KissMeData/064760/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	193200	2586949100	96000	96000	96000	96000	893
3	20231121	193100	2586949100	96000	96000	96000	96000	0
4	20231121	193000	2586949100	96000	96000	96000	96000	0
5	20231121	192900	2586949100	96000	96000	96000	96000	0
6	20231121	192800	2586949100	96000	96000	96000	96000	0
7	20231121	192700	2586949100	96000	96000	96000	96000	0
8	20231121	192600	2586949100	96000	96000	96000	96000	0
9	20231121	192500	2586949100	96000	96000	96000	96000	0
10	20231121	192400	2586949100	96000	96000	96000	96000	0
11	20231121	192300	2586949100	96000	96000	96000	96000	0
12	20231121	192200	2586949100	96000	96000	96000	96000	0
13	20231121	192100	2586949100	96000	96000	96000	96000	0
14	20231121	192000	2586949100	96000	96000	96000	96000	0
15	20231121	191900	2586949100	96000	96000	96000	96000	0
16	20231121	191800	2586949100	96000	96000	96000	96000	0
17	20231121	191700	2586949100	96000	96000	96000	96000	0
18	20231121	191600	2586949100	96000	96000	96000	96000	0
19	20231121	191500	2586949100	96000	96000	96000	96000	0
20	20231121	191400	2586949100	96000	96000	96000	96000	0
21	20231121	191300	2586949100	96000	96000	96000	96000	0
22	20231121	191200	2586949100	96000	96000	96000	96000	0
23	20231121	191100	2586949100	96000	96000	96000	96000	0
24	20231121	191000	2586949100	96000	96000	96000	96000	0
25	20231121	190900	2586949100	96000	96000	96000	96000	0
26	20231121	190800	2586949100	96000	96000	96000	96000	0
27	20231121	190700	2586949100	96000	96000	96000	96000	0
28	20231121	190600	2586949100	96000	96000	96000	96000	0
29	20231121	190500	2586949100	96000	96000	96000	96000	0
30	20231121	190400	2586949100	96000	96000	96000	96000	0
31	20231121	190300	2586949100	96000	96000	96000	96000	0
32	20231121	190200	2586949100	96000	96000	96000	96000	893
33	20231121	190100	2586949100	96000	96000	96000	96000	0
34	20231121	190000	2586949100	96000	96000	96000	96000	0
35	20231121	185900	2586949100	96000	96000	96000	96000	0
36	20231121	185800	2586949100	96000	96000	96000	96000	0
37	20231121	185700	2586949100	96000	96000	96000	96000	0
38	20231121	185600	2586949100	96000	96000	96000	96000	0
39	20231121	185500	2586949100	96000	96000	96000	96000	0
40	20231121	185400	2586949100	96000	96000	96000	96000	0
41	20231121	185300	2586949100	96000	96000	96000	96000	0
42	20231121	185200	2586949100	96000	96000	96000	96000	0
43	20231121	185100	2586949100	96000	96000	96000	96000	0
44	20231121	185000	2586949100	96000	96000	96000	96000	0
45	20231121	184900	2586949100	96000	96000	96000	96000	0
46	20231121	184800	2586949100	96000	96000	96000	96000	0
47	20231121	184700	2586949100	96000	96000	96000	96000	0
48	20231121	184600	2586949100	96000	96000	96000	96000	0
49	20231121	184500	2586949100	96000	96000	96000	96000	0
50	20231121	184400	2586949100	96000	96000	96000	96000	0
51	20231121	184300	2586949100	96000	96000	96000	96000	0
52	20231121	184200	2586949100	96000	96000	96000	96000	0
53	20231121	184100	2586949100	96000	96000	96000	96000	0
54	20231121	184000	2586949100	96000	96000	96000	96000	0
55	20231121	183900	2586949100	96000	96000	96000	96000	0
56	20231121	183800	2586949100	96000	96000	96000	96000	0
57	20231121	183700	2586949100	96000	96000	96000	96000	0
58	20231121	183600	2586949100	96000	96000	96000	96000	0
59	20231121	183500	2586949100	96000	96000	96000	96000	0
60	20231121	183400	2586949100	96000	96000	96000	96000	0
61	20231121	183300	2586949100	96000	96000	96000	96000	0
62	20231121	183200	2586949100	96000	96000	96000	96000	893
63	20231121	183100	2586949100	96000	96000	96000	96000	0
64	20231121	183000	2586949100	96000	96000	96000	96000	0
65	20231121	182900	2586949100	96000	96000	96000	96000	0
66	20231121	182800	2586949100	96000	96000	96000	96000	0
67	20231121	182700	2586949100	96000	96000	96000	96000	0
68	20231121	182600	2586949100	96000	96000	96000	96000	0
69	20231121	182500	2586949100	96000	96000	96000	96000	0
70	20231121	182400	2586949100	96000	96000	96000	96000	0
71	20231121	182300	2586949100	96000	96000	96000	96000	0
72	20231121	182200	2586949100	96000	96000	96000	96000	0
73	20231121	182100	2586949100	96000	96000	96000	96000	0
74	20231121	182000	2586949100	96000	96000	96000	96000	0
75	20231121	181900	2586949100	96000	96000	96000	96000	0
76	20231121	181800	2586949100	96000	96000	96000	96000	0
77	20231121	181700	2586949100	96000	96000	96000	96000	0
78	20231121	181600	2586949100	96000	96000	96000	96000	0
79	20231121	181500	2586949100	96000	96000	96000	96000	0
80	20231121	181400	2586949100	96000	96000	96000	96000	0
81	20231121	181300	2586949100	96000	96000	96000	96000	0
82	20231121	181200	2586949100	96000	96000	96000	96000	0
83	20231121	181100	2586949100	96000	96000	96000	96000	0
84	20231121	181000	2586949100	96000	96000	96000	96000	0
85	20231121	180900	2586949100	96000	96000	96000	96000	0
86	20231121	180800	2586949100	96000	96000	96000	96000	0
87	20231121	180700	2586949100	96000	96000	96000	96000	0
88	20231121	180600	2586949100	96000	96000	96000	96000	0
89	20231121	180500	2586949100	96000	96000	96000	96000	0
90	20231121	180400	2586949100	96000	96000	96000	96000	0
91	20231121	180300	2586949100	96000	96000	96000	96000	0
92	20231121	180200	2586949100	96000	96000	96000	96000	893
93	20231121	180100	2586949100	96000	96000	96000	96000	0
94	20231121	180000	2586949100	96000	96000	96000	96000	0
95	20231121	175900	2586949100	96000	96000	96000	96000	0
96	20231121	175800	2586949100	96000	96000	96000	96000	0
97	20231121	175700	2586949100	96000	96000	96000	96000	0
98	20231121	175600	2586949100	96000	96000	96000	96000	0
99	20231121	175500	2586949100	96000	96000	96000	96000	0
100	20231121	175400	2586949100	96000	96000	96000	96000	0
101	20231121	175300	2586949100	96000	96000	96000	96000	0
102	20231121	175200	2586949100	96000	96000	96000	96000	0
103	20231121	175100	2586949100	96000	96000	96000	96000	0
104	20231121	175000	2586949100	96000	96000	96000	96000	0
105	20231121	174900	2586949100	96000	96000	96000	96000	0
106	20231121	174800	2586949100	96000	96000	96000	96000	0
107	20231121	174700	2586949100	96000	96000	96000	96000	0
108	20231121	174600	2586949100	96000	96000	96000	96000	0
109	20231121	174500	2586949100	96000	96000	96000	96000	0
110	20231121	174400	2586949100	96000	96000	96000	96000	0
111	20231121	174300	2586949100	96000	96000	96000	96000	0
112	20231121	174200	2586949100	96000	96000	96000	96000	0
113	20231121	174100	2586949100	96000	96000	96000	96000	0
114	20231121	174000	2586949100	96000	96000	96000	96000	0
115	20231121	173900	2586949100	96000	96000	96000	96000	0
116	20231121	173800	2586949100	96000	96000	96000	96000	0
117	20231121	173700	2586949100	96000	96000	96000	96000	0
118	20231121	173600	2586949100	96000	96000	96000	96000	0
119	20231121	173500	2586949100	96000	96000	96000	96000	0
120	20231121	173400	2586949100	96000	96000	96000	96000	0
121	20231121	173300	2586949100	96000	96000	96000	96000	0
122	20231121	173200	2586949100	96000	96000	96000	96000	893
123	20231121	173100	2586949100	96000	96000	96000	96000	0
124	20231121	173000	2586949100	96000	96000	96000	96000	0
125	20231121	172900	2586949100	96000	96000	96000	96000	0
126	20231121	172800	2586949100	96000	96000	96000	96000	0
127	20231121	172700	2586949100	96000	96000	96000	96000	0
128	20231121	172600	2586949100	96000	96000	96000	96000	0
129	20231121	172500	2586949100	96000	96000	96000	96000	0
130	20231121	172400	2586949100	96000	96000	96000	96000	0
131	20231121	172300	2586949100	96000	96000	96000	96000	0
132	20231121	172200	2586949100	96000	96000	96000	96000	0
133	20231121	172100	2586949100	96000	96000	96000	96000	0
134	20231121	172000	2586949100	96000	96000	96000	96000	0
135	20231121	171900	2586949100	96000	96000	96000	96000	0
136	20231121	171800	2586949100	96000	96000	96000	96000	0
137	20231121	171700	2586949100	96000	96000	96000	96000	0
138	20231121	171600	2586949100	96000	96000	96000	96000	0
139	20231121	171500	2586949100	96000	96000	96000	96000	0
140	20231121	171400	2586949100	96000	96000	96000	96000	0
141	20231121	171300	2586949100	96000	96000	96000	96000	0
142	20231121	171200	2586949100	96000	96000	96000	96000	0
143	20231121	171100	2586949100	96000	96000	96000	96000	0
144	20231121	171000	2586949100	96000	96000	96000	96000	0
145	20231121	170900	2586949100	96000	96000	96000	96000	0
146	20231121	170800	2586949100	96000	96000	96000	96000	0
147	20231121	170700	2586949100	96000	96000	96000	96000	0
148	20231121	170600	2586949100	96000	96000	96000	96000	0
149	20231121	170500	2586949100	96000	96000	96000	96000	0
150	20231121	170400	2586949100	96000	96000	96000	96000	0
151	20231121	170300	2586949100	96000	96000	96000	96000	0
152	20231121	170200	2586949100	96000	96000	96000	96000	893
153	20231121	170100	2586949100	96000	96000	96000	96000	0
154	20231121	170000	2586949100	96000	96000	96000	96000	0
155	20231121	165900	2586949100	96000	96000	96000	96000	0
156	20231121	165800	2586949100	96000	96000	96000	96000	0
157	20231121	165700	2586949100	96000	96000	96000	96000	0
158	20231121	165600	2586949100	96000	96000	96000	96000	0
159	20231121	165500	2586949100	96000	96000	96000	96000	0
160	20231121	165400	2586949100	96000	96000	96000	96000	0
161	20231121	165300	2586949100	96000	96000	96000	96000	0
162	20231121	165200	2586949100	96000	96000	96000	96000	0
163	20231121	165100	2586949100	96000	96000	96000	96000	0
164	20231121	165000	2586949100	96000	96000	96000	96000	0
165	20231121	164900	2586949100	96000	96000	96000	96000	0
166	20231121	164800	2586949100	96000	96000	96000	96000	0
167	20231121	164700	2586949100	96000	96000	96000	96000	0
168	20231121	164600	2586949100	96000	96000	96000	96000	0
169	20231121	164500	2586949100	96000	96000	96000	96000	0
170	20231121	164400	2586949100	96000	96000	96000	96000	0
171	20231121	164300	2586949100	96000	96000	96000	96000	0
172	20231121	164200	2586949100	96000	96000	96000	96000	0
173	20231121	164100	2586949100	96000	96000	96000	96000	0
174	20231121	164000	2586949100	96000	96000	96000	96000	0
175	20231121	163900	2586949100	96000	96000	96000	96000	0
176	20231121	163800	2586949100	96000	96000	96000	96000	0
177	20231121	163700	2586949100	96000	96000	96000	96000	0
178	20231121	163600	2586949100	96000	96000	96000	96000	0
179	20231121	163500	2586949100	96000	96000	96000	96000	0
180	20231121	163400	2586949100	96000	96000	96000	96000	0
181	20231121	163300	2586949100	96000	96000	96000	96000	0
182	20231121	163200	2586949100	96000	96000	96000	96000	893
183	20231121	163100	2586949100	96000	96000	96000	96000	0
184	20231121	163000	2586949100	96000	96000	96000	96000	0
185	20231121	162900	2586949100	96000	96000	96000	96000	0
186	20231121	162800	2586949100	96000	96000	96000	96000	0
187	20231121	162700	2586949100	96000	96000	96000	96000	0
188	20231121	162600	2586949100	96000	96000	96000	96000	0
189	20231121	162500	2586949100	96000	96000	96000	96000	0
190	20231121	162400	2586949100	96000	96000	96000	96000	0
191	20231121	162300	2586949100	96000	96000	96000	96000	0
192	20231121	162200	2586949100	96000	96000	96000	96000	0
193	20231121	162100	2586949100	96000	96000	96000	96000	0
194	20231121	162000	2586949100	96000	96000	96000	96000	0
195	20231121	161900	2586949100	96000	96000	96000	96000	0
196	20231121	161800	2586949100	96000	96000	96000	96000	0
197	20231121	161700	2586949100	96000	96000	96000	96000	0
198	20231121	161600	2586949100	96000	96000	96000	96000	0
199	20231121	161500	2586949100	96000	96000	96000	96000	0
200	20231121	161400	2586949100	96000	96000	96000	96000	0
201	20231121	161300	2586949100	96000	96000	96000	96000	0
202	20231121	161200	2586949100	96000	96000	96000	96000	0
203	20231121	161100	2586949100	96000	96000	96000	96000	0
204	20231121	161000	2586949100	96000	96000	96000	96000	0
205	20231121	160900	2586949100	96000	96000	96000	96000	0
206	20231121	160800	2586949100	96000	96000	96000	96000	0
207	20231121	160700	2586949100	96000	96000	96000	96000	0
208	20231121	160600	2586949100	96000	96000	96000	96000	0
209	20231121	160500	2586949100	96000	96000	96000	96000	0
210	20231121	160400	2586949100	96000	96000	96000	96000	0
211	20231121	160300	2586949100	96000	96000	96000	96000	0
212	20231121	160200	2586949100	96000	96000	96000	96000	893
213	20231121	160100	2586949100	96000	96000	96000	96000	0
214	20231121	160000	2586949100	96000	96000	96000	96000	0
215	20231121	155900	2586949100	96000	96000	96000	96000	0
216	20231121	155800	2586949100	96000	96000	96000	96000	0
217	20231121	155700	2586949100	96000	96000	96000	96000	0
218	20231121	155600	2586949100	96000	96000	96000	96000	0
219	20231121	155500	2586949100	96000	96000	96000	96000	0
220	20231121	155400	2586949100	96000	96000	96000	96000	0
221	20231121	155300	2586949100	96000	96000	96000	96000	0
222	20231121	155200	2586949100	96000	96000	96000	96000	0
223	20231121	155100	2586949100	96000	96000	96000	96000	0
224	20231121	155000	2586949100	96000	96000	96000	96000	0
225	20231121	154900	2586949100	96000	96000	96000	96000	0
226	20231121	154800	2586949100	96000	96000	96000	96000	0
227	20231121	154700	2586949100	96000	96000	96000	96000	0
228	20231121	154600	2586949100	96000	96000	96000	96000	0
229	20231121	154500	2586949100	96000	96000	96000	96000	0
230	20231121	154400	2586949100	96000	96000	96000	96000	0
231	20231121	154300	2586949100	96000	96000	96000	96000	0
232	20231121	154200	2586949100	96000	96000	96000	96000	0
233	20231121	154100	2586949100	96000	96000	96000	96000	0
234	20231121	154000	2586949100	96000	96000	96000	96000	0
235	20231121	153900	2586949100	96000	96000	96000	96000	0
236	20231121	153800	2586949100	96000	96000	96000	96000	0
237	20231121	153700	2586949100	96000	96000	96000	96000	0
238	20231121	153600	2586949100	96000	96000	96000	96000	0
239	20231121	153500	2586949100	96000	96000	96000	96000	0
240	20231121	153400	2586949100	96000	96000	96000	96000	0
241	20231121	153300	2586949100	96000	96000	96000	96000	0
242	20231121	153200	2586949100	96000	96000	96000	96000	893
243	20231121	153100	2586949100	96000	96000	96000	96000	0
244	20231121	153000	2586949100	96000	96000	96000	96000	893
245	20231121	152900	2501221100	96000	96000	96000	96000	0
246	20231121	152800	2501221100	96000	96000	96000	96000	0
247	20231121	152700	2501221100	96000	96000	96000	96000	0
248	20231121	152600	2501221100	96000	96000	96000	96000	0
249	20231121	152500	2501221100	96000	96000	96000	96000	0
250	20231121	152400	2501221100	96000	96000	96000	96000	0
251	20231121	152300	2501221100	96000	96000	96000	96000	0
252	20231121	152200	2501221100	96000	96000	96000	96000	0
253	20231121	152100	2501221100	96000	96000	96000	96000	0
254	20231121	152000	2501221100	96000	96000	96000	96000	0
255	20231121	151900	2501221100	96000	95900	96000	95900	181
256	20231121	151800	2483847400	95800	95900	96000	95800	159
257	20231121	151700	2468599700	96000	96000	96000	95900	86
258	20231121	151600	2460347300	96000	96000	96000	95900	94
259	20231121	151500	2451330000	96000	95900	96000	95900	72
260	20231121	151400	2444420300	96000	95800	96000	95800	459
261	20231121	151300	2400403800	95800	95900	95900	95700	112
262	20231121	151200	2389669800	95900	96000	96000	95900	130
263	20231121	151100	2377200700	95900	96000	96000	95900	49
264	20231121	151000	2372497400	96000	96000	96000	95900	119
265	20231121	150900	2361079200	96000	96000	96100	95900	189
266	20231121	150800	2342936400	96100	96200	96200	96000	40
267	20231121	150700	2339092100	96100	96200	96200	96100	67
268	20231121	150600	2332649000	96200	96000	96200	96000	154
269	20231121	150500	2317851300	96000	96000	96000	95900	42
270	20231121	150400	2313819800	96000	96000	96000	96000	35
271	20231121	150300	2310459800	96000	96000	96000	95900	59
272	20231121	150200	2304797000	96000	96000	96000	96000	39
273	20231121	150100	2301053000	96000	96000	96000	95900	38
274	20231121	150000	2297405300	96000	96000	96000	95900	47
275	20231121	145900	2292894700	96000	96200	96200	95900	359
276	20231121	145800	2258422100	96200	96200	96200	96100	58
277	20231121	145700	2252843500	96200	96200	96200	96200	26
278	20231121	145600	2250342300	96100	96200	96200	96100	58
279	20231121	145500	2244764000	96200	96100	96200	96100	34
280	20231121	145400	2241494300	96200	96200	96300	96100	149
281	20231121	145300	2227169900	96200	96100	96200	96100	163
282	20231121	145200	2211503200	96100	96100	96100	96100	46
283	20231121	145100	2207082600	96100	96100	96100	96000	43
284	20231121	145000	2202951400	96100	96100	96100	96000	43
285	20231121	144900	2198819400	96200	96100	96200	96100	64
286	20231121	144800	2192667000	96000	96100	96200	96000	42
287	20231121	144700	2188630300	96100	96000	96100	96000	507
288	20231121	144600	2139955400	96000	95900	96000	95900	170
289	20231121	144500	2123649800	95900	95800	95900	95800	28
290	20231121	144400	2120965000	95900	95900	95900	95900	51
291	20231121	144300	2116074100	95900	95800	95900	95700	52
292	20231121	144200	2111092000	95800	95900	95900	95800	43
293	20231121	144100	2106971400	95700	95700	95800	95700	95
294	20231121	144000	2097874800	95700	95700	95800	95700	64
295	20231121	143900	2091747800	95800	95700	95800	95700	84
296	20231121	143800	2083704300	95700	95900	95900	95700	86
297	20231121	143700	2075467200	95900	95600	95900	95600	345
298	20231121	143600	2042465100	95500	95500	95600	95400	137
299	20231121	143500	2029381300	95500	95500	95600	95500	80
300	20231121	143400	2021739300	95600	95500	95600	95400	76
301	20231121	143300	2014478900	95500	95600	95600	95400	59
302	20231121	143200	2008845100	95600	95600	95600	95500	54
303	20231121	143100	2003683100	95600	95600	95600	95400	91
304	20231121	143000	1994992700	95600	95500	95600	95500	114
305	20231121	142900	1984104700	95600	95600	95600	95500	62
306	20231121	142800	1978178900	95600	95600	95600	95300	99
307	20231121	142700	1968728700	95600	95500	95600	95400	145
308	20231121	142600	1954880800	95600	95600	95600	95500	93
309	20231121	142500	1945996000	95600	95600	95600	95600	34
310	20231121	142400	1942745600	95400	95500	95600	95400	44
311	20231121	142300	1938541200	95500	95400	95500	95400	19
312	20231121	142200	1936727000	95600	95500	95600	95500	70
313	20231121	142100	1930039400	95500	95400	95500	95300	41
314	20231121	142000	1926127600	95400	95400	95400	95200	29
315	20231121	141900	1923363200	95400	95300	95400	95200	45
316	20231121	141800	1919073500	95300	95300	95400	95200	118
317	20231121	141700	1907834400	95400	95400	95400	95400	19
318	20231121	141600	1906021800	95400	95400	95400	95300	18
319	20231121	141500	1904305900	95400	95300	95400	95200	161
320	20231121	141400	1888965800	95300	95400	95400	95300	21
321	20231121	141300	1886962600	95400	95400	95400	95300	28
322	20231121	141200	1884293600	95400	95300	95400	95300	81
323	20231121	141100	1876567100	95300	95400	95400	95300	217
324	20231121	141000	1855886500	95400	95400	95400	95400	18
325	20231121	140900	1854169300	95600	95600	95600	95300	76
326	20231121	140800	1846910200	95600	95700	95700	95500	37
327	20231121	140700	1843374200	95700	95600	95700	95600	60
328	20231121	140600	1837637900	95600	95500	95600	95500	24
329	20231121	140500	1835345300	95600	95600	95700	95600	23
330	20231121	140400	1833145700	95500	95700	95700	95500	23
331	20231121	140300	1830945500	95600	95600	95700	95600	44
332	20231121	140200	1826737500	95700	95900	95900	95700	39
333	20231121	140100	1823002600	95900	95800	95900	95700	26
334	20231121	140000	1820511800	95800	95800	95800	95800	34
335	20231121	135900	1817254600	95800	95400	95800	95400	220
336	20231121	135800	1796217500	95400	95300	95500	95300	46
337	20231121	135700	1791827100	95400	95400	95500	95400	89
338	20231121	135600	1783334300	95400	95400	95400	95400	3
339	20231121	135500	1783048100	95400	95400	95400	95400	39
340	20231121	135400	1779327500	95400	95400	95400	95300	22
341	20231121	135300	1777229000	95400	95300	95400	95300	16
342	20231121	135200	1775702800	95300	95300	95300	95300	7
343	20231121	135100	1775035700	95200	95400	95400	95100	43
344	20231121	135000	1770939500	95400	95300	95500	95200	48
345	20231121	134900	1766365300	95300	95300	95500	95300	40
346	20231121	134800	1762550000	95300	95100	95300	95100	63
347	20231121	134700	1756553000	94900	95000	95100	94900	247
348	20231121	134600	1733087200	94900	94900	94900	94800	58
349	20231121	134500	1727583800	94900	94900	94900	94800	19
350	20231121	134400	1725780800	94900	94800	94900	94800	47
351	20231121	134300	1721324300	94800	94700	94800	94700	82
352	20231121	134200	1713556500	94700	94800	94800	94700	22
353	20231121	134100	1711471400	94800	94800	94800	94700	41
354	20231121	134000	1707585600	94700	94900	94900	94700	133
355	20231121	133900	1694976100	94900	95000	95000	94800	236
356	20231121	133800	1672596800	95000	94900	95100	94900	61
357	20231121	133700	1666804400	95000	95000	95000	94900	54
358	20231121	133600	1661678400	94900	94900	94900	94800	83
359	20231121	133500	1653802000	94800	95100	95200	94800	158
360	20231121	133400	1638804600	95100	95100	95200	95000	72
361	20231121	133300	1631957600	95200	95000	95200	95000	71
362	20231121	133200	1625208000	95000	95100	95100	95000	10
363	20231121	133100	1624257300	95100	95000	95100	95000	92
364	20231121	133000	1615512600	95000	95100	95100	95000	16
365	20231121	132900	1613991900	95100	95100	95100	95000	44
366	20231121	132800	1609809700	95100	95100	95100	95000	15
367	20231121	132700	1608383400	95000	95000	95100	94900	81
368	20231121	132600	1600689200	95000	95100	95100	94900	183
369	20231121	132500	1583307800	95100	95000	95100	95000	14
370	20231121	132400	1581977000	95100	95000	95100	95000	20
371	20231121	132300	1580075300	95100	95100	95100	95000	97
372	20231121	132200	1570856100	95100	95100	95200	95100	115
373	20231121	132100	1559919500	95200	95100	95200	95100	64
374	20231121	132000	1553830800	95200	95100	95200	95100	29
375	20231121	131900	1551070900	95200	95200	95200	95100	19
376	20231121	131800	1549262300	95200	95200	95200	95100	58
377	20231121	131700	1543742400	95200	95200	95200	95100	48
378	20231121	131600	1539174900	95200	95100	95200	95100	26
379	20231121	131500	1536700900	95200	95200	95200	95200	15
380	20231121	131400	1535272900	95100	95200	95300	95100	123
381	20231121	131300	1523564200	95300	95300	95300	95300	19
382	20231121	131200	1521753500	95200	95300	95300	95200	104
383	20231121	131100	1511848900	95400	95400	95400	95200	43
384	20231121	131000	1507750000	95300	95400	95400	95300	16
385	20231121	130900	1506223900	95400	95300	95400	95300	23
386	20231121	130800	1504031200	95300	95400	95400	95300	12
387	20231121	130700	1502886600	95400	95300	95400	95300	53
388	20231121	130600	1497833500	95300	95300	95300	95300	16
389	20231121	130500	1496308700	95200	95300	95300	95200	31
390	20231121	130400	1493355600	95400	95300	95400	95300	21
391	20231121	130300	1491352700	95400	95400	95400	95300	35
392	20231121	130200	1488015400	95400	95400	95500	95200	154
393	20231121	130100	1473339200	95500	95500	95500	95500	15
394	20231121	130000	1471906700	95400	95400	95500	95400	31
395	20231121	125900	1468948200	95500	95400	95500	95400	24
396	20231121	125800	1466656500	95500	95500	95500	95500	9
397	20231121	125700	1465797000	95500	95500	95500	95400	26
398	20231121	125600	1463314200	95500	95500	95500	95400	35
399	20231121	125500	1459974100	95500	95400	95500	95400	33
400	20231121	125400	1456824300	95500	95400	95500	95400	15
401	20231121	125300	1455392100	95500	95400	95500	95400	16
402	20231121	125200	1453864200	95400	95500	95500	95400	39
403	20231121	125100	1450142000	95500	95500	95500	95400	19
404	20231121	125000	1448328400	95500	95600	95600	95500	24
405	20231121	124900	1446034900	95600	95500	95600	95400	29
406	20231121	124800	1443264900	95500	95700	95700	95300	159
407	20231121	124700	1428070600	95700	95600	95700	95600	36
408	20231121	124600	1424627300	95600	95600	95600	95600	18
409	20231121	124500	1422906500	95500	95400	95500	95300	43
410	20231121	124400	1418803400	95500	95600	95600	95500	15
411	20231121	124300	1417370100	95600	95500	95600	95500	25
412	20231121	124200	1414982200	95500	95500	95500	95400	22
413	20231121	124100	1412881500	95500	95400	95500	95400	42
414	20231121	124000	1408873600	95400	95500	95500	95400	28
415	20231121	123900	1406199900	95400	95400	95500	95300	52
416	20231121	123800	1401241500	95500	95500	95500	95400	32
417	20231121	123700	1398187500	95500	95500	95500	95400	45
418	20231121	123600	1393892500	95500	95500	95500	95500	27
419	20231121	123500	1391314000	95500	95500	95500	95400	76
420	20231121	123400	1384062200	95500	95500	95500	95400	17
421	20231121	123300	1382439000	95500	95600	95600	95500	63
422	20231121	123200	1376420200	95500	95600	95600	95500	16
423	20231121	123100	1374891400	95600	95600	95600	95600	9
424	20231121	123000	1374031000	95600	95600	95800	95600	38
425	20231121	122900	1370396500	95800	95800	95800	95800	22
426	20231121	122800	1368288900	95700	95700	95700	95700	11
427	20231121	122700	1367236200	95700	95700	95700	95600	21
428	20231121	122600	1365226800	95800	95900	95900	95400	28
429	20231121	122500	1362551200	95900	95900	95900	95400	223
430	20231121	122400	1341240500	95900	95900	95900	95900	4
431	20231121	122300	1340856900	95700	95700	96000	95700	26
432	20231121	122200	1338364400	95700	95700	95800	95700	27
433	20231121	122100	1335780000	96000	95900	96000	95900	12
434	20231121	122000	1334628400	95900	95900	95900	95700	18
435	20231121	121900	1332903800	95900	95600	96000	95600	40
436	20231121	121800	1329073700	95600	95900	95900	95600	29
437	20231121	121700	1326298800	95900	95600	95900	95600	17
438	20231121	121600	1324669600	95700	95700	95700	95600	37
439	20231121	121500	1321130000	95700	95700	95700	95600	37
440	20231121	121400	1317591300	95700	95700	95700	95700	9
441	20231121	121300	1316730000	95700	95700	95700	95600	25
442	20231121	121200	1314337700	95700	95700	95700	95600	33
443	20231121	121100	1311180900	95700	96000	96000	95700	95
444	20231121	121000	1302087000	96000	96000	96100	96000	28
445	20231121	120900	1299398900	96000	96000	96000	95900	59
446	20231121	120800	1293738100	96000	96000	96000	95900	32
447	20231121	120700	1290668400	96000	96300	96300	96000	27
448	20231121	120600	1288073800	96300	95900	96300	95900	16
449	20231121	120500	1286537400	95900	95900	95900	95800	24
450	20231121	120400	1284236900	95900	96000	96000	95900	13
451	20231121	120300	1282990000	96000	96100	96100	96000	17
452	20231121	120200	1281356800	96100	95900	96100	95900	35
453	20231121	120100	1277997300	96000	96000	96000	96000	13
454	20231121	120000	1276749300	96000	96100	96100	95900	35
455	20231121	115900	1273389400	96000	96000	96200	96000	40
456	20231121	115800	1269545300	96000	95900	96000	95900	18
457	20231121	115700	1267818300	95900	95900	95900	95800	14
458	20231121	115600	1266476100	95900	96200	96200	95800	37
459	20231121	115500	1262922100	96200	95700	96200	95700	12
460	20231121	115400	1261769700	95800	96200	96200	95800	14
461	20231121	115300	1260425300	95800	95800	95800	95700	19
462	20231121	115200	1258605500	95800	95900	96200	95800	71
463	20231121	115100	1251800900	96200	96300	96300	95900	11
464	20231121	115000	1250742300	96300	96000	96300	95800	15
465	20231121	114900	1249301400	96000	96000	96300	95900	56
466	20231121	114800	1243923100	95800	96000	96000	95800	24
467	20231121	114700	1241623100	96000	96000	96100	95900	25
468	20231121	114600	1239222400	96100	96200	96300	96100	34
469	20231121	114500	1235950100	96300	96100	96300	96000	31
470	20231121	114400	1232970700	96200	96300	96300	96000	12
471	20231121	114300	1231816300	96200	96100	96200	96000	15
472	20231121	114200	1230374400	96200	96100	96200	96100	29
473	20231121	114100	1227587100	96000	96200	96200	96000	52
474	20231121	114000	1222591700	96100	96300	96300	96000	7
475	20231121	113900	1221918400	96300	96000	96400	96000	20
476	20231121	113800	1219992700	95800	96400	96400	95800	18
477	20231121	113700	1218264500	96400	96100	96400	95900	63
478	20231121	113600	1212206800	96100	96200	96200	96100	19
479	20231121	113500	1210379300	96200	96200	96200	96000	78
480	20231121	113400	1202882700	96200	96000	96200	96000	21
481	20231121	113300	1200866200	96100	96200	96200	96000	16
482	20231121	113200	1199328400	96200	95800	96200	95800	24
483	20231121	113100	1197022000	95700	95700	96100	95600	34
484	20231121	113000	1193768000	95700	96200	96200	95600	48
485	20231121	112900	1189172300	96200	96200	96200	95700	43
486	20231121	112800	1185047700	96200	96000	96200	95600	73
487	20231121	112700	1178059200	96000	95700	96000	95600	38
488	20231121	112600	1174420100	96000	96000	96000	95700	39
489	20231121	112500	1170683300	95900	95600	95900	95600	114
490	20231121	112400	1159777200	95900	95900	95900	95800	48
491	20231121	112300	1155177500	95900	95700	95900	95600	159
492	20231121	112200	1139970300	95800	95700	95900	95700	64
493	20231121	112100	1133839200	95700	95800	95800	95700	85
494	20231121	112000	1125697100	95900	95800	95900	95800	13
495	20231121	111900	1124450800	95900	95900	95900	95800	59
496	20231121	111800	1118796300	95900	95900	95900	95800	22
497	20231121	111700	1116686800	95900	95900	95900	95800	14
498	20231121	111600	1115344300	95900	96100	96100	95900	43
499	20231121	111500	1111217900	96200	96100	96200	96100	74
500	20231121	111400	1104103800	96200	96200	96200	96200	5
501	20231121	111300	1103622800	96200	96100	96200	95900	34
502	20231121	111200	1100354900	95900	96100	96100	95800	38
503	20231121	111100	1096708700	95900	95900	96100	95900	54
504	20231121	111000	1091523900	95900	95600	95900	95600	11
505	20231121	110900	1090470300	95700	96000	96000	95700	216
506	20231121	110800	1069785100	96000	96100	96100	96000	35
507	20231121	110700	1066422900	96000	96000	96000	95900	29
508	20231121	110600	1063640600	96000	96000	96000	96000	12
509	20231121	110500	1062488600	96000	96000	96000	96000	31
510	20231121	110400	1059512600	95900	95800	96000	95800	25
511	20231121	110300	1057116300	96000	95900	96000	95800	37
512	20231121	110200	1053569400	95900	95900	96000	95900	50
513	20231121	110100	1048773600	95900	95900	96000	95800	66
514	20231121	110000	1042442900	95900	96100	96100	95900	43
515	20231121	105900	1038313300	96100	96200	96200	96100	19
516	20231121	105800	1036485900	96200	96100	96200	96000	291
517	20231121	105700	1008545600	96100	96100	96100	96000	13
518	20231121	105600	1007296900	96100	96100	96200	96000	36
519	20231121	105500	1003837300	96200	96100	96200	96100	75
520	20231121	105400	996622800	96100	96200	96300	96000	228
521	20231121	105300	974717000	96300	96200	96300	96200	15
522	20231121	105200	973272800	96300	96400	96400	96300	17
523	20231121	105100	971634900	96400	96300	96400	96200	41
524	20231121	105000	967685400	96200	96300	96300	96200	10
525	20231121	104900	966722600	96200	96400	96400	96200	94
526	20231121	104800	957663100	96500	96500	96500	96400	26
527	20231121	104700	955154400	96500	96400	96500	96400	26
528	20231121	104600	952647200	96400	96600	96600	96400	80
529	20231121	104500	944932000	96500	96500	96600	96400	41
530	20231121	104400	940976800	96500	96400	96500	96400	80
531	20231121	104300	933262600	96400	96400	96500	96400	44
532	20231121	104200	929017800	96500	96500	96500	96500	10
533	20231121	104100	928052800	96500	96500	96500	96400	29
534	20231121	104000	925254600	96500	96400	96500	96400	15
535	20231121	103900	923808100	96500	96600	96600	96500	20
536	20231121	103800	921876500	96500	96400	96500	96400	19
537	20231121	103700	920043300	96500	96500	96600	96400	76
538	20231121	103600	912710800	96600	96500	96600	96500	22
539	20231121	103500	910586400	96600	96700	96700	96600	83
540	20231121	103400	902567200	96800	96800	96800	96700	48
541	20231121	103300	897922700	96800	96800	96900	96700	49
542	20231121	103200	893182000	96800	96800	96800	96800	5
543	20231121	103100	892698000	96800	96900	96900	96800	107
544	20231121	103000	882338200	96900	96900	96900	96800	31
545	20231121	102900	879336000	96800	96900	96900	96800	51
546	20231121	102800	874396000	96900	96700	96900	96700	91
547	20231121	102700	865579400	96800	96700	96800	96700	20
548	20231121	102600	863643600	96800	96700	96800	96700	32
549	20231121	102500	860546800	96800	96800	96800	96800	31
550	20231121	102400	857546000	96800	96700	96800	96700	176
551	20231121	102300	840513500	96700	96600	96700	96600	29
552	20231121	102200	837710900	96600	96700	96700	96600	31
553	20231121	102100	834714300	96800	96800	96900	96700	46
554	20231121	102000	830262100	96900	96800	96900	96800	22
555	20231121	101900	828132000	96900	96900	96900	96700	238
556	20231121	101800	805074600	96900	96800	96900	96700	45
557	20231121	101700	800717100	96600	96600	96900	96600	38
558	20231121	101600	797040000	96600	96900	97000	96600	35
559	20231121	101500	793654900	96900	96900	97000	96600	28
560	20231121	101400	790947000	96700	96800	97000	96700	61
561	20231121	101300	785036000	96800	96900	96900	96800	17
562	20231121	101200	783389600	96500	97000	97000	96500	34
563	20231121	101100	780102300	97000	97000	97000	96600	92
564	20231121	101000	771186000	96800	96900	97000	96800	115
565	20231121	100900	760034200	96900	96700	96900	96600	16
566	20231121	100800	758486700	96700	96700	96700	96600	23
567	20231121	100700	756263500	96700	97100	97100	96700	30
568	20231121	100600	753353200	96600	96600	97000	96600	25
569	20231121	100500	750936100	97000	96600	97000	96600	61
570	20231121	100400	745025500	96600	97000	97100	96600	40
571	20231121	100300	741154200	97100	97000	97100	96900	19
572	20231121	100200	739311100	96900	96600	96900	96600	23
573	20231121	100100	737087500	96900	97000	97000	96600	11
574	20231121	100000	736022100	97100	97100	97100	96700	94
575	20231121	095900	726901500	97100	96900	97100	96500	79
576	20231121	095800	719264600	96600	96800	96800	96600	181
577	20231121	095700	701770600	96800	97000	97000	96800	45
578	20231121	095600	697410200	96900	96900	96900	96800	113
579	20231121	095500	686465300	96900	97100	97200	96900	24
580	20231121	095400	684135800	96900	97100	97100	96900	32
581	20231121	095300	681032600	97100	97100	97100	96800	184
582	20231121	095200	663189900	97000	96900	97000	96900	74
583	20231121	095100	656014200	97000	97100	97100	97000	62
584	20231121	095000	649999500	97100	97100	97200	97000	265
585	20231121	094900	624268700	97000	97100	97100	97000	102
586	20231121	094800	614371000	97000	96900	97000	96900	447
587	20231121	094700	571024400	96900	96800	96900	96800	185
588	20231121	094600	553099300	96800	96400	96800	96400	108
589	20231121	094500	542664300	96400	96600	96600	96400	28
590	20231121	094400	539961800	96600	96600	96600	96600	4
591	20231121	094300	539575400	96600	96500	96600	96400	206
592	20231121	094200	519688600	96200	96500	96500	96200	16
593	20231121	094100	518145600	96200	96200	96200	96200	85
594	20231121	094000	509968600	96500	96200	96500	96200	125
595	20231121	093900	497933300	96500	96200	96500	96200	37
596	20231121	093800	494373000	96500	96100	96500	96100	44
597	20231121	093700	490141400	96100	96500	96500	96100	9
598	20231121	093600	489273300	96100	96400	96500	96100	199
599	20231121	093500	470091200	96100	96100	96200	96100	66
600	20231121	093400	463743500	96200	96400	96400	96200	84
601	20231121	093300	455655900	96400	96400	96500	96400	37
602	20231121	093200	452088800	96400	96300	96400	96300	21
603	20231121	093100	450065500	96300	96200	96300	96200	25
604	20231121	093000	447659600	96300	96500	96500	96200	58
605	20231121	092900	442076400	96500	96400	96500	96200	125
606	20231121	092800	430020300	96500	96200	96500	96200	10
607	20231121	092700	429055900	96200	96200	96200	96000	110
608	20231121	092600	418494100	96000	96200	96200	96000	123
609	20231121	092500	406672000	96200	96500	96500	96200	30
610	20231121	092400	403777300	96100	96400	96400	96100	35
611	20231121	092300	400413200	96400	96200	96400	96100	59
612	20231121	092200	394737500	96500	96500	96500	96500	0
613	20231121	092100	394737500	96500	96400	96500	96200	71
614	20231121	092000	387900700	96400	96400	96400	96400	40
615	20231121	091900	384044700	96100	96000	96100	96000	148
616	20231121	091800	369826500	95900	96000	96000	95900	20
617	20231121	091700	367907600	95900	95900	95900	95900	0
618	20231121	091600	367907600	95900	95900	96500	95800	80
619	20231121	091500	360238400	95900	96100	96100	95800	378
620	20231121	091400	324008900	96100	96100	96300	95900	166
621	20231121	091300	308078100	96000	96200	96200	96000	108
622	20231121	091200	297699600	96600	96300	96600	96100	196
623	20231121	091100	278837000	96300	96600	96600	96300	268
624	20231121	091000	252964100	96600	97000	97000	96600	60
625	20231121	090900	247159400	96900	96400	96900	96400	112
626	20231121	090800	236340500	96400	96400	97000	96400	475
627	20231121	090700	190357800	96500	96200	96500	96100	161
628	20231121	090600	174862800	96300	96500	96500	96300	43
629	20231121	090500	170721300	96500	96600	96600	96200	36
630	20231121	090400	167248400	96100	96400	96500	95800	600
631	20231121	090300	109511900	96400	96000	96400	96000	135
632	20231121	090200	96530900	96000	95700	96000	95700	228
633	20231121	090100	74686600	95700	95100	95700	95100	95
634	20231121	090000	65611000	95100	94800	95100	94800	326