KissMeData/011170/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	185200	9935713100	155600	155600	155600	155600	2808
3	20231122	185100	9935713100	155600	155600	155600	155600	0
4	20231122	185000	9935713100	155600	155600	155600	155600	0
5	20231122	184900	9935713100	155600	155600	155600	155600	0
6	20231122	184800	9935713100	155600	155600	155600	155600	0
7	20231122	184700	9935713100	155600	155600	155600	155600	0
8	20231122	184600	9935713100	155600	155600	155600	155600	0
9	20231122	184500	9935713100	155600	155600	155600	155600	0
10	20231122	184400	9935713100	155600	155600	155600	155600	0
11	20231122	184300	9935713100	155600	155600	155600	155600	0
12	20231122	184200	9935713100	155600	155600	155600	155600	0
13	20231122	184100	9935713100	155600	155600	155600	155600	0
14	20231122	184000	9935713100	155600	155600	155600	155600	0
15	20231122	183900	9935713100	155600	155600	155600	155600	0
16	20231122	183800	9935713100	155600	155600	155600	155600	0
17	20231122	183700	9935713100	155600	155600	155600	155600	0
18	20231122	183600	9935713100	155600	155600	155600	155600	0
19	20231122	183500	9935713100	155600	155600	155600	155600	0
20	20231122	183400	9935713100	155600	155600	155600	155600	0
21	20231122	183300	9935713100	155600	155600	155600	155600	0
22	20231122	183200	9935713100	155600	155600	155600	155600	0
23	20231122	183100	9935713100	155600	155600	155600	155600	0
24	20231122	183000	9935713100	155600	155600	155600	155600	0
25	20231122	182900	9935713100	155600	155600	155600	155600	0
26	20231122	182800	9935713100	155600	155600	155600	155600	0
27	20231122	182700	9935713100	155600	155600	155600	155600	0
28	20231122	182600	9935713100	155600	155600	155600	155600	0
29	20231122	182500	9935713100	155600	155600	155600	155600	0
30	20231122	182400	9935713100	155600	155600	155600	155600	0
31	20231122	182300	9935713100	155600	155600	155600	155600	0
32	20231122	182200	9935713100	155600	155600	155600	155600	2808
33	20231122	182100	9935713100	155600	155600	155600	155600	0
34	20231122	182000	9935713100	155600	155600	155600	155600	0
35	20231122	181900	9935713100	155600	155600	155600	155600	0
36	20231122	181800	9935713100	155600	155600	155600	155600	0
37	20231122	181700	9935713100	155600	155600	155600	155600	0
38	20231122	181600	9935713100	155600	155600	155600	155600	0
39	20231122	181500	9935713100	155600	155600	155600	155600	0
40	20231122	181400	9935713100	155600	155600	155600	155600	0
41	20231122	181300	9935713100	155600	155600	155600	155600	0
42	20231122	181200	9935713100	155600	155600	155600	155600	0
43	20231122	181100	9935713100	155600	155600	155600	155600	0
44	20231122	181000	9935713100	155600	155600	155600	155600	0
45	20231122	180900	9935713100	155600	155600	155600	155600	0
46	20231122	180800	9935713100	155600	155600	155600	155600	0
47	20231122	180700	9935713100	155600	155600	155600	155600	0
48	20231122	180600	9935713100	155600	155600	155600	155600	0
49	20231122	180500	9935713100	155600	155600	155600	155600	0
50	20231122	180400	9935713100	155600	155600	155600	155600	0
51	20231122	180300	9935713100	155600	155600	155600	155600	0
52	20231122	180200	9935713100	155600	155600	155600	155600	0
53	20231122	180100	9935713100	155600	155600	155600	155600	0
54	20231122	180000	9935713100	155600	155600	155600	155600	0
55	20231122	175900	9935713100	155600	155600	155600	155600	0
56	20231122	175800	9935713100	155600	155600	155600	155600	0
57	20231122	175700	9935713100	155600	155600	155600	155600	0
58	20231122	175600	9935713100	155600	155600	155600	155600	0
59	20231122	175500	9935713100	155600	155600	155600	155600	0
60	20231122	175400	9935713100	155600	155600	155600	155600	0
61	20231122	175300	9935713100	155600	155600	155600	155600	0
62	20231122	175200	9935713100	155600	155600	155600	155600	2808
63	20231122	175100	9935713100	155600	155600	155600	155600	0
64	20231122	175000	9935713100	155600	155600	155600	155600	0
65	20231122	174900	9935713100	155600	155600	155600	155600	0
66	20231122	174800	9935713100	155600	155600	155600	155600	0
67	20231122	174700	9935713100	155600	155600	155600	155600	0
68	20231122	174600	9935713100	155600	155600	155600	155600	0
69	20231122	174500	9935713100	155600	155600	155600	155600	0
70	20231122	174400	9935713100	155600	155600	155600	155600	0
71	20231122	174300	9935713100	155600	155600	155600	155600	0
72	20231122	174200	9935713100	155600	155600	155600	155600	0
73	20231122	174100	9935713100	155600	155600	155600	155600	0
74	20231122	174000	9935713100	155600	155600	155600	155600	0
75	20231122	173900	9935713100	155600	155600	155600	155600	0
76	20231122	173800	9935713100	155600	155600	155600	155600	0
77	20231122	173700	9935713100	155600	155600	155600	155600	0
78	20231122	173600	9935713100	155600	155600	155600	155600	0
79	20231122	173500	9935713100	155600	155600	155600	155600	0
80	20231122	173400	9935713100	155600	155600	155600	155600	0
81	20231122	173300	9935713100	155600	155600	155600	155600	0
82	20231122	173200	9935713100	155600	155600	155600	155600	0
83	20231122	173100	9935713100	155600	155600	155600	155600	0
84	20231122	173000	9935713100	155600	155600	155600	155600	0
85	20231122	172900	9935713100	155600	155600	155600	155600	0
86	20231122	172800	9935713100	155600	155600	155600	155600	0
87	20231122	172700	9935713100	155600	155600	155600	155600	0
88	20231122	172600	9935713100	155600	155600	155600	155600	0
89	20231122	172500	9935713100	155600	155600	155600	155600	0
90	20231122	172400	9935713100	155600	155600	155600	155600	0
91	20231122	172300	9935713100	155600	155600	155600	155600	0
92	20231122	172200	9935713100	155600	155600	155600	155600	2808
93	20231122	172100	9935713100	155600	155600	155600	155600	0
94	20231122	172000	9935713100	155600	155600	155600	155600	0
95	20231122	171900	9935713100	155600	155600	155600	155600	0
96	20231122	171800	9935713100	155600	155600	155600	155600	0
97	20231122	171700	9935713100	155600	155600	155600	155600	0
98	20231122	171600	9935713100	155600	155600	155600	155600	0
99	20231122	171500	9935713100	155600	155600	155600	155600	0
100	20231122	171400	9935713100	155600	155600	155600	155600	0
101	20231122	171300	9935713100	155600	155600	155600	155600	0
102	20231122	171200	9935713100	155600	155600	155600	155600	0
103	20231122	171100	9935713100	155600	155600	155600	155600	0
104	20231122	171000	9935713100	155600	155600	155600	155600	0
105	20231122	170900	9935713100	155600	155600	155600	155600	0
106	20231122	170800	9935713100	155600	155600	155600	155600	0
107	20231122	170700	9935713100	155600	155600	155600	155600	0
108	20231122	170600	9935713100	155600	155600	155600	155600	0
109	20231122	170500	9935713100	155600	155600	155600	155600	0
110	20231122	170400	9935713100	155600	155600	155600	155600	0
111	20231122	170300	9935713100	155600	155600	155600	155600	0
112	20231122	170200	9935713100	155600	155600	155600	155600	0
113	20231122	170100	9935713100	155600	155600	155600	155600	0
114	20231122	170000	9935713100	155600	155600	155600	155600	0
115	20231122	165900	9935713100	155600	155600	155600	155600	0
116	20231122	165800	9935713100	155600	155600	155600	155600	0
117	20231122	165700	9935713100	155600	155600	155600	155600	0
118	20231122	165600	9935713100	155600	155600	155600	155600	0
119	20231122	165500	9935713100	155600	155600	155600	155600	0
120	20231122	165400	9935713100	155600	155600	155600	155600	0
121	20231122	165300	9935713100	155600	155600	155600	155600	0
122	20231122	165200	9935713100	155600	155600	155600	155600	2808
123	20231122	165100	9935713100	155600	155600	155600	155600	0
124	20231122	165000	9935713100	155600	155600	155600	155600	0
125	20231122	164900	9935713100	155600	155600	155600	155600	0
126	20231122	164800	9935713100	155600	155600	155600	155600	0
127	20231122	164700	9935713100	155600	155600	155600	155600	0
128	20231122	164600	9935713100	155600	155600	155600	155600	0
129	20231122	164500	9935713100	155600	155600	155600	155600	0
130	20231122	164400	9935713100	155600	155600	155600	155600	0
131	20231122	164300	9935713100	155600	155600	155600	155600	0
132	20231122	164200	9935713100	155600	155600	155600	155600	0
133	20231122	164100	9935713100	155600	155600	155600	155600	0
134	20231122	164000	9935713100	155600	155600	155600	155600	0
135	20231122	163900	9935713100	155600	155600	155600	155600	0
136	20231122	163800	9935713100	155600	155600	155600	155600	0
137	20231122	163700	9935713100	155600	155600	155600	155600	0
138	20231122	163600	9935713100	155600	155600	155600	155600	0
139	20231122	163500	9935713100	155600	155600	155600	155600	0
140	20231122	163400	9935713100	155600	155600	155600	155600	0
141	20231122	163300	9935713100	155600	155600	155600	155600	0
142	20231122	163200	9935713100	155600	155600	155600	155600	0
143	20231122	163100	9935713100	155600	155600	155600	155600	0
144	20231122	163000	9935713100	155600	155600	155600	155600	0
145	20231122	162900	9935713100	155600	155600	155600	155600	0
146	20231122	162800	9935713100	155600	155600	155600	155600	0
147	20231122	162700	9935713100	155600	155600	155600	155600	0
148	20231122	162600	9935713100	155600	155600	155600	155600	0
149	20231122	162500	9935713100	155600	155600	155600	155600	0
150	20231122	162400	9935713100	155600	155600	155600	155600	0
151	20231122	162300	9935713100	155600	155600	155600	155600	0
152	20231122	162200	9935713100	155600	155600	155600	155600	2808
153	20231122	162100	9935713100	155600	155600	155600	155600	0
154	20231122	162000	9935713100	155600	155600	155600	155600	0
155	20231122	161900	9935713100	155600	155600	155600	155600	0
156	20231122	161800	9935713100	155600	155600	155600	155600	0
157	20231122	161700	9935713100	155600	155600	155600	155600	0
158	20231122	161600	9935713100	155600	155600	155600	155600	0
159	20231122	161500	9935713100	155600	155600	155600	155600	0
160	20231122	161400	9935713100	155600	155600	155600	155600	0
161	20231122	161300	9935713100	155600	155600	155600	155600	0
162	20231122	161200	9935713100	155600	155600	155600	155600	0
163	20231122	161100	9935713100	155600	155600	155600	155600	0
164	20231122	161000	9935713100	155600	155600	155600	155600	0
165	20231122	160900	9935713100	155600	155600	155600	155600	0
166	20231122	160800	9935713100	155600	155600	155600	155600	0
167	20231122	160700	9935713100	155600	155600	155600	155600	0
168	20231122	160600	9935713100	155600	155600	155600	155600	0
169	20231122	160500	9935713100	155600	155600	155600	155600	0
170	20231122	160400	9935713100	155600	155600	155600	155600	0
171	20231122	160300	9935713100	155600	155600	155600	155600	0
172	20231122	160200	9935713100	155600	155600	155600	155600	0
173	20231122	160100	9935713100	155600	155600	155600	155600	0
174	20231122	160000	9935713100	155600	155600	155600	155600	0
175	20231122	155900	9935713100	155600	155600	155600	155600	0
176	20231122	155800	9935713100	155600	155600	155600	155600	0
177	20231122	155700	9935713100	155600	155600	155600	155600	0
178	20231122	155600	9935713100	155600	155600	155600	155600	0
179	20231122	155500	9935713100	155600	155600	155600	155600	0
180	20231122	155400	9935713100	155600	155600	155600	155600	0
181	20231122	155300	9935713100	155600	155600	155600	155600	0
182	20231122	155200	9935713100	155600	155600	155600	155600	2808
183	20231122	155100	9935713100	155600	155600	155600	155600	0
184	20231122	155000	9935713100	155600	155600	155600	155600	0
185	20231122	154900	9935713100	155600	155600	155600	155600	0
186	20231122	154800	9935713100	155600	155600	155600	155600	0
187	20231122	154700	9935713100	155600	155600	155600	155600	0
188	20231122	154600	9935713100	155600	155600	155600	155600	0
189	20231122	154500	9935713100	155600	155600	155600	155600	0
190	20231122	154400	9935713100	155600	155600	155600	155600	0
191	20231122	154300	9935713100	155600	155600	155600	155600	0
192	20231122	154200	9935713100	155600	155600	155600	155600	0
193	20231122	154100	9935713100	155600	155600	155600	155600	0
194	20231122	154000	9935713100	155600	155600	155600	155600	0
195	20231122	153900	9935713100	155600	155600	155600	155600	0
196	20231122	153800	9935713100	155600	155600	155600	155600	0
197	20231122	153700	9935713100	155600	155600	155600	155600	0
198	20231122	153600	9935713100	155600	155600	155600	155600	0
199	20231122	153500	9935713100	155600	155600	155600	155600	0
200	20231122	153400	9935713100	155600	155600	155600	155600	0
201	20231122	153300	9935713100	155600	155600	155600	155600	0
202	20231122	153200	9935713100	155600	155600	155600	155600	0
203	20231122	153100	9935713100	155600	155600	155600	155600	0
204	20231122	153000	9935713100	155600	155600	155600	155600	2808
205	20231122	152900	9498788300	155600	155600	155600	155600	0
206	20231122	152800	9498788300	155600	155600	155600	155600	0
207	20231122	152700	9498788300	155600	155600	155600	155600	0
208	20231122	152600	9498788300	155600	155600	155600	155600	0
209	20231122	152500	9498788300	155600	155600	155600	155600	0
210	20231122	152400	9498788300	155600	155600	155600	155600	0
211	20231122	152300	9498788300	155600	155600	155600	155600	0
212	20231122	152200	9498788300	155600	155600	155600	155600	0
213	20231122	152100	9498788300	155600	155600	155600	155600	0
214	20231122	152000	9498788300	155600	155600	155600	155600	0
215	20231122	151900	9498788300	155600	155700	155700	155600	88
216	20231122	151800	9485089400	155700	155700	155700	155600	176
217	20231122	151700	9457692800	155600	155800	155900	155600	220
218	20231122	151600	9423438400	155800	155800	155900	155800	115
219	20231122	151500	9405515600	155900	155800	156000	155800	109
220	20231122	151400	9388525600	155800	155800	156000	155800	114
221	20231122	151300	9370757100	155900	155700	155900	155600	132
222	20231122	151200	9350207500	155700	156000	156100	155600	128
223	20231122	151100	9330259400	156100	156000	156400	155800	129
224	20231122	151000	9310125900	155900	156000	156000	155700	171
225	20231122	150900	9283487000	155900	155800	156000	155700	160
226	20231122	150800	9258547800	155900	156000	156000	155800	84
227	20231122	150700	9245452800	156000	155900	156100	155800	262
228	20231122	150600	9204597600	156000	156000	156000	155900	128
229	20231122	150500	9184635300	156000	156100	156100	155900	96
230	20231122	150400	9169659700	156000	156300	156300	156000	104
231	20231122	150300	9153422500	156300	156500	156500	156100	178
232	20231122	150200	9125601900	156400	156600	156700	156400	82
233	20231122	150100	9112762300	156600	156700	156800	156600	318
234	20231122	150000	9062935400	156800	156800	156800	156700	72
235	20231122	145900	9051650600	156700	156800	156800	156700	79
236	20231122	145800	9039266300	156700	156800	156800	156700	111
237	20231122	145700	9021865300	156700	156800	156900	156700	151
238	20231122	145600	8998188400	156900	157000	157000	156900	1224
239	20231122	145500	8806040100	157000	156800	157000	156800	545
240	20231122	145400	8720501400	156900	156800	156900	156800	88
241	20231122	145300	8706698600	156800	156800	156900	156800	144
242	20231122	145200	8684111000	156800	156900	156900	156800	131
243	20231122	145100	8663559600	156800	156800	156900	156700	226
244	20231122	145000	8628123100	156800	156800	156900	156700	225
245	20231122	144900	8592846200	156700	156700	156900	156700	354
246	20231122	144800	8537339300	156800	156600	156800	156600	112
247	20231122	144700	8519789600	156700	156600	156800	156600	224
248	20231122	144600	8484679800	156600	156800	156800	156600	55
249	20231122	144500	8476060500	156700	156700	156800	156600	396
250	20231122	144400	8414003400	156800	156800	156800	156700	31
251	20231122	144300	8409143700	156800	156600	156800	156600	200
252	20231122	144200	8377797500	156600	156600	156700	156600	57
253	20231122	144100	8368868900	156700	156600	156800	156600	77
254	20231122	144000	8356802400	156600	156700	156700	156600	93
255	20231122	143900	8342232600	156700	156600	156700	156600	118
256	20231122	143800	8323746800	156700	156700	156700	156600	31
257	20231122	143700	8318890100	156700	156800	156800	156600	216
258	20231122	143600	8285035400	156900	156900	156900	156800	124
259	20231122	143500	8265591100	156900	156700	156900	156700	85
260	20231122	143400	8252263100	156800	156800	156800	156700	75
261	20231122	143300	8240508500	156700	156700	156700	156600	87
262	20231122	143200	8226878600	156600	156500	156800	156500	385
263	20231122	143100	8166544800	156500	156600	156600	156500	91
264	20231122	143000	8152298100	156500	156600	156600	156500	109
265	20231122	142900	8135233700	156600	156500	156600	156500	95
266	20231122	142800	8120361700	156500	156500	156600	156500	78
267	20231122	142700	8108152000	156500	156500	156600	156400	75
268	20231122	142600	8096415100	156500	156700	156700	156400	71
269	20231122	142500	8085303500	156600	156500	156700	156400	82
270	20231122	142400	8072468700	156500	156700	156800	156500	529
271	20231122	142300	7989570200	156700	156700	156800	156700	119
272	20231122	142200	7970919000	156700	156700	156800	156700	92
273	20231122	142100	7956494800	156700	156700	156800	156700	37
274	20231122	142000	7950695800	156800	156900	156900	156800	167
275	20231122	141900	7924507200	156900	156800	157000	156800	125
276	20231122	141800	7904900200	156900	156800	156900	156700	355
277	20231122	141700	7849209900	156800	156700	157000	156700	133
278	20231122	141600	7828352600	156800	156800	156800	156700	54
279	20231122	141500	7819889000	156800	157000	157000	156700	57
280	20231122	141400	7810946000	156900	156800	156900	156700	137
281	20231122	141300	7789461000	156800	156700	156800	156700	47
282	20231122	141200	7782095400	156800	156800	156900	156800	133
283	20231122	141100	7761235000	156700	157100	157100	156600	150
284	20231122	141000	7737707600	157000	157000	157100	156900	323
285	20231122	140900	7686995500	156900	156900	157000	156900	123
286	20231122	140800	7667688400	156900	157000	157000	156900	45
287	20231122	140700	7660625200	156900	156700	157000	156700	343
288	20231122	140600	7606824600	156800	156700	156800	156700	199
289	20231122	140500	7575624100	156700	156800	156800	156700	255
290	20231122	140400	7535641700	156700	156700	156800	156600	180
291	20231122	140300	7507436800	156700	156600	156700	156600	63
292	20231122	140200	7497568100	156700	156600	156700	156600	55
293	20231122	140100	7488950700	156600	156700	156800	156600	515
294	20231122	140000	7408254400	156800	156800	156800	156700	54
295	20231122	135900	7399790000	156800	156700	156800	156600	103
296	20231122	135800	7383651000	156600	156700	156700	156600	60
297	20231122	135700	7374253000	156700	156700	156700	156600	38
298	20231122	135600	7368299500	156600	156700	156700	156500	322
299	20231122	135500	7317872500	156700	156700	156700	156600	45
300	20231122	135400	7310822700	156700	156600	156700	156600	117
301	20231122	135300	7292492400	156500	156500	156600	156400	63
302	20231122	135200	7282633000	156600	156500	156700	156400	468
303	20231122	135100	7209350200	156400	156600	156600	156400	629
304	20231122	135000	7110920600	156500	156700	156800	156500	267
305	20231122	134900	7069106500	156700	156700	156800	156700	43
306	20231122	134800	7062367100	156800	156600	156800	156600	224
307	20231122	134700	7027270300	156700	156600	156700	156500	119
308	20231122	134600	7008633400	156600	156500	156600	156500	162
309	20231122	134500	6983266300	156500	156700	156700	156500	44
310	20231122	134400	6976377400	156700	156500	156700	156500	100
311	20231122	134300	6960714000	156600	156600	156600	156500	185
312	20231122	134200	6931746900	156500	156500	156600	156500	69
313	20231122	134100	6920946100	156600	156500	156700	156500	119
314	20231122	134000	6902312200	156600	156600	156600	156500	28
315	20231122	133900	6897928000	156500	156600	156700	156500	150
316	20231122	133800	6874433000	156500	156500	156600	156400	105
317	20231122	133700	6858000700	156400	156400	156500	156400	91
318	20231122	133600	6843763300	156500	156500	156500	156400	54
319	20231122	133500	6835315900	156500	156400	156500	156400	88
320	20231122	133400	6821544600	156400	156400	156500	156400	76
321	20231122	133300	6809655900	156500	156400	156500	156300	84
322	20231122	133200	6796513000	156500	156400	156500	156300	97
323	20231122	133100	6781341700	156300	156600	156700	156200	1079
324	20231122	133000	6612643100	156700	156400	156700	156400	205
325	20231122	132900	6580550800	156400	156500	156700	156400	116
326	20231122	132800	6562399000	156500	156500	156500	156400	90
327	20231122	132700	6548314600	156600	156500	156600	156500	35
328	20231122	132600	6542834700	156600	156700	156700	156500	171
329	20231122	132500	6516056700	156700	156500	156700	156400	383
330	20231122	132400	6456086400	156400	156500	156500	156400	74
331	20231122	132300	6444506800	156500	156600	156600	156400	89
332	20231122	132200	6430575200	156600	156600	156600	156400	41
333	20231122	132100	6424156100	156600	156500	156600	156400	78
334	20231122	132000	6411949900	156400	156400	156600	156400	220
335	20231122	131900	6377531200	156500	156500	156600	156400	155
336	20231122	131800	6353272500	156500	156500	156600	156500	73
337	20231122	131700	6341845400	156600	156500	156600	156500	112
338	20231122	131600	6324307700	156600	156400	156600	156400	219
339	20231122	131500	6290037500	156400	156800	156800	156400	1908
340	20231122	131400	5991083800	156700	156800	156900	156700	272
341	20231122	131300	5948434100	156900	156800	156900	156800	81
342	20231122	131200	5935731200	156900	156800	156900	156800	102
343	20231122	131100	5919732000	156900	156900	156900	156800	97
344	20231122	131000	5904514200	156800	156800	156900	156800	99
345	20231122	130900	5888989900	156800	156800	156900	156700	202
346	20231122	130800	5857315200	156700	156800	156800	156700	63
347	20231122	130700	5847439100	156700	156800	156800	156700	102
348	20231122	130600	5831449100	156800	156800	156800	156700	99
349	20231122	130500	5815930400	156700	156800	156800	156700	68
350	20231122	130400	5805270700	156800	156800	156800	156700	155
351	20231122	130300	5780970400	156800	156800	156800	156700	65
352	20231122	130200	5770780300	156700	156800	156900	156700	118
353	20231122	130100	5752277800	156800	156900	156900	156700	100
354	20231122	130000	5736600500	156900	156800	156900	156800	103
355	20231122	125900	5720445800	156800	156800	156800	156700	252
356	20231122	125800	5680939000	156800	156800	156800	156700	44
357	20231122	125700	5674041100	156700	156700	156800	156700	116
358	20231122	125600	5655855000	156700	156900	156900	156700	113
359	20231122	125500	5638138700	156900	156800	156900	156800	35
360	20231122	125400	5632649100	156800	156800	156900	156700	326
361	20231122	125300	5581531500	156800	156900	157000	156700	121
362	20231122	125200	5562551700	156900	156900	157000	156800	67
363	20231122	125100	5552039100	156800	156800	156900	156800	87
364	20231122	125000	5538390400	156900	156700	156900	156700	303
365	20231122	124900	5490868700	156800	156800	156800	156700	196
366	20231122	124800	5460141000	156800	156700	156800	156700	101
367	20231122	124700	5444309600	156700	156800	156800	156700	72
368	20231122	124600	5433022700	156800	156800	156800	156700	104
369	20231122	124500	5416718100	156700	156700	156800	156700	73
370	20231122	124400	5405277200	156700	156700	156800	156700	74
371	20231122	124300	5393674600	156700	156700	156800	156700	140
372	20231122	124200	5371735400	156800	156700	156800	156700	120
373	20231122	124100	5352927700	156700	156800	156800	156700	88
374	20231122	124000	5339133000	156700	156900	156900	156700	281
375	20231122	123900	5295069700	156900	156900	157100	156800	143
376	20231122	123800	5272632300	156900	156800	156900	156800	52
377	20231122	123700	5264474600	156800	156800	157000	156800	213
378	20231122	123600	5231061500	156800	156700	156800	156700	97
379	20231122	123500	5215854200	156700	156800	156800	156700	63
380	20231122	123400	5205977100	156800	156700	156800	156700	60
381	20231122	123300	5196574200	156800	156800	156900	156700	87
382	20231122	123200	5182925300	156700	156800	156800	156700	98
383	20231122	123100	5167562200	156800	156700	156800	156700	148
384	20231122	123000	5144359600	156700	156900	156900	156700	87
385	20231122	122900	5130718200	156900	156800	156900	156800	70
386	20231122	122800	5119740100	156900	156700	156900	156700	137
387	20231122	122700	5098250300	156800	156700	156800	156700	52
388	20231122	122600	5090097000	156800	156800	156800	156700	148
389	20231122	122500	5066896300	156700	156700	156800	156700	28
390	20231122	122400	5062508200	156800	156800	156800	156700	68
391	20231122	122300	5051846500	156800	156900	156900	156700	882
392	20231122	122200	4913527700	156900	157000	157000	156900	34
393	20231122	122100	4908192300	156900	157100	157100	156900	647
394	20231122	122000	4806581400	157200	157300	157300	157100	438
395	20231122	121900	4737720800	157300	157100	157300	157100	89
396	20231122	121800	4723726600	157200	157200	157200	157100	164
397	20231122	121700	4697953700	157200	157100	157200	157100	77
398	20231122	121600	4685851200	157200	157100	157200	157100	70
399	20231122	121500	4674850400	157100	157100	157200	157100	93
400	20231122	121400	4660235600	157200	157200	157200	157100	48
401	20231122	121300	4652691800	157200	157100	157200	157100	93
402	20231122	121200	4638076400	157000	157000	157200	157000	176
403	20231122	121100	4610431000	157100	157000	157100	157000	19
404	20231122	121000	4607446800	157000	157000	157100	157000	108
405	20231122	120900	4590486400	157100	157000	157100	156900	102
406	20231122	120800	4574472600	157000	157000	157100	156900	90
407	20231122	120700	4560342100	157000	157000	157100	156900	37
408	20231122	120600	4554532400	157000	156900	157000	156900	343
409	20231122	120500	4500684200	156900	156900	157000	156800	149
410	20231122	120400	4477299900	156800	156900	157000	156800	116
411	20231122	120300	4459099200	156900	157000	157000	156900	28
412	20231122	120200	4454705900	156800	156900	157000	156800	126
413	20231122	120100	4434932500	156800	156800	156900	156800	140
414	20231122	120000	4412969000	156900	156800	157000	156800	98
415	20231122	115900	4397588100	156800	157000	157000	156800	80
416	20231122	115800	4385037400	156900	156900	157000	156900	25
417	20231122	115700	4381114800	156800	156700	156900	156700	194
418	20231122	115600	4350691000	156700	156700	156800	156700	60
419	20231122	115500	4341287800	156700	156700	156800	156700	127
420	20231122	115400	4321382100	156700	156800	156800	156700	90
421	20231122	115300	4307271500	156800	156800	156900	156800	94
422	20231122	115200	4292530500	156800	156900	157000	156800	429
423	20231122	115100	4225216000	156900	156900	157000	156900	194
424	20231122	115000	4194762800	156900	156900	157000	156900	73
425	20231122	114900	4183303600	157000	157000	157000	156900	152
426	20231122	114800	4159445300	156900	156900	157000	156900	126
427	20231122	114700	4139673500	156900	156900	156900	156800	112
428	20231122	114600	4122101100	156900	156900	156900	156800	76
429	20231122	114500	4110181200	156800	156800	156900	156800	54
430	20231122	114400	4101712700	156800	156700	156800	156700	89
431	20231122	114300	4087757900	156700	156800	156800	156700	56
432	20231122	114200	4078978500	156800	156900	156900	156800	107
433	20231122	114100	4062194700	156800	156800	156900	156800	23
434	20231122	114000	4058587600	156800	156800	156900	156800	74
435	20231122	113900	4046983300	156800	156700	156900	156700	144
436	20231122	113800	4024404000	156900	156700	156900	156700	48
437	20231122	113700	4016876800	156800	156800	156800	156700	57
438	20231122	113600	4007942700	156800	156600	156800	156600	208
439	20231122	113500	3975338900	156600	156600	156700	156600	110
440	20231122	113400	3958111700	156500	156500	156600	156500	106
441	20231122	113300	3941517000	156500	156600	156600	156500	19
442	20231122	113200	3938542200	156500	156600	156700	156500	179
443	20231122	113100	3910502600	156600	156500	156600	156500	117
444	20231122	113000	3892181900	156500	156400	156500	156300	176
445	20231122	112900	3864654800	156300	156300	156400	156300	105
446	20231122	112800	3848238600	156300	156500	156500	156300	166
447	20231122	112700	3822279300	156500	156500	156500	156400	16
448	20231122	112600	3819775800	156400	156300	156500	156300	422
449	20231122	112500	3753774400	156400	156400	156400	156300	71
450	20231122	112400	3742671300	156300	156300	156400	156300	123
451	20231122	112300	3723437000	156300	156300	156400	156300	55
452	20231122	112200	3714839500	156300	156300	156400	156300	69
453	20231122	112100	3704053900	156400	156200	156400	156200	175
454	20231122	112000	3676702700	156300	156300	156300	156200	22
455	20231122	111900	3673265400	156300	156400	156500	156300	266
456	20231122	111800	3631684100	156400	156500	156500	156400	102
457	20231122	111700	3615724800	156500	156300	156500	156300	289
458	20231122	111600	3570524800	156300	156300	156400	156300	165
459	20231122	111500	3544725400	156300	156300	156400	156300	95
460	20231122	111400	3529874500	156300	156400	156400	156300	54
461	20231122	111300	3521429400	156400	156500	156600	156400	486
462	20231122	111200	3445370600	156500	156500	156500	156400	121
463	20231122	111100	3426440600	156400	156500	156600	156400	71
464	20231122	111000	3415328400	156500	156600	156600	156400	68
465	20231122	110900	3404687100	156600	156500	156700	156400	135
466	20231122	110800	3383558900	156500	156500	156500	156400	176
467	20231122	110700	3356029700	156500	156600	156600	156500	257
468	20231122	110600	3315807300	156600	156500	156600	156500	130
469	20231122	110500	3295457800	156600	156500	156600	156500	107
470	20231122	110400	3278704500	156600	156600	156700	156500	185
471	20231122	110300	3249721900	156600	156600	156800	156400	153
472	20231122	110200	3225751400	156700	156600	156700	156500	104
473	20231122	110100	3209461700	156600	156500	156700	156500	150
474	20231122	110000	3185969000	156500	156400	156500	156300	178
475	20231122	105900	3158119500	156400	156300	156500	156300	207
476	20231122	105800	3125752800	156300	156300	156400	156300	84
477	20231122	105700	3112616100	156300	156400	156400	156300	30
478	20231122	105600	3107926200	156400	156400	156500	156300	43
479	20231122	105500	3101201800	156400	156400	156500	156300	122
480	20231122	105400	3082121100	156500	156400	156500	156400	63
481	20231122	105300	3072263400	156400	156400	156500	156400	64
482	20231122	105200	3062253300	156400	156300	156500	156300	111
483	20231122	105100	3044897500	156300	156300	156400	156300	84
484	20231122	105000	3031765000	156300	156300	156500	156300	89
485	20231122	104900	3017845200	156400	156300	156400	156200	60
486	20231122	104800	3008466600	156300	156400	156500	156200	71
487	20231122	104700	2997364600	156400	156300	156500	156200	115
488	20231122	104600	2979378900	156200	156200	156300	156200	93
489	20231122	104500	2964845900	156300	156400	156500	156200	122
490	20231122	104400	2945762600	156500	156300	156500	156300	166
491	20231122	104300	2919811900	156300	156300	156300	156200	62
492	20231122	104200	2910126700	156300	156300	156400	156200	286
493	20231122	104100	2865426300	156200	156300	156300	156200	83
494	20231122	104000	2852456900	156200	156300	156300	156200	151
495	20231122	103900	2828860300	156200	156200	156300	156200	119
496	20231122	103800	2810268200	156200	156100	156200	155900	120
497	20231122	103700	2791538900	156100	156100	156200	155900	105
498	20231122	103600	2775143900	156000	156000	156000	155900	29
499	20231122	103500	2770621000	156000	155900	156100	155900	128
500	20231122	103400	2750653800	156000	155900	156000	155900	105
501	20231122	103300	2734278400	156000	156000	156000	155900	126
502	20231122	103200	2714623200	156000	156000	156100	156000	169
503	20231122	103100	2688249900	156100	156200	156200	156100	97
504	20231122	103000	2673102900	156200	156200	156200	156100	55
505	20231122	102900	2664513900	156100	156200	156400	156000	156
506	20231122	102800	2640157400	156400	156200	156400	156000	184
507	20231122	102700	2611432800	156100	156300	156300	156100	402
508	20231122	102600	2548642700	156200	156500	156600	156200	405
509	20231122	102500	2485269600	156600	156600	156700	156500	212
510	20231122	102400	2452070800	156600	156300	156700	156300	352
511	20231122	102300	2396965000	156200	156300	156400	156100	169
512	20231122	102200	2370547400	156400	156400	156400	156300	145
513	20231122	102100	2347872600	156300	156100	156400	156100	89
514	20231122	102000	2333960300	156400	156200	156400	156200	57
515	20231122	101900	2325051500	155900	156300	156300	155900	484
516	20231122	101800	2249496200	156300	156400	156400	156200	77
517	20231122	101700	2237460600	156300	156400	156400	156300	41
518	20231122	101600	2231049900	156400	156300	156400	156300	104
519	20231122	101500	2214788800	156300	155900	156300	155900	519
520	20231122	101400	2133730300	155800	155900	156300	155800	543
521	20231122	101300	2048942100	155900	155800	155900	155800	68
522	20231122	101200	2038346700	155800	155900	155900	155800	34
523	20231122	101100	2033049100	155900	155800	155900	155700	94
524	20231122	101000	2018397400	155700	155800	155800	155700	191
525	20231122	100900	1988641200	155800	155700	156000	155700	133
526	20231122	100800	1967915800	155800	155800	155800	155700	67
527	20231122	100700	1957479100	155700	155700	155800	155700	83
528	20231122	100600	1944551800	155700	155800	155800	155700	380
529	20231122	100500	1885358500	155900	156100	156100	155800	642
530	20231122	100400	1785274600	156100	156100	156300	156100	94
531	20231122	100300	1770593600	156100	156200	156200	156000	30
532	20231122	100200	1765910700	156200	155900	156200	155900	234
533	20231122	100100	1729399600	156000	156000	156000	155900	60
534	20231122	100000	1720041500	155900	155900	156000	155900	49
535	20231122	095900	1712398200	155900	155900	156200	155900	259
536	20231122	095800	1671990700	155900	155900	156200	155900	257
537	20231122	095700	1631889000	155900	156000	156000	155900	19
538	20231122	095600	1628926800	155900	155900	156000	155800	68
539	20231122	095500	1618325400	155900	155900	156000	155800	57
540	20231122	095400	1609438900	155900	156000	156000	155800	194
541	20231122	095300	1579191700	155900	155800	155900	155700	75
542	20231122	095200	1567505400	156000	156000	156000	155700	213
543	20231122	095100	1534315800	155800	156000	156000	155700	104
544	20231122	095000	1518106700	156000	155700	156000	155700	87
545	20231122	094900	1504552900	155700	155800	156000	155700	200
546	20231122	094800	1473394300	155800	156000	156000	155800	56
547	20231122	094700	1464664000	155800	156000	156000	155800	45
548	20231122	094600	1457645000	156000	155800	156000	155800	43
549	20231122	094500	1450940100	155800	155900	156000	155700	98
550	20231122	094400	1435666000	155800	156000	156000	155800	446
551	20231122	094300	1366122200	156000	156000	156000	155900	44
552	20231122	094200	1359258300	155800	155800	156000	155800	356
553	20231122	094100	1303791700	155800	155800	155800	155700	77
554	20231122	094000	1291795200	155800	155800	155800	155700	26
555	20231122	093900	1287744500	155800	155800	155800	155700	97
556	20231122	093800	1272633900	155700	155800	155800	155700	52
557	20231122	093700	1264532500	155700	155800	155800	155700	35
558	20231122	093600	1259079800	155800	155800	155800	155700	50
559	20231122	093500	1251289900	155700	155700	155700	155600	58
560	20231122	093400	1242259500	155700	156000	156000	155600	103
561	20231122	093300	1226206000	156000	156000	156000	156000	87
562	20231122	093200	1212634000	156000	155800	156000	155800	122
563	20231122	093100	1193617000	155800	155700	156200	155700	767
564	20231122	093000	1073950000	155700	155700	155700	155700	37
565	20231122	092900	1068189100	155600	155700	155700	155600	97
566	20231122	092800	1053094500	155700	155900	155900	155700	52
567	20231122	092700	1044994000	155900	155600	155900	155600	96
568	20231122	092600	1030049300	155600	155500	155600	155500	32
569	20231122	092500	1025072300	155500	155500	155500	155500	10
570	20231122	092400	1023517300	155500	155400	155600	155400	35
571	20231122	092300	1018073000	155400	155900	155900	155400	523
572	20231122	092200	936670200	155800	155800	155800	155700	65
573	20231122	092100	926543700	155700	155800	155800	155700	74
574	20231122	092000	915015000	155700	155600	155900	155600	208
575	20231122	091900	882615800	155700	155400	156000	155400	243
576	20231122	091800	844795500	155700	155700	155800	155300	267
577	20231122	091700	803241700	155700	155800	155800	155700	65
578	20231122	091600	793119000	155800	155300	155800	155300	81
579	20231122	091500	780521900	155800	155500	155900	155100	157
580	20231122	091400	756086700	155500	156000	156000	155500	265
581	20231122	091300	714819600	156100	155700	156100	155700	188
582	20231122	091200	685522100	155600	155500	155600	155400	149
583	20231122	091100	662354800	155500	155400	155500	155200	196
584	20231122	091000	631917100	155500	155500	155900	155500	628
585	20231122	090900	534127100	155500	155400	155500	155400	435
586	20231122	090800	466519700	155400	155400	155400	155100	191
587	20231122	090700	436854400	155400	155400	155500	155400	143
588	20231122	090600	414632100	155600	155300	155600	155000	596
589	20231122	090500	322128500	155300	155200	155400	155200	150
590	20231122	090400	298823100	155200	155400	155400	155100	163
591	20231122	090300	273513000	155500	154700	155600	154600	275
592	20231122	090200	230935700	154800	155700	155700	154800	337
593	20231122	090100	178703600	154900	155500	156000	154900	773
594	20231122	090000	58548600	155500	154800	156000	154800	372