KissMeData/170900/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	201000	622556800	57600	57600	57600	57600	22
3	20231121	200900	622556800	57600	57600	57600	57600	0
4	20231121	200800	622556800	57600	57600	57600	57600	0
5	20231121	200700	622556800	57600	57600	57600	57600	0
6	20231121	200600	622556800	57600	57600	57600	57600	0
7	20231121	200500	622556800	57600	57600	57600	57600	0
8	20231121	200400	622556800	57600	57600	57600	57600	0
9	20231121	200300	622556800	57600	57600	57600	57600	0
10	20231121	200200	622556800	57600	57600	57600	57600	0
11	20231121	200100	622556800	57600	57600	57600	57600	0
12	20231121	200000	622556800	57600	57600	57600	57600	0
13	20231121	195900	622556800	57600	57600	57600	57600	0
14	20231121	195800	622556800	57600	57600	57600	57600	0
15	20231121	195700	622556800	57600	57600	57600	57600	0
16	20231121	195600	622556800	57600	57600	57600	57600	0
17	20231121	195500	622556800	57600	57600	57600	57600	0
18	20231121	195400	622556800	57600	57600	57600	57600	0
19	20231121	195300	622556800	57600	57600	57600	57600	0
20	20231121	195200	622556800	57600	57600	57600	57600	0
21	20231121	195100	622556800	57600	57600	57600	57600	0
22	20231121	195000	622556800	57600	57600	57600	57600	0
23	20231121	194900	622556800	57600	57600	57600	57600	0
24	20231121	194800	622556800	57600	57600	57600	57600	0
25	20231121	194700	622556800	57600	57600	57600	57600	0
26	20231121	194600	622556800	57600	57600	57600	57600	0
27	20231121	194500	622556800	57600	57600	57600	57600	0
28	20231121	194400	622556800	57600	57600	57600	57600	0
29	20231121	194300	622556800	57600	57600	57600	57600	0
30	20231121	194200	622556800	57600	57600	57600	57600	0
31	20231121	194100	622556800	57600	57600	57600	57600	0
32	20231121	194000	622556800	57600	57600	57600	57600	22
33	20231121	193900	622556800	57600	57600	57600	57600	0
34	20231121	193800	622556800	57600	57600	57600	57600	0
35	20231121	193700	622556800	57600	57600	57600	57600	0
36	20231121	193600	622556800	57600	57600	57600	57600	0
37	20231121	193500	622556800	57600	57600	57600	57600	0
38	20231121	193400	622556800	57600	57600	57600	57600	0
39	20231121	193300	622556800	57600	57600	57600	57600	0
40	20231121	193200	622556800	57600	57600	57600	57600	0
41	20231121	193100	622556800	57600	57600	57600	57600	0
42	20231121	193000	622556800	57600	57600	57600	57600	0
43	20231121	192900	622556800	57600	57600	57600	57600	0
44	20231121	192800	622556800	57600	57600	57600	57600	0
45	20231121	192700	622556800	57600	57600	57600	57600	0
46	20231121	192600	622556800	57600	57600	57600	57600	0
47	20231121	192500	622556800	57600	57600	57600	57600	0
48	20231121	192400	622556800	57600	57600	57600	57600	0
49	20231121	192300	622556800	57600	57600	57600	57600	0
50	20231121	192200	622556800	57600	57600	57600	57600	0
51	20231121	192100	622556800	57600	57600	57600	57600	0
52	20231121	192000	622556800	57600	57600	57600	57600	0
53	20231121	191900	622556800	57600	57600	57600	57600	0
54	20231121	191800	622556800	57600	57600	57600	57600	0
55	20231121	191700	622556800	57600	57600	57600	57600	0
56	20231121	191600	622556800	57600	57600	57600	57600	0
57	20231121	191500	622556800	57600	57600	57600	57600	0
58	20231121	191400	622556800	57600	57600	57600	57600	0
59	20231121	191300	622556800	57600	57600	57600	57600	0
60	20231121	191200	622556800	57600	57600	57600	57600	0
61	20231121	191100	622556800	57600	57600	57600	57600	0
62	20231121	191000	622556800	57600	57600	57600	57600	22
63	20231121	190900	622556800	57600	57600	57600	57600	0
64	20231121	190800	622556800	57600	57600	57600	57600	0
65	20231121	190700	622556800	57600	57600	57600	57600	0
66	20231121	190600	622556800	57600	57600	57600	57600	0
67	20231121	190500	622556800	57600	57600	57600	57600	0
68	20231121	190400	622556800	57600	57600	57600	57600	0
69	20231121	190300	622556800	57600	57600	57600	57600	0
70	20231121	190200	622556800	57600	57600	57600	57600	0
71	20231121	190100	622556800	57600	57600	57600	57600	0
72	20231121	190000	622556800	57600	57600	57600	57600	0
73	20231121	185900	622556800	57600	57600	57600	57600	0
74	20231121	185800	622556800	57600	57600	57600	57600	0
75	20231121	185700	622556800	57600	57600	57600	57600	0
76	20231121	185600	622556800	57600	57600	57600	57600	0
77	20231121	185500	622556800	57600	57600	57600	57600	0
78	20231121	185400	622556800	57600	57600	57600	57600	0
79	20231121	185300	622556800	57600	57600	57600	57600	0
80	20231121	185200	622556800	57600	57600	57600	57600	0
81	20231121	185100	622556800	57600	57600	57600	57600	0
82	20231121	185000	622556800	57600	57600	57600	57600	0
83	20231121	184900	622556800	57600	57600	57600	57600	0
84	20231121	184800	622556800	57600	57600	57600	57600	0
85	20231121	184700	622556800	57600	57600	57600	57600	0
86	20231121	184600	622556800	57600	57600	57600	57600	0
87	20231121	184500	622556800	57600	57600	57600	57600	0
88	20231121	184400	622556800	57600	57600	57600	57600	0
89	20231121	184300	622556800	57600	57600	57600	57600	0
90	20231121	184200	622556800	57600	57600	57600	57600	0
91	20231121	184100	622556800	57600	57600	57600	57600	0
92	20231121	184000	622556800	57600	57600	57600	57600	22
93	20231121	183900	622556800	57600	57600	57600	57600	0
94	20231121	183800	622556800	57600	57600	57600	57600	0
95	20231121	183700	622556800	57600	57600	57600	57600	0
96	20231121	183600	622556800	57600	57600	57600	57600	0
97	20231121	183500	622556800	57600	57600	57600	57600	0
98	20231121	183400	622556800	57600	57600	57600	57600	0
99	20231121	183300	622556800	57600	57600	57600	57600	0
100	20231121	183200	622556800	57600	57600	57600	57600	0
101	20231121	183100	622556800	57600	57600	57600	57600	0
102	20231121	183000	622556800	57600	57600	57600	57600	0
103	20231121	182900	622556800	57600	57600	57600	57600	0
104	20231121	182800	622556800	57600	57600	57600	57600	0
105	20231121	182700	622556800	57600	57600	57600	57600	0
106	20231121	182600	622556800	57600	57600	57600	57600	0
107	20231121	182500	622556800	57600	57600	57600	57600	0
108	20231121	182400	622556800	57600	57600	57600	57600	0
109	20231121	182300	622556800	57600	57600	57600	57600	0
110	20231121	182200	622556800	57600	57600	57600	57600	0
111	20231121	182100	622556800	57600	57600	57600	57600	0
112	20231121	182000	622556800	57600	57600	57600	57600	0
113	20231121	181900	622556800	57600	57600	57600	57600	0
114	20231121	181800	622556800	57600	57600	57600	57600	0
115	20231121	181700	622556800	57600	57600	57600	57600	0
116	20231121	181600	622556800	57600	57600	57600	57600	0
117	20231121	181500	622556800	57600	57600	57600	57600	0
118	20231121	181400	622556800	57600	57600	57600	57600	0
119	20231121	181300	622556800	57600	57600	57600	57600	0
120	20231121	181200	622556800	57600	57600	57600	57600	0
121	20231121	181100	622556800	57600	57600	57600	57600	0
122	20231121	181000	622556800	57600	57600	57600	57600	22
123	20231121	180900	622556800	57600	57600	57600	57600	0
124	20231121	180800	622556800	57600	57600	57600	57600	0
125	20231121	180700	622556800	57600	57600	57600	57600	0
126	20231121	180600	622556800	57600	57600	57600	57600	0
127	20231121	180500	622556800	57600	57600	57600	57600	0
128	20231121	180400	622556800	57600	57600	57600	57600	0
129	20231121	180300	622556800	57600	57600	57600	57600	0
130	20231121	180200	622556800	57600	57600	57600	57600	0
131	20231121	180100	622556800	57600	57600	57600	57600	0
132	20231121	180000	622556800	57600	57600	57600	57600	0
133	20231121	175900	622556800	57600	57600	57600	57600	0
134	20231121	175800	622556800	57600	57600	57600	57600	0
135	20231121	175700	622556800	57600	57600	57600	57600	0
136	20231121	175600	622556800	57600	57600	57600	57600	0
137	20231121	175500	622556800	57600	57600	57600	57600	0
138	20231121	175400	622556800	57600	57600	57600	57600	0
139	20231121	175300	622556800	57600	57600	57600	57600	0
140	20231121	175200	622556800	57600	57600	57600	57600	0
141	20231121	175100	622556800	57600	57600	57600	57600	0
142	20231121	175000	622556800	57600	57600	57600	57600	0
143	20231121	174900	622556800	57600	57600	57600	57600	0
144	20231121	174800	622556800	57600	57600	57600	57600	0
145	20231121	174700	622556800	57600	57600	57600	57600	0
146	20231121	174600	622556800	57600	57600	57600	57600	0
147	20231121	174500	622556800	57600	57600	57600	57600	0
148	20231121	174400	622556800	57600	57600	57600	57600	0
149	20231121	174300	622556800	57600	57600	57600	57600	0
150	20231121	174200	622556800	57600	57600	57600	57600	0
151	20231121	174100	622556800	57600	57600	57600	57600	0
152	20231121	174000	622556800	57600	57600	57600	57600	22
153	20231121	173900	622556800	57600	57600	57600	57600	0
154	20231121	173800	622556800	57600	57600	57600	57600	0
155	20231121	173700	622556800	57600	57600	57600	57600	0
156	20231121	173600	622556800	57600	57600	57600	57600	0
157	20231121	173500	622556800	57600	57600	57600	57600	0
158	20231121	173400	622556800	57600	57600	57600	57600	0
159	20231121	173300	622556800	57600	57600	57600	57600	0
160	20231121	173200	622556800	57600	57600	57600	57600	0
161	20231121	173100	622556800	57600	57600	57600	57600	0
162	20231121	173000	622556800	57600	57600	57600	57600	0
163	20231121	172900	622556800	57600	57600	57600	57600	0
164	20231121	172800	622556800	57600	57600	57600	57600	0
165	20231121	172700	622556800	57600	57600	57600	57600	0
166	20231121	172600	622556800	57600	57600	57600	57600	0
167	20231121	172500	622556800	57600	57600	57600	57600	0
168	20231121	172400	622556800	57600	57600	57600	57600	0
169	20231121	172300	622556800	57600	57600	57600	57600	0
170	20231121	172200	622556800	57600	57600	57600	57600	0
171	20231121	172100	622556800	57600	57600	57600	57600	0
172	20231121	172000	622556800	57600	57600	57600	57600	0
173	20231121	171900	622556800	57600	57600	57600	57600	0
174	20231121	171800	622556800	57600	57600	57600	57600	0
175	20231121	171700	622556800	57600	57600	57600	57600	0
176	20231121	171600	622556800	57600	57600	57600	57600	0
177	20231121	171500	622556800	57600	57600	57600	57600	0
178	20231121	171400	622556800	57600	57600	57600	57600	0
179	20231121	171300	622556800	57600	57600	57600	57600	0
180	20231121	171200	622556800	57600	57600	57600	57600	0
181	20231121	171100	622556800	57600	57600	57600	57600	0
182	20231121	171000	622556800	57600	57600	57600	57600	22
183	20231121	170900	622556800	57600	57600	57600	57600	0
184	20231121	170800	622556800	57600	57600	57600	57600	0
185	20231121	170700	622556800	57600	57600	57600	57600	0
186	20231121	170600	622556800	57600	57600	57600	57600	0
187	20231121	170500	622556800	57600	57600	57600	57600	0
188	20231121	170400	622556800	57600	57600	57600	57600	0
189	20231121	170300	622556800	57600	57600	57600	57600	0
190	20231121	170200	622556800	57600	57600	57600	57600	0
191	20231121	170100	622556800	57600	57600	57600	57600	0
192	20231121	170000	622556800	57600	57600	57600	57600	0
193	20231121	165900	622556800	57600	57600	57600	57600	0
194	20231121	165800	622556800	57600	57600	57600	57600	0
195	20231121	165700	622556800	57600	57600	57600	57600	0
196	20231121	165600	622556800	57600	57600	57600	57600	0
197	20231121	165500	622556800	57600	57600	57600	57600	0
198	20231121	165400	622556800	57600	57600	57600	57600	0
199	20231121	165300	622556800	57600	57600	57600	57600	0
200	20231121	165200	622556800	57600	57600	57600	57600	0
201	20231121	165100	622556800	57600	57600	57600	57600	0
202	20231121	165000	622556800	57600	57600	57600	57600	0
203	20231121	164900	622556800	57600	57600	57600	57600	0
204	20231121	164800	622556800	57600	57600	57600	57600	0
205	20231121	164700	622556800	57600	57600	57600	57600	0
206	20231121	164600	622556800	57600	57600	57600	57600	0
207	20231121	164500	622556800	57600	57600	57600	57600	0
208	20231121	164400	622556800	57600	57600	57600	57600	0
209	20231121	164300	622556800	57600	57600	57600	57600	0
210	20231121	164200	622556800	57600	57600	57600	57600	0
211	20231121	164100	622556800	57600	57600	57600	57600	0
212	20231121	164000	622556800	57600	57600	57600	57600	22
213	20231121	163900	622556800	57600	57600	57600	57600	0
214	20231121	163800	622556800	57600	57600	57600	57600	0
215	20231121	163700	622556800	57600	57600	57600	57600	0
216	20231121	163600	622556800	57600	57600	57600	57600	0
217	20231121	163500	622556800	57600	57600	57600	57600	0
218	20231121	163400	622556800	57600	57600	57600	57600	0
219	20231121	163300	622556800	57600	57600	57600	57600	0
220	20231121	163200	622556800	57600	57600	57600	57600	0
221	20231121	163100	622556800	57600	57600	57600	57600	0
222	20231121	163000	622556800	57600	57600	57600	57600	0
223	20231121	162900	622556800	57600	57600	57600	57600	0
224	20231121	162800	622556800	57600	57600	57600	57600	0
225	20231121	162700	622556800	57600	57600	57600	57600	0
226	20231121	162600	622556800	57600	57600	57600	57600	0
227	20231121	162500	622556800	57600	57600	57600	57600	0
228	20231121	162400	622556800	57600	57600	57600	57600	0
229	20231121	162300	622556800	57600	57600	57600	57600	0
230	20231121	162200	622556800	57600	57600	57600	57600	0
231	20231121	162100	622556800	57600	57600	57600	57600	0
232	20231121	162000	622556800	57600	57600	57600	57600	0
233	20231121	161900	622556800	57600	57600	57600	57600	0
234	20231121	161800	622556800	57600	57600	57600	57600	0
235	20231121	161700	622556800	57600	57600	57600	57600	0
236	20231121	161600	622556800	57600	57600	57600	57600	0
237	20231121	161500	622556800	57600	57600	57600	57600	0
238	20231121	161400	622556800	57600	57600	57600	57600	0
239	20231121	161300	622556800	57600	57600	57600	57600	0
240	20231121	161200	622556800	57600	57600	57600	57600	0
241	20231121	161100	622556800	57600	57600	57600	57600	0
242	20231121	161000	622556800	57600	57600	57600	57600	22
243	20231121	160900	622556800	57600	57600	57600	57600	0
244	20231121	160800	622556800	57600	57600	57600	57600	0
245	20231121	160700	622556800	57600	57600	57600	57600	0
246	20231121	160600	622556800	57600	57600	57600	57600	0
247	20231121	160500	622556800	57600	57600	57600	57600	0
248	20231121	160400	622556800	57600	57600	57600	57600	0
249	20231121	160300	622556800	57600	57600	57600	57600	0
250	20231121	160200	622556800	57600	57600	57600	57600	0
251	20231121	160100	622556800	57600	57600	57600	57600	0
252	20231121	160000	622556800	57600	57600	57600	57600	0
253	20231121	155900	622556800	57600	57600	57600	57600	0
254	20231121	155800	622556800	57600	57600	57600	57600	0
255	20231121	155700	622556800	57600	57600	57600	57600	0
256	20231121	155600	622556800	57600	57600	57600	57600	0
257	20231121	155500	622556800	57600	57600	57600	57600	0
258	20231121	155400	622556800	57600	57600	57600	57600	0
259	20231121	155300	622556800	57600	57600	57600	57600	0
260	20231121	155200	622556800	57600	57600	57600	57600	0
261	20231121	155100	622556800	57600	57600	57600	57600	0
262	20231121	155000	622556800	57600	57600	57600	57600	0
263	20231121	154900	622556800	57600	57600	57600	57600	0
264	20231121	154800	622556800	57600	57600	57600	57600	0
265	20231121	154700	622556800	57600	57600	57600	57600	0
266	20231121	154600	622556800	57600	57600	57600	57600	0
267	20231121	154500	622556800	57600	57600	57600	57600	0
268	20231121	154400	622556800	57600	57600	57600	57600	0
269	20231121	154300	622556800	57600	57600	57600	57600	0
270	20231121	154200	622556800	57600	57600	57600	57600	0
271	20231121	154100	622556800	57600	57600	57600	57600	0
272	20231121	154000	622556800	57600	57600	57600	57600	22
273	20231121	153900	622556800	57600	57600	57600	57600	0
274	20231121	153800	622556800	57600	57600	57600	57600	0
275	20231121	153700	622556800	57600	57600	57600	57600	0
276	20231121	153600	622556800	57600	57600	57600	57600	0
277	20231121	153500	622556800	57600	57600	57600	57600	0
278	20231121	153400	622556800	57600	57600	57600	57600	0
279	20231121	153300	622556800	57600	57600	57600	57600	0
280	20231121	153200	622556800	57600	57600	57600	57600	0
281	20231121	153100	622556800	57600	57600	57600	57600	0
282	20231121	153000	622556800	57600	57600	57600	57600	22
283	20231121	152900	621289600	57700	57700	57700	57700	0
284	20231121	152800	621289600	57700	57700	57700	57700	0
285	20231121	152700	621289600	57700	57700	57700	57700	0
286	20231121	152600	621289600	57700	57700	57700	57700	0
287	20231121	152500	621289600	57700	57700	57700	57700	0
288	20231121	152400	621289600	57700	57700	57700	57700	0
289	20231121	152300	621289600	57700	57700	57700	57700	0
290	20231121	152200	621289600	57700	57700	57700	57700	0
291	20231121	152100	621289600	57700	57700	57700	57700	0
292	20231121	152000	621289600	57700	57700	57700	57700	0
293	20231121	151900	621289600	57700	57700	57700	57600	36
294	20231121	151800	619215200	57700	57600	57700	57600	6
295	20231121	151700	618869200	57600	57600	57600	57600	1
296	20231121	151600	618811600	57600	57600	57600	57600	2
297	20231121	151500	618696400	57600	57600	57600	57600	9
298	20231121	151400	618178000	57600	57700	57700	57600	4
299	20231121	151300	617947500	57600	57600	57600	57600	0
300	20231121	151200	617947500	57600	57600	57700	57600	61
301	20231121	151100	614433300	57600	57600	57600	57600	0
302	20231121	151000	614433300	57600	57600	57600	57600	1
303	20231121	150900	614375700	57700	57700	57700	57700	0
304	20231121	150800	614375700	57700	57600	57700	57600	5
305	20231121	150700	614087300	57600	57600	57600	57600	2
306	20231121	150600	613972100	57600	57600	57600	57600	0
307	20231121	150500	613972100	57600	57600	57600	57600	53
308	20231121	150400	610919300	57700	57700	57700	57700	0
309	20231121	150300	610919300	57700	57700	57700	57700	14
310	20231121	150200	610111500	57700	57700	57700	57700	1
311	20231121	150100	610053800	57700	57700	57700	57700	0
312	20231121	150000	610053800	57700	57700	57700	57700	10
313	20231121	145900	609476800	57800	57800	57800	57800	8
314	20231121	145800	609014400	57700	57700	57700	57700	3
315	20231121	145700	608841300	57700	57600	57700	57600	34
316	20231121	145600	606880000	57700	57700	57700	57700	314
317	20231121	145500	588762200	57600	57600	57600	57600	7
318	20231121	145400	588359000	57600	57600	57600	57600	0
319	20231121	145300	588359000	57600	57600	57600	57600	5
320	20231121	145200	588071000	57600	57600	57600	57600	4
321	20231121	145100	587840600	57700	57700	57700	57700	2
322	20231121	145000	587725200	57700	57700	57700	57700	4
323	20231121	144900	587494400	57700	57600	57700	57600	29
324	20231121	144800	585821600	57800	57800	57800	57800	3
325	20231121	144700	585648200	57600	57600	57600	57600	5
326	20231121	144600	585360200	57600	57600	57600	57600	6
327	20231121	144500	585014600	57600	57600	57600	57600	0
328	20231121	144400	585014600	57600	57700	57700	57600	37
329	20231121	144300	582880300	57700	57700	57700	57700	7
330	20231121	144200	582476400	57700	57700	57700	57700	2
331	20231121	144100	582361000	57700	57700	57700	57700	4
332	20231121	144000	582130200	57800	57700	57800	57700	18
333	20231121	143900	581090200	57900	57900	57900	57900	1
334	20231121	143800	581032300	57900	57700	57900	57700	5
335	20231121	143700	580743600	57700	57700	57700	57700	6
336	20231121	143600	580397400	57700	57700	57700	57700	0
337	20231121	143500	580397400	57700	57700	57700	57700	5
338	20231121	143400	580108900	57700	57800	57800	57700	19
339	20231121	143300	579011200	57700	57700	57700	57700	2
340	20231121	143200	578895800	57700	57700	57700	57700	6
341	20231121	143100	578549600	57700	57700	57700	57700	5
342	20231121	143000	578261100	57800	57800	57800	57800	98
343	20231121	142900	572596700	57600	57600	57600	57600	4
344	20231121	142800	572366300	57600	57600	57600	57600	6
345	20231121	142700	572020700	57600	57600	57600	57600	0
346	20231121	142600	572020700	57600	57600	57600	57600	5
347	20231121	142500	571732700	57800	57600	57800	57600	18
348	20231121	142400	570693100	57800	57700	57800	57700	50
349	20231121	142300	567804100	57600	57600	57600	57600	6
350	20231121	142200	567458500	57600	57600	57600	57600	0
351	20231121	142100	567458500	57600	57600	57600	57600	6
352	20231121	142000	567112900	57600	57600	57600	57600	4
353	20231121	141900	566882500	57600	57600	57600	57600	1
354	20231121	141800	566824900	57600	57600	57600	57600	4
355	20231121	141700	566594500	57700	57600	57700	57600	31
356	20231121	141600	564806300	57600	57600	57600	57600	2
357	20231121	141500	564691100	57600	57600	57600	57600	4
358	20231121	141400	564460700	57600	57600	57600	57600	5
359	20231121	141300	564172700	57600	57600	57600	57600	0
360	20231121	141200	564172700	57600	57600	57600	57600	7
361	20231121	141100	563769500	57600	57600	57600	57600	4
362	20231121	141000	563539100	57700	57700	57700	57700	1
363	20231121	140900	563481400	57700	57700	57700	57700	17
364	20231121	140800	562500500	57600	57600	57600	57600	4
365	20231121	140700	562270100	57700	57700	57700	57700	103
366	20231121	140600	556327000	57600	57600	57600	57600	4
367	20231121	140500	556096600	57600	57600	57600	57600	5
368	20231121	140400	555808600	57600	57600	57600	57600	0
369	20231121	140300	555808600	57600	57600	57600	57600	6
370	20231121	140200	555463000	57600	57600	57600	57600	6
371	20231121	140100	555117400	57600	57600	57600	57600	0
372	20231121	140000	555117400	57600	57600	57600	57600	6
373	20231121	135900	554771800	57600	57600	57600	57600	4
374	20231121	135800	554541400	57600	57600	57600	57600	1
375	20231121	135700	554483800	57500	57500	57500	57500	4
376	20231121	135600	554253800	57600	57500	57600	57500	32
377	20231121	135500	552411000	57500	57500	57500	57500	0
378	20231121	135400	552411000	57500	57500	57500	57500	6
379	20231121	135300	552066000	57500	57500	57500	57500	5
380	20231121	135200	551778500	57500	57500	57500	57500	0
381	20231121	135100	551778500	57500	57500	57500	57500	96
382	20231121	135000	546258500	57500	57500	57500	57500	0
383	20231121	134900	546258500	57500	57700	57700	57500	109
384	20231121	134800	539988800	57700	57700	57700	57700	4
385	20231121	134700	539758000	57700	57700	57700	57700	1
386	20231121	134600	539700300	57700	57600	57700	57600	6
387	20231121	134500	539354300	57500	57500	57500	57500	4
388	20231121	134400	539124300	57500	57500	57500	57500	1
389	20231121	134300	539066800	57500	57500	57500	57500	4
390	20231121	134200	538836800	57500	57500	57500	57500	6
391	20231121	134100	538491800	57500	57500	57500	57500	65
392	20231121	134000	534754300	57500	57500	57500	57500	19
393	20231121	133900	533661800	57500	57500	57500	57500	5
394	20231121	133800	533374300	57500	57500	57500	57500	0
395	20231121	133700	533374300	57500	57500	57500	57500	6
396	20231121	133600	533029300	57500	57500	57500	57500	4
397	20231121	133500	532799300	57500	57500	57500	57500	1
398	20231121	133400	532741800	57500	57500	57500	57500	4
399	20231121	133300	532511800	57500	57500	57500	57500	6
400	20231121	133200	532166800	57500	57500	57500	57500	12
401	20231121	133100	531476800	57500	57500	57500	57500	5
402	20231121	133000	531189300	57500	57500	57500	57500	6
403	20231121	132900	530844300	57500	57500	57500	57500	0
404	20231121	132800	530844300	57500	57500	57500	57500	6
405	20231121	132700	530499300	57500	57500	57500	57500	4
406	20231121	132600	530269300	57500	57500	57500	57500	1
407	20231121	132500	530211800	57500	57500	57500	57500	25
408	20231121	132400	528774300	57500	57500	57500	57500	6
409	20231121	132300	528429300	57500	57500	57500	57500	1
410	20231121	132200	528371800	57500	57500	57500	57500	4
411	20231121	132100	528141800	57500	57500	57500	57500	6
412	20231121	132000	527796800	57500	57500	57500	57500	0
413	20231121	131900	527796800	57500	57500	57500	57500	5
414	20231121	131800	527509300	57500	57500	57500	57500	0
415	20231121	131700	527509300	57500	57500	57500	57500	6
416	20231121	131600	527164300	57500	57500	57500	57500	6
417	20231121	131500	526819300	57400	57400	57400	57400	18
418	20231121	131400	525786100	57400	57400	57400	57400	5
419	20231121	131300	525499100	57400	57500	57500	57400	45
420	20231121	131200	522912000	57400	57400	57400	57400	2
421	20231121	131100	522797200	57400	57400	57400	57400	4
422	20231121	131000	522567600	57400	57400	57400	57400	5
423	20231121	130900	522280600	57400	57400	57400	57400	2
424	20231121	130800	522165800	57400	57400	57400	57400	4
425	20231121	130700	521936200	57600	57400	57600	57400	9
426	20231121	130600	521419000	57400	57400	57400	57400	0
427	20231121	130500	521419000	57400	57500	57700	57400	248
428	20231121	130400	507151400	57400	57400	57400	57400	4
429	20231121	130300	506921800	57400	57400	57400	57400	2
430	20231121	130200	506807000	57400	57400	57400	57400	4
431	20231121	130100	506577400	57400	57400	57400	57400	5
432	20231121	130000	506290400	57400	57400	57500	57400	59
433	20231121	125900	502902100	57400	57500	57500	57400	31
434	20231121	125800	501120000	57400	57400	57400	57400	25
435	20231121	125700	499685000	57400	57400	57400	57400	0
436	20231121	125600	499685000	57400	57400	57400	57400	6
437	20231121	125500	499340600	57400	57400	57400	57400	4
438	20231121	125400	499111000	57400	57400	57400	57400	2
439	20231121	125300	498996200	57400	57400	57500	57400	584
440	20231121	125200	465417700	57400	57400	57400	57400	4
441	20231121	125100	465188100	57400	57400	57400	57400	2
442	20231121	125000	465073300	57400	57400	57400	57400	14
443	20231121	124900	464269700	57400	57400	57400	57400	5
444	20231121	124800	463982700	57500	57500	57500	57500	5
445	20231121	124700	463695200	57400	57400	57400	57400	5
446	20231121	124600	463408200	57400	57400	57400	57400	2
447	20231121	124500	463293400	57400	57400	57400	57400	5
448	20231121	124400	463006400	57400	57400	57400	57400	5
449	20231121	124300	462719400	57400	57400	57400	57400	0
450	20231121	124200	462719400	57400	57400	57400	57400	6
451	20231121	124100	462375000	57400	57400	57400	57400	4
452	20231121	124000	462145400	57400	57400	57400	57400	1
453	20231121	123900	462088000	57300	57300	57300	57300	4
454	20231121	123800	461858800	57300	57300	57300	57300	6
455	20231121	123700	461515000	57500	57300	57500	57300	702
456	20231121	123600	421198500	57300	57300	57300	57300	4
457	20231121	123500	420969300	57300	57300	57300	57300	6
458	20231121	123400	420625500	57400	57300	57400	57300	27
459	20231121	123300	419076100	57200	57300	57300	57100	226
460	20231121	123200	406143900	57300	57000	57300	57000	366
461	20231121	123100	385182200	57000	57000	57000	57000	1
462	20231121	123000	385125200	57000	57600	57600	56900	4071
463	20231121	122900	152247000	57600	57600	57600	57600	4
464	20231121	122800	152016600	57600	57600	57600	57600	2
465	20231121	122700	151901400	57600	57600	57600	57600	4
466	20231121	122600	151671000	57600	57600	57600	57600	5
467	20231121	122500	151383000	58000	58000	58000	58000	1
468	20231121	122400	151325000	57600	57600	57600	57600	7
469	20231121	122300	150921800	57600	57600	57600	57600	4
470	20231121	122200	150691400	58000	58000	58000	58000	10
471	20231121	122100	150111400	57600	57600	57600	57600	6
472	20231121	122000	149765800	57600	57600	57600	57600	4
473	20231121	121900	149535400	57600	57600	57600	57600	1
474	20231121	121800	149477800	57600	57600	57600	57600	4
475	20231121	121700	149247400	57600	57600	57600	57600	7
476	20231121	121600	148844200	57600	57600	57600	57600	1
477	20231121	121500	148786600	57600	57600	57600	57600	4
478	20231121	121400	148556200	57600	57600	57600	57600	6
479	20231121	121300	148210600	57600	57600	57600	57600	17
480	20231121	121200	147231400	57600	57600	57600	57600	7
481	20231121	121100	146828200	57600	57600	57600	57600	0
482	20231121	121000	146828200	57600	57600	57600	57600	5
483	20231121	120900	146540200	57600	57600	57600	57600	4
484	20231121	120800	146309800	57600	57600	57600	57600	2
485	20231121	120700	146194600	57600	57600	57600	57600	5
486	20231121	120600	145906600	57600	57600	57600	57600	4
487	20231121	120500	145676200	57600	57600	57600	57600	1
488	20231121	120400	145618600	57600	57600	57600	57600	4
489	20231121	120300	145388200	57600	57700	57700	57600	8
490	20231121	120200	144927300	57600	57600	57600	57600	0
491	20231121	120100	144927300	57600	57600	57600	57600	5
492	20231121	120000	144639300	57600	57600	57600	57600	6
493	20231121	115900	144293700	57600	57600	57600	57600	0
494	20231121	115800	144293700	57600	57600	57600	57600	5
495	20231121	115700	144005700	57600	57600	57600	57600	14
496	20231121	115600	143199300	57600	57600	57600	57600	2
497	20231121	115500	143084100	57600	57600	57600	57600	4
498	20231121	115400	142853700	57600	57600	57600	57600	5
499	20231121	115300	142565700	57700	57700	57700	57700	1
500	20231121	115200	142508000	57700	57700	57700	57700	5
501	20231121	115100	142219500	57700	57700	57700	57700	6
502	20231121	115000	141873300	58000	58000	58000	58000	1
503	20231121	114900	141815300	57600	57600	57600	57600	5
504	20231121	114800	141527300	57600	57600	57600	57600	4
505	20231121	114700	141296900	57700	57600	57800	57600	169
506	20231121	114600	131530700	57600	57700	57700	57600	5
507	20231121	114500	131242600	57700	57600	57700	57600	87
508	20231121	114400	126223100	57600	57600	57700	57600	22
509	20231121	114300	124955800	57600	57600	57600	57600	4
510	20231121	114200	124725400	57600	57600	57600	57600	7
511	20231121	114100	124322200	57600	57600	57600	57600	0
512	20231121	114000	124322200	57600	57600	57600	57600	5
513	20231121	113900	124034200	57600	57600	57600	57600	0
514	20231121	113800	124034200	57600	57600	57600	57600	24
515	20231121	113700	122651800	57600	57600	57600	57600	5
516	20231121	113600	122363800	57600	57600	57600	57600	0
517	20231121	113500	122363800	57600	57700	57700	57600	293
518	20231121	113400	105467100	57700	57700	57700	57700	4
519	20231121	113300	105236300	57700	57700	57700	57700	2
520	20231121	113200	105120900	57700	57700	57700	57700	4
521	20231121	113100	104890100	57700	57700	57700	57700	6
522	20231121	113000	104543900	57700	57700	57700	57700	2
523	20231121	112900	104428500	57700	57700	57700	57700	4
524	20231121	112800	104197700	57700	57700	57700	57700	6
525	20231121	112700	103851500	57700	57700	57700	57700	0
526	20231121	112600	103851500	57700	57700	57700	57700	6
527	20231121	112500	103505300	57700	57700	57700	57700	4
528	20231121	112400	103274500	57800	57800	57800	57800	4
529	20231121	112300	103043300	57800	57800	57800	57800	4
530	20231121	112200	102812100	57900	57700	57900	57700	98
531	20231121	112100	97154900	57700	57700	57700	57700	2
532	20231121	112000	97039500	57600	57600	57600	57600	5
533	20231121	111900	96751500	57600	57600	57600	57600	5
534	20231121	111800	96463500	57700	57700	57700	57700	20
535	20231121	111700	95309500	57600	57600	57600	57600	6
536	20231121	111600	94963900	57600	57600	57600	57600	4
537	20231121	111500	94733500	57600	57600	57600	57600	1
538	20231121	111400	94675900	57600	57600	57600	57600	5
539	20231121	111300	94387900	57600	57600	57600	57600	4
540	20231121	111200	94157500	57600	57600	57600	57600	2
541	20231121	111100	94042300	57600	57600	57600	57600	4
542	20231121	111000	93811900	57600	57600	57600	57600	5
543	20231121	110900	93523900	57600	57600	57600	57600	0
544	20231121	110800	93523900	57600	57600	57600	57600	7
545	20231121	110700	93120700	57600	57600	57600	57600	2
546	20231121	110600	93005500	57600	57700	57700	57600	100
547	20231121	110500	87235900	57700	57700	57700	57700	7
548	20231121	110400	86832000	57700	57700	57700	57700	0
549	20231121	110300	86832000	57700	57700	57700	57700	5
550	20231121	110200	86543500	57700	57700	57700	57700	49
551	20231121	110100	83716200	57800	57800	57800	57800	1
552	20231121	110000	83658400	57700	57800	57800	57700	9
553	20231121	105900	83138600	57800	57700	57800	57700	5
554	20231121	105800	82850000	57700	57700	57700	57700	1
555	20231121	105700	82792300	57700	57700	57700	57700	5
556	20231121	105600	82503800	57700	57700	57700	57700	6
557	20231121	105500	82157600	57700	57700	57700	57700	1
558	20231121	105400	82099900	57700	57700	57700	57700	5
559	20231121	105300	81811400	57700	57700	57700	57700	4
560	20231121	105200	81580600	57700	57700	57700	57700	2
561	20231121	105100	81465200	57700	57700	57800	57700	45
562	20231121	105000	78864800	57700	57700	57700	57700	4
563	20231121	104900	78634000	57800	57700	57800	57700	2
564	20231121	104800	78518500	57700	57700	57700	57700	4
565	20231121	104700	78287700	57700	57800	57800	57700	15
566	20231121	104600	77421400	57800	57800	57800	57800	0
567	20231121	104500	77421400	57800	57800	57800	57800	5
568	20231121	104400	77132400	57800	57800	57800	57800	5
569	20231121	104300	76843400	57800	57800	57800	57800	2
570	20231121	104200	76727800	57800	57800	57800	57800	6
571	20231121	104100	76381000	57800	57800	57800	57800	4
572	20231121	104000	76149800	57800	57800	57800	57800	1
573	20231121	103900	76092000	57800	57800	57800	57800	5
574	20231121	103800	75803000	57800	57800	57800	57800	6
575	20231121	103700	75456200	57800	57800	57800	57800	1
576	20231121	103600	75398400	57800	57800	57800	57800	8
577	20231121	103500	74936000	57800	57800	57800	57800	0
578	20231121	103400	74936000	57800	57800	57800	57700	6
579	20231121	103300	74589600	57700	57700	57700	57700	5
580	20231121	103200	74301100	57700	57700	57700	57700	0
581	20231121	103100	74301100	57700	57700	57700	57700	4
582	20231121	103000	74070300	57800	57800	57800	57800	27
583	20231121	102900	72509700	57800	57800	57800	57800	1
584	20231121	102800	72451900	57800	57800	57800	57800	7
585	20231121	102700	72047300	57800	57800	57800	57800	4
586	20231121	102600	71816100	57800	57800	57800	57800	2
587	20231121	102500	71700500	57800	57800	57800	57800	5
588	20231121	102400	71411500	57900	57800	57900	57800	9
589	20231121	102300	70890900	57800	57800	57800	57800	11
590	20231121	102200	70255100	57700	57700	57700	57700	5
591	20231121	102100	69966600	57800	57700	57800	57700	16
592	20231121	102000	69042200	57800	57800	57800	57800	21
593	20231121	101900	67828400	57700	57700	57700	57700	5
594	20231121	101800	67539900	57700	57700	57700	57700	4
595	20231121	101700	67309100	57600	57600	57600	57600	2
596	20231121	101600	67193900	57600	57600	57600	57600	4
597	20231121	101500	66963500	57600	57700	57700	57600	72
598	20231121	101400	62809700	57700	57600	57700	57600	42
599	20231121	101300	60386500	57600	57600	57600	57600	4
600	20231121	101200	60156100	57600	57600	57600	57600	5
601	20231121	101100	59868100	57600	57600	57600	57600	0
602	20231121	101000	59868100	57600	57600	57600	57600	97
603	20231121	100900	54280900	57600	57600	57600	57600	4
604	20231121	100800	54050500	57600	57600	57600	57600	14
605	20231121	100700	53244100	57600	57600	57600	57600	15
606	20231121	100600	52380100	57600	57600	57600	57600	4
607	20231121	100500	52149700	57600	57600	57600	57600	57
608	20231121	100400	48866500	57600	57600	57600	57600	5
609	20231121	100300	48578500	57700	57600	57700	57600	36
610	20231121	100200	46501400	57600	57600	57600	57600	4
611	20231121	100100	46271000	57600	57600	57600	57600	5
612	20231121	100000	45983000	57600	57600	57600	57600	0
613	20231121	095900	45983000	57600	57600	57600	57600	4
614	20231121	095800	45752600	57700	57700	57700	57700	12
615	20231121	095700	45060200	57700	57700	57700	57700	0
616	20231121	095600	45060200	57700	57700	57700	57700	6
617	20231121	095500	44714000	57700	57700	57700	57700	4
618	20231121	095400	44483200	57700	57700	57700	57700	1
619	20231121	095300	44425500	57700	57700	57700	57700	5
620	20231121	095200	44137000	57700	57700	57700	57700	1
621	20231121	095100	44079300	57700	57700	57700	57700	2
622	20231121	095000	43963900	57600	57600	57600	57600	0
623	20231121	094900	43963900	57600	57600	57600	57600	1
624	20231121	094800	43906300	57600	57600	57600	57600	0
625	20231121	094700	43906300	57600	57600	57600	57600	2
626	20231121	094600	43791100	57600	57600	57600	57600	0
627	20231121	094500	43791100	57600	57600	57600	57600	1
628	20231121	094400	43733500	57600	57600	57600	57600	2
629	20231121	094300	43618300	57600	57600	57600	57600	0
630	20231121	094200	43618300	57600	57600	57600	57600	1
631	20231121	094100	43560700	57600	57600	57600	57600	0
632	20231121	094000	43560700	57600	57700	57700	57600	83
633	20231121	093900	38771800	57700	57700	57700	57700	13
634	20231121	093800	38021700	57700	57700	57700	57700	6
635	20231121	093700	37675500	57700	57700	57700	57700	0
636	20231121	093600	37675500	57700	57700	57700	57700	2
637	20231121	093500	37560100	57700	57700	57700	57700	12
638	20231121	093400	36867700	57700	57800	57800	57700	11
639	20231121	093300	36232900	57800	57800	57800	57800	15
640	20231121	093200	35365900	57900	57900	57900	57900	0
641	20231121	093100	35365900	57900	57900	57900	57900	1
642	20231121	093000	35308000	57600	57600	57600	57600	0
643	20231121	092900	35308000	57600	57600	57600	57600	2
644	20231121	092800	35192800	57600	57600	57600	57600	1
645	20231121	092700	35135200	57600	57600	57600	57600	0
646	20231121	092600	35135200	57600	57600	57600	57600	2
647	20231121	092500	35020000	57800	57900	57900	57700	73
648	20231121	092400	30807600	57900	57900	57900	57900	15
649	20231121	092300	29939100	58000	58000	58000	58000	0
650	20231121	092200	29939100	58000	58000	58000	58000	0
651	20231121	092100	29939100	58000	57700	58000	57700	16
652	20231121	092000	29015600	57700	57700	57700	57600	33
653	20231121	091900	27111700	57600	57600	57600	57600	8
654	20231121	091800	26650900	57700	57700	57700	57700	1
655	20231121	091700	26593200	57700	57700	57700	57700	57
656	20231121	091600	23304300	57800	57800	57800	57800	0
657	20231121	091500	23304300	57800	57800	57800	57800	1
658	20231121	091400	23246500	57600	57600	57600	57600	0
659	20231121	091300	23246500	57600	57600	57600	57600	0
660	20231121	091200	23246500	57600	57800	57800	57600	42
661	20231121	091100	20823200	57800	57800	57800	57800	0
662	20231121	091000	20823200	57800	57800	57800	57800	0
663	20231121	090900	20823200	57800	57800	57800	57800	5
664	20231121	090800	20534200	58100	58100	58100	58100	0
665	20231121	090700	20534200	58100	58100	58100	58100	12
666	20231121	090600	19837000	58100	58100	58100	58100	0
667	20231121	090500	19837000	58100	58100	58100	58100	0
668	20231121	090400	19837000	58100	58100	58100	58100	10
669	20231121	090300	19256000	58000	58000	58000	58000	1
670	20231121	090200	19198000	58000	58000	58000	58000	0
671	20231121	090100	19198000	58000	58000	58000	58000	0
672	20231121	090000	19198000	58000	58000	58000	58000	331