900	1540657600	29700	29700	29700	29700	0
216	20231121	163800	1540657600	29700	29700	29700	29700	0
217	20231121	163700	1540657600	29700	29700	29700	29700	0
218	20231121	163600	1540657600	29700	29700	29700	29700	0
219	20231121	163500	1540657600	29700	29700	29700	29700	0
220	20231121	163400	1540657600	29700	29700	29700	29700	0
221	20231121	163300	1540657600	29700	29700	29700	29700	0
222	20231121	163200	1540657600	29700	29700	29700	29700	0
223	20231121	163100	1540657600	29700	29700	29700	29700	0
224	20231121	163000	1540657600	29700	29700	29700	29700	0
225	20231121	162900	1540657600	29700	29700	29700	29700	0
226	20231121	162800	1540657600	29700	29700	29700	29700	0
227	20231121	162700	1540657600	29700	29700	29700	29700	0
228	20231121	162600	1540657600	29700	29700	29700	29700	0
229	20231121	162500	1540657600	29700	29700	29700	29700	0
230	20231121	162400	1540657600	29700	29700	29700	29700	0
231	20231121	162300	1540657600	29700	29700	29700	29700	0
232	20231121	162200	1540657600	29700	29700	29700	29700	0
233	20231121	162100	1540657600	29700	29700	29700	29700	0
234	20231121	162000	1540657600	29700	29700	29700	29700	0
235	20231121	161900	1540657600	29700	29700	29700	29700	0
236	20231121	161800	1540657600	29700	29700	29700	29700	0
237	20231121	161700	1540657600	29700	29700	29700	29700	0
238	20231121	161600	1540657600	29700	29700	29700	29700	0
239	20231121	161500	1540657600	29700	29700	29700	29700	0
240	20231121	161400	1540657600	29700	29700	29700	29700	0
241	20231121	161300	1540657600	29700	29700	29700	29700	0
242	20231121	161200	1540657600	29700	29700	29700	29700	1081
243	20231121	161100	1540657600	29700	29700	29700	29700	0
244	20231121	161000	1540657600	29700	29700	29700	29700	0
245	20231121	160900	1540657600	29700	29700	29700	29700	0
246	20231121	160800	1540657600	29700	29700	29700	29700	0
247	20231121	160700	1540657600	29700	29700	29700	29700	0
248	20231121	160600	1540657600	29700	29700	29700	29700	0
249	20231121	160500	1540657600	29700	29700	29700	29700	0
250	20231121	160400	1540657600	29700	29700	29700	29700	0
251	20231121	160300	1540657600	29700	29700	29700	29700	0
252	20231121	160200	1540657600	29700	29700	29700	29700	0
253	20231121	160100	1540657600	29700	29700	29700	29700	0
254	20231121	160000	1540657600	29700	29700	29700	29700	0
255	20231121	155900	1540657600	29700	29700	29700	29700	0
256	20231121	155800	1540657600	29700	29700	29700	29700	0
257	20231121	155700	1540657600	29700	29700	29700	29700	0
258	20231121	155600	1540657600	29700	29700	29700	29700	0
259	20231121	155500	1540657600	29700	29700	29700	29700	0
260	20231121	155400	1540657600	29700	29700	29700	29700	0
261	20231121	155300	1540657600	29700	29700	29700	29700	0
262	20231121	155200	1540657600	29700	29700	29700	29700	0
263	20231121	155100	1540657600	29700	29700	29700	29700	0
264	20231121	155000	1540657600	29700	29700	29700	29700	0
265	20231121	154900	1540657600	29700	29700	29700	29700	0
266	20231121	154800	1540657600	29700	29700	29700	29700	0
267	20231121	154700	1540657600	29700	29700	29700	29700	0
268	20231121	154600	1540657600	29700	29700	29700	29700	0
269	20231121	154500	1540657600	29700	29700	29700	29700	0
270	20231121	154400	1540657600	29700	29700	29700	29700	0
271	20231121	154300	1540657600	29700	29700	29700	29700	0
272	20231121	154200	1540657600	29700	29700	29700	29700	1081
273	20231121	154100	1540657600	29700	29700	29700	29700	0
274	20231121	154000	1540657600	29700	29700	29700	29700	0
275	20231121	153900	1540657600	29700	29700	29700	29700	0
276	20231121	153800	1540657600	29700	29700	29700	29700	0
277	20231121	153700	1540657600	29700	29700	29700	29700	0
278	20231121	153600	1540657600	29700	29700	29700	29700	0
279	20231121	153500	1540657600	29700	29700	29700	29700	0
280	20231121	153400	1540657600	29700	29700	29700	29700	0
281	20231121	153300	1540657600	29700	29700	29700	29700	0
282	20231121	153200	1540657600	29700	29700	29700	29700	0
283	20231121	153100	1540657600	29700	29700	29700	29700	0
284	20231121	153000	1540657600	29700	29700	29700	29700	1081
285	20231121	152900	1508551900	29700	29700	29700	29700	0
286	20231121	152800	1508551900	29700	29700	29700	29700	0
287	20231121	152700	1508551900	29700	29700	29700	29700	0
288	20231121	152600	1508551900	29700	29700	29700	29700	0
289	20231121	152500	1508551900	29700	29700	29700	29700	0
290	20231121	152400	1508551900	29700	29700	29700	29700	0
291	20231121	152300	1508551900	29700	29700	29700	29700	0
292	20231121	152200	1508551900	29700	29700	29700	29700	0
293	20231121	152100	1508551900	29700	29700	29700	29700	0
294	20231121	152000	1508551900	29700	29700	29700	29700	0
295	20231121	151900	1508551900	29700	29700	29750	29700	201
296	20231121	151800	1502580700	29750	29700	29750	29700	17
297	20231121	151700	1502075600	29750	29650	29750	29650	603
298	20231121	151600	1484168050	29650	29650	29650	29600	246
299	20231121	151500	1476874750	29650	29650	29650	29650	59
300	20231121	151400	1475125400	29650	29650	29650	29650	3
301	20231121	151300	1475036450	29650	29650	29650	29650	59
302	20231121	151200	1473287100	29650	29650	29650	29650	71
303	20231121	151100	1471181950	29650	29650	29650	29650	110
304	20231121	151000	1467920450	29700	29600	29700	29600	35
305	20231121	150900	1466882250	29700	29650	29700	29600	400
306	20231121	150800	1455022750	29650	29650	29650	29650	2
307	20231121	150700	1454963450	29650	29600	29650	29600	69
308	20231121	150600	1452918350	29600	29650	29650	29600	42
309	20231121	150500	1451675050	29650	29700	29700	29650	745
310	20231121	150400	1429582600	29700	29650	29700	29650	129
311	20231121	150300	1425757650	29650	29700	29700	29650	63
312	20231121	150200	1423887100	29700	29650	29700	29650	62
313	20231121	150100	1422046400	29700	29700	29700	29650	86
314	20231121	150000	1419492400	29700	29650	29700	29650	17
315	20231121	145900	1418988050	29700	29700	29700	29700	53
316	20231121	145800	1417413950	29700	29650	29700	29650	72
317	20231121	145700	1415276150	29700	29700	29700	29650	154
318	20231121	145600	1410709850	29700	29700	29700	29700	54
319	20231121	145500	1409106050	29700	29700	29700	29700	6
320	20231121	145400	1408927850	29700	29700	29700	29700	292
321	20231121	145300	1400255450	29700	29700	29700	29650	8
322	20231121	145200	1400017900	29700	29700	29700	29650	77
323	20231121	145100	1397732200	29700	29700	29700	29700	4
324	20231121	145000	1397613400	29700	29700	29700	29700	58
325	20231121	144900	1395890800	29650	29650	29650	29650	11
326	20231121	144800	1395564650	29650	29700	29700	29650	457
327	20231121	144700	1382012000	29650	29650	29650	29650	47
328	20231121	144600	1380618450	29700	29600	29700	29600	25
329	20231121	144500	1379878350	29600	29600	29600	29600	15
330	20231121	144400	1379434350	29600	29650	29700	29600	112
331	20231121	144300	1376111800	29650	29650	29650	29650	1
332	20231121	144200	1376082150	29700	29700	29700	29650	161
333	20231121	144100	1371302300	29700	29700	29700	29700	54
334	20231121	144000	1369698500	29700	29700	29700	29700	1
335	20231121	143900	1369668800	29650	29600	29650	29600	277
336	20231121	143800	1361457900	29600	29600	29600	29600	1
337	20231121	143700	1361428300	29600	29650	29650	29600	119
338	20231121	143600	1357903350	29650	29650	29650	29650	1
339	20231121	143500	1357873700	29600	29650	29650	29600	65
340	20231121	143400	1355947000	29650	29650	29650	29650	0
341	20231121	143300	1355947000	29650	29600	29650	29600	172
342	20231121	143200	1350853000	29650	29650	29650	29650	0
343	20231121	143100	1350853000	29650	29650	29650	29650	55
344	20231121	143000	1349222250	29650	29650	29650	29650	0
345	20231121	142900	1349222250	29650	29650	29650	29650	64
346	20231121	142800	1347324650	29600	29600	29600	29600	39
347	20231121	142700	1346170250	29600	29600	29650	29600	117
348	20231121	142600	1342704400	29650	29650	29650	29650	2
349	20231121	142500	1342645100	29650	29600	29650	29600	77
350	20231121	142400	1340362300	29650	29650	29650	29650	0
351	20231121	142300	1340362300	29650	29600	29650	29600	67
352	20231121	142200	1338376550	29650	29650	29650	29650	54
353	20231121	142100	1336775450	29650	29650	29650	29650	2
354	20231121	142000	1336716150	29650	29650	29650	29650	52
355	20231121	141900	1335174350	29650	29650	29650	29650	2
356	20231121	141800	1335115050	29650	29650	29650	29650	50
357	20231121	141700	1333632550	29600	29650	29650	29600	12
358	20231121	141600	1333277300	29650	29600	29650	29600	75
359	20231121	141500	1331054750	29600	29600	29600	29600	25
360	20231121	141400	1330314750	29600	29600	29600	29600	12
361	20231121	141300	1329959550	29600	29600	29600	29600	23
362	20231121	141200	1329278750	29600	29650	29650	29600	51
363	20231121	141100	1327766650	29600	29600	29600	29600	101
364	20231121	141000	1324777050	29650	29650	29650	29650	56
365	20231121	140900	1323116650	29650	29650	29650	29650	0
366	20231121	140800	1323116650	29650	29600	29650	29600	55
367	20231121	140700	1321486050	29650	29650	29650	29650	0
368	20231121	140600	1321486050	29650	29650	29650	29650	216
369	20231121	140500	1315081650	29650	29650	29650	29650	50
370	20231121	140400	1313599150	29650	29650	29650	29650	57
371	20231121	140300	1311909100	29650	29700	29700	29650	197
372	20231121	140200	1306063400	29650	29650	29650	29650	87
373	20231121	140100	1303483850	29650	29650	29650	29650	240
374	20231121	140000	1296367850	29650	29650	29650	29650	3
375	20231121	135900	1296278900	29650	29650	29650	29650	50
376	20231121	135800	1294796400	29650	29650	29650	29650	1
377	20231121	135700	1294766750	29650	29650	29650	29650	53
378	20231121	135600	1293195300	29600	29600	29600	29600	14
379	20231121	135500	1292780900	29600	29650	29650	29600	83
380	20231121	135400	1290320950	29600	29600	29600	29600	22
381	20231121	135300	1289669750	29600	29650	29650	29600	76
382	20231121	135200	1287417100	29650	29650	29650	29650	0
383	20231121	135100	1287417100	29650	29650	29650	29650	107
384	20231121	135000	1284244550	29650	29700	29700	29650	8
385	20231121	134900	1284007050	29700	29650	29700	29650	61
386	20231121	134800	1282195900	29700	29700	29700	29700	1
387	20231121	134700	1282166200	29700	29650	29700	29650	61
388	20231121	134600	1280355050	29650	29700	29700	29650	105
389	20231121	134500	1277239150	29700	29700	29700	29700	0
390	20231121	134400	1277239150	29700	29700	29700	29700	53
391	20231121	134300	1275665050	29650	29650	29650	29650	0
392	20231121	134200	1275665050	29650	29650	29650	29650	245
393	20231121	134100	1268400800	29650	29600	29650	29600	205
394	20231121	134000	1262325000	29600	29600	29600	29600	284
395	20231121	133900	1253918600	29550	29550	29550	29550	10
396	20231121	133800	1253623100	29600	29600	29600	29600	50
397	20231121	133700	1252143100	29600	29550	29600	29550	26
398	20231121	133600	1251374650	29550	29550	29550	29550	135
399	20231121	133500	1247385400	29550	29550	29550	29550	24
400	20231121	133400	1246676200	29550	29600	29600	29550	107
401	20231121	133300	1243509500	29550	29600	29600	29550	31
402	20231121	133200	1242593350	29600	29600	29600	29550	89
403	20231121	133100	1239959000	29600	29650	29650	29600	14
404	20231121	133000	1239544500	29650	29600	29650	29600	59
405	20231121	132900	1237795200	29600	29550	29650	29550	200
406	20231121	132800	1231868750	29650	29650	29650	29650	21
407	20231121	132700	1231246100	29700	29700	29700	29700	53
408	20231121	132600	1229672000	29650	29650	29700	29650	100
409	20231121	132500	1226706800	29650	29700	29700	29650	52
410	20231121	132400	1225162450	29650	29650	29650	29650	12
411	20231121	132300	1224806650	29650	29700	29700	29650	100
412	20231121	132200	1221839050	29700	29700	29700	29700	0
413	20231121	132100	1221839050	29700	29700	29700	29650	114
414	20231121	132000	1218453850	29700	29700	29700	29700	4
415	20231121	131900	1218335050	29700	29750	29750	29700	111
416	20231121	131800	1215035800	29750	29750	29750	29750	2
417	20231121	131700	1214976300	29750	29750	29750	29750	53
418	20231121	131600	1213399550	29750	29750	29750	29750	11
419	20231121	131500	1213072300	29750	29600	29750	29600	4112
420	20231121	131400	1090979300	29600	29600	29600	29600	5
421	20231121	131300	1090831300	29600	29550	29600	29550	97
422	20231121	131200	1087962400	29600	29600	29600	29600	9
423	20231121	131100	1087696000	29600	29600	29600	29600	61
424	20231121	131000	1085890400	29550	29600	29600	29550	72
425	20231121	130900	1083760300	29600	29600	29600	29600	129
426	20231121	130800	1079941900	29600	29600	29600	29600	63
427	20231121	130700	1078077100	29600	29600	29600	29600	0
428	20231121	130600	1078077100	29600	29600	29600	29600	60
429	20231121	130500	1076301100	29550	29550	29550	29550	12
430	20231121	130400	1075946500	29550	29550	29550	29550	36
431	20231121	130300	1074882700	29550	29550	29550	29550	8
432	20231121	130200	1074646300	29550	29550	29550	29550	52
433	20231121	130100	1073109700	29550	29550	29550	29550	0
434	20231121	130000	1073109700	29550	29500	29550	29500	61
435	20231121	125900	1071307700	29500	29500	29500	29500	0
436	20231121	125800	1071307700	29500	29550	29550	29500	38
437	20231121	125700	1070186650	29550	29550	29550	29550	5
438	20231121	125600	1070038900	29550	29500	29550	29500	62
439	20231121	125500	1068207400	29500	29500	29500	29500	1
440	20231121	125400	1068177900	29500	29500	29500	29500	163
441	20231121	125300	1063369400	29500	29550	29550	29500	62
442	20231121	125200	1061537850	29550	29550	29550	29550	0
443	20231121	125100	1061537850	29550	29600	29600	29550	88
444	20231121	125000	1058934950	29600	29600	29600	29600	0
445	20231121	124900	1058934950	29600	29550	29600	29550	62
446	20231121	124800	1057100250	29550	29550	29550	29550	1
447	20231121	124700	1057070700	29600	29550	29600	29550	72
448	20231121	124600	1054940500	29550	29550	29600	29550	21
449	20231121	124500	1054319550	29600	29550	29600	29550	27
450	20231121	124400	1053521550	29550	29550	29550	29550	101
451	20231121	124300	1050537000	29550	29550	29550	29550	52
452	20231121	124200	1049000400	29550	29550	29550	29550	155
453	20231121	124100	1044420150	29600	29600	29600	29600	53
454	20231121	124000	1042851350	29600	29600	29600	29600	20
455	20231121	123900	1042259350	29600	29550	29600	29550	69
456	20231121	123800	1040217900	29550	29550	29550	29550	29
457	20231121	123700	1039360950	29550	29500	29550	29500	62
458	20231121	123600	1037529450	29550	29550	29550	29550	9
459	20231121	123500	1037263500	29550	29550	29550	29550	56
460	20231121	123400	1035608700	29500	29550	29550	29500	57
461	20231121	123300	1033924700	29550	29550	29550	29550	4
462	20231121	123200	1033806500	29550	29600	29600	29550	52
463	20231121	123100	1032267350	29550	29600	29600	29550	14
464	20231121	123000	1031853550	29600	29550	29600	29550	74
465	20231121	122900	1029664250	29550	29600	29600	29550	217
466	20231121	122800	1023251400	29600	29600	29600	29600	50
467	20231121	122700	1021771400	29600	29600	29600	29600	7
468	20231121	122600	1021564200	29600	29600	29600	29600	52
469	20231121	122500	1020025000	29600	29600	29600	29600	8
470	20231121	122400	1019788200	29550	29600	29600	29550	63
471	20231121	122300	1017923950	29550	29550	29550	29550	11
472	20231121	122200	1017598900	29550	29600	29600	29550	66
473	20231121	122100	1015646100	29600	29600	29600	29600	6
474	20231121	122000	1015468500	29600	29600	29600	29600	228
475	20231121	121900	1008719700	29650	29650	29650	29650	0
476	20231121	121800	1008719700	29650	29600	29650	29600	92
477	20231121	121700	1005994000	29600	29600	29600	29600	21
478	20231121	121600	1005372400	29600	29600	29600	29600	25
479	20231121	121500	1004632400	29600	29600	29600	29600	64
480	20231121	121400	1002738000	29550	29550	29550	29550	11
481	20231121	121300	1002412950	29600	29600	29600	29600	56
482	20231121	121200	1000755350	29600	29600	29600	29600	2
483	20231121	121100	1000696150	29600	29650	29650	29600	70
484	20231121	121000	998621650	29600	29600	29600	29600	56
485	20231121	120900	996964050	29650	29650	29650	29650	0
486	20231121	120800	996964050	29650	29650	29650	29650	1
487	20231121	120700	996934400	29650	29550	29650	29550	377
488	20231121	120600	985772550	29550	29600	29600	29550	48
489	20231121	120500	984352250	29600	29550	29600	29550	111
490	20231121	120400	981072050	29550	29550	29550	29550	3
491	20231121	120300	980983400	29550	29550	29550	29500	107
492	20231121	120200	977821850	29550	29550	29550	29550	0
493	20231121	120100	977821850	29550	29400	29550	29400	181
494	20231121	120000	972484150	29400	29400	29400	29400	35
495	20231121	115900	971455150	29400	29400	29400	29350	84
496	20231121	115800	968987150	29400	29350	29450	29300	202
497	20231121	115700	963056800	29300	29350	29350	29250	214
498	20231121	115600	956787150	29300	29300	29300	29300	100
499	20231121	115500	953857150	29250	29300	29450	29250	278
500	20231121	115400	945691550	29300	29350	29350	29300	140
501	20231121	115300	941586600	29300	29300	29350	29300	154
502	20231121	115200	937073750	29350	29300	29350	29300	63
503	20231121	115100	935225300	29350	29350	29400	29300	177
504	20231121	115000	930030500	29350	29350	29350	29250	247
505	20231121	114900	922785650	29350	29450	29450	29350	77
506	20231121	114800	920522600	29450	29350	29450	29350	109
507	20231121	114700	917318400	29350	29300	29350	29250	223
508	20231121	114600	910789450	29300	29250	29300	29250	110
509	20231121	114500	907570500	29250	29300	29300	29250	123
510	20231121	114400	903970650	29300	29300	29300	29250	101
511	20231121	114300	901014550	29300	29400	29400	29300	180
512	20231121	114200	895737750	29400	29250	29400	29250	137
513	20231121	114100	891723900	29300	29350	29350	29300	191
514	20231121	114000	886123500	29300	29300	29350	29300	87
515	20231121	113900	883574350	29300	29350	29400	29300	325
516	20231121	113800	874039600	29300	29350	29400	29300	60
517	20231121	113700	872279050	29400	29350	29400	29300	133
518	20231121	113600	868375100	29350	29300	29350	29300	133
519	20231121	113500	864477900	29300	29350	29350	29300	136
520	20231121	113400	860490100	29300	29350	29350	29300	178
521	20231121	113300	855270400	29350	29300	29350	29300	87
522	20231121	113200	852720650	29350	29300	29350	29300	138
523	20231121	113100	848676650	29350	29300	29400	29300	217
524	20231121	113000	842310500	29350	29350	29350	29300	201
525	20231121	112900	836411200	29350	29350	29350	29300	174
526	20231121	112800	831304750	29350	29450	29450	29350	154
527	20231121	112700	826778950	29450	29300	29450	29300	286
528	20231121	112600	818369650	29400	29450	29450	29400	100
529	20231121	112500	815428850	29450	29400	29500	29350	234
530	20231121	112400	808538850	29400	29400	29450	29400	132
531	20231121	112300	804658000	29450	29450	29450	29400	76
532	20231121	112200	802420650	29400	29350	29400	29350	181
533	20231121	112100	797106850	29300	29300	29450	29300	124
534	20231121	112000	793471050	29300	29350	29350	29300	180
535	20231121	111900	788194400	29300	29300	29300	29300	102
536	20231121	111800	785205800	29350	29350	29400	29350	284
537	20231121	111700	776865450	29350	29400	29400	29350	171
538	20231121	111600	771846350	29400	29350	29400	29350	140
539	20231121	111500	767734250	29350	29400	29400	29350	79
540	20231121	111400	765415350	29400	29400	29500	29400	332
541	20231121	111300	755641950	29450	29450	29450	29400	137
542	20231121	111200	751613350	29450	29400	29450	29400	312
543	20231121	111100	742436750	29400	29400	29450	29400	210
544	20231121	111000	736262550	29400	29400	29450	29400	211
545	20231121	110900	730056550	29400	29450	29450	29400	81
546	20231121	110800	727671850	29500	29450	29500	29450	127
547	20231121	110700	723929200	29450	29450	29500	29450	197
548	20231121	110600	718127150	29500	29450	29500	29450	127
549	20231121	110500	714384500	29450	29500	29500	29450	198
550	20231121	110400	708550850	29500	29450	29500	29450	84
551	20231121	110300	706076650	29450	29500	29500	29450	190
552	20231121	110200	700478600	29450	29550	29550	29450	30
553	20231121	110100	699593850	29500	29450	29500	29450	168
554	20231121	110000	694642650	29450	29450	29450	29450	79
555	20231121	105900	692316100	29450	29450	29500	29450	235
556	20231121	105800	685392400	29500	29500	29500	29450	119
557	20231121	105700	681882600	29500	29600	29600	29500	112
558	20231121	105600	678573300	29600	29550	29600	29550	85
559	20231121	105500	676061500	29550	29500	29550	29500	362
560	20231121	105400	665374650	29550	29600	29600	29550	148
561	20231121	105300	661001200	29550	29550	29550	29500	221
562	20231121	105200	654476200	29550	29500	29600	29500	45
563	20231121	105100	653146850	29500	29550	29550	29500	220
564	20231121	105000	646652200	29500	29550	29550	29500	137
565	20231121	104900	642610150	29550	29500	29550	29500	163
566	20231121	104800	637798750	29500	29550	29550	29500	178
567	20231121	104700	632544900	29550	29500	29550	29500	161
568	20231121	104600	627793950	29500	29500	29550	29500	125
569	20231121	104500	624103600	29500	29500	29500	29500	139
570	20231121	104400	620003100	29500	29500	29550	29500	233
571	20231121	104300	613126900	29500	29600	29600	29500	48
572	20231121	104200	611708900	29600	29500	29600	29500	200
573	20231121	104100	605806900	29500	29550	29550	29500	23
574	20231121	104000	605127600	29600	29550	29600	29550	115
575	20231121	103900	601726700	29550	29600	29600	29550	73
576	20231121	103800	599569450	29550	29550	29600	29550	384
577	20231121	103700	588210650	29550	29550	29550	29550	159
578	20231121	103600	583512200	29550	29650	29650	29550	76
579	20231121	103500	581260100	29600	29550	29600	29550	170
580	20231121	103400	576234050	29600	29550	29600	29550	130
581	20231121	103300	572389750	29550	29600	29600	29550	94
582	20231121	103200	569612000	29600	29550	29600	29550	174
583	20231121	103100	564467400	29550	29550	29650	29550	85
584	20231121	103000	561952550	29550	29650	29650	29550	178
585	20231121	102900	556683850	29550	29550	29700	29550	379
586	20231121	102800	545455600	29600	29600	29600	29550	122
587	20231121	102700	541845650	29600	29550	29600	29550	161
588	20231121	102600	537085450	29550	29600	29600	29550	62
589	20231121	102500	535250750	29600	29550	29700	29550	99
590	20231121	102400	532323150	29550	29550	29600	29550	118
591	20231121	102300	528835200	29550	29550	29600	29550	292
592	20231121	102200	520204000	29600	29600	29600	29600	212
593	20231121	102100	513928800	29600	29600	29600	29550	270
594	20231121	102000	505937450	29600	29600	29650	29600	71
595	20231121	101900	503834800	29600	29550	29600	29550	209
596	20231121	101800	497652650	29550	29600	29600	29550	909
597	20231121	101700	470752000	29600	29650	29700	29600	697
598	20231121	101600	450087000	29650	29700	29700	29650	80
599	20231121	101500	447714700	29700	29700	29700	29650	212
600	20231121	101400	441425050	29650	29650	29700	29650	141
601	20231121	101300	437243200	29700	29650	29700	29650	187
602	20231121	101200	431695850	29650	29700	29700	29650	146
603	20231121	101100	427364250	29700	29650	29700	29650	112
604	20231121	101000	424043300	29700	29700	29700	29650	251
605	20231121	100900	416592850	29700	29650	29700	29650	266
606	20231121	100800	408700600	29650	29700	29700	29650	159
607	20231121	100700	403982550	29650	29650	29700	29650	139
608	20231121	100600	399860950	29650	29650	29700	29650	199
609	20231121	100500	393958050	29650	29650	29650	29650	114
610	20231121	100400	390577950	29650	29650	29700	29650	199
611	20231121	100300	384674050	29650	29700	29700	29650	140
612	20231121	100200	380520900	29650	29550	29700	29550	292
613	20231121	100100	371871150	29550	29600	29600	29550	130
614	20231121	100000	368023400	29650	29650	29650	29600	103
615	20231121	095900	364970650	29650	29600	29650	29600	183
616	20231121	095800	359550950	29600	29600	29650	29600	76
617	20231121	095700	357298750	29700	29600	29700	29550	955
618	20231121	095600	329035600	29600	29600	29600	29550	507
619	20231121	095500	314034100	29600	29650	29650	29600	132
620	20231121	095400	310121100	29650	29600	29650	29600	223
621	20231121	095300	303518150	29650	29650	29650	29650	54
622	20231121	095200	301917050	29600	29600	29650	29600	182
623	20231121	095100	296524000	29600	29600	29650	29600	170
624	20231121	095000	291488900	29600	29600	29600	29600	116
625	20231121	094900	288055300	29600	29600	29700	29600	164
626	20231121	094800	283193250	29600	29650	29650	29550	170
627	20231121	094700	278161350	29650	29650	29650	29600	155
628	20231121	094600	273569600	29600	29650	29650	29600	272
629	20231121	094500	265515600	29650	29600	29650	29600	83
630	20231121	094400	263054950	29600	29600	29650	29600	548
631	20231121	094300	246834100	29600	29600	29650	29600	171
632	20231121	094200	241769450	29600	29600	29650	29600	66
633	20231121	094100	239813350	29650	29650	29650	29600	136
634	20231121	094000	235781450	29600	29650	29650	29600	676
635	20231121	093900	215744850	29700	29700	29700	29650	329
636	20231121	093800	205976500	29750	29750	29750	29700	105
637	20231121	093700	202856950	29700	29700	29700	29650	146
638	20231121	093600	198527450	29650	29700	29700	29650	273
639	20231121	093500	190428100	29650	29850	29850	29650	359
640	20231121	093400	179742550	29800	29850	29850	29800	137
641	20231121	093300	175657350	29850	29700	29850	29700	1049
642	20231121	093200	144417400	29650	29700	29750	29650	310
643	20231121	093100	135219350	29650	29700	29750	29650	250
644	20231121	093000	127793850	29650	29650	29700	29650	131
645	20231121	092900	123906700	29650	29650	29700	29650	135
646	20231121	092800	119902750	29700	29650	29700	29650	107
647	20231121	092700	116726400	29650	29650	29700	29650	134
648	20231121	092600	112753150	29700	29650	29700	29650	132
649	20231121	092500	108836650	29650	29650	29700	29650	143
650	20231121	092400	104596450	29700	29650	29750	29650	154
651	20231121	092300	100025800	29700	29700	29750	29650	200
652	20231121	092200	94088650	29750	29650	29750	29650	236
653	20231121	092100	87082800	29650	29650	29700	29650	253
654	20231121	092000	79578000	29700	29550	29700	29550	310
655	20231121	091900	70401700	29550	29600	29650	29550	133
656	20231121	091800	66465350	29600	29450	29600	29450	214
657	20231121	091700	60159850	29500	29500	29500	29450	118
658	20231121	091600	56681750	29450	29550	29600	29450	369
659	20231121	091500	45792550	29600	29500	29600	29500	151
660	20231121	091400	41333850	29550	29500	29600	29500	221
661	20231121	091300	34794300	29550	29600	29600	29550	107
662	20231121	091200	31632100	29600	29600	29600	29600	1
663	20231121	091100	31602500	29550	29600	29600	29550	23
664	20231121	091000	30922100	29550	29550	29550	29550	1
665	20231121	090900	30892550	29550	29550	29550	29550	50
666	20231121	090800	29415050	29550	29550	29550	29550	2
667	20231121	090700	29355950	29550	29550	29600	29550	73
668	20231121	090600	27196400	29550	29550	29550	29550	22
669	20231121	090500	26546300	29550	29550	29550	29550	14
670	20231121	090400	26132600	29550	29550	29550	29550	1
671	20231121	090300	26103050	29700	29750	29750	29500	85
672	20231121	090200	23586200	29750	29550	29750	29450	243
673	20231121	090100	16416000	29800	29550	29800	29500	118
674	20231121	090000	12930350	29500	29800	29800	29500	436