KissMeData/039130/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	191400	4057986800	52300	52300	52300	52300	1974
3	20231120	191300	4057986800	52300	52300	52300	52300	0
4	20231120	191200	4057986800	52300	52300	52300	52300	0
5	20231120	191100	4057986800	52300	52300	52300	52300	0
6	20231120	191000	4057986800	52300	52300	52300	52300	0
7	20231120	190900	4057986800	52300	52300	52300	52300	0
8	20231120	190800	4057986800	52300	52300	52300	52300	0
9	20231120	190700	4057986800	52300	52300	52300	52300	0
10	20231120	190600	4057986800	52300	52300	52300	52300	0
11	20231120	190500	4057986800	52300	52300	52300	52300	0
12	20231120	190400	4057986800	52300	52300	52300	52300	0
13	20231120	190300	4057986800	52300	52300	52300	52300	0
14	20231120	190200	4057986800	52300	52300	52300	52300	0
15	20231120	190100	4057986800	52300	52300	52300	52300	0
16	20231120	190000	4057986800	52300	52300	52300	52300	0
17	20231120	185900	4057986800	52300	52300	52300	52300	0
18	20231120	185800	4057986800	52300	52300	52300	52300	0
19	20231120	185700	4057986800	52300	52300	52300	52300	0
20	20231120	185600	4057986800	52300	52300	52300	52300	0
21	20231120	185500	4057986800	52300	52300	52300	52300	0
22	20231120	185400	4057986800	52300	52300	52300	52300	0
23	20231120	185300	4057986800	52300	52300	52300	52300	0
24	20231120	185200	4057986800	52300	52300	52300	52300	0
25	20231120	185100	4057986800	52300	52300	52300	52300	0
26	20231120	185000	4057986800	52300	52300	52300	52300	0
27	20231120	184900	4057986800	52300	52300	52300	52300	0
28	20231120	184800	4057986800	52300	52300	52300	52300	0
29	20231120	184700	4057986800	52300	52300	52300	52300	0
30	20231120	184600	4057986800	52300	52300	52300	52300	0
31	20231120	184500	4057986800	52300	52300	52300	52300	0
32	20231120	184400	4057986800	52300	52300	52300	52300	1974
33	20231120	184300	4057986800	52300	52300	52300	52300	0
34	20231120	184200	4057986800	52300	52300	52300	52300	0
35	20231120	184100	4057986800	52300	52300	52300	52300	0
36	20231120	184000	4057986800	52300	52300	52300	52300	0
37	20231120	183900	4057986800	52300	52300	52300	52300	0
38	20231120	183800	4057986800	52300	52300	52300	52300	0
39	20231120	183700	4057986800	52300	52300	52300	52300	0
40	20231120	183600	4057986800	52300	52300	52300	52300	0
41	20231120	183500	4057986800	52300	52300	52300	52300	0
42	20231120	183400	4057986800	52300	52300	52300	52300	0
43	20231120	183300	4057986800	52300	52300	52300	52300	0
44	20231120	183200	4057986800	52300	52300	52300	52300	0
45	20231120	183100	4057986800	52300	52300	52300	52300	0
46	20231120	183000	4057986800	52300	52300	52300	52300	0
47	20231120	182900	4057986800	52300	52300	52300	52300	0
48	20231120	182800	4057986800	52300	52300	52300	52300	0
49	20231120	182700	4057986800	52300	52300	52300	52300	0
50	20231120	182600	4057986800	52300	52300	52300	52300	0
51	20231120	182500	4057986800	52300	52300	52300	52300	0
52	20231120	182400	4057986800	52300	52300	52300	52300	0
53	20231120	182300	4057986800	52300	52300	52300	52300	0
54	20231120	182200	4057986800	52300	52300	52300	52300	0
55	20231120	182100	4057986800	52300	52300	52300	52300	0
56	20231120	182000	4057986800	52300	52300	52300	52300	0
57	20231120	181900	4057986800	52300	52300	52300	52300	0
58	20231120	181800	4057986800	52300	52300	52300	52300	0
59	20231120	181700	4057986800	52300	52300	52300	52300	0
60	20231120	181600	4057986800	52300	52300	52300	52300	0
61	20231120	181500	4057986800	52300	52300	52300	52300	0
62	20231120	181400	4057986800	52300	52300	52300	52300	1974
63	20231120	181300	4057986800	52300	52300	52300	52300	0
64	20231120	181200	4057986800	52300	52300	52300	52300	0
65	20231120	181100	4057986800	52300	52300	52300	52300	0
66	20231120	181000	4057986800	52300	52300	52300	52300	0
67	20231120	180900	4057986800	52300	52300	52300	52300	0
68	20231120	180800	4057986800	52300	52300	52300	52300	0
69	20231120	180700	4057986800	52300	52300	52300	52300	0
70	20231120	180600	4057986800	52300	52300	52300	52300	0
71	20231120	180500	4057986800	52300	52300	52300	52300	0
72	20231120	180400	4057986800	52300	52300	52300	52300	0
73	20231120	180300	4057986800	52300	52300	52300	52300	0
74	20231120	180200	4057986800	52300	52300	52300	52300	0
75	20231120	180100	4057986800	52300	52300	52300	52300	0
76	20231120	180000	4057986800	52300	52300	52300	52300	0
77	20231120	175900	4057986800	52300	52300	52300	52300	0
78	20231120	175800	4057986800	52300	52300	52300	52300	0
79	20231120	175700	4057986800	52300	52300	52300	52300	0
80	20231120	175600	4057986800	52300	52300	52300	52300	0
81	20231120	175500	4057986800	52300	52300	52300	52300	0
82	20231120	175400	4057986800	52300	52300	52300	52300	0
83	20231120	175300	4057986800	52300	52300	52300	52300	0
84	20231120	175200	4057986800	52300	52300	52300	52300	0
85	20231120	175100	4057986800	52300	52300	52300	52300	0
86	20231120	175000	4057986800	52300	52300	52300	52300	0
87	20231120	174900	4057986800	52300	52300	52300	52300	0
88	20231120	174800	4057986800	52300	52300	52300	52300	0
89	20231120	174700	4057986800	52300	52300	52300	52300	0
90	20231120	174600	4057986800	52300	52300	52300	52300	0
91	20231120	174500	4057986800	52300	52300	52300	52300	0
92	20231120	174400	4057986800	52300	52300	52300	52300	1974
93	20231120	174300	4057986800	52300	52300	52300	52300	0
94	20231120	174200	4057986800	52300	52300	52300	52300	0
95	20231120	174100	4057986800	52300	52300	52300	52300	0
96	20231120	174000	4057986800	52300	52300	52300	52300	0
97	20231120	173900	4057986800	52300	52300	52300	52300	0
98	20231120	173800	4057986800	52300	52300	52300	52300	0
99	20231120	173700	4057986800	52300	52300	52300	52300	0
100	20231120	173600	4057986800	52300	52300	52300	52300	0
101	20231120	173500	4057986800	52300	52300	52300	52300	0
102	20231120	173400	4057986800	52300	52300	52300	52300	0
103	20231120	173300	4057986800	52300	52300	52300	52300	0
104	20231120	173200	4057986800	52300	52300	52300	52300	0
105	20231120	173100	4057986800	52300	52300	52300	52300	0
106	20231120	173000	4057986800	52300	52300	52300	52300	0
107	20231120	172900	4057986800	52300	52300	52300	52300	0
108	20231120	172800	4057986800	52300	52300	52300	52300	0
109	20231120	172700	4057986800	52300	52300	52300	52300	0
110	20231120	172600	4057986800	52300	52300	52300	52300	0
111	20231120	172500	4057986800	52300	52300	52300	52300	0
112	20231120	172400	4057986800	52300	52300	52300	52300	0
113	20231120	172300	4057986800	52300	52300	52300	52300	0
114	20231120	172200	4057986800	52300	52300	52300	52300	0
115	20231120	172100	4057986800	52300	52300	52300	52300	0
116	20231120	172000	4057986800	52300	52300	52300	52300	0
117	20231120	171900	4057986800	52300	52300	52300	52300	0
118	20231120	171800	4057986800	52300	52300	52300	52300	0
119	20231120	171700	4057986800	52300	52300	52300	52300	0
120	20231120	171600	4057986800	52300	52300	52300	52300	0
121	20231120	171500	4057986800	52300	52300	52300	52300	0
122	20231120	171400	4057986800	52300	52300	52300	52300	1974
123	20231120	171300	4057986800	52300	52300	52300	52300	0
124	20231120	171200	4057986800	52300	52300	52300	52300	0
125	20231120	171100	4057986800	52300	52300	52300	52300	0
126	20231120	171000	4057986800	52300	52300	52300	52300	0
127	20231120	170900	4057986800	52300	52300	52300	52300	0
128	20231120	170800	4057986800	52300	52300	52300	52300	0
129	20231120	170700	4057986800	52300	52300	52300	52300	0
130	20231120	170600	4057986800	52300	52300	52300	52300	0
131	20231120	170500	4057986800	52300	52300	52300	52300	0
132	20231120	170400	4057986800	52300	52300	52300	52300	0
133	20231120	170300	4057986800	52300	52300	52300	52300	0
134	20231120	170200	4057986800	52300	52300	52300	52300	0
135	20231120	170100	4057986800	52300	52300	52300	52300	0
136	20231120	170000	4057986800	52300	52300	52300	52300	0
137	20231120	165900	4057986800	52300	52300	52300	52300	0
138	20231120	165800	4057986800	52300	52300	52300	52300	0
139	20231120	165700	4057986800	52300	52300	52300	52300	0
140	20231120	165600	4057986800	52300	52300	52300	52300	0
141	20231120	165500	4057986800	52300	52300	52300	52300	0
142	20231120	165400	4057986800	52300	52300	52300	52300	0
143	20231120	165300	4057986800	52300	52300	52300	52300	0
144	20231120	165200	4057986800	52300	52300	52300	52300	0
145	20231120	165100	4057986800	52300	52300	52300	52300	0
146	20231120	165000	4057986800	52300	52300	52300	52300	0
147	20231120	164900	4057986800	52300	52300	52300	52300	0
148	20231120	164800	4057986800	52300	52300	52300	52300	0
149	20231120	164700	4057986800	52300	52300	52300	52300	0
150	20231120	164600	4057986800	52300	52300	52300	52300	0
151	20231120	164500	4057986800	52300	52300	52300	52300	0
152	20231120	164400	4057986800	52300	52300	52300	52300	1974
153	20231120	164300	4057986800	52300	52300	52300	52300	0
154	20231120	164200	4057986800	52300	52300	52300	52300	0
155	20231120	164100	4057986800	52300	52300	52300	52300	0
156	20231120	164000	4057986800	52300	52300	52300	52300	0
157	20231120	163900	4057986800	52300	52300	52300	52300	0
158	20231120	163800	4057986800	52300	52300	52300	52300	0
159	20231120	163700	4057986800	52300	52300	52300	52300	0
160	20231120	163600	4057986800	52300	52300	52300	52300	0
161	20231120	163500	4057986800	52300	52300	52300	52300	0
162	20231120	163400	4057986800	52300	52300	52300	52300	0
163	20231120	163300	4057986800	52300	52300	52300	52300	0
164	20231120	163200	4057986800	52300	52300	52300	52300	0
165	20231120	163100	4057986800	52300	52300	52300	52300	0
166	20231120	163000	4057986800	52300	52300	52300	52300	0
167	20231120	162900	4057986800	52300	52300	52300	52300	0
168	20231120	162800	4057986800	52300	52300	52300	52300	0
169	20231120	162700	4057986800	52300	52300	52300	52300	0
170	20231120	162600	4057986800	52300	52300	52300	52300	0
171	20231120	162500	4057986800	52300	52300	52300	52300	0
172	20231120	162400	4057986800	52300	52300	52300	52300	0
173	20231120	162300	4057986800	52300	52300	52300	52300	0
174	20231120	162200	4057986800	52300	52300	52300	52300	0
175	20231120	162100	4057986800	52300	52300	52300	52300	0
176	20231120	162000	4057986800	52300	52300	52300	52300	0
177	20231120	161900	4057986800	52300	52300	52300	52300	0
178	20231120	161800	4057986800	52300	52300	52300	52300	0
179	20231120	161700	4057986800	52300	52300	52300	52300	0
180	20231120	161600	4057986800	52300	52300	52300	52300	0
181	20231120	161500	4057986800	52300	52300	52300	52300	0
182	20231120	161400	4057986800	52300	52300	52300	52300	1974
183	20231120	161300	4057986800	52300	52300	52300	52300	0
184	20231120	161200	4057986800	52300	52300	52300	52300	0
185	20231120	161100	4057986800	52300	52300	52300	52300	0
186	20231120	161000	4057986800	52300	52300	52300	52300	0
187	20231120	160900	4057986800	52300	52300	52300	52300	0
188	20231120	160800	4057986800	52300	52300	52300	52300	0
189	20231120	160700	4057986800	52300	52300	52300	52300	0
190	20231120	160600	4057986800	52300	52300	52300	52300	0
191	20231120	160500	4057986800	52300	52300	52300	52300	0
192	20231120	160400	4057986800	52300	52300	52300	52300	0
193	20231120	160300	4057986800	52300	52300	52300	52300	0
194	20231120	160200	4057986800	52300	52300	52300	52300	0
195	20231120	160100	4057986800	52300	52300	52300	52300	0
196	20231120	160000	4057986800	52300	52300	52300	52300	0
197	20231120	155900	4057986800	52300	52300	52300	52300	0
198	20231120	155800	4057986800	52300	52300	52300	52300	0
199	20231120	155700	4057986800	52300	52300	52300	52300	0
200	20231120	155600	4057986800	52300	52300	52300	52300	0
201	20231120	155500	4057986800	52300	52300	52300	52300	0
202	20231120	155400	4057986800	52300	52300	52300	52300	0
203	20231120	155300	4057986800	52300	52300	52300	52300	0
204	20231120	155200	4057986800	52300	52300	52300	52300	0
205	20231120	155100	4057986800	52300	52300	52300	52300	0
206	20231120	155000	4057986800	52300	52300	52300	52300	0
207	20231120	154900	4057986800	52300	52300	52300	52300	0
208	20231120	154800	4057986800	52300	52300	52300	52300	0
209	20231120	154700	4057986800	52300	52300	52300	52300	0
210	20231120	154600	4057986800	52300	52300	52300	52300	0
211	20231120	154500	4057986800	52300	52300	52300	52300	0
212	20231120	154400	4057986800	52300	52300	52300	52300	1974
213	20231120	154300	4057986800	52300	52300	52300	52300	0
214	20231120	154200	4057986800	52300	52300	52300	52300	0
215	20231120	154100	4057986800	52300	52300	52300	52300	0
216	20231120	154000	4057986800	52300	52300	52300	52300	0
217	20231120	153900	4057986800	52300	52300	52300	52300	0
218	20231120	153800	4057986800	52300	52300	52300	52300	0
219	20231120	153700	4057986800	52300	52300	52300	52300	0
220	20231120	153600	4057986800	52300	52300	52300	52300	0
221	20231120	153500	4057986800	52300	52300	52300	52300	0
222	20231120	153400	4057986800	52300	52300	52300	52300	0
223	20231120	153300	4057986800	52300	52300	52300	52300	0
224	20231120	153200	4057986800	52300	52300	52300	52300	0
225	20231120	153100	4057986800	52300	52300	52300	52300	0
226	20231120	153000	4057986800	52300	52300	52300	52300	1974
227	20231120	152900	3954746600	52500	52500	52500	52500	0
228	20231120	152800	3954746600	52500	52500	52500	52500	0
229	20231120	152700	3954746600	52500	52500	52500	52500	0
230	20231120	152600	3954746600	52500	52500	52500	52500	0
231	20231120	152500	3954746600	52500	52500	52500	52500	0
232	20231120	152400	3954746600	52500	52500	52500	52500	0
233	20231120	152300	3954746600	52500	52500	52500	52500	0
234	20231120	152200	3954746600	52500	52500	52500	52500	0
235	20231120	152100	3954746600	52500	52500	52500	52500	0
236	20231120	152000	3954746600	52500	52500	52500	52500	0
237	20231120	151900	3954746600	52500	52500	52500	52400	57
238	20231120	151800	3951756100	52500	52500	52500	52400	209
239	20231120	151700	3940801200	52500	52500	52500	52400	95
240	20231120	151600	3935815800	52500	52400	52500	52400	124
241	20231120	151500	3929305900	52500	52400	52500	52400	213
242	20231120	151400	3918129500	52500	52400	52500	52400	125
243	20231120	151300	3911567100	52500	52500	52500	52500	137
244	20231120	151200	3904374600	52500	52600	52600	52500	194
245	20231120	151100	3894183300	52500	52500	52600	52500	114
246	20231120	151000	3888196900	52500	52600	52600	52400	211
247	20231120	150900	3877119400	52600	52500	52600	52400	122
248	20231120	150800	3870707200	52600	52600	52600	52500	187
249	20231120	150700	3860871100	52600	52600	52600	52400	368
250	20231120	150600	3841526300	52500	52600	52600	52500	622
251	20231120	150500	3808819300	52600	52600	52600	52500	420
252	20231120	150400	3786739800	52600	52600	52600	52500	159
253	20231120	150300	3778377400	52600	52400	52600	52400	224
254	20231120	150200	3766610500	52500	52600	52600	52500	269
255	20231120	150100	3752477300	52600	52600	52600	52500	95
256	20231120	150000	3747481800	52600	52500	52600	52500	163
257	20231120	145900	3738909100	52600	52600	52600	52500	278
258	20231120	145800	3724286400	52600	52600	52600	52500	139
259	20231120	145700	3716975200	52600	52500	52600	52500	223
260	20231120	145600	3705250400	52500	52600	52600	52500	228
261	20231120	145500	3693271700	52600	52500	52600	52500	584
262	20231120	145400	3662554500	52600	52600	52600	52500	305
263	20231120	145300	3646512700	52600	52500	52600	52500	433
264	20231120	145200	3623738200	52600	52600	52600	52500	479
265	20231120	145100	3598574600	52600	52500	52600	52500	213
266	20231120	145000	3587383000	52500	52500	52600	52400	154
267	20231120	144900	3579295700	52500	52500	52600	52500	80
268	20231120	144800	3575089100	52600	52600	52600	52400	182
269	20231120	144700	3565520100	52600	52500	52600	52400	378
270	20231120	144600	3545651800	52500	52600	52600	52400	20
271	20231120	144500	3544603100	52600	52500	52600	52400	215
272	20231120	144400	3533316000	52600	52500	52600	52500	534
273	20231120	144300	3505279500	52500	52500	52500	52400	61
274	20231120	144200	3502077100	52500	52500	52500	52400	364
275	20231120	144100	3482967300	52500	52500	52500	52500	16
276	20231120	144000	3482127300	52500	52400	52500	52400	255
277	20231120	143900	3468741300	52500	52500	52500	52400	252
278	20231120	143800	3455511400	52500	52500	52500	52400	53
279	20231120	143700	3452729500	52500	52400	52500	52400	94
280	20231120	143600	3447797800	52400	52500	52500	52400	547
281	20231120	143500	3419080500	52500	52400	52500	52400	91
282	20231120	143400	3414303400	52500	52500	52500	52400	57
283	20231120	143300	3411314000	52500	52400	52500	52400	75
284	20231120	143200	3407377500	52400	52500	52500	52400	49
285	20231120	143100	3404805100	52500	52500	52500	52400	519
286	20231120	143000	3377584300	52400	52500	52500	52400	75
287	20231120	142900	3373648500	52500	52500	52500	52400	38
288	20231120	142800	3371654900	52500	52400	52500	52400	58
289	20231120	142700	3368610500	52400	52500	52500	52400	63
290	20231120	142600	3365303400	52500	52500	52500	52500	17
291	20231120	142500	3364410900	52500	52400	52500	52400	102
292	20231120	142400	3359061500	52400	52500	52500	52300	546
293	20231120	142300	3330467900	52500	52500	52500	52400	304
294	20231120	142200	3314511300	52500	52500	52500	52500	56
295	20231120	142100	3311571300	52500	52500	52500	52400	32
296	20231120	142000	3309891500	52400	52500	52500	52400	54
297	20231120	141900	3307056600	52500	52500	52500	52500	36
298	20231120	141800	3305166600	52500	52400	52500	52400	88
299	20231120	141700	3300552300	52500	52500	52500	52400	68
300	20231120	141600	3296982700	52500	52500	52500	52500	15
301	20231120	141500	3296195200	52500	52500	52500	52400	283
302	20231120	141400	3281337800	52500	52400	52500	52400	55
303	20231120	141300	3278452500	52500	52500	52500	52500	16
304	20231120	141200	3277612500	52500	52300	52500	52300	166
305	20231120	141100	3268918200	52400	52400	52400	52300	83
306	20231120	141000	3264569100	52400	52400	52400	52400	38
307	20231120	140900	3262577900	52400	52500	52500	52400	108
308	20231120	140800	3256914100	52500	52400	52500	52400	61
309	20231120	140700	3253715900	52500	52500	52500	52500	275
310	20231120	140600	3239278400	52500	52500	52500	52400	43
311	20231120	140500	3237022300	52500	52400	52500	52400	201
312	20231120	140400	3226486600	52500	52500	52500	52400	73
313	20231120	140300	3222655900	52500	52400	52500	52400	31
314	20231120	140200	3221028600	52500	52500	52500	52400	99
315	20231120	140100	3215836900	52500	52500	52500	52400	26
316	20231120	140000	3214472900	52500	52500	52500	52400	469
317	20231120	135900	3189891200	52500	52500	52500	52400	271
318	20231120	135800	3175663800	52500	52500	52500	52300	556
319	20231120	135700	3146537400	52500	52500	52500	52400	999
320	20231120	135600	3094090100	52500	52500	52500	52500	14
321	20231120	135500	3093355100	52500	52500	52500	52400	48
322	20231120	135400	3090835300	52500	52500	52500	52400	59
323	20231120	135300	3087738000	52500	52400	52500	52400	42
324	20231120	135200	3085535200	52500	52500	52500	52300	43
325	20231120	135100	3083280600	52500	52400	52500	52300	273
326	20231120	135000	3068963300	52400	52400	52400	52300	107
327	20231120	134900	3063358700	52500	52500	52500	52400	63
328	20231120	134800	3060051900	52400	52500	52500	52400	17
329	20231120	134700	3059159500	52400	52300	52500	52300	3
330	20231120	134600	3059002300	52500	52400	52500	52300	54
331	20231120	134500	3056172600	52400	52400	52500	52300	42
332	20231120	134400	3053970800	52400	52400	52500	52400	89
333	20231120	134300	3049306900	52400	52400	52500	52300	263
334	20231120	134200	3035525700	52300	52400	52400	52300	248
335	20231120	134100	3022540100	52500	52400	52500	52400	169
336	20231120	134000	3013684300	52500	52500	52500	52500	38
337	20231120	133900	3011689300	52500	52400	52500	52400	47
338	20231120	133800	3009222600	52400	52500	52500	52400	13
339	20231120	133700	3008540700	52500	52500	52500	52400	534
340	20231120	133600	2980555800	52400	52500	52500	52400	135
341	20231120	133500	2973478500	52500	52500	52500	52500	267
342	20231120	133400	2959461000	52400	52500	52500	52400	40
343	20231120	133300	2957361200	52400	52500	52500	52400	115
344	20231120	133200	2951333700	52500	52500	52500	52400	69
345	20231120	133100	2947714800	52500	52500	52500	52500	6
346	20231120	133000	2947399800	52500	52500	52500	52400	47
347	20231120	132900	2944932400	52400	52500	52500	52400	54
348	20231120	132800	2942098500	52500	52500	52500	52500	102
349	20231120	132700	2936743500	52500	52500	52500	52400	272
350	20231120	132600	2922463600	52500	52500	52500	52500	2
351	20231120	132500	2922358600	52500	52500	52500	52500	34
352	20231120	132400	2920573600	52500	52500	52600	52500	94
353	20231120	132300	2915636500	52600	52500	52600	52500	60
354	20231120	132200	2912486400	52600	52400	52600	52400	77
355	20231120	132100	2908442200	52400	52600	52600	52400	78
356	20231120	132000	2904344900	52600	52600	52600	52600	6
357	20231120	131900	2904029300	52600	52600	52600	52500	260
358	20231120	131800	2890356300	52600	52600	52600	52400	37
359	20231120	131700	2888410300	52600	52400	52600	52400	287
360	20231120	131600	2873365200	52500	52500	52500	52500	51
361	20231120	131500	2870687700	52400	52500	52500	52400	260
362	20231120	131400	2857062100	52500	52600	52600	52500	105
363	20231120	131300	2851546400	52600	52500	52600	52500	3
364	20231120	131200	2851388700	52500	52600	52600	52400	45
365	20231120	131100	2849024700	52600	52500	52600	52500	282
366	20231120	131000	2834197200	52500	52500	52600	52500	54
367	20231120	130900	2831362000	52600	52500	52600	52500	98
368	20231120	130800	2826216600	52500	52500	52500	52500	27
369	20231120	130700	2824799100	52600	52500	52600	52500	33
370	20231120	130600	2823063500	52500	52600	52600	52500	37
371	20231120	130500	2821118400	52600	52600	52600	52600	684
372	20231120	130400	2785140000	52400	52600	52600	52400	996
373	20231120	130300	2732841700	52600	52500	52600	52500	254
374	20231120	130200	2719482200	52600	52400	52600	52400	74
375	20231120	130100	2715597200	52500	52500	52500	52500	42
376	20231120	130000	2713392200	52500	52500	52500	52500	21
377	20231120	125900	2712289700	52400	52500	52500	52400	39
378	20231120	125800	2710242400	52500	52500	52500	52500	8
379	20231120	125700	2709822400	52500	52500	52500	52400	44
380	20231120	125600	2707512500	52500	52500	52500	52400	47
381	20231120	125500	2705045100	52400	52500	52500	52400	234
382	20231120	125400	2692760400	52500	52500	52500	52400	63
383	20231120	125300	2689454900	52500	52500	52500	52500	2
384	20231120	125200	2689349900	52500	52500	52500	52500	747
385	20231120	125100	2650132400	52500	52500	52500	52500	332
386	20231120	125000	2632702400	52500	52400	52500	52400	302
387	20231120	124900	2616877400	52500	52400	52500	52400	36
388	20231120	124800	2614987600	52500	52500	52500	52500	18
389	20231120	124700	2614042600	52500	52500	52600	52400	311
390	20231120	124600	2597718500	52500	52500	52500	52500	32
391	20231120	124500	2596038500	52500	52500	52500	52400	26
392	20231120	124400	2594673600	52500	52500	52500	52400	45
393	20231120	124300	2592311300	52500	52400	52500	52400	402
394	20231120	124200	2571209700	52400	52400	52400	52400	47
395	20231120	124100	2568746900	52400	52400	52400	52400	148
396	20231120	124000	2560991700	52500	52500	52500	52500	2
397	20231120	123900	2560886700	52500	52400	52500	52400	410
398	20231120	123800	2539375600	52400	52400	52400	52400	2
399	20231120	123700	2539270800	52400	52300	52400	52200	232
400	20231120	123600	2527138300	52400	52400	52400	52400	44
401	20231120	123500	2524832700	52400	52300	52400	52300	72
402	20231120	123400	2521066900	52400	52500	52500	52400	44
403	20231120	123300	2518761100	52400	52500	52500	52400	76
404	20231120	123200	2514776900	52500	52500	52500	52400	39
405	20231120	123100	2512732000	52500	52400	52500	52400	269
406	20231120	123000	2498615700	52400	52500	52500	52400	239
407	20231120	122900	2486089800	52500	52500	52500	52500	31
408	20231120	122800	2484462300	52400	52500	52500	52400	10
409	20231120	122700	2483937500	52500	52500	52500	52500	76
410	20231120	122600	2479947500	52500	52500	52500	52400	81
411	20231120	122500	2475695400	52500	52500	52500	52500	19
412	20231120	122400	2474697900	52400	52600	52600	52400	52
413	20231120	122300	2471966200	52400	52400	52600	52400	283
414	20231120	122200	2457117700	52400	52400	52400	52400	7
415	20231120	122100	2456750900	52400	52400	52400	52400	46
416	20231120	122000	2454340500	52400	52400	52400	52400	5
417	20231120	121900	2454078500	52400	52400	52500	52400	141
418	20231120	121800	2446687200	52400	52400	52400	52400	76
419	20231120	121700	2442704800	52400	52400	52400	52400	1
420	20231120	121600	2442652400	52400	52300	52400	52300	97
421	20231120	121500	2437576600	52300	52400	52600	52300	327
422	20231120	121400	2420427800	52400	52400	52400	52300	33
423	20231120	121300	2418699000	52400	52500	52500	52400	56
424	20231120	121200	2415760700	52500	52500	52500	52400	37
425	20231120	121100	2413819300	52500	52500	52500	52500	1
426	20231120	121000	2413766800	52500	52500	52500	52300	13
427	20231120	120900	2413086500	52400	52500	52500	52400	548
428	20231120	120800	2384366500	52500	52500	52500	52400	53
429	20231120	120700	2381586100	52500	52500	52600	52500	242
430	20231120	120600	2368867700	52400	52500	52500	52400	197
431	20231120	120500	2358533500	52600	52600	52600	52600	3
432	20231120	120400	2358375700	52100	52600	52600	52100	1021
433	20231120	120300	2304921600	52600	52600	52600	52600	49
434	20231120	120200	2302344200	52700	52600	52700	52600	387
435	20231120	120100	2281987500	52600	52600	52700	52600	62
436	20231120	120000	2278723000	52500	52600	52700	52500	43
437	20231120	115900	2276459300	52500	52600	52700	52500	538
438	20231120	115800	2248162800	52600	52600	52600	52600	621
439	20231120	115700	2215498200	52600	52600	52600	52600	47
440	20231120	115600	2213026000	52600	52600	52600	52600	84
441	20231120	115500	2208607600	52600	52600	52600	52600	80
442	20231120	115400	2204399600	52600	52500	52600	52500	471
443	20231120	115300	2179635000	52500	52600	52600	52500	89
444	20231120	115200	2174955600	52600	52600	52600	52500	32
445	20231120	115100	2173272500	52500	52600	52600	52500	387
446	20231120	115000	2152923800	52600	52500	52600	52500	41
447	20231120	114900	2150768500	52600	52600	52600	52500	112
448	20231120	114800	2144882500	52600	52600	52600	52500	857
449	20231120	114700	2099804600	52500	52500	52500	52500	1445
450	20231120	114600	2023942100	52500	52500	52500	52400	79
451	20231120	114500	2019797600	52400	52400	52500	52400	107
452	20231120	114400	2014189100	52400	52300	52400	52300	34
453	20231120	114300	2012407600	52400	52500	52500	52400	583
454	20231120	114200	1981831600	52500	52500	52500	52400	416
455	20231120	114100	1959993600	52500	52400	52500	52400	1165
456	20231120	114000	1898942300	52500	52500	52500	52500	83
457	20231120	113900	1894584800	52500	52500	52500	52400	112
458	20231120	113800	1888707800	52200	52200	52500	52200	5803
459	20231120	113700	1584474600	52200	52300	52300	52200	29
460	20231120	113600	1582958400	52300	52300	52300	52300	73
461	20231120	113500	1579140500	52300	52200	52300	52200	266
462	20231120	113400	1565228800	52300	52300	52300	52300	51
463	20231120	113300	1562561500	52300	52300	52300	52200	244
464	20231120	113200	1549810300	52300	52300	52300	52300	31
465	20231120	113100	1548189000	52300	52200	52300	52100	33
466	20231120	113000	1546464500	52200	52300	52300	52200	111
467	20231120	112900	1540665900	52300	52300	52300	52300	27
468	20231120	112800	1539253800	52300	52300	52300	52200	245
469	20231120	112700	1526440400	52300	52200	52300	52200	297
470	20231120	112600	1510908600	52200	52200	52300	52200	78
471	20231120	112500	1506834800	52200	52200	52200	52200	101
472	20231120	112400	1501562600	52200	52200	52200	52100	52
473	20231120	112300	1498848300	52200	52200	52200	52200	50
474	20231120	112200	1496238300	52200	52200	52200	52100	67
475	20231120	112100	1492743000	52200	52200	52200	52200	167
476	20231120	112000	1484025600	52200	52200	52200	52200	81
477	20231120	111900	1479797400	52200	52200	52200	52200	267
478	20231120	111800	1465860000	52200	52200	52200	52100	73
479	20231120	111700	1462049500	52100	52200	52200	52100	773
480	20231120	111600	1421772700	52200	52200	52200	52200	79
481	20231120	111500	1417648900	52100	52200	52200	52100	87
482	20231120	111400	1413109400	52200	52200	52200	52100	28
483	20231120	111300	1411647900	52200	52200	52200	52200	65
484	20231120	111200	1408254900	52200	52200	52200	52200	128
485	20231120	111100	1401573300	52200	52200	52200	52200	325
486	20231120	111000	1384608300	52100	52200	52200	52100	201
487	20231120	110900	1374126200	52200	52200	52200	52200	133
488	20231120	110800	1367183600	52200	52200	52200	52200	488
489	20231120	110700	1341710000	52300	52300	52300	52200	80
490	20231120	110600	1337530000	52200	52300	52300	52200	84
491	20231120	110500	1333138300	52300	52300	52300	52200	92
492	20231120	110400	1328328100	52300	52200	52300	52200	46
493	20231120	110300	1325924500	52300	52300	52300	52300	386
494	20231120	110200	1305736700	52300	52300	52300	52200	25
495	20231120	110100	1304429300	52300	52200	52300	52200	210
496	20231120	110000	1293464200	52200	52200	52200	52200	139
497	20231120	105900	1286208400	52200	52200	52200	52200	106
498	20231120	105800	1280675200	52200	52100	52200	52100	1924
499	20231120	105700	1180330600	52100	52000	52100	52000	45
500	20231120	105600	1177986500	52000	52100	52100	52000	529
501	20231120	105500	1150472500	52100	52100	52100	52100	37
502	20231120	105400	1148544800	52100	52000	52100	52000	514
503	20231120	105300	1121814100	52000	52000	52000	52000	86
504	20231120	105200	1117342100	52000	51800	52000	51800	2039
505	20231120	105100	1011714500	52000	51900	52000	51900	1024
506	20231120	105000	958466900	51800	51900	51900	51800	144
507	20231120	104900	950999300	51800	52000	52000	51800	54
508	20231120	104800	948193100	52000	52000	52000	52000	43
509	20231120	104700	945957100	52000	52000	52000	52000	23
510	20231120	104600	944761100	52000	52000	52000	52000	26
511	20231120	104500	943409100	52000	52000	52000	52000	40
512	20231120	104400	941329100	51900	51900	51900	51900	62
513	20231120	104300	938111300	51900	51800	51900	51800	932
514	20231120	104200	889825100	51800	51800	51800	51800	42
515	20231120	104100	887649500	51800	51700	51800	51700	588
516	20231120	104000	857246100	51800	51800	51800	51800	28
517	20231120	103900	855795700	51800	51800	51800	51700	79
518	20231120	103800	851707400	51800	51800	51800	51800	22
519	20231120	103700	850567800	51800	51800	51800	51800	31
520	20231120	103600	848962000	51800	51700	51800	51700	178
521	20231120	103500	839757100	51700	51700	51700	51700	85
522	20231120	103400	835362600	51700	51700	51700	51700	28
523	20231120	103300	833915000	51700	51700	51700	51700	108
524	20231120	103200	828331400	51700	51700	51700	51700	107
525	20231120	103100	822799500	51700	51700	51700	51700	22
526	20231120	103000	821662100	51700	51700	51700	51700	173
527	20231120	102900	812718000	51600	51700	51700	51600	82
528	20231120	102800	808484100	51700	51700	51700	51700	86
529	20231120	102700	804037900	51700	51700	51700	51600	164
530	20231120	102600	795566900	51700	51700	51700	51700	23
531	20231120	102500	794377800	51700	51700	51700	51700	233
532	20231120	102400	782331700	51700	51700	51700	51700	388
533	20231120	102300	762272100	51700	51700	51700	51700	215
534	20231120	102200	751156600	51700	51700	51700	51700	271
535	20231120	102100	737145900	51800	51700	51800	51700	29
536	20231120	102000	735644900	51700	51700	51700	51600	483
537	20231120	101900	710674400	51700	51700	51700	51700	0
538	20231120	101800	710674400	51700	51700	51800	51700	29
539	20231120	101700	709173400	51700	51700	51700	51700	392
540	20231120	101600	688907000	51700	51700	51700	51600	459
541	20231120	101500	665186700	51700	51800	51800	51700	19
542	20231120	101400	664202700	51800	51700	51800	51700	23
543	20231120	101300	663011700	51800	51800	51800	51800	20
544	20231120	101200	661975700	51900	51700	51900	51700	49
545	20231120	101100	659439000	51800	51800	51800	51800	10
546	20231120	101000	658921000	51900	51600	51900	51600	595
547	20231120	100900	628216300	51500	51800	51900	51500	461
548	20231120	100800	604410600	51800	51800	51800	51800	50
549	20231120	100700	601820600	51800	51800	51800	51800	4
550	20231120	100600	601613400	51700	51800	51900	51700	157
551	20231120	100500	593494700	51700	51700	51700	51700	22
552	20231120	100400	592357300	51800	51800	51800	51800	24
553	20231120	100300	591114100	51900	51900	51900	51900	21
554	20231120	100200	590024200	51900	51800	51900	51800	73
555	20231120	100100	586236800	51900	51900	51900	51900	20
556	20231120	100000	585198800	51900	51900	51900	51700	33
557	20231120	095900	583486300	51900	51900	51900	51900	20
558	20231120	095800	582448300	51700	51900	51900	51600	317
559	20231120	095700	566070700	51900	51900	51900	51900	17
560	20231120	095600	565188400	51800	51900	51900	51800	78
561	20231120	095500	561144300	51900	51800	51900	51800	57
562	20231120	095400	558190700	51900	51900	51900	51900	18
563	20231120	095300	557256500	51800	51900	51900	51800	124
564	20231120	095200	550831100	51900	51900	51900	51900	22
565	20231120	095100	549689300	52100	51900	52100	51900	83
566	20231120	095000	545379000	52000	52000	52000	52000	210
567	20231120	094900	534459000	52000	52000	52000	52000	43
568	20231120	094800	532223000	52200	52100	52200	52000	496
569	20231120	094700	506377600	52100	52100	52100	52000	9
570	20231120	094600	505908800	52100	52000	52100	52000	387
571	20231120	094500	485781200	52000	52000	52000	52000	57
572	20231120	094400	482817200	52000	51900	52000	51900	118
573	20231120	094300	476681300	52000	52000	52100	52000	76
574	20231120	094200	472728800	52000	52000	52000	51900	38
575	20231120	094100	470753400	52000	52000	52000	51800	718
576	20231120	094000	433495100	52000	52000	52100	52000	641
577	20231120	093900	400162200	52000	52100	52100	52000	29
578	20231120	093800	398651600	52100	51900	52100	51900	486
579	20231120	093700	373375000	52000	52000	52000	52000	16
580	20231120	093600	372543000	52000	52000	52000	51900	43
581	20231120	093500	370309200	52000	51900	52000	51900	383
582	20231120	093400	350431400	51900	51900	51900	51900	7
583	20231120	093300	350068100	51900	51800	51900	51800	779
584	20231120	093200	309639100	51800	51700	51800	51700	2
585	20231120	093100	309535600	51700	51700	51900	51700	18
586	20231120	093000	308604000	51800	51900	51900	51800	118
587	20231120	092900	302484600	51700	51900	51900	51700	56
588	20231120	092800	299582600	51800	51700	51800	51600	1017
589	20231120	092700	246930700	51700	51700	51700	51700	270
590	20231120	092600	232971700	51700	51700	51700	51700	197
591	20231120	092500	222786800	51700	51700	51800	51700	101
592	20231120	092400	217563400	51700	51700	51800	51700	119
593	20231120	092300	211409000	51700	51700	51700	51700	118
594	20231120	092200	205308400	51700	51700	51700	51700	184
595	20231120	092100	195795600	51700	51700	51800	51700	290
596	20231120	092000	180800500	51800	51800	51800	51700	51
597	20231120	091900	178159200	51700	51700	51700	51700	23
598	20231120	091800	176970100	51700	51700	51800	51700	692
599	20231120	091700	141138200	51700	51800	51800	51700	647
600	20231120	091600	107672300	51800	51700	51800	51700	23
601	20231120	091500	106483000	51700	51800	51800	51700	26
602	20231120	091400	105136700	51800	51700	51800	51700	11
603	20231120	091300	104567900	51700	51800	51800	51700	42
604	20231120	091200	102395500	51800	51600	51900	51600	421
605	20231120	091100	80619100	51500	51500	51600	51500	58
606	20231120	091000	77631900	51500	51500	51600	51400	71
607	20231120	090900	73976300	51400	51500	51500	51400	31
608	20231120	090800	72380400	51300	51200	51400	51100	76
609	20231120	090700	68490100	51200	51700	51700	51200	382
610	20231120	090600	48930200	51200	51700	51700	51200	339
611	20231120	090500	31466500	51600	51600	51600	51600	248
612	20231120	090400	18669700	51700	51600	51700	51600	12
613	20231120	090300	18050300	51600	51600	51700	51600	22
614	20231120	090200	16914000	51600	51600	51600	51600	201
615	20231120	090100	6542400	51600	51500	51600	51400	75
616	20231120	090000	2682600	51500	51600	51600	51500	52