KissMeData/056190/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	192600	1869333900	29450	29450	29450	29450	1873
3	20231122	192500	1869333900	29450	29450	29450	29450	0
4	20231122	192400	1869333900	29450	29450	29450	29450	0
5	20231122	192300	1869333900	29450	29450	29450	29450	0
6	20231122	192200	1869333900	29450	29450	29450	29450	0
7	20231122	192100	1869333900	29450	29450	29450	29450	0
8	20231122	192000	1869333900	29450	29450	29450	29450	0
9	20231122	191900	1869333900	29450	29450	29450	29450	0
10	20231122	191800	1869333900	29450	29450	29450	29450	0
11	20231122	191700	1869333900	29450	29450	29450	29450	0
12	20231122	191600	1869333900	29450	29450	29450	29450	0
13	20231122	191500	1869333900	29450	29450	29450	29450	0
14	20231122	191400	1869333900	29450	29450	29450	29450	0
15	20231122	191300	1869333900	29450	29450	29450	29450	0
16	20231122	191200	1869333900	29450	29450	29450	29450	0
17	20231122	191100	1869333900	29450	29450	29450	29450	0
18	20231122	191000	1869333900	29450	29450	29450	29450	0
19	20231122	190900	1869333900	29450	29450	29450	29450	0
20	20231122	190800	1869333900	29450	29450	29450	29450	0
21	20231122	190700	1869333900	29450	29450	29450	29450	0
22	20231122	190600	1869333900	29450	29450	29450	29450	0
23	20231122	190500	1869333900	29450	29450	29450	29450	0
24	20231122	190400	1869333900	29450	29450	29450	29450	0
25	20231122	190300	1869333900	29450	29450	29450	29450	0
26	20231122	190200	1869333900	29450	29450	29450	29450	0
27	20231122	190100	1869333900	29450	29450	29450	29450	0
28	20231122	190000	1869333900	29450	29450	29450	29450	0
29	20231122	185900	1869333900	29450	29450	29450	29450	0
30	20231122	185800	1869333900	29450	29450	29450	29450	0
31	20231122	185700	1869333900	29450	29450	29450	29450	0
32	20231122	185600	1869333900	29450	29450	29450	29450	1873
33	20231122	185500	1869333900	29450	29450	29450	29450	0
34	20231122	185400	1869333900	29450	29450	29450	29450	0
35	20231122	185300	1869333900	29450	29450	29450	29450	0
36	20231122	185200	1869333900	29450	29450	29450	29450	0
37	20231122	185100	1869333900	29450	29450	29450	29450	0
38	20231122	185000	1869333900	29450	29450	29450	29450	0
39	20231122	184900	1869333900	29450	29450	29450	29450	0
40	20231122	184800	1869333900	29450	29450	29450	29450	0
41	20231122	184700	1869333900	29450	29450	29450	29450	0
42	20231122	184600	1869333900	29450	29450	29450	29450	0
43	20231122	184500	1869333900	29450	29450	29450	29450	0
44	20231122	184400	1869333900	29450	29450	29450	29450	0
45	20231122	184300	1869333900	29450	29450	29450	29450	0
46	20231122	184200	1869333900	29450	29450	29450	29450	0
47	20231122	184100	1869333900	29450	29450	29450	29450	0
48	20231122	184000	1869333900	29450	29450	29450	29450	0
49	20231122	183900	1869333900	29450	29450	29450	29450	0
50	20231122	183800	1869333900	29450	29450	29450	29450	0
51	20231122	183700	1869333900	29450	29450	29450	29450	0
52	20231122	183600	1869333900	29450	29450	29450	29450	0
53	20231122	183500	1869333900	29450	29450	29450	29450	0
54	20231122	183400	1869333900	29450	29450	29450	29450	0
55	20231122	183300	1869333900	29450	29450	29450	29450	0
56	20231122	183200	1869333900	29450	29450	29450	29450	0
57	20231122	183100	1869333900	29450	29450	29450	29450	0
58	20231122	183000	1869333900	29450	29450	29450	29450	0
59	20231122	182900	1869333900	29450	29450	29450	29450	0
60	20231122	182800	1869333900	29450	29450	29450	29450	0
61	20231122	182700	1869333900	29450	29450	29450	29450	0
62	20231122	182600	1869333900	29450	29450	29450	29450	1873
63	20231122	182500	1869333900	29450	29450	29450	29450	0
64	20231122	182400	1869333900	29450	29450	29450	29450	0
65	20231122	182300	1869333900	29450	29450	29450	29450	0
66	20231122	182200	1869333900	29450	29450	29450	29450	0
67	20231122	182100	1869333900	29450	29450	29450	29450	0
68	20231122	182000	1869333900	29450	29450	29450	29450	0
69	20231122	181900	1869333900	29450	29450	29450	29450	0
70	20231122	181800	1869333900	29450	29450	29450	29450	0
71	20231122	181700	1869333900	29450	29450	29450	29450	0
72	20231122	181600	1869333900	29450	29450	29450	29450	0
73	20231122	181500	1869333900	29450	29450	29450	29450	0
74	20231122	181400	1869333900	29450	29450	29450	29450	0
75	20231122	181300	1869333900	29450	29450	29450	29450	0
76	20231122	181200	1869333900	29450	29450	29450	29450	0
77	20231122	181100	1869333900	29450	29450	29450	29450	0
78	20231122	181000	1869333900	29450	29450	29450	29450	0
79	20231122	180900	1869333900	29450	29450	29450	29450	0
80	20231122	180800	1869333900	29450	29450	29450	29450	0
81	20231122	180700	1869333900	29450	29450	29450	29450	0
82	20231122	180600	1869333900	29450	29450	29450	29450	0
83	20231122	180500	1869333900	29450	29450	29450	29450	0
84	20231122	180400	1869333900	29450	29450	29450	29450	0
85	20231122	180300	1869333900	29450	29450	29450	29450	0
86	20231122	180200	1869333900	29450	29450	29450	29450	0
87	20231122	180100	1869333900	29450	29450	29450	29450	0
88	20231122	180000	1869333900	29450	29450	29450	29450	0
89	20231122	175900	1869333900	29450	29450	29450	29450	0
90	20231122	175800	1869333900	29450	29450	29450	29450	0
91	20231122	175700	1869333900	29450	29450	29450	29450	0
92	20231122	175600	1869333900	29450	29450	29450	29450	1873
93	20231122	175500	1869333900	29450	29450	29450	29450	0
94	20231122	175400	1869333900	29450	29450	29450	29450	0
95	20231122	175300	1869333900	29450	29450	29450	29450	0
96	20231122	175200	1869333900	29450	29450	29450	29450	0
97	20231122	175100	1869333900	29450	29450	29450	29450	0
98	20231122	175000	1869333900	29450	29450	29450	29450	0
99	20231122	174900	1869333900	29450	29450	29450	29450	0
100	20231122	174800	1869333900	29450	29450	29450	29450	0
101	20231122	174700	1869333900	29450	29450	29450	29450	0
102	20231122	174600	1869333900	29450	29450	29450	29450	0
103	20231122	174500	1869333900	29450	29450	29450	29450	0
104	20231122	174400	1869333900	29450	29450	29450	29450	0
105	20231122	174300	1869333900	29450	29450	29450	29450	0
106	20231122	174200	1869333900	29450	29450	29450	29450	0
107	20231122	174100	1869333900	29450	29450	29450	29450	0
108	20231122	174000	1869333900	29450	29450	29450	29450	0
109	20231122	173900	1869333900	29450	29450	29450	29450	0
110	20231122	173800	1869333900	29450	29450	29450	29450	0
111	20231122	173700	1869333900	29450	29450	29450	29450	0
112	20231122	173600	1869333900	29450	29450	29450	29450	0
113	20231122	173500	1869333900	29450	29450	29450	29450	0
114	20231122	173400	1869333900	29450	29450	29450	29450	0
115	20231122	173300	1869333900	29450	29450	29450	29450	0
116	20231122	173200	1869333900	29450	29450	29450	29450	0
117	20231122	173100	1869333900	29450	29450	29450	29450	0
118	20231122	173000	1869333900	29450	29450	29450	29450	0
119	20231122	172900	1869333900	29450	29450	29450	29450	0
120	20231122	172800	1869333900	29450	29450	29450	29450	0
121	20231122	172700	1869333900	29450	29450	29450	29450	0
122	20231122	172600	1869333900	29450	29450	29450	29450	1873
123	20231122	172500	1869333900	29450	29450	29450	29450	0
124	20231122	172400	1869333900	29450	29450	29450	29450	0
125	20231122	172300	1869333900	29450	29450	29450	29450	0
126	20231122	172200	1869333900	29450	29450	29450	29450	0
127	20231122	172100	1869333900	29450	29450	29450	29450	0
128	20231122	172000	1869333900	29450	29450	29450	29450	0
129	20231122	171900	1869333900	29450	29450	29450	29450	0
130	20231122	171800	1869333900	29450	29450	29450	29450	0
131	20231122	171700	1869333900	29450	29450	29450	29450	0
132	20231122	171600	1869333900	29450	29450	29450	29450	0
133	20231122	171500	1869333900	29450	29450	29450	29450	0
134	20231122	171400	1869333900	29450	29450	29450	29450	0
135	20231122	171300	1869333900	29450	29450	29450	29450	0
136	20231122	171200	1869333900	29450	29450	29450	29450	0
137	20231122	171100	1869333900	29450	29450	29450	29450	0
138	20231122	171000	1869333900	29450	29450	29450	29450	0
139	20231122	170900	1869333900	29450	29450	29450	29450	0
140	20231122	170800	1869333900	29450	29450	29450	29450	0
141	20231122	170700	1869333900	29450	29450	29450	29450	0
142	20231122	170600	1869333900	29450	29450	29450	29450	0
143	20231122	170500	1869333900	29450	29450	29450	29450	0
144	20231122	170400	1869333900	29450	29450	29450	29450	0
145	20231122	170300	1869333900	29450	29450	29450	29450	0
146	20231122	170200	1869333900	29450	29450	29450	29450	0
147	20231122	170100	1869333900	29450	29450	29450	29450	0
148	20231122	170000	1869333900	29450	29450	29450	29450	0
149	20231122	165900	1869333900	29450	29450	29450	29450	0
150	20231122	165800	1869333900	29450	29450	29450	29450	0
151	20231122	165700	1869333900	29450	29450	29450	29450	0
152	20231122	165600	1869333900	29450	29450	29450	29450	1873
153	20231122	165500	1869333900	29450	29450	29450	29450	0
154	20231122	165400	1869333900	29450	29450	29450	29450	0
155	20231122	165300	1869333900	29450	29450	29450	29450	0
156	20231122	165200	1869333900	29450	29450	29450	29450	0
157	20231122	165100	1869333900	29450	29450	29450	29450	0
158	20231122	165000	1869333900	29450	29450	29450	29450	0
159	20231122	164900	1869333900	29450	29450	29450	29450	0
160	20231122	164800	1869333900	29450	29450	29450	29450	0
161	20231122	164700	1869333900	29450	29450	29450	29450	0
162	20231122	164600	1869333900	29450	29450	29450	29450	0
163	20231122	164500	1869333900	29450	29450	29450	29450	0
164	20231122	164400	1869333900	29450	29450	29450	29450	0
165	20231122	164300	1869333900	29450	29450	29450	29450	0
166	20231122	164200	1869333900	29450	29450	29450	29450	0
167	20231122	164100	1869333900	29450	29450	29450	29450	0
168	20231122	164000	1869333900	29450	29450	29450	29450	0
169	20231122	163900	1869333900	29450	29450	29450	29450	0
170	20231122	163800	1869333900	29450	29450	29450	29450	0
171	20231122	163700	1869333900	29450	29450	29450	29450	0
172	20231122	163600	1869333900	29450	29450	29450	29450	0
173	20231122	163500	1869333900	29450	29450	29450	29450	0
174	20231122	163400	1869333900	29450	29450	29450	29450	0
175	20231122	163300	1869333900	29450	29450	29450	29450	0
176	20231122	163200	1869333900	29450	29450	29450	29450	0
177	20231122	163100	1869333900	29450	29450	29450	29450	0
178	20231122	163000	1869333900	29450	29450	29450	29450	0
179	20231122	162900	1869333900	29450	29450	29450	29450	0
180	20231122	162800	1869333900	29450	29450	29450	29450	0
181	20231122	162700	1869333900	29450	29450	29450	29450	0
182	20231122	162600	1869333900	29450	29450	29450	29450	1873
183	20231122	162500	1869333900	29450	29450	29450	29450	0
184	20231122	162400	1869333900	29450	29450	29450	29450	0
185	20231122	162300	1869333900	29450	29450	29450	29450	0
186	20231122	162200	1869333900	29450	29450	29450	29450	0
187	20231122	162100	1869333900	29450	29450	29450	29450	0
188	20231122	162000	1869333900	29450	29450	29450	29450	0
189	20231122	161900	1869333900	29450	29450	29450	29450	0
190	20231122	161800	1869333900	29450	29450	29450	29450	0
191	20231122	161700	1869333900	29450	29450	29450	29450	0
192	20231122	161600	1869333900	29450	29450	29450	29450	0
193	20231122	161500	1869333900	29450	29450	29450	29450	0
194	20231122	161400	1869333900	29450	29450	29450	29450	0
195	20231122	161300	1869333900	29450	29450	29450	29450	0
196	20231122	161200	1869333900	29450	29450	29450	29450	0
197	20231122	161100	1869333900	29450	29450	29450	29450	0
198	20231122	161000	1869333900	29450	29450	29450	29450	0
199	20231122	160900	1869333900	29450	29450	29450	29450	0
200	20231122	160800	1869333900	29450	29450	29450	29450	0
201	20231122	160700	1869333900	29450	29450	29450	29450	0
202	20231122	160600	1869333900	29450	29450	29450	29450	0
203	20231122	160500	1869333900	29450	29450	29450	29450	0
204	20231122	160400	1869333900	29450	29450	29450	29450	0
205	20231122	160300	1869333900	29450	29450	29450	29450	0
206	20231122	160200	1869333900	29450	29450	29450	29450	0
207	20231122	160100	1869333900	29450	29450	29450	29450	0
208	20231122	160000	1869333900	29450	29450	29450	29450	0
209	20231122	155900	1869333900	29450	29450	29450	29450	0
210	20231122	155800	1869333900	29450	29450	29450	29450	0
211	20231122	155700	1869333900	29450	29450	29450	29450	0
212	20231122	155600	1869333900	29450	29450	29450	29450	1873
213	20231122	155500	1869333900	29450	29450	29450	29450	0
214	20231122	155400	1869333900	29450	29450	29450	29450	0
215	20231122	155300	1869333900	29450	29450	29450	29450	0
216	20231122	155200	1869333900	29450	29450	29450	29450	0
217	20231122	155100	1869333900	29450	29450	29450	29450	0
218	20231122	155000	1869333900	29450	29450	29450	29450	0
219	20231122	154900	1869333900	29450	29450	29450	29450	0
220	20231122	154800	1869333900	29450	29450	29450	29450	0
221	20231122	154700	1869333900	29450	29450	29450	29450	0
222	20231122	154600	1869333900	29450	29450	29450	29450	0
223	20231122	154500	1869333900	29450	29450	29450	29450	0
224	20231122	154400	1869333900	29450	29450	29450	29450	0
225	20231122	154300	1869333900	29450	29450	29450	29450	0
226	20231122	154200	1869333900	29450	29450	29450	29450	0
227	20231122	154100	1869333900	29450	29450	29450	29450	0
228	20231122	154000	1869333900	29450	29450	29450	29450	0
229	20231122	153900	1869333900	29450	29450	29450	29450	0
230	20231122	153800	1869333900	29450	29450	29450	29450	0
231	20231122	153700	1869333900	29450	29450	29450	29450	0
232	20231122	153600	1869333900	29450	29450	29450	29450	0
233	20231122	153500	1869333900	29450	29450	29450	29450	0
234	20231122	153400	1869333900	29450	29450	29450	29450	0
235	20231122	153300	1869333900	29450	29450	29450	29450	0
236	20231122	153200	1869333900	29450	29450	29450	29450	0
237	20231122	153100	1869333900	29450	29450	29450	29450	0
238	20231122	153000	1869333900	29450	29450	29450	29450	1873
239	20231122	152900	1814174050	29450	29450	29450	29450	0
240	20231122	152800	1814174050	29450	29450	29450	29450	0
241	20231122	152700	1814174050	29450	29450	29450	29450	0
242	20231122	152600	1814174050	29450	29450	29450	29450	0
243	20231122	152500	1814174050	29450	29450	29450	29450	0
244	20231122	152400	1814174050	29450	29450	29450	29450	0
245	20231122	152300	1814174050	29450	29450	29450	29450	0
246	20231122	152200	1814174050	29450	29450	29450	29450	0
247	20231122	152100	1814174050	29450	29450	29450	29450	0
248	20231122	152000	1814174050	29450	29450	29450	29450	0
249	20231122	151900	1814174050	29450	29550	29550	29450	1226
250	20231122	151800	1778060250	29450	29550	29550	29450	319
251	20231122	151700	1768656300	29450	29550	29550	29450	257
252	20231122	151600	1761074000	29550	29500	29550	29450	235
253	20231122	151500	1754141200	29550	29500	29550	29500	288
254	20231122	151400	1745639750	29500	29550	29550	29500	223
255	20231122	151300	1739051650	29550	29500	29550	29450	783
256	20231122	151200	1715918600	29550	29500	29550	29450	779
257	20231122	151100	1692956000	29550	29550	29550	29500	58
258	20231122	151000	1691243550	29550	29500	29550	29500	250
259	20231122	150900	1683861200	29500	29550	29550	29500	155
260	20231122	150800	1679285200	29500	29450	29550	29450	249
261	20231122	150700	1671943350	29550	29500	29550	29450	458
262	20231122	150600	1658440900	29550	29550	29550	29500	212
263	20231122	150500	1652183450	29550	29500	29550	29450	830
264	20231122	150400	1627697850	29500	29550	29550	29500	12
265	20231122	150300	1627343300	29550	29550	29550	29450	585
266	20231122	150200	1610099050	29500	29500	29500	29450	245
267	20231122	150100	1602880600	29500	29500	29550	29450	88
268	20231122	150000	1600282700	29550	29550	29550	29550	7
269	20231122	145900	1600075850	29500	29500	29550	29500	227
270	20231122	145800	1593378050	29550	29550	29550	29500	54
271	20231122	145700	1591784050	29450	29550	29550	29450	453
272	20231122	145600	1578437200	29450	29500	29550	29450	314
273	20231122	145500	1569175700	29500	29500	29550	29500	235
274	20231122	145400	1562243050	29550	29500	29550	29500	83
275	20231122	145300	1559793100	29500	29500	29550	29500	112
276	20231122	145200	1556488850	29500	29550	29550	29500	446
277	20231122	145100	1543325850	29500	29500	29550	29500	1137
278	20231122	145000	1509752100	29550	29550	29550	29550	36
279	20231122	144900	1508688300	29550	29550	29550	29550	6
280	20231122	144800	1508511000	29550	29500	29550	29450	847
281	20231122	144700	1483483000	29500	29500	29550	29450	135
282	20231122	144600	1479499400	29450	29550	29550	29450	461
283	20231122	144500	1465911250	29550	29550	29550	29450	52
284	20231122	144400	1464377100	29550	29500	29550	29500	44
285	20231122	144300	1463079050	29450	29500	29550	29450	170
286	20231122	144200	1458068000	29500	29450	29550	29450	253
287	20231122	144100	1450603700	29450	29500	29500	29450	139
288	20231122	144000	1446509800	29550	29550	29550	29450	33
289	20231122	143900	1445535200	29500	29500	29550	29450	40
290	20231122	143800	1444355800	29550	29500	29550	29450	365
291	20231122	143700	1433600300	29500	29550	29550	29500	103
292	20231122	143600	1430561650	29500	29500	29550	29500	106
293	20231122	143500	1427432850	29500	29500	29500	29500	33
294	20231122	143400	1426459350	29450	29500	29500	29450	562
295	20231122	143300	1409885800	29550	29550	29550	29500	55
296	20231122	143200	1408261100	29550	29550	29550	29500	86
297	20231122	143100	1405721150	29500	29550	29550	29500	74
298	20231122	143000	1403536450	29550	29500	29550	29500	275
299	20231122	142900	1395423600	29500	29550	29550	29500	227
300	20231122	142800	1388724850	29500	29550	29550	29500	49
301	20231122	142700	1387279100	29500	29550	29550	29500	183
302	20231122	142600	1381874700	29550	29550	29550	29550	23
303	20231122	142500	1381195050	29550	29550	29550	29500	136
304	20231122	142400	1377182750	29550	29550	29550	29550	52
305	20231122	142300	1375646150	29550	29550	29550	29550	98
306	20231122	142200	1372750250	29600	29600	29600	29600	28
307	20231122	142100	1371921450	29600	29550	29600	29550	269
308	20231122	142000	1363972300	29550	29600	29600	29550	54
309	20231122	141900	1362374450	29600	29600	29600	29550	39
310	20231122	141800	1361221700	29600	29600	29600	29600	760
311	20231122	141700	1338725700	29600	29550	29600	29500	578
312	20231122	141600	1321652550	29550	29600	29600	29550	5
313	20231122	141500	1321504700	29600	29600	29600	29600	40
314	20231122	141400	1320320700	29600	29600	29600	29600	6
315	20231122	141300	1320143100	29600	29600	29600	29600	35
316	20231122	141200	1319107100	29550	29600	29600	29550	213
317	20231122	141100	1312812550	29600	29600	29650	29600	146
318	20231122	141000	1308490700	29500	29600	29600	29500	190
319	20231122	140900	1302876600	29550	29600	29600	29550	32
320	20231122	140800	1301930750	29550	29650	29650	29550	105
321	20231122	140700	1298821950	29650	29650	29650	29550	24
322	20231122	140600	1298111400	29600	29650	29650	29600	40
323	20231122	140500	1296925700	29650	29650	29650	29650	3
324	20231122	140400	1296836750	29550	29600	29600	29500	159
325	20231122	140300	1292145300	29600	29650	29650	29500	450
326	20231122	140200	1278835050	29650	29650	29650	29600	18
327	20231122	140100	1278301950	29650	29600	29650	29600	81
328	20231122	140000	1275902050	29550	29600	29600	29550	231
329	20231122	135900	1269069900	29650	29650	29650	29650	29
330	20231122	135800	1268210050	29650	29650	29650	29650	9
331	20231122	135700	1267943200	29600	29600	29600	29600	369
332	20231122	135600	1257020800	29600	29600	29600	29550	109
333	20231122	135500	1253797850	29550	29550	29600	29550	151
334	20231122	135400	1249335400	29600	29600	29600	29600	35
335	20231122	135300	1248299400	29600	29600	29600	29600	7
336	20231122	135200	1248092200	29600	29550	29600	29550	127
337	20231122	135100	1244333800	29550	29600	29600	29550	147
338	20231122	135000	1239989300	29600	29550	29600	29550	33
339	20231122	134900	1239013100	29650	29650	29650	29550	337
340	20231122	134800	1229042750	29600	29650	29650	29600	31
341	20231122	134700	1228124950	29600	29650	29650	29550	208
342	20231122	134600	1221969000	29650	29550	29650	29550	23
343	20231122	134500	1221288950	29550	29550	29600	29550	344
344	20231122	134400	1211108000	29550	29550	29550	29550	19
345	20231122	134300	1210546550	29550	29550	29550	29500	297
346	20231122	134200	1201782450	29500	29500	29550	29500	692
347	20231122	134100	1181367900	29500	29550	29550	29500	52
348	20231122	134000	1179833050	29500	29600	29600	29500	65
349	20231122	133900	1177911950	29550	29500	29600	29500	228
350	20231122	133800	1171184450	29550	29550	29600	29550	214
351	20231122	133700	1164858500	29550	29550	29550	29550	14
352	20231122	133600	1164444800	29550	29550	29600	29550	123
353	20231122	133500	1160806300	29550	29500	29550	29500	87
354	20231122	133400	1158239750	29550	29550	29600	29500	96
355	20231122	133300	1155406400	29550	29500	29550	29500	48
356	20231122	133200	1153988100	29500	29550	29550	29500	95
357	20231122	133100	1151183400	29550	29500	29550	29450	44
358	20231122	133000	1149884350	29450	29550	29550	29450	294
359	20231122	132900	1141215350	29450	29550	29550	29450	56
360	20231122	132800	1139561800	29450	29500	29550	29450	305
361	20231122	132700	1130570550	29450	29500	29500	29450	458
362	20231122	132600	1117073950	29550	29500	29550	29450	196
363	20231122	132500	1111296900	29500	29550	29550	29500	26
364	20231122	132400	1110529550	29500	29500	29550	29500	151
365	20231122	132300	1106072000	29500	29500	29600	29500	62
366	20231122	132200	1104242900	29600	29500	29600	29450	179
367	20231122	132100	1098967100	29500	29500	29500	29450	59
368	20231122	132000	1097226650	29500	29600	29600	29500	436
369	20231122	131900	1084364450	29600	29500	29600	29500	78
370	20231122	131800	1082059550	29450	29500	29500	29450	196
371	20231122	131700	1076286350	29600	29500	29600	29450	161
372	20231122	131600	1071539400	29600	29500	29600	29500	200
373	20231122	131500	1065638850	29550	29500	29550	29500	257
374	20231122	131400	1058045750	29500	29500	29500	29500	75
375	20231122	131300	1055833250	29500	29500	29550	29450	372
376	20231122	131200	1044860950	29550	29500	29550	29500	38
377	20231122	131100	1043738750	29500	29550	29550	29500	20
378	20231122	131000	1043148300	29500	29500	29550	29500	92
379	20231122	130900	1040432150	29500	29550	29550	29500	125
380	20231122	130800	1036744450	29550	29550	29550	29500	49
381	20231122	130700	1035297250	29550	29500	29550	29500	64
382	20231122	130600	1033406750	29550	29550	29550	29450	206
383	20231122	130500	1027331750	29500	29550	29550	29500	244
384	20231122	130400	1020133550	29500	29500	29500	29500	12
385	20231122	130300	1019779550	29550	29550	29550	29450	46
386	20231122	130200	1018421600	29450	29500	29500	29450	100
387	20231122	130100	1015475100	29500	29500	29550	29450	99
388	20231122	130000	1012554250	29450	29500	29550	29450	437
389	20231122	125900	999671850	29500	29500	29550	29450	348
390	20231122	125800	989409850	29500	29500	29550	29500	86
391	20231122	125700	986872550	29500	29550	29550	29500	14
392	20231122	125600	986458900	29500	29550	29550	29500	235
393	20231122	125500	979524150	29550	29550	29550	29500	19
394	20231122	125400	978963350	29500	29550	29550	29500	46
395	20231122	125300	977605000	29550	29500	29550	29500	150
396	20231122	125200	973179200	29550	29550	29550	29500	622
397	20231122	125100	954806000	29550	29550	29550	29500	37
398	20231122	125000	953714250	29550	29550	29550	29550	7
399	20231122	124900	953507400	29500	29550	29550	29500	50
400	20231122	124800	952030900	29500	29500	29550	29450	254
401	20231122	124700	944540900	29550	29550	29550	29550	45
402	20231122	124600	943211150	29500	29500	29550	29500	20
403	20231122	124500	942620950	29550	29550	29550	29450	102
404	20231122	124400	939610100	29500	29550	29550	29450	63
405	20231122	124300	937752150	29500	29500	29550	29500	462
406	20231122	124200	924122950	29550	29500	29550	29500	115
407	20231122	124100	920727950	29500	29500	29550	29500	244
408	20231122	124000	913529300	29550	29550	29550	29550	20
409	20231122	123900	912938300	29500	29550	29550	29500	213
410	20231122	123800	906654500	29550	29550	29550	29550	84
411	20231122	123700	904172300	29550	29550	29550	29550	6
412	20231122	123600	903995000	29500	29550	29550	29500	41
413	20231122	123500	902785100	29550	29550	29550	29500	122
414	20231122	123400	899184550	29550	29550	29550	29550	2
415	20231122	123300	899125450	29550	29550	29550	29500	74
416	20231122	123200	896939800	29450	29500	29550	29450	207
417	20231122	123100	890836850	29500	29500	29550	29500	267
418	20231122	123000	882958850	29550	29550	29550	29550	4
419	20231122	122900	882840650	29550	29550	29550	29500	92
420	20231122	122800	880124200	29500	29550	29550	29500	309
421	20231122	122700	871008550	29550	29450	29550	29450	129
422	20231122	122600	867208900	29550	29500	29550	29450	110
423	20231122	122500	863963900	29550	29500	29550	29500	193
424	20231122	122400	858269700	29550	29550	29550	29500	64
425	20231122	122300	856379450	29550	29550	29550	29550	12
426	20231122	122200	856024850	29550	29550	29550	29500	156
427	20231122	122100	851421700	29550	29550	29550	29550	5
428	20231122	122000	851273950	29600	29550	29600	29500	397
429	20231122	121900	839554650	29500	29550	29550	29500	49
430	20231122	121800	838107100	29550	29550	29550	29500	203
431	20231122	121700	832118250	29600	29550	29600	29550	50
432	20231122	121600	830639100	29550	29600	29600	29550	63
433	20231122	121500	828777400	29550	29550	29600	29550	69
434	20231122	121400	826736800	29600	29500	29600	29500	154
435	20231122	121300	822193600	29550	29550	29550	29550	343
436	20231122	121200	812057950	29550	29550	29550	29550	114
437	20231122	121100	808689250	29550	29500	29550	29450	81
438	20231122	121000	806296400	29450	29450	29550	29450	319
439	20231122	120900	796897750	29450	29550	29550	29450	45
440	20231122	120800	795571850	29550	29550	29550	29550	29
441	20231122	120700	794714900	29500	29550	29550	29500	75
442	20231122	120600	792502250	29550	29550	29550	29500	191
443	20231122	120500	786863600	29500	29550	29550	29500	323
444	20231122	120400	777332600	29550	29550	29550	29550	3
445	20231122	120300	777243950	29550	29550	29550	29550	37
446	20231122	120200	776150600	29550	29550	29550	29550	6
447	20231122	120100	775973300	29550	29550	29550	29500	119
448	20231122	120000	772460450	29550	29550	29550	29550	37
449	20231122	115900	771367100	29550	29600	29600	29500	141
450	20231122	115800	767205450	29600	29550	29600	29550	309
451	20231122	115700	758073300	29550	29600	29600	29550	15
452	20231122	115600	757629400	29550	29550	29550	29550	65
453	20231122	115500	755708650	29550	29550	29600	29550	32
454	20231122	115400	754762900	29600	29600	29600	29600	29
455	20231122	115300	753904500	29600	29500	29600	29500	218
456	20231122	115200	747466750	29550	29600	29600	29500	103
457	20231122	115100	744421950	29550	29550	29600	29500	93
458	20231122	115000	741675650	29600	29550	29600	29500	124
459	20231122	114900	738017300	29600	29600	29600	29500	194
460	20231122	114800	732288550	29500	29600	29650	29500	221
461	20231122	114700	725757750	29600	29600	29650	29600	96
462	20231122	114600	722916100	29700	29550	29700	29500	891
463	20231122	114500	696550350	29550	29550	29550	29500	28
464	20231122	114400	695723000	29550	29550	29550	29500	82
465	20231122	114300	693303450	29550	29600	29600	29500	93
466	20231122	114200	690558250	29500	29500	29600	29500	1506
467	20231122	114100	646082700	29550	29550	29550	29550	12
468	20231122	114000	645728100	29550	29500	29550	29500	228
469	20231122	113900	639000250	29550	29550	29550	29500	31
470	20231122	113800	638085400	29500	29500	29550	29500	81
471	20231122	113700	635693800	29550	29550	29550	29550	4
472	20231122	113600	635575600	29550	29550	29550	29500	157
473	20231122	113500	630943400	29550	29550	29550	29550	29
474	20231122	113400	630086450	29550	29550	29550	29500	49
475	20231122	113300	628640750	29550	29550	29550	29550	40
476	20231122	113200	627458750	29550	29550	29550	29500	36
477	20231122	113100	626396400	29500	29550	29550	29500	175
478	20231122	113000	621232200	29550	29500	29550	29500	143
479	20231122	112900	617008300	29550	29500	29550	29500	39
480	20231122	112800	615857600	29500	29600	29600	29500	992
481	20231122	112700	586545100	29550	29600	29600	29550	168
482	20231122	112600	581580350	29600	29600	29600	29550	53
483	20231122	112500	580012700	29600	29600	29600	29600	6
484	20231122	112400	579835100	29600	29600	29600	29600	46
485	20231122	112300	578473500	29600	29600	29600	29550	208
486	20231122	112200	572326250	29600	29600	29600	29550	54
487	20231122	112100	570730250	29600	29600	29600	29600	36
488	20231122	112000	569664650	29600	29600	29600	29600	24
489	20231122	111900	568954250	29600	29600	29600	29550	124
490	20231122	111800	565287650	29600	29600	29600	29600	26
491	20231122	111700	564518050	29600	29600	29600	29600	27
492	20231122	111600	563718850	29600	29600	29600	29600	8
493	20231122	111500	563482050	29600	29550	29600	29550	164
494	20231122	111400	558635400	29600	29600	29600	29600	71
495	20231122	111300	556533800	29600	29600	29650	29600	79
496	20231122	111200	554195000	29600	29600	29600	29600	27
497	20231122	111100	553395800	29600	29600	29600	29600	17
498	20231122	111000	552892600	29600	29600	29600	29550	219
499	20231122	110900	546416250	29600	29600	29600	29600	11
500	20231122	110800	546090650	29650	29600	29650	29600	104
501	20231122	110700	543012200	29600	29600	29600	29600	10
502	20231122	110600	542716200	29600	29600	29600	29550	195
503	20231122	110500	536953050	29600	29600	29600	29550	344
504	20231122	110400	526771100	29600	29600	29600	29600	11
505	20231122	110300	526445500	29600	29600	29600	29600	51
506	20231122	110200	524935900	29600	29600	29650	29550	270
507	20231122	110100	516948950	29600	29650	29650	29600	88
508	20231122	110000	514342000	29600	29600	29600	29600	143
509	20231122	105900	510109200	29600	29600	29650	29550	335
510	20231122	105800	500193850	29600	29550	29600	29550	212
511	20231122	105700	493927700	29550	29550	29600	29550	150
512	20231122	105600	489495150	29600	29550	29600	29500	176
513	20231122	105500	484292900	29600	29550	29600	29550	9
514	20231122	105400	484026550	29600	29600	29600	29600	28
515	20231122	105300	483197750	29550	29600	29600	29550	226
516	20231122	105200	476519050	29600	29600	29600	29600	3
517	20231122	105100	476430250	29600	29550	29650	29550	245
518	20231122	105000	469177800	29600	29550	29600	29550	43
519	20231122	104900	467906900	29550	29550	29600	29500	229
520	20231122	104800	461145750	29550	29550	29550	29550	13
521	20231122	104700	460761600	29550	29550	29550	29550	159
522	20231122	104600	456063150	29550	29500	29600	29500	24
523	20231122	104500	455354650	29550	29550	29550	29500	132
524	20231122	104400	451459850	29550	29550	29550	29500	122
525	20231122	104300	447855850	29500	29550	29550	29500	55
526	20231122	104200	446232850	29500	29500	29600	29450	114
527	20231122	104100	442867950	29500	29500	29500	29500	179
528	20231122	104000	437587450	29550	29550	29550	29500	154
529	20231122	103900	433041350	29500	29500	29500	29450	255
530	20231122	103800	425519350	29500	29500	29500	29500	26
531	20231122	103700	424752350	29550	29500	29550	29500	28
532	20231122	103600	423926100	29500	29500	29500	29500	166
533	20231122	103500	419029100	29500	29550	29550	29500	12
534	20231122	103400	418675050	29550	29500	29550	29500	75
535	20231122	103300	416461800	29500	29550	29550	29500	27
536	20231122	103200	415665250	29500	29550	29550	29500	409
537	20231122	103100	403589750	29600	29500	29600	29500	21
538	20231122	103000	402969850	29500	29500	29500	29500	18
539	20231122	102900	402438850	29550	29500	29550	29500	25
540	20231122	102800	401701050	29500	29500	29600	29500	239
541	20231122	102700	394650250	29500	29500	29500	29500	16
542	20231122	102600	394178250	29500	29450	29500	29450	80
543	20231122	102500	391819150	29600	29450	29600	29450	214
544	20231122	102400	385511000	29450	29500	29500	29450	731
545	20231122	102300	363952050	29500	29500	29500	29500	11
546	20231122	102200	363627550	29600	29500	29600	29500	180
547	20231122	102100	358317150	29600	29600	29600	29600	0
548	20231122	102000	358317150	29600	29600	29600	29600	0
549	20231122	101900	358317150	29600	29600	29600	29500	121
550	20231122	101800	354737150	29600	29600	29600	29600	0
551	20231122	101700	354737150	29600	29600	29600	29600	4
552	20231122	101600	354618750	29600	29600	29600	29500	18
553	20231122	101500	354086050	29500	29500	29500	29500	0
554	20231122	101400	354086050	29500	29500	29500	29500	11
555	20231122	101300	353761550	29600	29600	29600	29600	5
556	20231122	101200	353613550	29500	29500	29500	29500	95
557	20231122	101100	350811050	29550	29500	29550	29450	1664
558	20231122	101000	301723550	29450	29450	29500	29450	66
559	20231122	100900	299779450	29500	29450	29500	29450	16
560	20231122	100800	299308000	29450	29500	29500	29450	32
561	20231122	100700	298365350	29450	29450	29450	29450	25
562	20231122	100600	297629100	29450	29450	29450	29450	115
563	20231122	100500	294242350	29450	29500	29500	29450	28
564	20231122	100400	293417600	29450	29450	29500	29450	172
565	20231122	100300	288352150	29450	29450	29450	29450	32
566	20231122	100200	287409750	29450	29450	29500	29450	27
567	20231122	100100	286614400	29450	29450	29450	29450	209
568	20231122	100000	280459350	29450	29500	29500	29450	89
569	20231122	095900	277835450	29450	29500	29500	29450	901
570	20231122	095800	251262450	29500	29500	29500	29500	46
571	20231122	095700	249905450	29500	29500	29500	29500	38
572	20231122	095600	248784450	29500	29500	29550	29500	29
573	20231122	095500	247928750	29500	29500	29500	29500	55
574	20231122	095400	246306250	29500	29500	29500	29500	19
575	20231122	095300	245745750	29500	29550	29550	29500	25
576	20231122	095200	245008100	29500	29500	29500	29500	48
577	20231122	095100	243592100	29500	29500	29500	29500	25
578	20231122	095000	242854600	29500	29550	29550	29500	60
579	20231122	094900	241084100	29500	29550	29550	29500	393
580	20231122	094800	229472200	29550	29550	29550	29550	77
581	20231122	094700	227196850	29550	29600	29650	29550	497
582	20231122	094600	212494900	29600	29600	29600	29600	135
583	20231122	094500	208498900	29600	29600	29600	29600	30
584	20231122	094400	207610900	29600	29650	29650	29600	27
585	20231122	094300	206811450	29600	29600	29600	29600	130
586	20231122	094200	202963450	29600	29600	29600	29600	395
587	20231122	094100	191271450	29700	29650	29700	29650	46
588	20231122	094000	189907350	29650	29650	29650	29650	5
589	20231122	093900	189759100	29650	29650	29700	29650	45
590	20231122	093800	188424800	29650	29650	29700	29650	128
591	20231122	093700	184627700	29650	29650	29700	29650	214
592	20231122	093600	178282550	29650	29650	29650	29650	5
593	20231122	093500	178134300	29650	29650	29650	29650	4
594	20231122	093400	178015700	29650	29650	29650	29600	56
595	20231122	093300	176357450	29650	29650	29700	29600	80
596	20231122	093200	173983450	29700	29650	29700	29650	25
597	20231122	093100	173242050	29650	29650	29650	29650	0
598	20231122	093000	173242050	29650	29650	29700	29600	90
599	20231122	092900	170577350	29700	29600	29700	29600	83
600	20231122	092800	168116250	29600	29550	29600	29500	929
601	20231122	092700	140660700	29550	29550	29550	29550	31
602	20231122	092600	139744650	29600	29600	29600	29600	49
603	20231122	092500	138294250	29550	29600	29600	29550	98
604	20231122	092400	135398050	29550	29550	29550	29550	26
605	20231122	092300	134629750	29550	29600	29600	29550	198
606	20231122	092200	128769250	29600	29600	29650	29600	177
607	20231122	092100	123529500	29600	29600	29600	29600	90
608	20231122	092000	120865500	29600	29600	29650	29600	122
609	20231122	091900	117254050	29600	29600	29650	29600	111
610	20231122	091800	113968050	29650	29600	29650	29600	40
611	20231122	091700	112783050	29650	29600	29650	29600	198
612	20231122	091600	106914200	29600	29600	29600	29600	96
613	20231122	091500	104072600	29600	29600	29650	29600	54
614	20231122	091400	102474100	29600	29600	29650	29600	53
615	20231122	091300	100903550	29600	29650	29650	29600	178
616	20231122	091200	95627100	29600	29650	29700	29600	264
617	20231122	091100	87799950	29750	29750	29750	29750	1
618	20231122	091000	87770200	29650	29700	29700	29600	673
619	20231122	090900	67795600	29800	29700	29800	29700	704
620	20231122	090800	46880000	29600	29600	29700	29600	64
621	20231122	090700	44985500	29700	29600	29700	29600	76
622	20231122	090600	42733750	29650	29700	29700	29550	34
623	20231122	090500	41728700	29550	29600	29700	29550	91
624	20231122	090400	39034000	29600	29600	29700	29600	196
625	20231122	090300	33229800	29600	29600	29650	29600	97
626	20231122	090200	30358550	29600	29600	29600	29600	41
627	20231122	090100	29144950	29600	29600	29600	29600	98
628	20231122	090000	26244150	29600	29550	29600	29550	888