KissMeData/064760/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	193000	2839471100	96500	96500	96500	96500	701
3	20231122	192900	2839471100	96500	96500	96500	96500	0
4	20231122	192800	2839471100	96500	96500	96500	96500	0
5	20231122	192700	2839471100	96500	96500	96500	96500	0
6	20231122	192600	2839471100	96500	96500	96500	96500	0
7	20231122	192500	2839471100	96500	96500	96500	96500	0
8	20231122	192400	2839471100	96500	96500	96500	96500	0
9	20231122	192300	2839471100	96500	96500	96500	96500	0
10	20231122	192200	2839471100	96500	96500	96500	96500	0
11	20231122	192100	2839471100	96500	96500	96500	96500	0
12	20231122	192000	2839471100	96500	96500	96500	96500	0
13	20231122	191900	2839471100	96500	96500	96500	96500	0
14	20231122	191800	2839471100	96500	96500	96500	96500	0
15	20231122	191700	2839471100	96500	96500	96500	96500	0
16	20231122	191600	2839471100	96500	96500	96500	96500	0
17	20231122	191500	2839471100	96500	96500	96500	96500	0
18	20231122	191400	2839471100	96500	96500	96500	96500	0
19	20231122	191300	2839471100	96500	96500	96500	96500	0
20	20231122	191200	2839471100	96500	96500	96500	96500	0
21	20231122	191100	2839471100	96500	96500	96500	96500	0
22	20231122	191000	2839471100	96500	96500	96500	96500	0
23	20231122	190900	2839471100	96500	96500	96500	96500	0
24	20231122	190800	2839471100	96500	96500	96500	96500	0
25	20231122	190700	2839471100	96500	96500	96500	96500	0
26	20231122	190600	2839471100	96500	96500	96500	96500	0
27	20231122	190500	2839471100	96500	96500	96500	96500	0
28	20231122	190400	2839471100	96500	96500	96500	96500	0
29	20231122	190300	2839471100	96500	96500	96500	96500	0
30	20231122	190200	2839471100	96500	96500	96500	96500	0
31	20231122	190100	2839471100	96500	96500	96500	96500	0
32	20231122	190000	2839471100	96500	96500	96500	96500	701
33	20231122	185900	2839471100	96500	96500	96500	96500	0
34	20231122	185800	2839471100	96500	96500	96500	96500	0
35	20231122	185700	2839471100	96500	96500	96500	96500	0
36	20231122	185600	2839471100	96500	96500	96500	96500	0
37	20231122	185500	2839471100	96500	96500	96500	96500	0
38	20231122	185400	2839471100	96500	96500	96500	96500	0
39	20231122	185300	2839471100	96500	96500	96500	96500	0
40	20231122	185200	2839471100	96500	96500	96500	96500	0
41	20231122	185100	2839471100	96500	96500	96500	96500	0
42	20231122	185000	2839471100	96500	96500	96500	96500	0
43	20231122	184900	2839471100	96500	96500	96500	96500	0
44	20231122	184800	2839471100	96500	96500	96500	96500	0
45	20231122	184700	2839471100	96500	96500	96500	96500	0
46	20231122	184600	2839471100	96500	96500	96500	96500	0
47	20231122	184500	2839471100	96500	96500	96500	96500	0
48	20231122	184400	2839471100	96500	96500	96500	96500	0
49	20231122	184300	2839471100	96500	96500	96500	96500	0
50	20231122	184200	2839471100	96500	96500	96500	96500	0
51	20231122	184100	2839471100	96500	96500	96500	96500	0
52	20231122	184000	2839471100	96500	96500	96500	96500	0
53	20231122	183900	2839471100	96500	96500	96500	96500	0
54	20231122	183800	2839471100	96500	96500	96500	96500	0
55	20231122	183700	2839471100	96500	96500	96500	96500	0
56	20231122	183600	2839471100	96500	96500	96500	96500	0
57	20231122	183500	2839471100	96500	96500	96500	96500	0
58	20231122	183400	2839471100	96500	96500	96500	96500	0
59	20231122	183300	2839471100	96500	96500	96500	96500	0
60	20231122	183200	2839471100	96500	96500	96500	96500	0
61	20231122	183100	2839471100	96500	96500	96500	96500	0
62	20231122	183000	2839471100	96500	96500	96500	96500	701
63	20231122	182900	2839471100	96500	96500	96500	96500	0
64	20231122	182800	2839471100	96500	96500	96500	96500	0
65	20231122	182700	2839471100	96500	96500	96500	96500	0
66	20231122	182600	2839471100	96500	96500	96500	96500	0
67	20231122	182500	2839471100	96500	96500	96500	96500	0
68	20231122	182400	2839471100	96500	96500	96500	96500	0
69	20231122	182300	2839471100	96500	96500	96500	96500	0
70	20231122	182200	2839471100	96500	96500	96500	96500	0
71	20231122	182100	2839471100	96500	96500	96500	96500	0
72	20231122	182000	2839471100	96500	96500	96500	96500	0
73	20231122	181900	2839471100	96500	96500	96500	96500	0
74	20231122	181800	2839471100	96500	96500	96500	96500	0
75	20231122	181700	2839471100	96500	96500	96500	96500	0
76	20231122	181600	2839471100	96500	96500	96500	96500	0
77	20231122	181500	2839471100	96500	96500	96500	96500	0
78	20231122	181400	2839471100	96500	96500	96500	96500	0
79	20231122	181300	2839471100	96500	96500	96500	96500	0
80	20231122	181200	2839471100	96500	96500	96500	96500	0
81	20231122	181100	2839471100	96500	96500	96500	96500	0
82	20231122	181000	2839471100	96500	96500	96500	96500	0
83	20231122	180900	2839471100	96500	96500	96500	96500	0
84	20231122	180800	2839471100	96500	96500	96500	96500	0
85	20231122	180700	2839471100	96500	96500	96500	96500	0
86	20231122	180600	2839471100	96500	96500	96500	96500	0
87	20231122	180500	2839471100	96500	96500	96500	96500	0
88	20231122	180400	2839471100	96500	96500	96500	96500	0
89	20231122	180300	2839471100	96500	96500	96500	96500	0
90	20231122	180200	2839471100	96500	96500	96500	96500	0
91	20231122	180100	2839471100	96500	96500	96500	96500	0
92	20231122	180000	2839471100	96500	96500	96500	96500	701
93	20231122	175900	2839471100	96500	96500	96500	96500	0
94	20231122	175800	2839471100	96500	96500	96500	96500	0
95	20231122	175700	2839471100	96500	96500	96500	96500	0
96	20231122	175600	2839471100	96500	96500	96500	96500	0
97	20231122	175500	2839471100	96500	96500	96500	96500	0
98	20231122	175400	2839471100	96500	96500	96500	96500	0
99	20231122	175300	2839471100	96500	96500	96500	96500	0
100	20231122	175200	2839471100	96500	96500	96500	96500	0
101	20231122	175100	2839471100	96500	96500	96500	96500	0
102	20231122	175000	2839471100	96500	96500	96500	96500	0
103	20231122	174900	2839471100	96500	96500	96500	96500	0
104	20231122	174800	2839471100	96500	96500	96500	96500	0
105	20231122	174700	2839471100	96500	96500	96500	96500	0
106	20231122	174600	2839471100	96500	96500	96500	96500	0
107	20231122	174500	2839471100	96500	96500	96500	96500	0
108	20231122	174400	2839471100	96500	96500	96500	96500	0
109	20231122	174300	2839471100	96500	96500	96500	96500	0
110	20231122	174200	2839471100	96500	96500	96500	96500	0
111	20231122	174100	2839471100	96500	96500	96500	96500	0
112	20231122	174000	2839471100	96500	96500	96500	96500	0
113	20231122	173900	2839471100	96500	96500	96500	96500	0
114	20231122	173800	2839471100	96500	96500	96500	96500	0
115	20231122	173700	2839471100	96500	96500	96500	96500	0
116	20231122	173600	2839471100	96500	96500	96500	96500	0
117	20231122	173500	2839471100	96500	96500	96500	96500	0
118	20231122	173400	2839471100	96500	96500	96500	96500	0
119	20231122	173300	2839471100	96500	96500	96500	96500	0
120	20231122	173200	2839471100	96500	96500	96500	96500	0
121	20231122	173100	2839471100	96500	96500	96500	96500	0
122	20231122	173000	2839471100	96500	96500	96500	96500	701
123	20231122	172900	2839471100	96500	96500	96500	96500	0
124	20231122	172800	2839471100	96500	96500	96500	96500	0
125	20231122	172700	2839471100	96500	96500	96500	96500	0
126	20231122	172600	2839471100	96500	96500	96500	96500	0
127	20231122	172500	2839471100	96500	96500	96500	96500	0
128	20231122	172400	2839471100	96500	96500	96500	96500	0
129	20231122	172300	2839471100	96500	96500	96500	96500	0
130	20231122	172200	2839471100	96500	96500	96500	96500	0
131	20231122	172100	2839471100	96500	96500	96500	96500	0
132	20231122	172000	2839471100	96500	96500	96500	96500	0
133	20231122	171900	2839471100	96500	96500	96500	96500	0
134	20231122	171800	2839471100	96500	96500	96500	96500	0
135	20231122	171700	2839471100	96500	96500	96500	96500	0
136	20231122	171600	2839471100	96500	96500	96500	96500	0
137	20231122	171500	2839471100	96500	96500	96500	96500	0
138	20231122	171400	2839471100	96500	96500	96500	96500	0
139	20231122	171300	2839471100	96500	96500	96500	96500	0
140	20231122	171200	2839471100	96500	96500	96500	96500	0
141	20231122	171100	2839471100	96500	96500	96500	96500	0
142	20231122	171000	2839471100	96500	96500	96500	96500	0
143	20231122	170900	2839471100	96500	96500	96500	96500	0
144	20231122	170800	2839471100	96500	96500	96500	96500	0
145	20231122	170700	2839471100	96500	96500	96500	96500	0
146	20231122	170600	2839471100	96500	96500	96500	96500	0
147	20231122	170500	2839471100	96500	96500	96500	96500	0
148	20231122	170400	2839471100	96500	96500	96500	96500	0
149	20231122	170300	2839471100	96500	96500	96500	96500	0
150	20231122	170200	2839471100	96500	96500	96500	96500	0
151	20231122	170100	2839471100	96500	96500	96500	96500	0
152	20231122	170000	2839471100	96500	96500	96500	96500	701
153	20231122	165900	2839471100	96500	96500	96500	96500	0
154	20231122	165800	2839471100	96500	96500	96500	96500	0
155	20231122	165700	2839471100	96500	96500	96500	96500	0
156	20231122	165600	2839471100	96500	96500	96500	96500	0
157	20231122	165500	2839471100	96500	96500	96500	96500	0
158	20231122	165400	2839471100	96500	96500	96500	96500	0
159	20231122	165300	2839471100	96500	96500	96500	96500	0
160	20231122	165200	2839471100	96500	96500	96500	96500	0
161	20231122	165100	2839471100	96500	96500	96500	96500	0
162	20231122	165000	2839471100	96500	96500	96500	96500	0
163	20231122	164900	2839471100	96500	96500	96500	96500	0
164	20231122	164800	2839471100	96500	96500	96500	96500	0
165	20231122	164700	2839471100	96500	96500	96500	96500	0
166	20231122	164600	2839471100	96500	96500	96500	96500	0
167	20231122	164500	2839471100	96500	96500	96500	96500	0
168	20231122	164400	2839471100	96500	96500	96500	96500	0
169	20231122	164300	2839471100	96500	96500	96500	96500	0
170	20231122	164200	2839471100	96500	96500	96500	96500	0
171	20231122	164100	2839471100	96500	96500	96500	96500	0
172	20231122	164000	2839471100	96500	96500	96500	96500	0
173	20231122	163900	2839471100	96500	96500	96500	96500	0
174	20231122	163800	2839471100	96500	96500	96500	96500	0
175	20231122	163700	2839471100	96500	96500	96500	96500	0
176	20231122	163600	2839471100	96500	96500	96500	96500	0
177	20231122	163500	2839471100	96500	96500	96500	96500	0
178	20231122	163400	2839471100	96500	96500	96500	96500	0
179	20231122	163300	2839471100	96500	96500	96500	96500	0
180	20231122	163200	2839471100	96500	96500	96500	96500	0
181	20231122	163100	2839471100	96500	96500	96500	96500	0
182	20231122	163000	2839471100	96500	96500	96500	96500	701
183	20231122	162900	2839471100	96500	96500	96500	96500	0
184	20231122	162800	2839471100	96500	96500	96500	96500	0
185	20231122	162700	2839471100	96500	96500	96500	96500	0
186	20231122	162600	2839471100	96500	96500	96500	96500	0
187	20231122	162500	2839471100	96500	96500	96500	96500	0
188	20231122	162400	2839471100	96500	96500	96500	96500	0
189	20231122	162300	2839471100	96500	96500	96500	96500	0
190	20231122	162200	2839471100	96500	96500	96500	96500	0
191	20231122	162100	2839471100	96500	96500	96500	96500	0
192	20231122	162000	2839471100	96500	96500	96500	96500	0
193	20231122	161900	2839471100	96500	96500	96500	96500	0
194	20231122	161800	2839471100	96500	96500	96500	96500	0
195	20231122	161700	2839471100	96500	96500	96500	96500	0
196	20231122	161600	2839471100	96500	96500	96500	96500	0
197	20231122	161500	2839471100	96500	96500	96500	96500	0
198	20231122	161400	2839471100	96500	96500	96500	96500	0
199	20231122	161300	2839471100	96500	96500	96500	96500	0
200	20231122	161200	2839471100	96500	96500	96500	96500	0
201	20231122	161100	2839471100	96500	96500	96500	96500	0
202	20231122	161000	2839471100	96500	96500	96500	96500	0
203	20231122	160900	2839471100	96500	96500	96500	96500	0
204	20231122	160800	2839471100	96500	96500	96500	96500	0
205	20231122	160700	2839471100	96500	96500	96500	96500	0
206	20231122	160600	2839471100	96500	96500	96500	96500	0
207	20231122	160500	2839471100	96500	96500	96500	96500	0
208	20231122	160400	2839471100	96500	96500	96500	96500	0
209	20231122	160300	2839471100	96500	96500	96500	96500	0
210	20231122	160200	2839471100	96500	96500	96500	96500	0
211	20231122	160100	2839471100	96500	96500	96500	96500	0
212	20231122	160000	2839471100	96500	96500	96500	96500	701
213	20231122	155900	2839471100	96500	96500	96500	96500	0
214	20231122	155800	2839471100	96500	96500	96500	96500	0
215	20231122	155700	2839471100	96500	96500	96500	96500	0
216	20231122	155600	2839471100	96500	96500	96500	96500	0
217	20231122	155500	2839471100	96500	96500	96500	96500	0
218	20231122	155400	2839471100	96500	96500	96500	96500	0
219	20231122	155300	2839471100	96500	96500	96500	96500	0
220	20231122	155200	2839471100	96500	96500	96500	96500	0
221	20231122	155100	2839471100	96500	96500	96500	96500	0
222	20231122	155000	2839471100	96500	96500	96500	96500	0
223	20231122	154900	2839471100	96500	96500	96500	96500	0
224	20231122	154800	2839471100	96500	96500	96500	96500	0
225	20231122	154700	2839471100	96500	96500	96500	96500	0
226	20231122	154600	2839471100	96500	96500	96500	96500	0
227	20231122	154500	2839471100	96500	96500	96500	96500	0
228	20231122	154400	2839471100	96500	96500	96500	96500	0
229	20231122	154300	2839471100	96500	96500	96500	96500	0
230	20231122	154200	2839471100	96500	96500	96500	96500	0
231	20231122	154100	2839471100	96500	96500	96500	96500	0
232	20231122	154000	2839471100	96500	96500	96500	96500	0
233	20231122	153900	2839471100	96500	96500	96500	96500	0
234	20231122	153800	2839471100	96500	96500	96500	96500	0
235	20231122	153700	2839471100	96500	96500	96500	96500	0
236	20231122	153600	2839471100	96500	96500	96500	96500	0
237	20231122	153500	2839471100	96500	96500	96500	96500	0
238	20231122	153400	2839471100	96500	96500	96500	96500	0
239	20231122	153300	2839471100	96500	96500	96500	96500	0
240	20231122	153200	2839471100	96500	96500	96500	96500	0
241	20231122	153100	2839471100	96500	96500	96500	96500	0
242	20231122	153000	2839471100	96500	96500	96500	96500	1402
243	20231122	152900	2771824600	96600	96600	96600	96600	0
244	20231122	152800	2771824600	96600	96600	96600	96600	0
245	20231122	152700	2771824600	96600	96600	96600	96600	0
246	20231122	152600	2771824600	96600	96600	96600	96600	0
247	20231122	152500	2771824600	96600	96600	96600	96600	0
248	20231122	152400	2771824600	96600	96600	96600	96600	0
249	20231122	152300	2771824600	96600	96600	96600	96600	0
250	20231122	152200	2771824600	96600	96600	96600	96600	0
251	20231122	152100	2771824600	96600	96600	96600	96600	0
252	20231122	152000	2771824600	96600	96600	96600	96600	0
253	20231122	151900	2771824600	96600	96600	96600	96500	82
254	20231122	151800	2763904300	96500	96600	96600	96500	26
255	20231122	151700	2761392900	96600	96500	96600	96500	29
256	20231122	151600	2758592000	96500	96500	96500	96400	37
257	20231122	151500	2755023600	96500	96500	96500	96500	2
258	20231122	151400	2754830600	96500	96400	96500	96400	24
259	20231122	151300	2752516800	96400	96400	96400	96400	49
260	20231122	151200	2747793200	96400	96400	96400	96300	200
261	20231122	151100	2728514600	96400	96300	96400	96300	5
262	20231122	151000	2728032900	96400	96400	96400	96300	8
263	20231122	150900	2727262100	96300	96400	96400	96300	20
264	20231122	150800	2725334700	96400	96300	96400	96300	29
265	20231122	150700	2722541500	96400	96300	96400	96300	353
266	20231122	150600	2688512700	96300	96300	96400	96300	15
267	20231122	150500	2687067900	96300	96400	96400	96300	4
268	20231122	150400	2686682400	96400	96400	96400	96300	240
269	20231122	150300	2663546500	96300	96400	96400	96300	82
270	20231122	150200	2655649500	96300	96300	96300	96300	2
271	20231122	150100	2655456900	96300	96300	96400	96300	18
272	20231122	150000	2653723300	96300	96300	96400	96300	6
273	20231122	145900	2653145300	96300	96300	96400	96300	44
274	20231122	145800	2648907700	96200	96400	96400	96100	24
275	20231122	145700	2646596500	96400	96300	96400	96200	461
276	20231122	145600	2602199800	96300	96500	96500	96300	615
277	20231122	145500	2542913700	96500	96400	96500	96400	19
278	20231122	145400	2541082000	96400	96600	96600	96400	61
279	20231122	145300	2535195600	96400	96400	96600	96400	51
280	20231122	145200	2530274300	96500	96500	96500	96500	0
281	20231122	145100	2530274300	96500	96500	96500	96400	58
282	20231122	145000	2524678600	96500	96400	96500	96400	183
283	20231122	144900	2507026700	96500	96500	96500	96500	23
284	20231122	144800	2504807200	96500	96500	96500	96400	5
285	20231122	144700	2504324900	96400	96500	96500	96400	10
286	20231122	144600	2503360000	96400	96400	96500	96400	83
287	20231122	144500	2495352400	96500	96500	96500	96500	34
288	20231122	144400	2492071400	96400	96400	96400	96400	5
289	20231122	144300	2491589400	96500	96500	96500	96400	9
290	20231122	144200	2490721000	96400	96600	96600	96400	12
291	20231122	144100	2489563800	96300	96400	96400	96300	17
292	20231122	144000	2487925600	96400	96500	96600	96400	309
293	20231122	143900	2458105500	96600	96500	96600	96500	131
294	20231122	143800	2445451300	96600	96600	96600	96500	161
295	20231122	143700	2429901000	96600	96600	96600	96600	19
296	20231122	143600	2428065600	96700	96600	96700	96600	12
297	20231122	143500	2426906300	96600	96600	96700	96500	242
298	20231122	143400	2403509300	96500	96400	96500	96400	136
299	20231122	143300	2390397400	96500	96400	96500	96400	17
300	20231122	143200	2388757100	96500	96400	96500	96400	27
301	20231122	143100	2386152400	96500	96400	96500	96400	73
302	20231122	143000	2379109200	96400	96400	96700	96400	40
303	20231122	142900	2375248300	96400	96400	96600	96400	417
304	20231122	142800	2335049300	96400	96600	96600	96400	474
305	20231122	142700	2289285100	96600	96600	96700	96600	35
306	20231122	142600	2285903800	96600	96600	96600	96600	8
307	20231122	142500	2285131000	96600	96600	96600	96600	41
308	20231122	142400	2281170400	96700	96700	96700	96700	2
309	20231122	142300	2280977000	96700	96800	96800	96700	414
310	20231122	142200	2240943100	96800	96700	96800	96700	3
311	20231122	142100	2240652800	96800	96700	96800	96700	201
312	20231122	142000	2221215600	96700	96800	96800	96700	5
313	20231122	141900	2220731800	96700	96700	96700	96700	1
314	20231122	141800	2220635100	96800	96700	96800	96700	20
315	20231122	141700	2218700900	96700	96700	96700	96700	8
316	20231122	141600	2217927300	96700	96800	96800	96700	21
317	20231122	141500	2215894700	96800	96800	96900	96800	494
318	20231122	141400	2168074100	96900	96900	96900	96900	397
319	20231122	141300	2129604800	96900	96900	96900	96900	2
320	20231122	141200	2129411000	97000	97000	97000	96900	20
321	20231122	141100	2127472600	97000	96900	97000	96900	41
322	20231122	141000	2123498800	97000	97000	97000	97000	3
323	20231122	140900	2123207800	97000	97000	97100	97000	57
324	20231122	140800	2117678300	96900	97000	97000	96900	72
325	20231122	140700	2110695400	97000	96900	97000	96900	218
326	20231122	140600	2089549600	96900	96900	96900	96900	7
327	20231122	140500	2088871300	96800	96900	96900	96800	106
328	20231122	140400	2078600000	96900	97000	97000	96900	27
329	20231122	140300	2075983400	96900	96900	96900	96900	106
330	20231122	140200	2065712000	96900	97000	97000	96900	118
331	20231122	140100	2054267800	97000	96900	97000	96900	501
332	20231122	140000	2005706500	96800	96800	96800	96800	10
333	20231122	135900	2004738500	96900	96900	96900	96900	0
334	20231122	135800	2004738500	96900	96900	96900	96900	10
335	20231122	135700	2003769500	96800	96800	96800	96800	0
336	20231122	135600	2003769500	96800	96800	96800	96800	133
337	20231122	135500	1990895100	96800	96900	97000	96800	189
338	20231122	135400	1972582900	96800	96800	96800	96800	16
339	20231122	135300	1971034100	96800	96800	96800	96800	11
340	20231122	135200	1969969300	96800	96800	96800	96800	4
341	20231122	135100	1969582100	96700	96800	96800	96700	57
342	20231122	135000	1964065300	96800	96800	96800	96800	10
343	20231122	134900	1963097300	96800	96700	96800	96700	204
344	20231122	134800	1943360100	96600	96600	96600	96600	9
345	20231122	134700	1942490700	96600	96600	96600	96600	25
346	20231122	134600	1940075700	96700	96700	96700	96700	38
347	20231122	134500	1936401100	96700	96500	96700	96500	600
348	20231122	134400	1878495300	96300	96300	96300	96300	1
349	20231122	134300	1878399000	96500	96300	96500	96300	41
350	20231122	134200	1874444700	96500	96500	96500	96500	0
351	20231122	134100	1874444700	96500	96500	96500	96500	109
352	20231122	134000	1863926200	96600	96600	96600	96600	2
353	20231122	133900	1863733000	96600	96300	96600	96300	225
354	20231122	133800	1842063800	96500	96500	96600	96500	25
355	20231122	133700	1839651100	96600	96600	96600	96600	2
356	20231122	133600	1839457900	96600	96300	96700	96300	786
357	20231122	133500	1763656800	96300	96400	96400	96300	47
358	20231122	133400	1759127900	96300	96400	96400	96300	37
359	20231122	133300	1755561800	96300	96200	96300	96200	262
360	20231122	133200	1730347700	96100	96100	96100	96100	100
361	20231122	133100	1720737700	96100	96100	96200	96100	121
362	20231122	133000	1709109400	96100	96100	96100	96000	105
363	20231122	132900	1699020600	96100	96100	96100	96100	116
364	20231122	132800	1687873000	96200	96100	96200	96100	16
365	20231122	132700	1686335100	96100	96100	96100	96100	96
366	20231122	132600	1677109500	96100	96100	96100	96000	35
367	20231122	132500	1673747100	96200	96000	96200	96000	376
368	20231122	132400	1637622500	95900	95900	95900	95900	9
369	20231122	132300	1636759400	95900	96000	96000	95900	18
370	20231122	132200	1635032200	96000	95800	96000	95800	16
371	20231122	132100	1633499000	95800	95800	95900	95800	63
372	20231122	132000	1627460800	95900	95900	95900	95900	0
373	20231122	131900	1627460800	95900	95700	95900	95700	11
374	20231122	131800	1626407700	95900	95700	95900	95700	33
375	20231122	131700	1623245600	95700	95700	95700	95700	18
376	20231122	131600	1621523000	95900	95800	95900	95800	19
377	20231122	131500	1619702500	95700	95700	95700	95700	0
378	20231122	131400	1619702500	95700	95800	95800	95700	18
379	20231122	131300	1617978800	95900	95800	95900	95800	32
380	20231122	131200	1614913000	95900	95900	95900	95900	1
381	20231122	131100	1614817100	95900	95900	95900	95900	4
382	20231122	131000	1614433500	95800	95800	95800	95800	15
383	20231122	130900	1612996500	95800	95700	95800	95700	14
384	20231122	130800	1611656000	95600	95900	95900	95600	10
385	20231122	130700	1610699700	95900	95700	95900	95700	21
386	20231122	130600	1608689400	95700	95700	95700	95600	31
387	20231122	130500	1605723400	95600	96000	96000	95600	75
388	20231122	130400	1598549300	95700	95600	95700	95600	13
389	20231122	130300	1597305800	95700	95700	95900	95700	719
390	20231122	130200	1528496700	95700	96000	96000	95700	29
391	20231122	130100	1525719000	95700	95700	95700	95700	25
392	20231122	130000	1523326500	95700	96000	96000	95700	44
393	20231122	125900	1519106400	95900	96000	96000	95900	12
394	20231122	125800	1517955300	96000	96000	96000	96000	1
395	20231122	125700	1517859300	96000	95600	96000	95600	31
396	20231122	125600	1514894500	95500	95500	96000	95500	22
397	20231122	125500	1512792500	96000	95700	96000	95700	12
398	20231122	125400	1511642300	95500	95700	95700	95500	44
399	20231122	125300	1507433000	95700	95800	96000	95700	22
400	20231122	125200	1505326000	95700	95800	95800	95700	72
401	20231122	125100	1498434500	95700	95800	95800	95700	10
402	20231122	125000	1497477400	95800	96000	96000	95800	3
403	20231122	124900	1497189700	95700	95700	95700	95700	16
404	20231122	124800	1495658500	96000	95700	96000	95700	23
405	20231122	124700	1493455600	96000	95700	96000	95700	9
406	20231122	124600	1492593400	95700	95800	95800	95700	11
407	20231122	124500	1491540500	95700	95700	95700	95700	28
408	20231122	124400	1488860900	95800	95600	95800	95600	14
409	20231122	124300	1487521100	95600	96000	96000	95600	71
410	20231122	124200	1480717100	95600	95600	95600	95600	0
411	20231122	124100	1480717100	95600	96000	96000	95600	3
412	20231122	124000	1480429500	95600	96000	96000	95600	16
413	20231122	123900	1478897500	95600	95700	95700	95600	30
414	20231122	123800	1476028400	95700	95800	96000	95700	16
415	20231122	123700	1474496100	96000	95700	96000	95700	9
416	20231122	123600	1473634500	95700	95700	95900	95700	35
417	20231122	123500	1470283600	95900	95700	95900	95700	27
418	20231122	123400	1467699100	95700	95700	95700	95600	83
419	20231122	123300	1459756300	95700	95700	95700	95700	0
420	20231122	123200	1459756300	95700	95800	95900	95700	45
421	20231122	123100	1455445000	95800	95800	95800	95800	46
422	20231122	123000	1451038200	95800	95700	95800	95700	70
423	20231122	122900	1444333100	95900	95700	95900	95700	9
424	20231122	122800	1443471400	95700	95700	95700	95700	0
425	20231122	122700	1443471400	95700	95700	95700	95700	22
426	20231122	122600	1441366000	95900	95900	95900	95900	2
427	20231122	122500	1441174200	95900	95900	95900	95900	24
428	20231122	122400	1438872600	95900	95800	95900	95800	30
429	20231122	122300	1435998500	95900	96100	96100	95900	14
430	20231122	122200	1434655300	95800	95800	95800	95800	15
431	20231122	122100	1433218300	95800	95700	96000	95700	90
432	20231122	122000	1424586900	96000	96000	96000	96000	2
433	20231122	121900	1424394900	95600	95600	95600	95600	22
434	20231122	121800	1422291700	95600	95600	95600	95600	11
435	20231122	121700	1421240100	96000	96000	96000	96000	9
436	20231122	121600	1420376100	95600	95600	95600	95600	15
437	20231122	121500	1418942100	96100	96100	96100	96100	0
438	20231122	121400	1418942100	96100	96000	96100	95600	46
439	20231122	121300	1414541300	96000	96000	96000	95700	14
440	20231122	121200	1413200000	95800	96000	96000	95800	75
441	20231122	121100	1406014600	95800	95800	95800	95800	8
442	20231122	121000	1405248200	95800	95800	95800	95800	16
443	20231122	120900	1403715400	96000	96000	96000	96000	3
444	20231122	120800	1403427400	95800	95900	95900	95800	23
445	20231122	120700	1401222600	95800	96000	96000	95800	39
446	20231122	120600	1397484200	96000	96100	96100	96000	20
447	20231122	120500	1395563400	96000	96000	96000	96000	29
448	20231122	120400	1392779400	96000	96000	96000	96000	6
449	20231122	120300	1392203400	96000	96100	96100	96000	16
450	20231122	120200	1390667200	96000	96000	96000	96000	9
451	20231122	120100	1389803200	96000	96000	96000	96000	38
452	20231122	120000	1386155200	95900	96000	96100	95800	63
453	20231122	115900	1380111800	96000	96000	96000	96000	0
454	20231122	115800	1380111800	96000	96000	96000	96000	34
455	20231122	115700	1376847800	96000	96000	96000	95800	29
456	20231122	115600	1374069200	95800	95800	95800	95800	7
457	20231122	115500	1373398600	95800	95800	95800	95800	1
458	20231122	115400	1373302800	96000	95900	96000	95800	23
459	20231122	115300	1371097200	95900	96000	96000	95900	13
460	20231122	115200	1369849500	96000	95900	96000	95900	9
461	20231122	115100	1368986200	95900	96000	96000	95900	11
462	20231122	115000	1367931100	95900	95900	95900	95900	1
463	20231122	114900	1367835200	95800	95800	95800	95800	16
464	20231122	114800	1366302400	95800	95700	95800	95400	455
465	20231122	114700	1322741800	95700	95400	95700	95400	14
466	20231122	114600	1321404100	95400	95500	95700	95400	187
467	20231122	114500	1303545900	95500	95500	95700	95500	21
468	20231122	114400	1301540000	95400	95500	95500	95400	21
469	20231122	114300	1299535300	95500	95500	95700	95500	130
470	20231122	114200	1287118900	95700	95500	95700	95500	16
471	20231122	114100	1285590300	95500	95500	95500	95500	19
472	20231122	114000	1283775800	95500	95400	95500	95400	46
473	20231122	113900	1279384700	95400	95700	95700	95400	9
474	20231122	113800	1278525800	95500	95500	95500	95500	42
475	20231122	113700	1274514800	95500	95500	95500	95500	36
476	20231122	113600	1271076800	95700	95500	95700	95500	70
477	20231122	113500	1264390800	95500	95500	95500	95500	23
478	20231122	113400	1262194300	95700	95500	95700	95500	15
479	20231122	113300	1260761400	95700	95500	95700	95500	17
480	20231122	113200	1259137700	95500	95500	95500	95500	23
481	20231122	113100	1256941200	95500	95500	95500	95500	17
482	20231122	113000	1255317700	95600	95600	95600	95500	36
483	20231122	112900	1251877000	95600	95600	95600	95600	1
484	20231122	112800	1251781400	95700	95700	95700	95500	16
485	20231122	112700	1250253000	95700	95700	95700	95500	96
486	20231122	112600	1241079800	95600	95600	95600	95600	24
487	20231122	112500	1238785400	95600	95700	95700	95600	43
488	20231122	112400	1234673800	95800	95600	95800	95600	63
489	20231122	112300	1228648400	95500	95600	95600	95500	49
490	20231122	112200	1223967200	95700	95700	95700	95600	13
491	20231122	112100	1222723700	95700	95600	95800	95600	187
492	20231122	112000	1204844500	95500	95700	95700	95500	277
493	20231122	111900	1178341000	95700	95700	95800	95700	27
494	20231122	111800	1175756900	95800	95800	95800	95800	3
495	20231122	111700	1175469500	95700	95700	95700	95700	7
496	20231122	111600	1174799600	95700	95800	95800	95700	10
497	20231122	111500	1173842500	95800	95700	95800	95700	115
498	20231122	111400	1162836200	95700	95700	95700	95700	13
499	20231122	111300	1161592100	95700	95800	95800	95700	13
500	20231122	111200	1160347700	95700	95700	95700	95700	27
501	20231122	111100	1157763800	95700	95700	95700	95700	75
502	20231122	111000	1150586300	95700	95800	95800	95700	16
503	20231122	110900	1149054800	95700	95700	95700	95700	10
504	20231122	110800	1148097800	95700	95700	95700	95700	9
505	20231122	110700	1147236500	95800	95800	95800	95800	9
506	20231122	110600	1146374300	95800	95700	95800	95700	47
507	20231122	110500	1141873300	95700	95800	95800	95700	210
508	20231122	110400	1121756200	95900	95900	95900	95900	1
509	20231122	110300	1121660300	95900	95900	95900	95800	529
510	20231122	110200	1070958200	95900	95900	95900	95900	22
511	20231122	110100	1068848400	96000	96000	96000	96000	2
512	20231122	110000	1068656400	96000	95900	96000	95900	32
513	20231122	105900	1065587300	96000	96000	96000	96000	1
514	20231122	105800	1065491300	96000	95900	96000	95900	21
515	20231122	105700	1063477200	96000	95900	96000	95900	12
516	20231122	105600	1062326200	96000	96100	96100	96000	308
517	20231122	105500	1032758000	96100	96100	96100	96100	5
518	20231122	105400	1032277500	96000	96100	96100	96000	11
519	20231122	105300	1031221300	96000	96100	96100	96000	11
520	20231122	105200	1030165000	96100	96100	96100	96100	8
521	20231122	105100	1029396200	96000	96100	96100	96000	13
522	20231122	105000	1028147900	96100	96000	96100	96000	9
523	20231122	104900	1027283700	96000	96000	96100	96000	28
524	20231122	104800	1024595200	96100	96100	96100	96100	2
525	20231122	104700	1024403000	96100	96100	96100	96100	2
526	20231122	104600	1024210800	96100	96100	96100	96000	18
527	20231122	104500	1022481900	96100	96100	96100	96000	20
528	20231122	104400	1020561300	96000	96000	96000	96000	0
529	20231122	104300	1020561300	96000	96000	96100	96000	43
530	20231122	104200	1016433100	96100	96100	96100	96100	6
531	20231122	104100	1015856500	96000	96100	96100	96000	18
532	20231122	104000	1014128100	96200	96100	96200	96100	51
533	20231122	103900	1009226000	96200	96200	96200	96200	9
534	20231122	103800	1008360200	96200	96000	96200	96000	12
535	20231122	103700	1007207700	96100	96100	96100	96100	7
536	20231122	103600	1006535000	96200	96100	96200	96000	41
537	20231122	103500	1002596700	96000	96100	96100	96000	32
538	20231122	103400	999522400	96100	96100	96100	96100	24
539	20231122	103300	997216000	96100	96100	96100	96100	24
540	20231122	103200	994909600	96000	96300	96300	96000	34
541	20231122	103100	991644500	96300	96300	96300	96300	2
542	20231122	103000	991451900	96000	96200	96200	96000	219
543	20231122	102900	970419700	96100	96100	96100	96100	6
544	20231122	102800	969843100	96300	96300	96300	96100	67
545	20231122	102700	963403000	96300	96300	96300	96100	54
546	20231122	102600	958211400	96300	96100	96300	96100	77
547	20231122	102500	950811300	96100	96100	96100	96000	16
548	20231122	102400	949273800	96000	96100	96100	96000	155
549	20231122	102300	934384000	96100	96100	96100	96100	0
550	20231122	102200	934384000	96100	96100	96100	96100	83
551	20231122	102100	926407700	96300	96300	96300	96300	0
552	20231122	102000	926407700	96300	96100	96300	96000	149
553	20231122	101900	912088800	96300	96000	96300	96000	13
554	20231122	101800	910839600	96200	96200	96200	96200	26
555	20231122	101700	908338400	96300	96300	96300	96300	0
556	20231122	101600	908338400	96300	96100	96300	96100	43
557	20231122	101500	904205700	96100	96200	96200	96100	50
558	20231122	101400	899396700	96000	96200	96500	96000	1093
559	20231122	101300	794186800	96300	96200	96300	96200	311
560	20231122	101200	764266000	96200	96200	96200	96200	2
561	20231122	101100	764073600	96200	96200	96200	96000	79
562	20231122	101000	756486400	96200	96100	96200	96000	127
563	20231122	100900	744282600	96100	96100	96100	96100	39
564	20231122	100800	740534700	96100	96100	96100	96000	12
565	20231122	100700	739382400	96100	96200	96200	96000	19
566	20231122	100600	737556500	96200	96200	96200	96200	57
567	20231122	100500	732073100	96200	96400	96400	96000	19
568	20231122	100400	730246400	96000	96000	96000	96000	34
569	20231122	100300	726982400	96100	96400	96400	96100	536
570	20231122	100200	675469800	96200	96200	96400	96200	38
571	20231122	100100	671814000	96200	96100	96200	96100	35
572	20231122	100000	668450400	96200	96200	96200	96100	37
573	20231122	095900	664891900	96200	96100	96200	96100	75
574	20231122	095800	657683700	96200	96200	96200	96200	63
575	20231122	095700	651623100	96200	96200	96200	96100	82
576	20231122	095600	643735700	96200	96200	96200	96200	48
577	20231122	095500	639118100	96400	96400	96400	96400	5
578	20231122	095400	638636100	96200	96600	96600	96200	64
579	20231122	095300	632478900	96600	96200	96600	96200	18
580	20231122	095200	630746500	96200	96400	96600	96200	78
581	20231122	095100	623239900	96700	96200	96700	96200	334
582	20231122	095000	591020600	96200	96100	96500	96100	23
583	20231122	094900	588806600	96500	96700	96700	96100	152
584	20231122	094800	574183300	96700	96100	96700	96100	16
585	20231122	094700	572644500	96700	96700	96700	96700	6
586	20231122	094600	572064300	96200	96400	96400	96200	132
587	20231122	094500	559358600	96400	96400	96700	96400	52
588	20231122	094400	554336800	96300	96700	96700	96200	48
589	20231122	094300	549715000	96200	96600	96600	96200	91
590	20231122	094200	540948100	96600	96800	96800	96500	64
591	20231122	094100	534761700	96800	96500	96900	96300	1064
592	20231122	094000	432076900	96800	96800	96800	96800	36
593	20231122	093900	428592100	96800	96800	96800	96800	8
594	20231122	093800	427817700	96700	96500	96700	96500	98
595	20231122	093700	418347500	96600	96500	96600	96500	151
596	20231122	093600	403775000	96400	96400	96600	96400	62
597	20231122	093500	397795800	96400	96400	96600	96400	14
598	20231122	093400	396446000	96400	96600	96600	96400	15
599	20231122	093300	394998000	96600	96300	96600	96300	23
600	20231122	093200	392781400	96600	96600	96600	96600	3
601	20231122	093100	392491600	96600	96700	96700	96600	16
602	20231122	093000	390945500	96700	96300	96700	96300	72
603	20231122	092900	383992900	96500	96500	96600	96500	36
604	20231122	092800	380518700	96500	96400	96500	96400	285
605	20231122	092700	353035900	96400	96400	96500	96300	34
606	20231122	092600	349758600	96400	96200	96500	96200	1347
607	20231122	092500	220016000	96100	96200	96200	95800	17
608	20231122	092400	218386000	95800	96200	96200	95800	22
609	20231122	092300	216275600	96000	95800	96000	95800	48
610	20231122	092200	211670400	95800	95800	95800	95800	9
611	20231122	092100	210808200	96000	95800	96000	95800	23
612	20231122	092000	208603000	96000	95900	96000	95900	40
613	20231122	091900	204766800	95800	96000	96000	95700	75
614	20231122	091800	197576500	96100	96200	96200	96100	22
615	20231122	091700	195461600	96100	96000	96300	96000	81
616	20231122	091600	187670900	95600	95900	96200	95600	427
617	20231122	091500	146648100	95400	95800	95900	95400	138
618	20231122	091400	133419300	95400	95400	95400	95400	10
619	20231122	091300	132465300	95400	95400	95400	95400	43
620	20231122	091200	128363100	95400	95500	95500	95400	41
621	20231122	091100	124447700	95400	95500	95500	95400	260
622	20231122	091000	99640900	95500	95900	95900	95500	123
623	20231122	090900	87866400	95500	95900	95900	95500	87
624	20231122	090800	79555500	95400	95500	96000	95400	159
625	20231122	090700	64334200	95500	95400	95500	95400	3
626	20231122	090600	64047800	95400	96000	96000	95400	78
627	20231122	090500	56601200	96000	95300	96000	95300	82
628	20231122	090400	48778900	95300	95300	95500	95300	74
629	20231122	090300	41726500	95300	95700	95700	95200	72
630	20231122	090200	34868000	95200	95300	95300	95200	24
631	20231122	090100	32581700	95300	95300	95300	95300	56
632	20231122	090000	27244900	95800	96000	96000	95200	285