KissMeData/003030/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	183700	1477078400	192900	192900	192900	192900	165
3	20231121	183600	1477078400	192900	192900	192900	192900	0
4	20231121	183500	1477078400	192900	192900	192900	192900	0
5	20231121	183400	1477078400	192900	192900	192900	192900	0
6	20231121	183300	1477078400	192900	192900	192900	192900	0
7	20231121	183200	1477078400	192900	192900	192900	192900	0
8	20231121	183100	1477078400	192900	192900	192900	192900	0
9	20231121	183000	1477078400	192900	192900	192900	192900	0
10	20231121	182900	1477078400	192900	192900	192900	192900	0
11	20231121	182800	1477078400	192900	192900	192900	192900	0
12	20231121	182700	1477078400	192900	192900	192900	192900	0
13	20231121	182600	1477078400	192900	192900	192900	192900	0
14	20231121	182500	1477078400	192900	192900	192900	192900	0
15	20231121	182400	1477078400	192900	192900	192900	192900	0
16	20231121	182300	1477078400	192900	192900	192900	192900	0
17	20231121	182200	1477078400	192900	192900	192900	192900	0
18	20231121	182100	1477078400	192900	192900	192900	192900	0
19	20231121	182000	1477078400	192900	192900	192900	192900	0
20	20231121	181900	1477078400	192900	192900	192900	192900	0
21	20231121	181800	1477078400	192900	192900	192900	192900	0
22	20231121	181700	1477078400	192900	192900	192900	192900	0
23	20231121	181600	1477078400	192900	192900	192900	192900	0
24	20231121	181500	1477078400	192900	192900	192900	192900	0
25	20231121	181400	1477078400	192900	192900	192900	192900	0
26	20231121	181300	1477078400	192900	192900	192900	192900	0
27	20231121	181200	1477078400	192900	192900	192900	192900	0
28	20231121	181100	1477078400	192900	192900	192900	192900	0
29	20231121	181000	1477078400	192900	192900	192900	192900	0
30	20231121	180900	1477078400	192900	192900	192900	192900	0
31	20231121	180800	1477078400	192900	192900	192900	192900	0
32	20231121	180700	1477078400	192900	192900	192900	192900	165
33	20231121	180600	1477078400	192900	192900	192900	192900	0
34	20231121	180500	1477078400	192900	192900	192900	192900	0
35	20231121	180400	1477078400	192900	192900	192900	192900	0
36	20231121	180300	1477078400	192900	192900	192900	192900	0
37	20231121	180200	1477078400	192900	192900	192900	192900	0
38	20231121	180100	1477078400	192900	192900	192900	192900	0
39	20231121	180000	1477078400	192900	192900	192900	192900	0
40	20231121	175900	1477078400	192900	192900	192900	192900	0
41	20231121	175800	1477078400	192900	192900	192900	192900	0
42	20231121	175700	1477078400	192900	192900	192900	192900	0
43	20231121	175600	1477078400	192900	192900	192900	192900	0
44	20231121	175500	1477078400	192900	192900	192900	192900	0
45	20231121	175400	1477078400	192900	192900	192900	192900	0
46	20231121	175300	1477078400	192900	192900	192900	192900	0
47	20231121	175200	1477078400	192900	192900	192900	192900	0
48	20231121	175100	1477078400	192900	192900	192900	192900	0
49	20231121	175000	1477078400	192900	192900	192900	192900	0
50	20231121	174900	1477078400	192900	192900	192900	192900	0
51	20231121	174800	1477078400	192900	192900	192900	192900	0
52	20231121	174700	1477078400	192900	192900	192900	192900	0
53	20231121	174600	1477078400	192900	192900	192900	192900	0
54	20231121	174500	1477078400	192900	192900	192900	192900	0
55	20231121	174400	1477078400	192900	192900	192900	192900	0
56	20231121	174300	1477078400	192900	192900	192900	192900	0
57	20231121	174200	1477078400	192900	192900	192900	192900	0
58	20231121	174100	1477078400	192900	192900	192900	192900	0
59	20231121	174000	1477078400	192900	192900	192900	192900	0
60	20231121	173900	1477078400	192900	192900	192900	192900	0
61	20231121	173800	1477078400	192900	192900	192900	192900	0
62	20231121	173700	1477078400	192900	192900	192900	192900	165
63	20231121	173600	1477078400	192900	192900	192900	192900	0
64	20231121	173500	1477078400	192900	192900	192900	192900	0
65	20231121	173400	1477078400	192900	192900	192900	192900	0
66	20231121	173300	1477078400	192900	192900	192900	192900	0
67	20231121	173200	1477078400	192900	192900	192900	192900	0
68	20231121	173100	1477078400	192900	192900	192900	192900	0
69	20231121	173000	1477078400	192900	192900	192900	192900	0
70	20231121	172900	1477078400	192900	192900	192900	192900	0
71	20231121	172800	1477078400	192900	192900	192900	192900	0
72	20231121	172700	1477078400	192900	192900	192900	192900	0
73	20231121	172600	1477078400	192900	192900	192900	192900	0
74	20231121	172500	1477078400	192900	192900	192900	192900	0
75	20231121	172400	1477078400	192900	192900	192900	192900	0
76	20231121	172300	1477078400	192900	192900	192900	192900	0
77	20231121	172200	1477078400	192900	192900	192900	192900	0
78	20231121	172100	1477078400	192900	192900	192900	192900	0
79	20231121	172000	1477078400	192900	192900	192900	192900	0
80	20231121	171900	1477078400	192900	192900	192900	192900	0
81	20231121	171800	1477078400	192900	192900	192900	192900	0
82	20231121	171700	1477078400	192900	192900	192900	192900	0
83	20231121	171600	1477078400	192900	192900	192900	192900	0
84	20231121	171500	1477078400	192900	192900	192900	192900	0
85	20231121	171400	1477078400	192900	192900	192900	192900	0
86	20231121	171300	1477078400	192900	192900	192900	192900	0
87	20231121	171200	1477078400	192900	192900	192900	192900	0
88	20231121	171100	1477078400	192900	192900	192900	192900	0
89	20231121	171000	1477078400	192900	192900	192900	192900	0
90	20231121	170900	1477078400	192900	192900	192900	192900	0
91	20231121	170800	1477078400	192900	192900	192900	192900	0
92	20231121	170700	1477078400	192900	192900	192900	192900	165
93	20231121	170600	1477078400	192900	192900	192900	192900	0
94	20231121	170500	1477078400	192900	192900	192900	192900	0
95	20231121	170400	1477078400	192900	192900	192900	192900	0
96	20231121	170300	1477078400	192900	192900	192900	192900	0
97	20231121	170200	1477078400	192900	192900	192900	192900	0
98	20231121	170100	1477078400	192900	192900	192900	192900	0
99	20231121	170000	1477078400	192900	192900	192900	192900	0
100	20231121	165900	1477078400	192900	192900	192900	192900	0
101	20231121	165800	1477078400	192900	192900	192900	192900	0
102	20231121	165700	1477078400	192900	192900	192900	192900	0
103	20231121	165600	1477078400	192900	192900	192900	192900	0
104	20231121	165500	1477078400	192900	192900	192900	192900	0
105	20231121	165400	1477078400	192900	192900	192900	192900	0
106	20231121	165300	1477078400	192900	192900	192900	192900	0
107	20231121	165200	1477078400	192900	192900	192900	192900	0
108	20231121	165100	1477078400	192900	192900	192900	192900	0
109	20231121	165000	1477078400	192900	192900	192900	192900	0
110	20231121	164900	1477078400	192900	192900	192900	192900	0
111	20231121	164800	1477078400	192900	192900	192900	192900	0
112	20231121	164700	1477078400	192900	192900	192900	192900	0
113	20231121	164600	1477078400	192900	192900	192900	192900	0
114	20231121	164500	1477078400	192900	192900	192900	192900	0
115	20231121	164400	1477078400	192900	192900	192900	192900	0
116	20231121	164300	1477078400	192900	192900	192900	192900	0
117	20231121	164200	1477078400	192900	192900	192900	192900	0
118	20231121	164100	1477078400	192900	192900	192900	192900	0
119	20231121	164000	1477078400	192900	192900	192900	192900	0
120	20231121	163900	1477078400	192900	192900	192900	192900	0
121	20231121	163800	1477078400	192900	192900	192900	192900	0
122	20231121	163700	1477078400	192900	192900	192900	192900	165
123	20231121	163600	1477078400	192900	192900	192900	192900	0
124	20231121	163500	1477078400	192900	192900	192900	192900	0
125	20231121	163400	1477078400	192900	192900	192900	192900	0
126	20231121	163300	1477078400	192900	192900	192900	192900	0
127	20231121	163200	1477078400	192900	192900	192900	192900	0
128	20231121	163100	1477078400	192900	192900	192900	192900	0
129	20231121	163000	1477078400	192900	192900	192900	192900	0
130	20231121	162900	1477078400	192900	192900	192900	192900	0
131	20231121	162800	1477078400	192900	192900	192900	192900	0
132	20231121	162700	1477078400	192900	192900	192900	192900	0
133	20231121	162600	1477078400	192900	192900	192900	192900	0
134	20231121	162500	1477078400	192900	192900	192900	192900	0
135	20231121	162400	1477078400	192900	192900	192900	192900	0
136	20231121	162300	1477078400	192900	192900	192900	192900	0
137	20231121	162200	1477078400	192900	192900	192900	192900	0
138	20231121	162100	1477078400	192900	192900	192900	192900	0
139	20231121	162000	1477078400	192900	192900	192900	192900	0
140	20231121	161900	1477078400	192900	192900	192900	192900	0
141	20231121	161800	1477078400	192900	192900	192900	192900	0
142	20231121	161700	1477078400	192900	192900	192900	192900	0
143	20231121	161600	1477078400	192900	192900	192900	192900	0
144	20231121	161500	1477078400	192900	192900	192900	192900	0
145	20231121	161400	1477078400	192900	192900	192900	192900	0
146	20231121	161300	1477078400	192900	192900	192900	192900	0
147	20231121	161200	1477078400	192900	192900	192900	192900	0
148	20231121	161100	1477078400	192900	192900	192900	192900	0
149	20231121	161000	1477078400	192900	192900	192900	192900	0
150	20231121	160900	1477078400	192900	192900	192900	192900	0
151	20231121	160800	1477078400	192900	192900	192900	192900	0
152	20231121	160700	1477078400	192900	192900	192900	192900	165
153	20231121	160600	1477078400	192900	192900	192900	192900	0
154	20231121	160500	1477078400	192900	192900	192900	192900	0
155	20231121	160400	1477078400	192900	192900	192900	192900	0
156	20231121	160300	1477078400	192900	192900	192900	192900	0
157	20231121	160200	1477078400	192900	192900	192900	192900	0
158	20231121	160100	1477078400	192900	192900	192900	192900	0
159	20231121	160000	1477078400	192900	192900	192900	192900	0
160	20231121	155900	1477078400	192900	192900	192900	192900	0
161	20231121	155800	1477078400	192900	192900	192900	192900	0
162	20231121	155700	1477078400	192900	192900	192900	192900	0
163	20231121	155600	1477078400	192900	192900	192900	192900	0
164	20231121	155500	1477078400	192900	192900	192900	192900	0
165	20231121	155400	1477078400	192900	192900	192900	192900	0
166	20231121	155300	1477078400	192900	192900	192900	192900	0
167	20231121	155200	1477078400	192900	192900	192900	192900	0
168	20231121	155100	1477078400	192900	192900	192900	192900	0
169	20231121	155000	1477078400	192900	192900	192900	192900	0
170	20231121	154900	1477078400	192900	192900	192900	192900	0
171	20231121	154800	1477078400	192900	192900	192900	192900	0
172	20231121	154700	1477078400	192900	192900	192900	192900	0
173	20231121	154600	1477078400	192900	192900	192900	192900	0
174	20231121	154500	1477078400	192900	192900	192900	192900	0
175	20231121	154400	1477078400	192900	192900	192900	192900	0
176	20231121	154300	1477078400	192900	192900	192900	192900	0
177	20231121	154200	1477078400	192900	192900	192900	192900	0
178	20231121	154100	1477078400	192900	192900	192900	192900	0
179	20231121	154000	1477078400	192900	192900	192900	192900	0
180	20231121	153900	1477078400	192900	192900	192900	192900	0
181	20231121	153800	1477078400	192900	192900	192900	192900	0
182	20231121	153700	1477078400	192900	192900	192900	192900	165
183	20231121	153600	1477078400	192900	192900	192900	192900	0
184	20231121	153500	1477078400	192900	192900	192900	192900	0
185	20231121	153400	1477078400	192900	192900	192900	192900	0
186	20231121	153300	1477078400	192900	192900	192900	192900	0
187	20231121	153200	1477078400	192900	192900	192900	192900	0
188	20231121	153100	1477078400	192900	192900	192900	192900	0
189	20231121	153000	1477078400	192900	192900	192900	192900	165
190	20231121	152900	1445249900	192900	192900	192900	192900	0
191	20231121	152800	1445249900	192900	192900	192900	192900	0
192	20231121	152700	1445249900	192900	192900	192900	192900	0
193	20231121	152600	1445249900	192900	192900	192900	192900	0
194	20231121	152500	1445249900	192900	192900	192900	192900	0
195	20231121	152400	1445249900	192900	192900	192900	192900	0
196	20231121	152300	1445249900	192900	192900	192900	192900	0
197	20231121	152200	1445249900	192900	192900	192900	192900	0
198	20231121	152100	1445249900	192900	192900	192900	192900	0
199	20231121	152000	1445249900	192900	192900	192900	192900	0
200	20231121	151900	1445249900	192900	191400	192900	191400	41
201	20231121	151800	1437376700	191400	191500	191500	191400	5
202	20231121	151700	1436419400	191400	191500	191500	191400	3
203	20231121	151600	1435845100	191500	191700	191700	191500	13
204	20231121	151500	1433353500	191700	191800	191800	191700	10
205	20231121	151400	1431436400	191800	191800	191800	191700	5
206	20231121	151300	1430477600	191700	191800	191800	191700	12
207	20231121	151200	1428176800	191700	191800	191800	191700	14
208	20231121	151100	1425492200	191700	191700	191800	191700	5
209	20231121	151000	1424533400	191800	191900	192000	191800	14
210	20231121	150900	1421847500	191900	191900	192000	191800	7
211	20231121	150800	1420504300	191900	191800	192000	191800	5
212	20231121	150700	1419544800	191900	192000	192000	191900	11
213	20231121	150600	1417433500	191900	191900	192000	191900	6
214	20231121	150500	1416281800	191900	191900	192000	191900	7
215	20231121	150400	1414938200	192000	192000	192000	191900	12
216	20231121	150300	1412634800	191900	191900	192100	191900	8
217	20231121	150200	1411098900	192000	192000	192000	191800	5
218	20231121	150100	1410139300	191900	191900	192000	191900	4
219	20231121	150000	1409371500	191800	191900	192000	191800	13
220	20231121	145900	1406876600	192000	192000	192100	191900	8
221	20231121	145800	1405340400	192000	192000	192100	192000	4
222	20231121	145700	1404572300	192100	192000	192200	192000	8
223	20231121	145600	1403035500	192100	192000	192300	192000	8
224	20231121	145500	1401498600	192100	192200	192200	192000	14
225	20231121	145400	1398810000	192200	192100	192200	192000	6
226	20231121	145300	1397657400	192100	192100	192200	192100	4
227	20231121	145200	1396888800	192000	192000	192100	192000	7
228	20231121	145100	1395544500	192100	192000	192100	192000	9
229	20231121	145000	1393816000	192000	192000	192100	192000	6
230	20231121	144900	1392663700	192100	192100	192100	192000	19
231	20231121	144800	1389015200	192100	191900	192100	191900	73
232	20231121	144700	1374999900	192000	192000	192100	191900	65
233	20231121	144600	1362520000	192100	192100	192100	192000	18
234	20231121	144500	1359063400	192000	192100	192100	192000	14
235	20231121	144400	1356374900	192000	192100	192100	192000	18
236	20231121	144300	1352918100	192000	192300	192300	192000	62
237	20231121	144200	1341007100	192200	192300	192300	192100	6
238	20231121	144100	1339853700	192200	192100	192300	192000	20
239	20231121	144000	1336011900	192000	192000	192100	192000	6
240	20231121	143900	1334859600	192100	192000	192200	192000	7
241	20231121	143800	1333515100	192200	192200	192200	192000	8
242	20231121	143700	1331978400	192000	192000	192100	191900	8
243	20231121	143600	1330442400	191900	192100	192200	191900	7
244	20231121	143500	1329098200	192100	192100	192100	192000	4
245	20231121	143400	1328330000	192000	192000	192000	191900	51
246	20231121	143300	1318538100	192100	192100	192200	192000	6
247	20231121	143200	1317385600	192100	192200	192200	192100	7
248	20231121	143100	1316040600	192100	192100	192200	192000	11
249	20231121	143000	1313928100	192100	192100	192200	192100	4
250	20231121	142900	1313159600	192100	192100	192200	192000	7
251	20231121	142800	1311814900	192100	192200	192200	192000	12
252	20231121	142700	1309510300	192100	192200	192200	192100	10
253	20231121	142600	1307589200	192200	192100	192200	192100	3
254	20231121	142500	1307012700	192200	192200	192300	192100	7
255	20231121	142400	1305667400	192200	192100	192200	192100	13
256	20231121	142300	1303169700	192200	192200	192300	192100	5
257	20231121	142200	1302208700	192200	192300	192300	192100	16
258	20231121	142100	1299134100	192300	192200	192700	192200	4
259	20231121	142000	1298364700	192300	192200	192300	192200	4
260	20231121	141900	1297595700	192300	192400	192500	192300	6
261	20231121	141800	1296441300	192400	192400	192400	192400	4
262	20231121	141700	1295671700	192300	192100	192300	192100	3
263	20231121	141600	1295095000	192200	192200	192200	192000	14
264	20231121	141500	1292405400	192100	191800	192100	191800	39
265	20231121	141400	1284924200	191800	191900	191900	191800	19
266	20231121	141300	1281278600	191900	191800	191900	191800	6
267	20231121	141200	1280127500	191900	192100	192100	191900	53
268	20231121	141100	1269951100	192100	192300	192300	192100	9
269	20231121	141000	1268221500	192300	192400	192400	192300	14
270	20231121	140900	1265529000	192500	192500	192500	192500	3
271	20231121	140800	1264951500	192400	192400	192400	192400	1
272	20231121	140700	1264759100	192500	192500	192500	192500	2
273	20231121	140600	1264374100	192500	192500	192500	192500	1
274	20231121	140500	1264181600	192500	192500	192500	192500	2
275	20231121	140400	1263796600	192400	192500	192500	192400	5
276	20231121	140300	1262834500	192500	192500	192500	192500	3
277	20231121	140200	1262257000	192400	192700	192700	192400	55
278	20231121	140100	1251660100	192800	192800	192800	192800	2
279	20231121	140000	1251274500	192800	192800	192800	192700	4
280	20231121	135900	1250503500	192600	192600	192600	192600	0
281	20231121	135800	1250503500	192600	192600	192600	192600	1
282	20231121	135700	1250310900	192300	192300	192300	192300	0
283	20231121	135600	1250310900	192300	192100	192300	192100	13
284	20231121	135500	1247811400	192100	192100	192100	192100	2
285	20231121	135400	1247427200	192100	192100	192100	192100	0
286	20231121	135300	1247427200	192100	191900	192100	191900	11
287	20231121	135200	1245315100	192000	192000	192000	192000	12
288	20231121	135100	1243011100	192000	192000	192000	192000	153
289	20231121	135000	1213635100	192000	192100	192100	192000	4
290	20231121	134900	1212867000	192100	192200	192200	192100	2
291	20231121	134800	1212482700	192000	192000	192000	192000	5
292	20231121	134700	1211522700	192000	192200	192200	192000	4
293	20231121	134600	1210754200	192200	192200	192200	192200	0
294	20231121	134500	1210754200	192200	192200	192200	192200	1
295	20231121	134400	1210562000	192200	192100	192200	192100	12
296	20231121	134300	1208256500	192200	192200	192200	192200	2
297	20231121	134200	1207872100	192200	192300	192300	192200	11
298	20231121	134100	1205757100	192300	192300	192300	192300	2
299	20231121	134000	1205372500	192300	192300	192400	192200	16
300	20231121	133900	1202295500	192400	192700	192700	192400	90
301	20231121	133800	1184969000	192700	193000	193000	192700	25
302	20231121	133700	1180150300	192900	192900	192900	192900	1
303	20231121	133600	1179957400	192800	193000	193000	192800	18
304	20231121	133500	1176486400	193100	193100	193100	193100	1
305	20231121	133400	1176293300	192900	193000	193000	192900	2
306	20231121	133300	1175907400	193000	193000	193000	193000	2
307	20231121	133200	1175521400	192900	192900	192900	192900	0
308	20231121	133100	1175521400	192900	192900	192900	192900	2
309	20231121	133000	1175135600	192800	192800	192900	192800	14
310	20231121	132900	1172436300	192900	193000	193000	192900	2
311	20231121	132800	1172050400	192900	192900	192900	192900	7
312	20231121	132700	1170700100	193000	193000	193000	193000	4
313	20231121	132600	1169928100	193000	193000	193000	192900	211
314	20231121	132500	1129207300	193100	193100	193100	193100	1
315	20231121	132400	1129014200	193100	193200	193200	193100	2
316	20231121	132300	1128627900	193100	193100	193100	193100	2
317	20231121	132200	1128241700	193200	193200	193200	193200	1
318	20231121	132100	1128048500	193100	193100	193100	193100	0
319	20231121	132000	1128048500	193100	193200	193200	193100	7
320	20231121	131900	1126696500	193100	193100	193100	193100	6
321	20231121	131800	1125537900	193100	193100	193100	193100	0
322	20231121	131700	1125537900	193100	193100	193100	193100	8
323	20231121	131600	1123993100	193100	193200	193200	193100	4
324	20231121	131500	1123220600	193300	193300	193300	193300	2
325	20231121	131400	1122834000	193100	193200	193200	193100	3
326	20231121	131300	1122254600	193300	193300	193300	193300	3
327	20231121	131200	1121674700	193300	193300	193300	193300	0
328	20231121	131100	1121674700	193300	193300	193300	193300	3
329	20231121	131000	1121094800	193300	193300	193300	193300	0
330	20231121	130900	1121094800	193300	193300	193300	193300	0
331	20231121	130800	1121094800	193300	193300	193300	193300	2
332	20231121	130700	1120708200	193100	193200	193200	193100	19
333	20231121	130600	1117037900	193300	193300	193300	193300	3
334	20231121	130500	1116458000	193300	193300	193300	193300	0
335	20231121	130400	1116458000	193300	193300	193300	193300	3
336	20231121	130300	1115878100	193300	193300	193300	193300	1
337	20231121	130200	1115684800	193200	193300	193300	193200	18
338	20231121	130100	1112205700	193300	193200	193300	193200	2
339	20231121	130000	1111819200	193200	193200	193200	193200	4
340	20231121	125900	1111046400	193300	193300	193300	193300	3
341	20231121	125800	1110466500	193300	193300	193300	193300	0
342	20231121	125700	1110466500	193300	193300	193300	193300	3
343	20231121	125600	1109886600	193300	193300	193300	193300	1
344	20231121	125500	1109693300	193300	193300	193300	193300	3
345	20231121	125400	1109113400	193300	193300	193300	193300	0
346	20231121	125300	1109113400	193300	193300	193300	193300	3
347	20231121	125200	1108533500	193300	193300	193300	193300	1
348	20231121	125100	1108340200	193300	193300	193300	193300	1
349	20231121	125000	1108146900	193300	193300	193300	193300	2
350	20231121	124900	1107760300	193200	193200	193200	193200	2
351	20231121	124800	1107373900	193300	193200	193300	193200	7
352	20231121	124700	1106021200	193300	193300	193300	193300	1
353	20231121	124600	1105827900	193300	193300	193300	193300	3
354	20231121	124500	1105248000	193300	193300	193300	193300	0
355	20231121	124400	1105248000	193300	193300	193300	193300	1
356	20231121	124300	1105054700	193300	193300	193300	193300	2
357	20231121	124200	1104668100	193300	193300	193300	193300	1
358	20231121	124100	1104474800	193300	193300	193300	193300	2
359	20231121	124000	1104088200	193200	193200	193200	193200	1
360	20231121	123900	1103895000	193300	193200	193300	193200	8
361	20231121	123800	1102349200	193200	193200	193200	193200	2
362	20231121	123700	1101962800	193000	193100	193100	193000	3
363	20231121	123600	1101383600	193000	193000	193000	193000	0
364	20231121	123500	1101383600	193000	193200	193200	193000	48
365	20231121	123400	1092119200	193200	193100	193200	193100	13
366	20231121	123300	1089608800	193100	193300	193300	193100	12
367	20231121	123200	1087291300	193300	193300	193300	193300	3
368	20231121	123100	1086711400	193400	193400	193400	193400	0
369	20231121	123000	1086711400	193400	193300	193400	193200	5
370	20231121	122900	1085744900	193400	193400	193400	193400	0
371	20231121	122800	1085744900	193400	193400	193400	193400	2
372	20231121	122700	1085358100	193200	193200	193200	193200	49
373	20231121	122600	1075891300	193200	193200	193200	193200	3
374	20231121	122500	1075311700	193200	193400	193400	193200	15
375	20231121	122400	1072412600	193400	193600	193600	193400	10
376	20231121	122300	1070478200	193500	193600	193600	193500	9
377	20231121	122200	1068736400	193700	193700	193700	193700	1
378	20231121	122100	1068542700	193700	193700	193700	193600	4
379	20231121	122000	1067768100	193700	193700	193700	193700	1
380	20231121	121900	1067574400	193700	193800	193800	193700	2
381	20231121	121800	1067186900	193700	193800	193800	193700	9
382	20231121	121700	1065442900	193900	193900	193900	193900	1
383	20231121	121600	1065249000	193900	193900	193900	193900	2
384	20231121	121500	1064861200	193900	193900	193900	193900	1
385	20231121	121400	1064667300	193900	193900	193900	193900	1
386	20231121	121300	1064473400	193600	193600	193600	193600	0
387	20231121	121200	1064473400	193600	193600	193600	193600	3
388	20231121	121100	1063892600	193600	193600	193600	193600	0
389	20231121	121000	1063892600	193600	193600	193600	193600	4
390	20231121	120900	1063118200	193600	193600	193600	193600	0
391	20231121	120800	1063118200	193600	193600	193600	193600	1
392	20231121	120700	1062924600	193600	193600	193600	193600	2
393	20231121	120600	1062537400	193500	193700	193700	193500	5
394	20231121	120500	1061569400	193800	193800	193800	193800	4
395	20231121	120400	1060794200	193800	193800	193800	193800	1
396	20231121	120300	1060600400	193800	193800	193800	193800	3
397	20231121	120200	1060019000	193800	193800	193800	193800	0
398	20231121	120100	1060019000	193800	193800	193800	193800	3
399	20231121	120000	1059437600	193100	193100	193100	193100	0
400	20231121	115900	1059437600	193100	193100	193100	193100	0
401	20231121	115800	1059437600	193100	193100	193100	193100	0
402	20231121	115700	1059437600	193100	193100	193100	193100	0
403	20231121	115600	1059437600	193100	193100	193100	193100	0
404	20231121	115500	1059437600	193100	193000	193200	193000	3
405	20231121	115400	1058858300	193100	193800	193900	193100	104
406	20231121	115300	1038755500	193800	193800	193800	193800	2
407	20231121	115200	1038367900	193900	193900	193900	193900	3
408	20231121	115100	1037786200	193900	194100	194100	193900	6
409	20231121	115000	1036622400	194200	194200	194200	194100	5
410	20231121	114900	1035651500	194200	194200	194200	194100	5
411	20231121	114800	1034680600	194300	194600	194600	194300	11
412	20231121	114700	1032542200	194600	194700	194700	194500	4
413	20231121	114600	1031763900	194800	194800	194900	194800	6
414	20231121	114500	1030595000	194900	194800	194900	194800	47
415	20231121	114400	1021434900	194800	194800	194800	194700	13
416	20231121	114300	1018902900	194700	194600	194700	194600	25
417	20231121	114200	1014035500	194700	194700	194700	194700	1
418	20231121	114100	1013840800	194800	194700	194800	194700	11
419	20231121	114000	1011698700	194600	194600	194600	194600	2
420	20231121	113900	1011309500	194600	194600	194600	194600	1
421	20231121	113800	1011114900	194500	194400	194600	194400	11
422	20231121	113700	1008975400	194100	194100	194100	194100	0
423	20231121	113600	1008975400	194100	194100	194100	194100	0
424	20231121	113500	1008975400	194100	194100	194100	194100	7
425	20231121	113400	1007616700	194000	194100	194100	194000	2
426	20231121	113300	1007228600	193800	193800	193800	193800	0
427	20231121	113200	1007228600	193800	193800	193800	193800	0
428	20231121	113100	1007228600	193800	193700	193800	193700	8
429	20231121	113000	1005678400	193500	193600	193600	193500	2
430	20231121	112900	1005291300	193600	193600	193600	193600	1
431	20231121	112800	1005097700	193500	193600	193600	193500	4
432	20231121	112700	1004323500	193600	193600	193600	193600	3
433	20231121	112600	1003742700	193600	193600	193600	193600	1
434	20231121	112500	1003549100	193600	193600	193600	193600	2
435	20231121	112400	1003161900	193600	193600	193600	193600	2
436	20231121	112300	1002774700	193600	193800	193800	193500	59
437	20231121	112200	991356500	193900	194100	194100	193800	207
438	20231121	112100	951219100	194100	194100	194200	194100	3
439	20231121	112000	950636700	194200	194400	194400	194200	5
440	20231121	111900	949665400	194400	194700	194700	194400	53
441	20231121	111800	939352500	194800	194800	194800	194800	1
442	20231121	111700	939157700	194600	194800	194800	194600	6
443	20231121	111600	937989800	194800	194800	194800	194800	1
444	20231121	111500	937795000	194600	194700	194700	194600	61
445	20231121	111400	925924300	194600	195100	195100	194600	97
446	20231121	111300	907030400	195100	195200	195200	195100	2
447	20231121	111200	906640100	195200	195200	195200	195200	2
448	20231121	111100	906249700	194900	195000	195000	194900	5
449	20231121	111000	905275100	194900	195000	195000	194900	7
450	20231121	110900	903910700	195300	195000	195300	194900	7
451	20231121	110800	902545900	194900	195300	195300	194700	80
452	20231121	110700	886963900	195300	195400	195400	195300	17
453	20231121	110600	883642400	195500	195500	195500	195500	2
454	20231121	110500	883251400	195500	195500	195500	194700	28
455	20231121	110400	877780000	195600	195500	195600	194800	127
456	20231121	110300	853020800	195600	195600	195600	195600	1
457	20231121	110200	852825200	195600	195600	195600	195600	30
458	20231121	110100	846957200	195600	195500	195600	195500	34
459	20231121	110000	840307600	195500	195500	195500	195400	46
460	20231121	105900	831317200	195600	195200	195600	195200	189
461	20231121	105800	794390300	195100	195100	195100	195100	16
462	20231121	105700	791268700	195200	195200	195200	195100	29
463	20231121	105600	785609700	195200	195100	195200	195100	13
464	20231121	105500	783072700	195000	195000	195000	195000	1
465	20231121	105400	782877700	195200	195200	195200	195200	3
466	20231121	105300	782292100	194900	194800	195200	194800	132
467	20231121	105200	756566600	194800	194800	194800	194700	11
468	20231121	105100	754424500	194800	194700	195000	194700	61
469	20231121	105000	742536100	194600	194000	194600	194000	276
470	20231121	104900	688897800	194000	194100	194100	194000	25
471	20231121	104800	684047100	193900	193900	193900	193900	0
472	20231121	104700	684047100	193900	193800	193900	193800	29
473	20231121	104600	678426600	193700	193600	193700	193500	6
474	20231121	104500	677264800	193800	193800	193800	193800	1
475	20231121	104400	677071000	193800	193600	194000	193600	162
476	20231121	104300	645667000	193300	193600	193600	193200	8
477	20231121	104200	644118900	193500	193500	193700	193500	168
478	20231121	104100	611597500	193500	193000	193500	193000	86
479	20231121	104000	594977400	193000	193000	193000	193000	1
480	20231121	103900	594784400	193000	193000	193000	193000	1
481	20231121	103800	594591400	193100	193300	193300	193100	33
482	20231121	103700	588212800	193300	193100	193300	193000	27
483	20231121	103600	582997300	193000	192900	193000	192800	33
484	20231121	103500	576632900	192900	192800	192900	192800	4
485	20231121	103400	575861400	192800	192800	192800	192800	5
486	20231121	103300	574897400	192700	192700	192700	192700	3
487	20231121	103200	574319300	192400	192400	192400	192400	0
488	20231121	103100	574319300	192400	192500	192500	192400	23
489	20231121	103000	569893200	191900	191900	191900	191900	0
490	20231121	102900	569893200	191900	192300	192400	191900	39
491	20231121	102800	562404200	192100	192200	192200	192000	51
492	20231121	102700	552610600	192200	192500	192500	192200	26
493	20231121	102600	547610900	192600	192600	192600	192600	2
494	20231121	102500	547225700	192500	192700	192700	192500	15
495	20231121	102400	544335900	192700	192700	192700	192700	1
496	20231121	102300	544143200	192600	192600	192600	192600	0
497	20231121	102200	544143200	192600	192600	192600	192600	1
498	20231121	102100	543950600	192600	192400	192600	192400	2
499	20231121	102000	543565600	192400	192700	192700	192400	14
500	20231121	101900	540869700	192700	192800	192800	192700	2
501	20231121	101800	540484200	192700	192700	192700	192700	0
502	20231121	101700	540484200	192700	192600	192700	192600	3
503	20231121	101600	539906300	192600	192600	192600	192600	0
504	20231121	101500	539906300	192600	192700	192700	192600	3
505	20231121	101400	539328300	192500	192500	192500	192500	0
506	20231121	101300	539328300	192500	192500	192500	192500	0
507	20231121	101200	539328300	192500	192600	192600	192500	21
508	20231121	101100	535285700	193200	192400	193200	192400	6
509	20231121	101000	534127300	192300	192200	192300	192200	3
510	20231121	100900	533550600	192200	193200	193200	192200	3
511	20231121	100800	532972000	192000	192300	193200	192000	27
512	20231121	100700	527782900	193300	193400	193400	193100	32
513	20231121	100600	521598400	192600	192200	193500	192200	779
514	20231121	100500	371605600	192100	192500	192500	192100	4
515	20231121	100400	370836600	192500	192400	192500	192400	9
516	20231121	100300	369104400	192500	192500	192500	192500	5
517	20231121	100200	368141900	192100	192600	192600	192100	39
518	20231121	100100	360633000	192600	191600	192600	191600	515
519	20231121	100000	261736800	191700	191700	191700	191700	7
520	20231121	095900	260394900	191400	191400	191400	191400	11
521	20231121	095800	258289500	191400	191400	191400	191400	1
522	20231121	095700	258098100	191300	191700	191700	191300	13
523	20231121	095600	255608200	191300	191300	191300	191300	41
524	20231121	095500	247764900	191000	191000	191000	191000	1
525	20231121	095400	247573900	191100	191100	191100	191100	1
526	20231121	095300	247382800	191300	191300	191300	191300	7
527	20231121	095200	246043700	190900	191000	191000	190900	2
528	20231121	095100	245661800	190800	190800	190800	190800	2
529	20231121	095000	245280200	190800	191000	191000	190800	10
530	20231121	094900	243370800	190900	191300	191300	190900	11
531	20231121	094800	241267400	191200	191400	191400	191200	4
532	20231121	094700	240502300	191800	191700	191800	191700	4
533	20231121	094600	239735200	191500	191500	191500	191500	1
534	20231121	094500	239543700	191400	190700	191400	190700	53
535	20231121	094400	229416700	190700	190700	190700	190700	0
536	20231121	094300	229416700	190700	190700	190700	190700	0
537	20231121	094200	229416700	190700	190500	190700	190500	33
538	20231121	094100	223129600	189900	190200	190200	189900	18
539	20231121	094000	219709000	190100	190500	190500	190100	21
540	20231121	093900	215714000	190700	190700	190700	190700	0
541	20231121	093800	215714000	190700	190500	190700	190200	12
542	20231121	093700	213427500	190200	190200	190200	190200	0
543	20231121	093600	213427500	190200	190200	190200	190200	7
544	20231121	093500	212096100	190200	190600	190600	190200	13
545	20231121	093400	209620700	190600	190800	190800	190500	15
546	20231121	093300	206761200	190900	191000	191000	190900	5
547	20231121	093200	205806600	191100	191100	191100	190900	12
548	20231121	093100	203513700	191100	191300	191300	191100	19
549	20231121	093000	199880200	191100	191200	191200	191100	2
550	20231121	092900	199497900	191200	191200	191200	191200	5
551	20231121	092800	198541900	191400	191400	191400	191400	1
552	20231121	092700	198350500	191400	191400	191400	191400	28
553	20231121	092600	192991300	190600	190600	190600	190600	2
554	20231121	092500	192610100	191400	191400	191400	191400	0
555	20231121	092400	192610100	191400	190500	191400	190500	7
556	20231121	092300	191271200	191500	190400	191900	190400	11
557	20231121	092200	189168200	190400	191300	192000	190400	9
558	20231121	092100	187450500	192000	190200	192000	190200	64
559	20231121	092000	175241300	190100	190100	190100	190100	20
560	20231121	091900	171439300	190100	190200	190200	190100	8
561	20231121	091800	169917800	190400	190400	190400	190400	0
562	20231121	091700	169917800	190400	191700	191700	189100	83
563	20231121	091600	154172600	191700	191700	193000	191500	177
564	20231121	091500	120127100	191500	190200	191500	190200	169
565	20231121	091400	87907900	190300	189200	190300	189200	14
566	20231121	091300	85246100	189100	189000	189100	189000	50
567	20231121	091200	75792400	189100	187900	190300	187900	247
568	20231121	091100	29047300	187000	187000	187000	187000	0
569	20231121	091000	29047300	187000	187300	187300	187000	10
570	20231121	090900	27176000	187000	187000	187000	187000	1
571	20231121	090800	26989000	187000	187000	187000	187000	1
572	20231121	090700	26802000	187000	188000	188000	187000	5
573	20231121	090600	25866000	188000	189000	189000	188000	97
574	20231121	090500	7605900	189100	190600	190600	189100	28
575	20231121	090400	2272100	190700	190700	190700	190700	0
576	20231121	090300	2272100	190700	190700	190700	190700	0
577	20231121	090200	2272100	190700	190700	190700	190700	0
578	20231121	090100	2272100	190700	190700	190700	190700	2
579	20231121	090000	1890700	188900	190600	190600	188900	10