KissMeData/002790/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	183700	4687445050	29200	29200	29200	29200	4256
3	20231123	183600	4687445050	29200	29200	29200	29200	0
4	20231123	183500	4687445050	29200	29200	29200	29200	0
5	20231123	183400	4687445050	29200	29200	29200	29200	0
6	20231123	183300	4687445050	29200	29200	29200	29200	0
7	20231123	183200	4687445050	29200	29200	29200	29200	0
8	20231123	183100	4687445050	29200	29200	29200	29200	0
9	20231123	183000	4687445050	29200	29200	29200	29200	0
10	20231123	182900	4687445050	29200	29200	29200	29200	0
11	20231123	182800	4687445050	29200	29200	29200	29200	0
12	20231123	182700	4687445050	29200	29200	29200	29200	0
13	20231123	182600	4687445050	29200	29200	29200	29200	0
14	20231123	182500	4687445050	29200	29200	29200	29200	0
15	20231123	182400	4687445050	29200	29200	29200	29200	0
16	20231123	182300	4687445050	29200	29200	29200	29200	0
17	20231123	182200	4687445050	29200	29200	29200	29200	0
18	20231123	182100	4687445050	29200	29200	29200	29200	0
19	20231123	182000	4687445050	29200	29200	29200	29200	0
20	20231123	181900	4687445050	29200	29200	29200	29200	0
21	20231123	181800	4687445050	29200	29200	29200	29200	0
22	20231123	181700	4687445050	29200	29200	29200	29200	0
23	20231123	181600	4687445050	29200	29200	29200	29200	0
24	20231123	181500	4687445050	29200	29200	29200	29200	0
25	20231123	181400	4687445050	29200	29200	29200	29200	0
26	20231123	181300	4687445050	29200	29200	29200	29200	0
27	20231123	181200	4687445050	29200	29200	29200	29200	0
28	20231123	181100	4687445050	29200	29200	29200	29200	0
29	20231123	181000	4687445050	29200	29200	29200	29200	0
30	20231123	180900	4687445050	29200	29200	29200	29200	0
31	20231123	180800	4687445050	29200	29200	29200	29200	0
32	20231123	180700	4687445050	29200	29200	29200	29200	4256
33	20231123	180600	4687445050	29200	29200	29200	29200	0
34	20231123	180500	4687445050	29200	29200	29200	29200	0
35	20231123	180400	4687445050	29200	29200	29200	29200	0
36	20231123	180300	4687445050	29200	29200	29200	29200	0
37	20231123	180200	4687445050	29200	29200	29200	29200	0
38	20231123	180100	4687445050	29200	29200	29200	29200	0
39	20231123	180000	4687445050	29200	29200	29200	29200	0
40	20231123	175900	4687445050	29200	29200	29200	29200	0
41	20231123	175800	4687445050	29200	29200	29200	29200	0
42	20231123	175700	4687445050	29200	29200	29200	29200	0
43	20231123	175600	4687445050	29200	29200	29200	29200	0
44	20231123	175500	4687445050	29200	29200	29200	29200	0
45	20231123	175400	4687445050	29200	29200	29200	29200	0
46	20231123	175300	4687445050	29200	29200	29200	29200	0
47	20231123	175200	4687445050	29200	29200	29200	29200	0
48	20231123	175100	4687445050	29200	29200	29200	29200	0
49	20231123	175000	4687445050	29200	29200	29200	29200	0
50	20231123	174900	4687445050	29200	29200	29200	29200	0
51	20231123	174800	4687445050	29200	29200	29200	29200	0
52	20231123	174700	4687445050	29200	29200	29200	29200	0
53	20231123	174600	4687445050	29200	29200	29200	29200	0
54	20231123	174500	4687445050	29200	29200	29200	29200	0
55	20231123	174400	4687445050	29200	29200	29200	29200	0
56	20231123	174300	4687445050	29200	29200	29200	29200	0
57	20231123	174200	4687445050	29200	29200	29200	29200	0
58	20231123	174100	4687445050	29200	29200	29200	29200	0
59	20231123	174000	4687445050	29200	29200	29200	29200	0
60	20231123	173900	4687445050	29200	29200	29200	29200	0
61	20231123	173800	4687445050	29200	29200	29200	29200	0
62	20231123	173700	4687445050	29200	29200	29200	29200	4256
63	20231123	173600	4687445050	29200	29200	29200	29200	0
64	20231123	173500	4687445050	29200	29200	29200	29200	0
65	20231123	173400	4687445050	29200	29200	29200	29200	0
66	20231123	173300	4687445050	29200	29200	29200	29200	0
67	20231123	173200	4687445050	29200	29200	29200	29200	0
68	20231123	173100	4687445050	29200	29200	29200	29200	0
69	20231123	173000	4687445050	29200	29200	29200	29200	0
70	20231123	172900	4687445050	29200	29200	29200	29200	0
71	20231123	172800	4687445050	29200	29200	29200	29200	0
72	20231123	172700	4687445050	29200	29200	29200	29200	0
73	20231123	172600	4687445050	29200	29200	29200	29200	0
74	20231123	172500	4687445050	29200	29200	29200	29200	0
75	20231123	172400	4687445050	29200	29200	29200	29200	0
76	20231123	172300	4687445050	29200	29200	29200	29200	0
77	20231123	172200	4687445050	29200	29200	29200	29200	0
78	20231123	172100	4687445050	29200	29200	29200	29200	0
79	20231123	172000	4687445050	29200	29200	29200	29200	0
80	20231123	171900	4687445050	29200	29200	29200	29200	0
81	20231123	171800	4687445050	29200	29200	29200	29200	0
82	20231123	171700	4687445050	29200	29200	29200	29200	0
83	20231123	171600	4687445050	29200	29200	29200	29200	0
84	20231123	171500	4687445050	29200	29200	29200	29200	0
85	20231123	171400	4687445050	29200	29200	29200	29200	0
86	20231123	171300	4687445050	29200	29200	29200	29200	0
87	20231123	171200	4687445050	29200	29200	29200	29200	0
88	20231123	171100	4687445050	29200	29200	29200	29200	0
89	20231123	171000	4687445050	29200	29200	29200	29200	0
90	20231123	170900	4687445050	29200	29200	29200	29200	0
91	20231123	170800	4687445050	29200	29200	29200	29200	0
92	20231123	170700	4687445050	29200	29200	29200	29200	4256
93	20231123	170600	4687445050	29200	29200	29200	29200	0
94	20231123	170500	4687445050	29200	29200	29200	29200	0
95	20231123	170400	4687445050	29200	29200	29200	29200	0
96	20231123	170300	4687445050	29200	29200	29200	29200	0
97	20231123	170200	4687445050	29200	29200	29200	29200	0
98	20231123	170100	4687445050	29200	29200	29200	29200	0
99	20231123	170000	4687445050	29200	29200	29200	29200	0
100	20231123	165900	4687445050	29200	29200	29200	29200	0
101	20231123	165800	4687445050	29200	29200	29200	29200	0
102	20231123	165700	4687445050	29200	29200	29200	29200	0
103	20231123	165600	4687445050	29200	29200	29200	29200	0
104	20231123	165500	4687445050	29200	29200	29200	29200	0
105	20231123	165400	4687445050	29200	29200	29200	29200	0
106	20231123	165300	4687445050	29200	29200	29200	29200	0
107	20231123	165200	4687445050	29200	29200	29200	29200	0
108	20231123	165100	4687445050	29200	29200	29200	29200	0
109	20231123	165000	4687445050	29200	29200	29200	29200	0
110	20231123	164900	4687445050	29200	29200	29200	29200	0
111	20231123	164800	4687445050	29200	29200	29200	29200	0
112	20231123	164700	4687445050	29200	29200	29200	29200	0
113	20231123	164600	4687445050	29200	29200	29200	29200	0
114	20231123	164500	4687445050	29200	29200	29200	29200	0
115	20231123	164400	4687445050	29200	29200	29200	29200	0
116	20231123	164300	4687445050	29200	29200	29200	29200	0
117	20231123	164200	4687445050	29200	29200	29200	29200	0
118	20231123	164100	4687445050	29200	29200	29200	29200	0
119	20231123	164000	4687445050	29200	29200	29200	29200	0
120	20231123	163900	4687445050	29200	29200	29200	29200	0
121	20231123	163800	4687445050	29200	29200	29200	29200	0
122	20231123	163700	4687445050	29200	29200	29200	29200	4256
123	20231123	163600	4687445050	29200	29200	29200	29200	0
124	20231123	163500	4687445050	29200	29200	29200	29200	0
125	20231123	163400	4687445050	29200	29200	29200	29200	0
126	20231123	163300	4687445050	29200	29200	29200	29200	0
127	20231123	163200	4687445050	29200	29200	29200	29200	0
128	20231123	163100	4687445050	29200	29200	29200	29200	0
129	20231123	163000	4687445050	29200	29200	29200	29200	0
130	20231123	162900	4687445050	29200	29200	29200	29200	0
131	20231123	162800	4687445050	29200	29200	29200	29200	0
132	20231123	162700	4687445050	29200	29200	29200	29200	0
133	20231123	162600	4687445050	29200	29200	29200	29200	0
134	20231123	162500	4687445050	29200	29200	29200	29200	0
135	20231123	162400	4687445050	29200	29200	29200	29200	0
136	20231123	162300	4687445050	29200	29200	29200	29200	0
137	20231123	162200	4687445050	29200	29200	29200	29200	0
138	20231123	162100	4687445050	29200	29200	29200	29200	0
139	20231123	162000	4687445050	29200	29200	29200	29200	0
140	20231123	161900	4687445050	29200	29200	29200	29200	0
141	20231123	161800	4687445050	29200	29200	29200	29200	0
142	20231123	161700	4687445050	29200	29200	29200	29200	0
143	20231123	161600	4687445050	29200	29200	29200	29200	0
144	20231123	161500	4687445050	29200	29200	29200	29200	0
145	20231123	161400	4687445050	29200	29200	29200	29200	0
146	20231123	161300	4687445050	29200	29200	29200	29200	0
147	20231123	161200	4687445050	29200	29200	29200	29200	0
148	20231123	161100	4687445050	29200	29200	29200	29200	0
149	20231123	161000	4687445050	29200	29200	29200	29200	0
150	20231123	160900	4687445050	29200	29200	29200	29200	0
151	20231123	160800	4687445050	29200	29200	29200	29200	0
152	20231123	160700	4687445050	29200	29200	29200	29200	4256
153	20231123	160600	4687445050	29200	29200	29200	29200	0
154	20231123	160500	4687445050	29200	29200	29200	29200	0
155	20231123	160400	4687445050	29200	29200	29200	29200	0
156	20231123	160300	4687445050	29200	29200	29200	29200	0
157	20231123	160200	4687445050	29200	29200	29200	29200	0
158	20231123	160100	4687445050	29200	29200	29200	29200	0
159	20231123	160000	4687445050	29200	29200	29200	29200	0
160	20231123	155900	4687445050	29200	29200	29200	29200	0
161	20231123	155800	4687445050	29200	29200	29200	29200	0
162	20231123	155700	4687445050	29200	29200	29200	29200	0
163	20231123	155600	4687445050	29200	29200	29200	29200	0
164	20231123	155500	4687445050	29200	29200	29200	29200	0
165	20231123	155400	4687445050	29200	29200	29200	29200	0
166	20231123	155300	4687445050	29200	29200	29200	29200	0
167	20231123	155200	4687445050	29200	29200	29200	29200	0
168	20231123	155100	4687445050	29200	29200	29200	29200	0
169	20231123	155000	4687445050	29200	29200	29200	29200	0
170	20231123	154900	4687445050	29200	29200	29200	29200	0
171	20231123	154800	4687445050	29200	29200	29200	29200	0
172	20231123	154700	4687445050	29200	29200	29200	29200	0
173	20231123	154600	4687445050	29200	29200	29200	29200	0
174	20231123	154500	4687445050	29200	29200	29200	29200	0
175	20231123	154400	4687445050	29200	29200	29200	29200	0
176	20231123	154300	4687445050	29200	29200	29200	29200	0
177	20231123	154200	4687445050	29200	29200	29200	29200	0
178	20231123	154100	4687445050	29200	29200	29200	29200	0
179	20231123	154000	4687445050	29200	29200	29200	29200	0
180	20231123	153900	4687445050	29200	29200	29200	29200	0
181	20231123	153800	4687445050	29200	29200	29200	29200	0
182	20231123	153700	4687445050	29200	29200	29200	29200	4256
183	20231123	153600	4687445050	29200	29200	29200	29200	0
184	20231123	153500	4687445050	29200	29200	29200	29200	0
185	20231123	153400	4687445050	29200	29200	29200	29200	0
186	20231123	153300	4687445050	29200	29200	29200	29200	0
187	20231123	153200	4687445050	29200	29200	29200	29200	0
188	20231123	153100	4687445050	29200	29200	29200	29200	0
189	20231123	153000	4687445050	29200	29200	29200	29200	4256
190	20231123	152900	4563169850	29200	29200	29200	29200	0
191	20231123	152800	4563169850	29200	29200	29200	29200	0
192	20231123	152700	4563169850	29200	29200	29200	29200	0
193	20231123	152600	4563169850	29200	29200	29200	29200	0
194	20231123	152500	4563169850	29200	29200	29200	29200	0
195	20231123	152400	4563169850	29200	29200	29200	29200	0
196	20231123	152300	4563169850	29200	29200	29200	29200	0
197	20231123	152200	4563169850	29200	29200	29200	29200	0
198	20231123	152100	4563169850	29200	29200	29200	29200	0
199	20231123	152000	4563169850	29200	29200	29200	29200	0
200	20231123	151900	4563169850	29200	29150	29200	29150	340
201	20231123	151800	4553257100	29150	29150	29200	29150	85
202	20231123	151700	4550778450	29150	29150	29200	29150	390
203	20231123	151600	4539407450	29200	29100	29200	29100	569
204	20231123	151500	4522818850	29150	29100	29150	29100	245
205	20231123	151400	4515681700	29150	29050	29150	29050	600
206	20231123	151300	4498225450	29100	29100	29100	29050	183
207	20231123	151200	4492904200	29050	29000	29050	29000	502
208	20231123	151100	4478321900	29000	29000	29050	29000	97
209	20231123	151000	4475508750	29050	29050	29050	29000	207
210	20231123	150900	4469499750	29050	29050	29100	29050	531
211	20231123	150800	4454074150	29050	29050	29100	29050	30
212	20231123	150700	4453202500	29050	29050	29100	29050	430
213	20231123	150600	4440710850	29050	29050	29050	29050	83
214	20231123	150500	4438299700	29050	29050	29100	29050	129
215	20231123	150400	4434547450	29050	29050	29050	29000	131
216	20231123	150300	4430747550	29050	29050	29050	29050	141
217	20231123	150200	4426651500	29050	29050	29100	29000	854
218	20231123	150100	4401845550	29050	29000	29050	29000	129
219	20231123	150000	4398102800	29000	29050	29050	28950	402
220	20231123	145900	4386449700	29050	29050	29050	28950	714
221	20231123	145800	4365749750	28950	29050	29050	28950	782
222	20231123	145700	4343082000	29000	29050	29050	28950	389
223	20231123	145600	4331804750	29000	29000	29050	28950	854
224	20231123	145500	4307067650	28950	29050	29050	28950	699
225	20231123	145400	4286803300	29000	28950	29100	28950	512
226	20231123	145300	4271943700	28950	29000	29050	28950	896
227	20231123	145200	4245978400	28950	28950	29050	28900	828
228	20231123	145100	4221999100	28950	29050	29050	28950	422
229	20231123	145000	4209778000	28950	28950	29100	28950	745
230	20231123	144900	4188182600	29000	29050	29050	28950	716
231	20231123	144800	4167425550	28950	29000	29050	28950	669
232	20231123	144700	4148042300	28950	28950	29050	28950	662
233	20231123	144600	4128874000	29050	29000	29050	28900	593
234	20231123	144500	4111706950	29000	28950	29050	28900	443
235	20231123	144400	4098873000	29000	29050	29100	28950	585
236	20231123	144300	4081913900	28950	28950	29000	28950	810
237	20231123	144200	4058455050	28950	29000	29100	28950	341
238	20231123	144100	4048573600	29000	28950	29000	28900	817
239	20231123	144000	4024922850	28950	29000	29100	28950	777
240	20231123	143900	4002406600	28950	29000	29050	28950	393
241	20231123	143800	3991020450	28950	28950	29050	28900	746
242	20231123	143700	3969416450	28950	29000	29000	28950	565
243	20231123	143600	3953058150	29000	29000	29000	28900	536
244	20231123	143500	3937540000	29000	28950	29050	28950	455
245	20231123	143400	3924362750	29050	28950	29050	28950	651
246	20231123	143300	3905513600	29000	28950	29050	28950	706
247	20231123	143200	3885057750	28950	28950	29000	28900	566
248	20231123	143100	3868662700	29050	28950	29050	28950	547
249	20231123	143000	3852807450	28950	29000	29050	28900	620
250	20231123	142900	3834860450	29050	28950	29050	28900	613
251	20231123	142800	3817117950	28950	28950	29000	28950	446
252	20231123	142700	3804205050	28950	29000	29050	28950	680
253	20231123	142600	3784503100	28950	28950	29050	28950	690
254	20231123	142500	3764515800	29000	29000	29000	28950	494
255	20231123	142400	3750203300	28950	29000	29000	28950	606
256	20231123	142300	3732654850	28950	29000	29000	28950	748
257	20231123	142200	3710999300	28950	28950	29000	28950	449
258	20231123	142100	3697999400	29000	29000	29050	28950	536
259	20231123	142000	3682475650	29000	28950	29000	28950	749
260	20231123	141900	3660787650	28950	29000	29050	28950	394
261	20231123	141800	3649362450	28950	29000	29000	28950	737
262	20231123	141700	3628021950	28950	28950	29050	28900	433
263	20231123	141600	3615488300	28950	28950	29050	28950	576
264	20231123	141500	3598809550	29050	29000	29050	28900	735
265	20231123	141400	3577529550	29050	29000	29050	28900	732
266	20231123	141300	3556322450	29000	28950	29050	28950	647
267	20231123	141200	3537589150	29000	28950	29050	28950	641
268	20231123	141100	3519028450	28950	29000	29000	28900	1375
269	20231123	141000	3479226800	28950	28950	29050	28950	441
270	20231123	140900	3466458200	28950	28950	29000	28950	985
271	20231123	140800	3437936900	29000	28950	29000	28950	672
272	20231123	140700	3418474450	28950	28950	29000	28950	620
273	20231123	140600	3400522150	28950	29050	29050	28950	682
274	20231123	140500	3380758950	29050	29000	29100	29000	494
275	20231123	140400	3366431700	29000	29000	29000	28950	669
276	20231123	140300	3347060550	28950	29000	29000	28950	610
277	20231123	140200	3329400900	28950	28950	29000	28950	686
278	20231123	140100	3309540900	28950	29000	29000	28950	630
279	20231123	140000	3291301200	29000	29000	29000	28950	606
280	20231123	135900	3273755150	28950	29000	29000	28950	388
281	20231123	135800	3262521750	28950	29000	29050	28950	1122
282	20231123	135700	3230001700	29000	29000	29100	28950	1174
283	20231123	135600	3195917600	29000	29000	29050	28950	577
284	20231123	135500	3179189900	29000	29000	29000	28950	591
285	20231123	135400	3162080100	29000	29000	29000	28950	636
286	20231123	135300	3143646250	29000	29050	29050	29000	456
287	20231123	135200	3130421550	29000	29000	29050	29000	621
288	20231123	135100	3112412400	29000	29000	29050	28950	925
289	20231123	135000	3085587150	28950	29000	29050	28950	1221
290	20231123	134900	3050212500	29000	29050	29050	29000	766
291	20231123	134800	3027998300	29000	29000	29050	29000	393
292	20231123	134700	3016600900	29050	29050	29050	29000	642
293	20231123	134600	2997979450	29000	29000	29050	29000	709
294	20231123	134500	2977418300	29000	29050	29050	29000	532
295	20231123	134400	2961984900	29050	29000	29050	29000	685
296	20231123	134300	2942119150	29050	29000	29050	29000	850
297	20231123	134200	2917460200	29050	29050	29100	29000	1079
298	20231123	134100	2886121150	29050	29100	29100	29050	512
299	20231123	134000	2871247400	29050	29100	29100	29050	630
300	20231123	133900	2852945250	29100	29050	29100	29050	448
301	20231123	133800	2839930100	29100	29100	29100	29050	917
302	20231123	133700	2813282850	29100	29050	29100	29050	1597
303	20231123	133600	2766834200	29150	29050	29150	29050	968
304	20231123	133500	2738700550	29050	29050	29050	29000	875
305	20231123	133400	2713314800	29050	29050	29050	29000	474
306	20231123	133300	2699563400	29150	29050	29150	29000	955
307	20231123	133200	2671829250	29050	29050	29100	29000	683
308	20231123	133100	2652017950	29000	29050	29100	29000	2223
309	20231123	133000	2587454250	29100	29100	29100	29050	798
310	20231123	132900	2564256750	29100	29050	29100	29050	676
311	20231123	132800	2544618400	29050	29000	29150	29000	548
312	20231123	132700	2528695650	29100	29000	29100	29000	2615
313	20231123	132600	2452744000	29050	29000	29050	29000	719
314	20231123	132500	2431884500	29050	29050	29050	29000	336
315	20231123	132400	2422138250	29000	29050	29100	29000	649
316	20231123	132300	2403313750	29000	29050	29050	29000	1019
317	20231123	132200	2373742750	29000	29050	29050	29000	825
318	20231123	132100	2349803600	29000	29000	29050	29000	825
319	20231123	132000	2325874700	29050	29050	29050	29000	1189
320	20231123	131900	2291374700	29050	29050	29100	29000	1841
321	20231123	131800	2237903900	29000	29050	29100	29000	4161
322	20231123	131700	2117045700	29050	29150	29150	29050	2104
323	20231123	131600	2055836900	29150	29100	29150	29100	624
324	20231123	131500	2037678000	29100	29100	29150	29100	709
325	20231123	131400	2017045600	29150	29150	29200	29100	600
326	20231123	131300	1999583850	29100	29150	29200	29100	316
327	20231123	131200	1990387300	29150	29150	29200	29100	103
328	20231123	131100	1987385400	29150	29150	29200	29100	297
329	20231123	131000	1978727950	29150	29150	29200	29150	117
330	20231123	130900	1975317250	29200	29150	29200	29150	132
331	20231123	130800	1971468250	29200	29200	29200	29150	116
332	20231123	130700	1968086100	29200	29200	29200	29150	251
333	20231123	130600	1960769150	29200	29100	29200	29100	147
334	20231123	130500	1956489050	29150	29200	29200	29100	174
335	20231123	130400	1951418100	29200	29200	29200	29100	237
336	20231123	130300	1944509900	29150	29200	29200	29150	145
337	20231123	130200	1940282750	29200	29150	29200	29150	137
338	20231123	130100	1936288700	29200	29200	29200	29150	80
339	20231123	130000	1933956450	29200	29150	29200	29150	611
340	20231123	125900	1916145400	29200	29200	29200	29150	313
341	20231123	125800	1907020400	29200	29150	29200	29150	139
342	20231123	125700	1902968000	29200	29200	29200	29150	183
343	20231123	125600	1897631900	29200	29150	29200	29150	149
344	20231123	125500	1893288400	29200	29150	29200	29150	785
345	20231123	125400	1870405150	29150	29150	29200	29150	109
346	20231123	125300	1867226800	29200	29200	29200	29150	405
347	20231123	125200	1855420700	29150	29200	29200	29150	2067
348	20231123	125100	1795167350	29200	29150	29200	29150	201
349	20231123	125000	1789305150	29200	29200	29200	29150	105
350	20231123	124900	1786244100	29150	29200	29200	29150	1186
351	20231123	124800	1751631350	29250	29250	29250	29200	57
352	20231123	124700	1749966300	29200	29250	29250	29200	79
353	20231123	124600	1747659150	29200	29200	29250	29200	195
354	20231123	124500	1741964900	29250	29250	29250	29200	148
355	20231123	124400	1737642450	29250	29250	29250	29200	306
356	20231123	124300	1728706900	29200	29200	29250	29200	132
357	20231123	124200	1724852000	29250	29200	29250	29200	205
358	20231123	124100	1718865750	29250	29250	29250	29200	138
359	20231123	124000	1714835700	29250	29250	29250	29200	57
360	20231123	123900	1713170700	29250	29200	29250	29200	153
361	20231123	123800	1708702800	29200	29250	29250	29200	659
362	20231123	123700	1689459750	29250	29250	29250	29200	85
363	20231123	123600	1686976550	29200	29200	29250	29200	150
364	20231123	123500	1682596100	29250	29250	29250	29200	125
365	20231123	123400	1678945200	29200	29250	29250	29200	147
366	20231123	123300	1674651300	29250	29200	29250	29200	222
367	20231123	123200	1668167050	29250	29250	29250	29200	90
368	20231123	123100	1665538400	29250	29250	29250	29200	355
369	20231123	123000	1655166750	29250	29200	29250	29200	67
370	20231123	122900	1653210050	29200	29250	29250	29200	140
371	20231123	122800	1649121450	29250	29250	29250	29200	169
372	20231123	122700	1644186300	29200	29250	29250	29200	181
373	20231123	122600	1638900800	29250	29250	29250	29200	76
374	20231123	122500	1636681050	29200	29250	29250	29200	165
375	20231123	122400	1631862750	29200	29200	29250	29200	214
376	20231123	122300	1625613650	29250	29200	29250	29200	1010
377	20231123	122200	1596121150	29250	29200	29250	29200	162
378	20231123	122100	1591390450	29250	29250	29250	29200	18
379	20231123	122000	1590864700	29250	29250	29250	29200	325
380	20231123	121900	1581369250	29250	29250	29250	29200	65
381	20231123	121800	1579470950	29200	29250	29250	29200	131
382	20231123	121700	1575645550	29250	29200	29250	29200	189
383	20231123	121600	1570125900	29200	29250	29250	29200	106
384	20231123	121500	1567030450	29250	29200	29250	29200	113
385	20231123	121400	1563730700	29250	29200	29250	29200	185
386	20231123	121300	1558326800	29250	29250	29300	29200	162
387	20231123	121200	1553592400	29250	29250	29300	29200	352
388	20231123	121100	1543295950	29250	29300	29300	29250	315
389	20231123	121000	1534081900	29250	29300	29300	29250	156
390	20231123	120900	1529518750	29300	29250	29300	29250	160
391	20231123	120800	1524838050	29300	29250	29300	29250	101
392	20231123	120700	1521883450	29250	29300	29300	29250	51
393	20231123	120600	1520391550	29250	29300	29300	29250	333
394	20231123	120500	1510650600	29300	29300	29300	29250	21
395	20231123	120400	1510036050	29250	29250	29300	29250	184
396	20231123	120300	1504653900	29300	29250	29300	29250	112
397	20231123	120200	1501376900	29300	29300	29300	29250	160
398	20231123	120100	1496696050	29300	29250	29300	29250	208
399	20231123	120000	1490610450	29250	29350	29350	29250	87
400	20231123	115900	1488063450	29350	29300	29350	29250	337
401	20231123	115800	1478196250	29300	29300	29350	29300	498
402	20231123	115700	1463604350	29300	29300	29350	29300	83
403	20231123	115600	1461172200	29350	29300	29350	29300	124
404	20231123	115500	1457538800	29300	29350	29350	29300	244
405	20231123	115400	1450388750	29350	29350	29350	29300	72
406	20231123	115300	1448278850	29300	29350	29350	29300	235
407	20231123	115200	1441393250	29350	29300	29350	29300	184
408	20231123	115100	1436001350	29300	29350	29350	29300	138
409	20231123	115000	1431957650	29300	29300	29350	29300	213
410	20231123	114900	1425716650	29350	29350	29350	29300	69
411	20231123	114800	1423693150	29300	29300	29350	29300	231
412	20231123	114700	1416924550	29300	29350	29350	29300	156
413	20231123	114600	1412353600	29350	29300	29350	29300	40
414	20231123	114500	1411181000	29350	29350	29350	29300	107
415	20231123	114400	1408045750	29350	29350	29350	29300	225
416	20231123	114300	1401452550	29300	29300	29350	29300	133
417	20231123	114200	1397555300	29300	29300	29350	29250	124
418	20231123	114100	1393922600	29350	29300	29350	29300	207
419	20231123	114000	1387857150	29300	29300	29350	29300	220
420	20231123	113900	1381410800	29300	29300	29350	29300	180
421	20231123	113800	1376136650	29300	29350	29350	29300	122
422	20231123	113700	1372561400	29300	29300	29350	29300	502
423	20231123	113600	1357852500	29350	29350	29350	29300	89
424	20231123	113500	1355244450	29300	29300	29350	29300	40
425	20231123	113400	1354071800	29350	29300	29350	29300	152
426	20231123	113300	1349618050	29300	29350	29350	29300	353
427	20231123	113200	1339269850	29350	29300	29350	29300	103
428	20231123	113100	1336251250	29300	29350	29350	29300	77
429	20231123	113000	1333995050	29350	29300	29350	29300	227
430	20231123	112900	1327343600	29350	29350	29350	29300	155
431	20231123	112800	1322801350	29300	29300	29300	29250	340
432	20231123	112700	1312847100	29250	29300	29300	29250	51
433	20231123	112600	1311354300	29300	29350	29350	29300	529
434	20231123	112500	1295854350	29350	29350	29350	29300	48
435	20231123	112400	1294447800	29300	29250	29350	29250	684
436	20231123	112300	1274412750	29300	29250	29300	29250	255
437	20231123	112200	1266953900	29300	29300	29300	29250	156
438	20231123	112100	1262390600	29250	29250	29300	29250	242
439	20231123	112000	1255311300	29250	29300	29300	29250	81
440	20231123	111900	1252941800	29250	29250	29300	29250	395
441	20231123	111800	1241387800	29300	29250	29300	29250	151
442	20231123	111700	1236970350	29250	29300	29300	29250	116
443	20231123	111600	1233574700	29250	29300	29350	29250	194
444	20231123	111500	1227891100	29300	29300	29350	29300	265
445	20231123	111400	1220126050	29300	29250	29350	29250	572
446	20231123	111300	1203368200	29250	29300	29300	29250	121
447	20231123	111200	1199828250	29250	29250	29300	29250	327
448	20231123	111100	1190263400	29300	29300	29300	29250	37
449	20231123	111000	1189180800	29250	29300	29300	29250	161
450	20231123	110900	1184470600	29300	29250	29300	29250	121
451	20231123	110800	1180930950	29300	29250	29300	29250	186
452	20231123	110700	1175490200	29300	29300	29350	29250	69
453	20231123	110600	1173469000	29350	29300	29350	29300	92
454	20231123	110500	1170773250	29300	29250	29350	29250	298
455	20231123	110400	1162051050	29250	29300	29350	29250	128
456	20231123	110300	1158304950	29300	29300	29350	29250	122
457	20231123	110200	1154730350	29350	29300	29350	29250	376
458	20231123	110100	1143714100	29350	29350	29350	29300	224
459	20231123	110000	1137150250	29350	29350	29350	29300	48
460	20231123	105900	1135743650	29300	29350	29400	29300	330
461	20231123	105800	1126054800	29350	29300	29350	29300	116
462	20231123	105700	1122655850	29300	29350	29350	29300	195
463	20231123	105600	1116942100	29300	29300	29350	29250	214
464	20231123	105500	1110666900	29350	29250	29350	29250	71
465	20231123	105400	1108588950	29250	29300	29350	29250	401
466	20231123	105300	1096846650	29300	29350	29350	29300	81
467	20231123	105200	1094472650	29300	29300	29350	29250	281
468	20231123	105100	1086240600	29300	29350	29350	29300	164
469	20231123	105000	1081435250	29300	29300	29350	29250	269
470	20231123	104900	1073556450	29350	29300	29350	29300	168
471	20231123	104800	1068633950	29350	29250	29350	29250	187
472	20231123	104700	1063156800	29300	29300	29400	29300	1903
473	20231123	104600	1007380400	29300	29300	29350	29300	344
474	20231123	104500	997300850	29300	29350	29350	29300	254
475	20231123	104400	989857350	29350	29300	29350	29300	140
476	20231123	104300	985749100	29350	29350	29350	29300	207
477	20231123	104200	979682400	29350	29350	29350	29300	49
478	20231123	104100	978244950	29350	29400	29400	29300	344
479	20231123	104000	968148700	29350	29350	29400	29350	37
480	20231123	103900	967062450	29400	29400	29400	29350	185
481	20231123	103800	961631950	29350	29350	29400	29350	106
482	20231123	103700	958520750	29350	29400	29400	29350	73
483	20231123	103600	956377850	29350	29400	29400	29350	122
484	20231123	103500	952796600	29350	29400	29400	29350	105
485	20231123	103400	949714550	29350	29400	29400	29350	133
486	20231123	103300	945810700	29400	29400	29400	29350	104
487	20231123	103200	942755250	29350	29400	29400	29350	193
488	20231123	103100	937089700	29350	29350	29400	29350	115
489	20231123	103000	933714200	29350	29350	29400	29350	688
490	20231123	102900	913517750	29350	29300	29350	29300	70
491	20231123	102800	911466450	29350	29350	29350	29300	150
492	20231123	102700	907070750	29350	29300	29350	29250	251
493	20231123	102600	899718750	29350	29350	29350	29300	18
494	20231123	102500	899191050	29350	29300	29350	29250	190
495	20231123	102400	893623550	29300	29300	29300	29300	134
496	20231123	102300	889697350	29250	29300	29300	29250	186
497	20231123	102200	884256600	29250	29300	29350	29250	45
498	20231123	102100	882939450	29350	29350	29350	29300	224
499	20231123	102000	876375950	29350	29300	29350	29300	329
500	20231123	101900	866734950	29300	29350	29350	29250	65
501	20231123	101800	864832750	29300	29300	29350	29250	121
502	20231123	101700	861288250	29300	29350	29350	29300	90
503	20231123	101600	858650750	29300	29300	29350	29300	135
504	20231123	101500	854694750	29300	29350	29350	29300	71
505	20231123	101400	852614100	29300	29350	29350	29300	255
506	20231123	101300	845142450	29350	29350	29350	29300	92
507	20231123	101200	842446150	29350	29250	29350	29250	184
508	20231123	101100	837056400	29300	29300	29300	29250	112
509	20231123	101000	833778650	29250	29300	29300	29250	152
510	20231123	100900	829329350	29300	29300	29350	29250	199
511	20231123	100800	823501100	29300	29300	29350	29250	675
512	20231123	100700	803725050	29250	29300	29300	29250	561
513	20231123	100600	787292000	29300	29350	29350	29300	108
514	20231123	100500	784127550	29400	29300	29400	29250	1772
515	20231123	100400	732184350	29300	29250	29350	29250	119
516	20231123	100300	728701550	29250	29250	29250	29250	153
517	20231123	100200	724226300	29250	29250	29300	29250	223
518	20231123	100100	717695500	29250	29300	29300	29250	87
519	20231123	100000	715147750	29300	29300	29300	29250	321
520	20231123	095900	705751500	29250	29250	29300	29250	839
521	20231123	095800	681200350	29250	29300	29300	29250	180
522	20231123	095700	675935300	29250	29300	29300	29250	23
523	20231123	095600	675262150	29250	29250	29300	29250	338
524	20231123	095500	665374350	29300	29300	29300	29250	187
525	20231123	095400	659895300	29300	29300	29300	29250	27
526	20231123	095300	659104950	29300	29300	29300	29250	43
527	20231123	095200	657845700	29250	29300	29300	29250	245
528	20231123	095100	650679350	29300	29300	29350	29300	672
529	20231123	095000	630983750	29300	29350	29350	29300	1032
530	20231123	094900	600745100	29350	29300	29350	29300	236
531	20231123	094800	593830200	29300	29350	29350	29300	63
532	20231123	094700	591984150	29350	29350	29350	29350	147
533	20231123	094600	587669700	29350	29350	29350	29300	251
534	20231123	094500	580311300	29350	29350	29350	29300	430
535	20231123	094400	567696950	29350	29400	29400	29350	117
536	20231123	094300	564257750	29350	29350	29350	29350	26
537	20231123	094200	563494650	29300	29350	29350	29300	1187
538	20231123	094100	528677150	29350	29400	29400	29350	289
539	20231123	094000	520184650	29400	29400	29400	29400	285
540	20231123	093900	511805650	29400	29400	29400	29400	1
541	20231123	093800	511776250	29400	29400	29400	29400	216
542	20231123	093700	505425850	29350	29400	29450	29350	284
543	20231123	093600	497079050	29400	29400	29400	29400	1
544	20231123	093500	497049650	29400	29400	29400	29350	103
545	20231123	093400	494025200	29350	29450	29500	29350	1038
546	20231123	093300	463465850	29500	29500	29500	29450	919
547	20231123	093200	436367100	29500	29500	29500	29500	67
548	20231123	093100	434390600	29500	29500	29550	29500	218
549	20231123	093000	427958900	29550	29500	29550	29500	278
550	20231123	092900	419749300	29450	29500	29500	29450	423
551	20231123	092800	407271250	29500	29500	29500	29500	59
552	20231123	092700	405530750	29500	29550	29550	29500	541
553	20231123	092600	389560550	29500	29500	29550	29450	337
554	20231123	092500	379613000	29500	29500	29500	29450	521
555	20231123	092400	364249650	29500	29500	29500	29450	574
556	20231123	092300	347344750	29450	29450	29500	29450	121
557	20231123	092200	343778500	29450	29500	29500	29450	918
558	20231123	092100	316737150	29500	29450	29500	29450	169
559	20231123	092000	311755350	29500	29550	29550	29450	466
560	20231123	091900	298011300	29550	29500	29550	29500	227
561	20231123	091800	291314050	29500	29450	29500	29450	545
562	20231123	091700	275240550	29500	29500	29500	29450	150
563	20231123	091600	270819050	29450	29400	29450	29400	945
564	20231123	091500	243000250	29400	29400	29400	29350	64
565	20231123	091400	241119350	29350	29350	29350	29350	241
566	20231123	091300	234046000	29350	29350	29400	29350	232
567	20231123	091200	227232650	29400	29450	29450	29400	417
568	20231123	091100	214972800	29450	29450	29500	29450	207
569	20231123	091000	208875600	29450	29550	29550	29450	211
570	20231123	090900	202656400	29500	29500	29550	29450	169
571	20231123	090800	197669500	29500	29450	29500	29450	556
572	20231123	090700	181283250	29500	29500	29500	29500	50
573	20231123	090600	179808250	29500	29450	29500	29450	88
574	20231123	090500	177216350	29450	29450	29550	29450	151
575	20231123	090400	172769200	29400	29400	29400	29400	0
576	20231123	090300	172769200	29400	29400	29450	29400	504
577	20231123	090200	157936600	29350	29450	29450	29350	984
578	20231123	090100	128991400	29500	29500	29600	29500	805
579	20231123	090000	105233150	29500	29550	29550	29500	3542