KissMeData/078930/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	194000	4988444100	42850	42850	42850	42850	17187
3	20231121	193900	4988444100	42850	42850	42850	42850	0
4	20231121	193800	4988444100	42850	42850	42850	42850	0
5	20231121	193700	4988444100	42850	42850	42850	42850	0
6	20231121	193600	4988444100	42850	42850	42850	42850	0
7	20231121	193500	4988444100	42850	42850	42850	42850	0
8	20231121	193400	4988444100	42850	42850	42850	42850	0
9	20231121	193300	4988444100	42850	42850	42850	42850	0
10	20231121	193200	4988444100	42850	42850	42850	42850	0
11	20231121	193100	4988444100	42850	42850	42850	42850	0
12	20231121	193000	4988444100	42850	42850	42850	42850	0
13	20231121	192900	4988444100	42850	42850	42850	42850	0
14	20231121	192800	4988444100	42850	42850	42850	42850	0
15	20231121	192700	4988444100	42850	42850	42850	42850	0
16	20231121	192600	4988444100	42850	42850	42850	42850	0
17	20231121	192500	4988444100	42850	42850	42850	42850	0
18	20231121	192400	4988444100	42850	42850	42850	42850	0
19	20231121	192300	4988444100	42850	42850	42850	42850	0
20	20231121	192200	4988444100	42850	42850	42850	42850	0
21	20231121	192100	4988444100	42850	42850	42850	42850	0
22	20231121	192000	4988444100	42850	42850	42850	42850	0
23	20231121	191900	4988444100	42850	42850	42850	42850	0
24	20231121	191800	4988444100	42850	42850	42850	42850	0
25	20231121	191700	4988444100	42850	42850	42850	42850	0
26	20231121	191600	4988444100	42850	42850	42850	42850	0
27	20231121	191500	4988444100	42850	42850	42850	42850	0
28	20231121	191400	4988444100	42850	42850	42850	42850	0
29	20231121	191300	4988444100	42850	42850	42850	42850	0
30	20231121	191200	4988444100	42850	42850	42850	42850	0
31	20231121	191100	4988444100	42850	42850	42850	42850	0
32	20231121	191000	4988444100	42850	42850	42850	42850	17187
33	20231121	190900	4988444100	42850	42850	42850	42850	0
34	20231121	190800	4988444100	42850	42850	42850	42850	0
35	20231121	190700	4988444100	42850	42850	42850	42850	0
36	20231121	190600	4988444100	42850	42850	42850	42850	0
37	20231121	190500	4988444100	42850	42850	42850	42850	0
38	20231121	190400	4988444100	42850	42850	42850	42850	0
39	20231121	190300	4988444100	42850	42850	42850	42850	0
40	20231121	190200	4988444100	42850	42850	42850	42850	0
41	20231121	190100	4988444100	42850	42850	42850	42850	0
42	20231121	190000	4988444100	42850	42850	42850	42850	0
43	20231121	185900	4988444100	42850	42850	42850	42850	0
44	20231121	185800	4988444100	42850	42850	42850	42850	0
45	20231121	185700	4988444100	42850	42850	42850	42850	0
46	20231121	185600	4988444100	42850	42850	42850	42850	0
47	20231121	185500	4988444100	42850	42850	42850	42850	0
48	20231121	185400	4988444100	42850	42850	42850	42850	0
49	20231121	185300	4988444100	42850	42850	42850	42850	0
50	20231121	185200	4988444100	42850	42850	42850	42850	0
51	20231121	185100	4988444100	42850	42850	42850	42850	0
52	20231121	185000	4988444100	42850	42850	42850	42850	0
53	20231121	184900	4988444100	42850	42850	42850	42850	0
54	20231121	184800	4988444100	42850	42850	42850	42850	0
55	20231121	184700	4988444100	42850	42850	42850	42850	0
56	20231121	184600	4988444100	42850	42850	42850	42850	0
57	20231121	184500	4988444100	42850	42850	42850	42850	0
58	20231121	184400	4988444100	42850	42850	42850	42850	0
59	20231121	184300	4988444100	42850	42850	42850	42850	0
60	20231121	184200	4988444100	42850	42850	42850	42850	0
61	20231121	184100	4988444100	42850	42850	42850	42850	0
62	20231121	184000	4988444100	42850	42850	42850	42850	17187
63	20231121	183900	4988444100	42850	42850	42850	42850	0
64	20231121	183800	4988444100	42850	42850	42850	42850	0
65	20231121	183700	4988444100	42850	42850	42850	42850	0
66	20231121	183600	4988444100	42850	42850	42850	42850	0
67	20231121	183500	4988444100	42850	42850	42850	42850	0
68	20231121	183400	4988444100	42850	42850	42850	42850	0
69	20231121	183300	4988444100	42850	42850	42850	42850	0
70	20231121	183200	4988444100	42850	42850	42850	42850	0
71	20231121	183100	4988444100	42850	42850	42850	42850	0
72	20231121	183000	4988444100	42850	42850	42850	42850	0
73	20231121	182900	4988444100	42850	42850	42850	42850	0
74	20231121	182800	4988444100	42850	42850	42850	42850	0
75	20231121	182700	4988444100	42850	42850	42850	42850	0
76	20231121	182600	4988444100	42850	42850	42850	42850	0
77	20231121	182500	4988444100	42850	42850	42850	42850	0
78	20231121	182400	4988444100	42850	42850	42850	42850	0
79	20231121	182300	4988444100	42850	42850	42850	42850	0
80	20231121	182200	4988444100	42850	42850	42850	42850	0
81	20231121	182100	4988444100	42850	42850	42850	42850	0
82	20231121	182000	4988444100	42850	42850	42850	42850	0
83	20231121	181900	4988444100	42850	42850	42850	42850	0
84	20231121	181800	4988444100	42850	42850	42850	42850	0
85	20231121	181700	4988444100	42850	42850	42850	42850	0
86	20231121	181600	4988444100	42850	42850	42850	42850	0
87	20231121	181500	4988444100	42850	42850	42850	42850	0
88	20231121	181400	4988444100	42850	42850	42850	42850	0
89	20231121	181300	4988444100	42850	42850	42850	42850	0
90	20231121	181200	4988444100	42850	42850	42850	42850	0
91	20231121	181100	4988444100	42850	42850	42850	42850	0
92	20231121	181000	4988444100	42850	42850	42850	42850	17187
93	20231121	180900	4988444100	42850	42850	42850	42850	0
94	20231121	180800	4988444100	42850	42850	42850	42850	0
95	20231121	180700	4988444100	42850	42850	42850	42850	0
96	20231121	180600	4988444100	42850	42850	42850	42850	0
97	20231121	180500	4988444100	42850	42850	42850	42850	0
98	20231121	180400	4988444100	42850	42850	42850	42850	0
99	20231121	180300	4988444100	42850	42850	42850	42850	0
100	20231121	180200	4988444100	42850	42850	42850	42850	0
101	20231121	180100	4988444100	42850	42850	42850	42850	0
102	20231121	180000	4988444100	42850	42850	42850	42850	0
103	20231121	175900	4988444100	42850	42850	42850	42850	0
104	20231121	175800	4988444100	42850	42850	42850	42850	0
105	20231121	175700	4988444100	42850	42850	42850	42850	0
106	20231121	175600	4988444100	42850	42850	42850	42850	0
107	20231121	175500	4988444100	42850	42850	42850	42850	0
108	20231121	175400	4988444100	42850	42850	42850	42850	0
109	20231121	175300	4988444100	42850	42850	42850	42850	0
110	20231121	175200	4988444100	42850	42850	42850	42850	0
111	20231121	175100	4988444100	42850	42850	42850	42850	0
112	20231121	175000	4988444100	42850	42850	42850	42850	0
113	20231121	174900	4988444100	42850	42850	42850	42850	0
114	20231121	174800	4988444100	42850	42850	42850	42850	0
115	20231121	174700	4988444100	42850	42850	42850	42850	0
116	20231121	174600	4988444100	42850	42850	42850	42850	0
117	20231121	174500	4988444100	42850	42850	42850	42850	0
118	20231121	174400	4988444100	42850	42850	42850	42850	0
119	20231121	174300	4988444100	42850	42850	42850	42850	0
120	20231121	174200	4988444100	42850	42850	42850	42850	0
121	20231121	174100	4988444100	42850	42850	42850	42850	0
122	20231121	174000	4988444100	42850	42850	42850	42850	17187
123	20231121	173900	4988444100	42850	42850	42850	42850	0
124	20231121	173800	4988444100	42850	42850	42850	42850	0
125	20231121	173700	4988444100	42850	42850	42850	42850	0
126	20231121	173600	4988444100	42850	42850	42850	42850	0
127	20231121	173500	4988444100	42850	42850	42850	42850	0
128	20231121	173400	4988444100	42850	42850	42850	42850	0
129	20231121	173300	4988444100	42850	42850	42850	42850	0
130	20231121	173200	4988444100	42850	42850	42850	42850	0
131	20231121	173100	4988444100	42850	42850	42850	42850	0
132	20231121	173000	4988444100	42850	42850	42850	42850	0
133	20231121	172900	4988444100	42850	42850	42850	42850	0
134	20231121	172800	4988444100	42850	42850	42850	42850	0
135	20231121	172700	4988444100	42850	42850	42850	42850	0
136	20231121	172600	4988444100	42850	42850	42850	42850	0
137	20231121	172500	4988444100	42850	42850	42850	42850	0
138	20231121	172400	4988444100	42850	42850	42850	42850	0
139	20231121	172300	4988444100	42850	42850	42850	42850	0
140	20231121	172200	4988444100	42850	42850	42850	42850	0
141	20231121	172100	4988444100	42850	42850	42850	42850	0
142	20231121	172000	4988444100	42850	42850	42850	42850	0
143	20231121	171900	4988444100	42850	42850	42850	42850	0
144	20231121	171800	4988444100	42850	42850	42850	42850	0
145	20231121	171700	4988444100	42850	42850	42850	42850	0
146	20231121	171600	4988444100	42850	42850	42850	42850	0
147	20231121	171500	4988444100	42850	42850	42850	42850	0
148	20231121	171400	4988444100	42850	42850	42850	42850	0
149	20231121	171300	4988444100	42850	42850	42850	42850	0
150	20231121	171200	4988444100	42850	42850	42850	42850	0
151	20231121	171100	4988444100	42850	42850	42850	42850	0
152	20231121	171000	4988444100	42850	42850	42850	42850	17187
153	20231121	170900	4988444100	42850	42850	42850	42850	0
154	20231121	170800	4988444100	42850	42850	42850	42850	0
155	20231121	170700	4988444100	42850	42850	42850	42850	0
156	20231121	170600	4988444100	42850	42850	42850	42850	0
157	20231121	170500	4988444100	42850	42850	42850	42850	0
158	20231121	170400	4988444100	42850	42850	42850	42850	0
159	20231121	170300	4988444100	42850	42850	42850	42850	0
160	20231121	170200	4988444100	42850	42850	42850	42850	0
161	20231121	170100	4988444100	42850	42850	42850	42850	0
162	20231121	170000	4988444100	42850	42850	42850	42850	0
163	20231121	165900	4988444100	42850	42850	42850	42850	0
164	20231121	165800	4988444100	42850	42850	42850	42850	0
165	20231121	165700	4988444100	42850	42850	42850	42850	0
166	20231121	165600	4988444100	42850	42850	42850	42850	0
167	20231121	165500	4988444100	42850	42850	42850	42850	0
168	20231121	165400	4988444100	42850	42850	42850	42850	0
169	20231121	165300	4988444100	42850	42850	42850	42850	0
170	20231121	165200	4988444100	42850	42850	42850	42850	0
171	20231121	165100	4988444100	42850	42850	42850	42850	0
172	20231121	165000	4988444100	42850	42850	42850	42850	0
173	20231121	164900	4988444100	42850	42850	42850	42850	0
174	20231121	164800	4988444100	42850	42850	42850	42850	0
175	20231121	164700	4988444100	42850	42850	42850	42850	0
176	20231121	164600	4988444100	42850	42850	42850	42850	0
177	20231121	164500	4988444100	42850	42850	42850	42850	0
178	20231121	164400	4988444100	42850	42850	42850	42850	0
179	20231121	164300	4988444100	42850	42850	42850	42850	0
180	20231121	164200	4988444100	42850	42850	42850	42850	0
181	20231121	164100	4988444100	42850	42850	42850	42850	0
182	20231121	164000	4988444100	42850	42850	42850	42850	17187
183	20231121	163900	4988444100	42850	42850	42850	42850	0
184	20231121	163800	4988444100	42850	42850	42850	42850	0
185	20231121	163700	4988444100	42850	42850	42850	42850	0
186	20231121	163600	4988444100	42850	42850	42850	42850	0
187	20231121	163500	4988444100	42850	42850	42850	42850	0
188	20231121	163400	4988444100	42850	42850	42850	42850	0
189	20231121	163300	4988444100	42850	42850	42850	42850	0
190	20231121	163200	4988444100	42850	42850	42850	42850	0
191	20231121	163100	4988444100	42850	42850	42850	42850	0
192	20231121	163000	4988444100	42850	42850	42850	42850	0
193	20231121	162900	4988444100	42850	42850	42850	42850	0
194	20231121	162800	4988444100	42850	42850	42850	42850	0
195	20231121	162700	4988444100	42850	42850	42850	42850	0
196	20231121	162600	4988444100	42850	42850	42850	42850	0
197	20231121	162500	4988444100	42850	42850	42850	42850	0
198	20231121	162400	4988444100	42850	42850	42850	42850	0
199	20231121	162300	4988444100	42850	42850	42850	42850	0
200	20231121	162200	4988444100	42850	42850	42850	42850	0
201	20231121	162100	4988444100	42850	42850	42850	42850	0
202	20231121	162000	4988444100	42850	42850	42850	42850	0
203	20231121	161900	4988444100	42850	42850	42850	42850	0
204	20231121	161800	4988444100	42850	42850	42850	42850	0
205	20231121	161700	4988444100	42850	42850	42850	42850	0
206	20231121	161600	4988444100	42850	42850	42850	42850	0
207	20231121	161500	4988444100	42850	42850	42850	42850	0
208	20231121	161400	4988444100	42850	42850	42850	42850	0
209	20231121	161300	4988444100	42850	42850	42850	42850	0
210	20231121	161200	4988444100	42850	42850	42850	42850	0
211	20231121	161100	4988444100	42850	42850	42850	42850	0
212	20231121	161000	4988444100	42850	42850	42850	42850	17187
213	20231121	160900	4988444100	42850	42850	42850	42850	0
214	20231121	160800	4988444100	42850	42850	42850	42850	0
215	20231121	160700	4988444100	42850	42850	42850	42850	0
216	20231121	160600	4988444100	42850	42850	42850	42850	0
217	20231121	160500	4988444100	42850	42850	42850	42850	0
218	20231121	160400	4988444100	42850	42850	42850	42850	0
219	20231121	160300	4988444100	42850	42850	42850	42850	0
220	20231121	160200	4988444100	42850	42850	42850	42850	0
221	20231121	160100	4988444100	42850	42850	42850	42850	0
222	20231121	160000	4988444100	42850	42850	42850	42850	0
223	20231121	155900	4988444100	42850	42850	42850	42850	0
224	20231121	155800	4988444100	42850	42850	42850	42850	0
225	20231121	155700	4988444100	42850	42850	42850	42850	0
226	20231121	155600	4988444100	42850	42850	42850	42850	0
227	20231121	155500	4988444100	42850	42850	42850	42850	0
228	20231121	155400	4988444100	42850	42850	42850	42850	0
229	20231121	155300	4988444100	42850	42850	42850	42850	0
230	20231121	155200	4988444100	42850	42850	42850	42850	0
231	20231121	155100	4988444100	42850	42850	42850	42850	0
232	20231121	155000	4988444100	42850	42850	42850	42850	0
233	20231121	154900	4988444100	42850	42850	42850	42850	0
234	20231121	154800	4988444100	42850	42850	42850	42850	0
235	20231121	154700	4988444100	42850	42850	42850	42850	0
236	20231121	154600	4988444100	42850	42850	42850	42850	0
237	20231121	154500	4988444100	42850	42850	42850	42850	0
238	20231121	154400	4988444100	42850	42850	42850	42850	0
239	20231121	154300	4988444100	42850	42850	42850	42850	0
240	20231121	154200	4988444100	42850	42850	42850	42850	0
241	20231121	154100	4988444100	42850	42850	42850	42850	0
242	20231121	154000	4988444100	42850	42850	42850	42850	17187
243	20231121	153900	4988444100	42850	42850	42850	42850	0
244	20231121	153800	4988444100	42850	42850	42850	42850	0
245	20231121	153700	4988444100	42850	42850	42850	42850	0
246	20231121	153600	4988444100	42850	42850	42850	42850	0
247	20231121	153500	4988444100	42850	42850	42850	42850	0
248	20231121	153400	4988444100	42850	42850	42850	42850	0
249	20231121	153300	4988444100	42850	42850	42850	42850	0
250	20231121	153200	4988444100	42850	42850	42850	42850	0
251	20231121	153100	4988444100	42850	42850	42850	42850	0
252	20231121	153000	4988444100	42850	42850	42850	42850	17187
253	20231121	152900	4251981150	42600	42600	42600	42600	0
254	20231121	152800	4251981150	42600	42600	42600	42600	0
255	20231121	152700	4251981150	42600	42600	42600	42600	0
256	20231121	152600	4251981150	42600	42600	42600	42600	0
257	20231121	152500	4251981150	42600	42600	42600	42600	0
258	20231121	152400	4251981150	42600	42600	42600	42600	0
259	20231121	152300	4251981150	42600	42600	42600	42600	0
260	20231121	152200	4251981150	42600	42600	42600	42600	0
261	20231121	152100	4251981150	42600	42600	42600	42600	0
262	20231121	152000	4251981150	42600	42600	42600	42600	0
263	20231121	151900	4251981150	42600	42650	42800	42550	1056
264	20231121	151800	4206931750	42800	42800	42800	42650	617
265	20231121	151700	4180552350	42700	42700	42800	42700	751
266	20231121	151600	4148454300	42750	42650	42750	42650	251
267	20231121	151500	4137727900	42750	42750	42750	42650	203
268	20231121	151400	4129051250	42650	42750	42750	42650	236
269	20231121	151300	4118964900	42750	42750	42750	42650	239
270	20231121	151200	4108754250	42750	42700	42750	42650	101
271	20231121	151100	4104436950	42700	42750	42750	42650	35
272	20231121	151000	4102941000	42750	42750	42750	42650	132
273	20231121	150900	4097302800	42650	42650	42750	42650	116
274	20231121	150800	4092350800	42750	42700	42750	42650	88
275	20231121	150700	4088593550	42700	42700	42750	42700	2477
276	20231121	150600	3982821250	42750	42750	42750	42700	271
277	20231121	150500	3971239850	42750	42750	42750	42700	290
278	20231121	150400	3958848600	42700	42750	42750	42700	645
279	20231121	150300	3931275000	42750	42700	42750	42700	137
280	20231121	150200	3925418350	42750	42750	42750	42700	224
281	20231121	150100	3915846000	42750	42750	42750	42700	227
282	20231121	150000	3906141950	42750	42750	42750	42700	84
283	20231121	145900	3902551100	42700	42750	42750	42700	239
284	20231121	145800	3892342700	42750	42700	42750	42700	196
285	20231121	145700	3883964750	42700	42700	42800	42700	873
286	20231121	145600	3846643700	42750	42700	42750	42700	171
287	20231121	145500	3839337800	42700	42700	42750	42700	683
288	20231121	145400	3810142950	42750	42750	42750	42700	255
289	20231121	145300	3799243750	42750	42700	42750	42700	124
290	20231121	145200	3793944000	42750	42700	42750	42700	192
291	20231121	145100	3785741400	42750	42750	42750	42700	448
292	20231121	145000	3766593250	42750	42700	42750	42700	274
293	20231121	144900	3754884750	42750	42750	42750	42700	82
294	20231121	144800	3751379400	42750	42750	42750	42700	363
295	20231121	144700	3735868350	42700	42750	42750	42700	103
296	20231121	144600	3731466450	42700	42750	42750	42700	129
297	20231121	144500	3725953650	42750	42750	42750	42700	393
298	20231121	144400	3709158150	42750	42750	42750	42700	142
299	20231121	144300	3703090200	42750	42750	42750	42700	130
300	20231121	144200	3697533850	42700	42700	42750	42650	307
301	20231121	144100	3684423750	42700	42750	42750	42650	107
302	20231121	144000	3679852700	42750	42700	42750	42650	260
303	20231121	143900	3668750300	42700	42700	42700	42650	273
304	20231121	143800	3657094350	42650	42650	42700	42650	88
305	20231121	143700	3653340200	42700	42700	42700	42650	160
306	20231121	143600	3646510700	42700	42700	42700	42650	109
307	20231121	143500	3641859000	42650	42700	42700	42650	76
308	20231121	143400	3638614800	42650	42700	42700	42650	150
309	20231121	143300	3632214000	42700	42650	42700	42650	473
310	20231121	143200	3612017200	42650	42700	42700	42650	166
311	20231121	143100	3604933150	42700	42700	42700	42650	89
312	20231121	143000	3601133950	42650	42650	42700	42650	149
313	20231121	142900	3594774400	42700	42700	42700	42650	157
314	20231121	142800	3588074800	42700	42700	42700	42650	193
315	20231121	142700	3579835950	42700	42700	42700	42650	124
316	20231121	142600	3574544650	42650	42650	42700	42650	189
317	20231121	142500	3566476600	42650	42650	42700	42650	127
318	20231121	142400	3561058850	42650	42650	42700	42650	73
319	20231121	142300	3557945150	42650	42700	42700	42650	84
320	20231121	142200	3554362450	42650	42650	42700	42650	32
321	20231121	142100	3552997600	42650	42650	42650	42650	91
322	20231121	142000	3549116450	42700	42650	42700	42650	211
323	20231121	141900	3540116950	42650	42650	42650	42650	27
324	20231121	141800	3538965400	42650	42650	42700	42650	45
325	20231121	141700	3537045050	42700	42650	42700	42650	84
326	20231121	141600	3533462100	42650	42700	42700	42650	209
327	20231121	141500	3524541250	42700	42750	42750	42650	1014
328	20231121	141400	3481241750	42700	42700	42750	42700	50
329	20231121	141300	3479106550	42700	42750	42750	42700	434
330	20231121	141200	3460571550	42750	42750	42750	42700	172
331	20231121	141100	3453219800	42750	42700	42750	42700	303
332	20231121	141000	3440279700	42700	42700	42750	42700	266
333	20231121	140900	3428909550	42700	42750	42750	42700	338
334	20231121	140800	3414467300	42750	42700	42750	42650	1139
335	20231121	140700	3365831100	42700	42700	42700	42650	147
336	20231121	140600	3359556300	42700	42650	42700	42650	160
337	20231121	140500	3352729600	42650	42700	42700	42650	119
338	20231121	140400	3347650500	42700	42700	42700	42650	120
339	20231121	140300	3342528600	42700	42650	42700	42650	68
340	20231121	140200	3339626200	42650	42650	42700	42650	224
341	20231121	140100	3330071150	42650	42700	42700	42650	94
342	20231121	140000	3326058550	42700	42650	42700	42650	71
343	20231121	135900	3323028050	42650	42650	42700	42650	174
344	20231121	135800	3315603800	42700	42700	42700	42650	151
345	20231121	135700	3309160300	42650	42700	42700	42650	127
346	20231121	135600	3303740600	42700	42700	42700	42650	143
347	20231121	135500	3297638400	42650	42650	42700	42650	102
348	20231121	135400	3293286850	42700	42650	42700	42650	167
349	20231121	135300	3286160600	42650	42700	42700	42650	99
350	20231121	135200	3281934500	42650	42700	42700	42650	53
351	20231121	135100	3279672050	42650	42650	42650	42650	93
352	20231121	135000	3275705600	42650	42650	42700	42650	102
353	20231121	134900	3271354250	42700	42650	42700	42650	37
354	20231121	134800	3269775900	42650	42650	42700	42650	104
355	20231121	134700	3265340100	42650	42650	42700	42650	38
356	20231121	134600	3263719300	42650	42700	42700	42650	213
357	20231121	134500	3254633550	42700	42650	42700	42650	126
358	20231121	134400	3249256950	42700	42600	42700	42600	355
359	20231121	134300	3234116850	42650	42600	42650	42600	263
360	20231121	134200	3222901250	42600	42650	42650	42600	133
361	20231121	134100	3217232700	42600	42600	42650	42600	129
362	20231121	134000	3211734300	42650	42650	42650	42600	82
363	20231121	133900	3208239250	42650	42600	42650	42600	66
364	20231121	133800	3205426600	42600	42600	42600	42600	67
365	20231121	133700	3202572400	42650	42600	42650	42600	147
366	20231121	133600	3196308500	42650	42650	42650	42600	99
367	20231121	133500	3192088700	42650	42600	42650	42600	39
368	20231121	133400	3190425950	42600	42600	42650	42600	125
369	20231121	133300	3185100900	42650	42600	42650	42600	144
370	20231121	133200	3178960900	42650	42550	42650	42550	31
371	20231121	133100	3177640200	42550	42550	42600	42550	150
372	20231121	133000	3171255000	42550	42550	42650	42550	71
373	20231121	132900	3168230800	42550	42650	42650	42550	56
374	20231121	132800	3165844750	42550	42600	42600	42550	580
375	20231121	132700	3141136800	42600	42650	42700	42600	162
376	20231121	132600	3134234550	42650	42650	42650	42650	18
377	20231121	132500	3133466850	42600	42600	42650	42600	71
378	20231121	132400	3130442000	42600	42600	42600	42600	56
379	20231121	132300	3128056400	42650	42600	42650	42600	301
380	20231121	132200	3115231700	42600	42600	42650	42600	36
381	20231121	132100	3113697800	42650	42700	42700	42600	232
382	20231121	132000	3103801650	42650	42650	42700	42650	1889
383	20231121	131900	3023235750	42650	42650	42650	42650	78
384	20231121	131800	3019909050	42700	42650	42700	42650	34
385	20231121	131700	3018458750	42700	42700	42700	42650	523
386	20231121	131600	2996152650	42650	42700	42700	42650	136
387	20231121	131500	2990350400	42650	42700	42700	42650	224
388	20231121	131400	2980792950	42650	42650	42700	42650	163
389	20231121	131300	2973834250	42700	42700	42700	42650	49
390	20231121	131200	2971743300	42650	42700	42700	42650	145
391	20231121	131100	2965556000	42650	42650	42700	42650	135
392	20231121	131000	2959794900	42650	42700	42700	42650	42
393	20231121	130900	2958002500	42700	42650	42700	42650	132
394	20231121	130800	2952371900	42650	42700	42700	42650	123
395	20231121	130700	2947120600	42650	42650	42700	42650	119
396	20231121	130600	2942044250	42650	42650	42700	42650	71
397	20231121	130500	2939015900	42650	42650	42700	42650	98
398	20231121	130400	2934834850	42650	42700	42700	42650	297
399	20231121	130300	2922157500	42650	42650	42700	42650	68
400	20231121	130200	2919256450	42650	42600	42650	42550	2415
401	20231121	130100	2816365700	42550	42550	42600	42550	41
402	20231121	130000	2814620850	42600	42550	42600	42550	82
403	20231121	125900	2811131600	42550	42550	42600	42550	50
404	20231121	125800	2809002700	42550	42600	42600	42550	164
405	20231121	125700	2802023150	42550	42550	42550	42550	13
406	20231121	125600	2801470000	42550	42550	42550	42550	103
407	20231121	125500	2797087350	42550	42550	42550	42550	88
408	20231121	125400	2793342950	42600	42550	42600	42550	47
409	20231121	125300	2791342750	42600	42550	42600	42550	29
410	20231121	125200	2790108750	42550	42600	42600	42550	120
411	20231121	125100	2785001700	42550	42550	42600	42550	85
412	20231121	125000	2781384700	42550	42550	42550	42550	40
413	20231121	124900	2779682700	42550	42550	42550	42550	27
414	20231121	124800	2778533850	42550	42550	42600	42550	153
415	20231121	124700	2772023650	42600	42600	42600	42550	79
416	20231121	124600	2768661850	42500	42550	42550	42500	29
417	20231121	124500	2767428500	42550	42550	42550	42500	545
418	20231121	124400	2744262150	42550	42550	42550	42500	476
419	20231121	124300	2724008400	42550	42550	42550	42550	1021
420	20231121	124200	2680564850	42550	42600	42600	42550	59
421	20231121	124100	2678053700	42550	42550	42600	42550	91
422	20231121	124000	2674181400	42550	42550	42600	42550	121
423	20231121	123900	2669032150	42550	42550	42550	42550	38
424	20231121	123800	2667415250	42550	42550	42550	42550	121
425	20231121	123700	2662266700	42600	42550	42600	42550	130
426	20231121	123600	2656734900	42550	42550	42600	42550	56
427	20231121	123500	2654351950	42600	42600	42600	42600	24
428	20231121	123400	2653329550	42550	42600	42600	42550	128
429	20231121	123300	2647881850	42550	42550	42600	42550	69
430	20231121	123200	2644945850	42550	42550	42550	42550	12
431	20231121	123100	2644435250	42550	42550	42600	42550	148
432	20231121	123000	2638133100	42600	42550	42600	42550	464
433	20231121	122900	2618389600	42550	42500	42550	42500	527
434	20231121	122800	2595969200	42500	42550	42550	42500	42
435	20231121	122700	2594183200	42550	42500	42550	42450	1335
436	20231121	122600	2537442750	42450	42450	42500	42450	105
437	20231121	122500	2532984850	42450	42500	42500	42450	121
438	20231121	122400	2527846550	42450	42500	42500	42450	17
439	20231121	122300	2527124300	42500	42450	42500	42450	99
440	20231121	122200	2522921050	42450	42450	42500	42450	39
441	20231121	122100	2521265000	42450	42450	42450	42450	76
442	20231121	122000	2518038800	42450	42500	42500	42450	26
443	20231121	121900	2516934800	42450	42450	42500	42450	87
444	20231121	121800	2513241600	42450	42500	42500	42450	27
445	20231121	121700	2512094400	42450	42500	42500	42450	50
446	20231121	121600	2509969750	42550	42500	42550	42500	92
447	20231121	121500	2506059500	42500	42450	42500	42450	99
448	20231121	121400	2501852100	42450	42450	42500	42450	13
449	20231121	121300	2501300200	42450	42450	42500	42450	131
450	20231121	121200	2495736300	42450	42500	42500	42450	1762
451	20231121	121100	2420852250	42550	42600	42600	42550	1742
452	20231121	121000	2346727000	42600	42600	42600	42550	106
453	20231121	120900	2342214250	42550	42600	42600	42550	149
454	20231121	120800	2335870800	42600	42600	42600	42550	73
455	20231121	120700	2332762400	42600	42500	42600	42500	4705
456	20231121	120600	2132662700	42500	42500	42500	42450	178
457	20231121	120500	2125102050	42450	42450	42500	42450	89
458	20231121	120400	2121322800	42450	42500	42500	42450	62
459	20231121	120300	2118689650	42450	42450	42500	42450	88
460	20231121	120200	2114951950	42450	42450	42500	42450	141
461	20231121	120100	2108965400	42500	42450	42500	42450	72
462	20231121	120000	2105906600	42500	42500	42500	42450	56
463	20231121	115900	2103528150	42450	42500	42500	42450	65
464	20231121	115800	2100768050	42500	42450	42500	42450	211
465	20231121	115700	2091808600	42450	42450	42500	42450	41
466	20231121	115600	2090067650	42450	42500	42500	42450	116
467	20231121	115500	2085138850	42450	42450	42500	42450	117
468	20231121	115400	2080171650	42450	42450	42450	42450	55
469	20231121	115300	2077836900	42450	42450	42500	42450	43
470	20231121	115200	2076011500	42500	42450	42500	42450	26
471	20231121	115100	2074907500	42450	42450	42450	42450	76
472	20231121	115000	2071681300	42450	42500	42500	42450	112
473	20231121	114900	2066925750	42450	42500	42500	42450	105
474	20231121	114800	2062467100	42500	42450	42500	42450	973
475	20231121	114700	2021133300	42400	42400	42450	42400	173
476	20231121	114600	2013794650	42400	42400	42400	42400	73
477	20231121	114500	2010699450	42400	42400	42450	42400	14
478	20231121	114400	2010105800	42400	42400	42400	42400	84
479	20231121	114300	2006544200	42400	42450	42500	42400	466
480	20231121	114200	1986762800	42450	42400	42450	42400	35
481	20231121	114100	1985277750	42400	42450	42500	42400	2147
482	20231121	114000	1894132950	42450	42450	42500	42400	690
483	20231121	113900	1864837600	42400	42450	42450	42400	661
484	20231121	113800	1836779050	42450	42450	42500	42450	535
485	20231121	113700	1814068250	42450	42500	42500	42450	393
486	20231121	113600	1797385300	42450	42450	42450	42450	54
487	20231121	113500	1795093000	42450	42450	42450	42450	213
488	20231121	113400	1786051150	42450	42400	42450	42400	718
489	20231121	113300	1755572950	42400	42400	42450	42400	1288
490	20231121	113200	1700897600	42450	42450	42500	42450	546
491	20231121	113100	1677719550	42450	42450	42500	42450	614
492	20231121	113000	1651654100	42450	42400	42450	42400	127
493	20231121	112900	1646268200	42450	42400	42450	42400	43
494	20231121	112800	1644443200	42400	42400	42400	42400	40
495	20231121	112700	1642747200	42450	42400	42450	42400	119
496	20231121	112600	1637700450	42400	42400	42400	42400	80
497	20231121	112500	1634308450	42400	42450	42450	42400	33
498	20231121	112400	1632909100	42450	42450	42500	42400	768
499	20231121	112300	1600305350	42450	42400	42500	42400	519
500	20231121	112200	1578276550	42400	42400	42450	42400	73
501	20231121	112100	1575179500	42400	42400	42450	42400	147
502	20231121	112000	1568945650	42400	42400	42450	42400	82
503	20231121	111900	1565467050	42400	42400	42450	42400	271
504	20231121	111800	1553970950	42400	42450	42450	42400	59
505	20231121	111700	1551468550	42400	42450	42450	42400	167
506	20231121	111600	1544385850	42450	42400	42450	42400	141
507	20231121	111500	1538404650	42400	42400	42450	42400	188
508	20231121	111400	1530429100	42400	42400	42450	42400	58
509	20231121	111300	1527968400	42400	42400	42450	42400	40
510	20231121	111200	1526272300	42400	42450	42450	42400	181
511	20231121	111100	1518596650	42450	42400	42450	42400	64
512	20231121	111000	1515882000	42400	42400	42400	42400	7
513	20231121	110900	1515585200	42400	42400	42450	42400	68
514	20231121	110800	1512700700	42400	42400	42400	42400	132
515	20231121	110700	1507103900	42400	42400	42450	42400	22
516	20231121	110600	1506171050	42400	42450	42450	42400	657
517	20231121	110500	1478283350	42450	42450	42450	42450	152
518	20231121	110400	1471830950	42450	42450	42500	42450	1185
519	20231121	110300	1421524750	42450	42500	42500	42450	112
520	20231121	110200	1416766750	42450	42450	42500	42450	87
521	20231121	110100	1413070650	42500	42450	42500	42450	308
522	20231121	110000	1399984650	42450	42450	42500	42450	106
523	20231121	105900	1395483650	42450	42450	42500	42450	25
524	20231121	105800	1394422350	42450	42450	42450	42450	85
525	20231121	105700	1390814100	42450	42450	42500	42450	29
526	20231121	105600	1389583000	42450	42450	42500	42450	154
527	20231121	105500	1383044350	42450	42400	42500	42400	180
528	20231121	105400	1375403600	42400	42400	42400	42400	89
529	20231121	105300	1371630000	42400	42400	42450	42400	104
530	20231121	105200	1367216000	42400	42400	42400	42400	80
531	20231121	105100	1363824000	42400	42450	42450	42400	166
532	20231121	105000	1356779350	42450	42500	42500	42400	568
533	20231121	104900	1332666700	42500	42450	42500	42450	28
534	20231121	104800	1331478000	42450	42500	42500	42450	176
535	20231121	104700	1324001500	42450	42400	42500	42400	809
536	20231121	104600	1289692950	42400	42450	42450	42400	46
537	20231121	104500	1287741050	42450	42450	42450	42450	276
538	20231121	104400	1276024850	42450	42500	42500	42450	1363
539	20231121	104300	1218111100	42450	42500	42500	42450	95
540	20231121	104200	1214075450	42500	42450	42500	42450	68
541	20231121	104100	1211187450	42450	42450	42500	42400	166
542	20231121	104000	1204144400	42450	42400	42450	42400	131
543	20231121	103900	1198586250	42450	42400	42450	42400	54
544	20231121	103800	1196294450	42450	42450	42450	42400	68
545	20231121	103700	1193408500	42400	42400	42450	42400	113
546	20231121	103600	1188617250	42450	42400	42450	42400	29
547	20231121	103500	1187386250	42400	42450	42450	42400	24
548	20231121	103400	1186368050	42450	42400	42450	42400	26
549	20231121	103300	1185265550	42400	42400	42450	42400	397
550	20231121	103200	1168424700	42400	42400	42450	42400	8
551	20231121	103100	1168085400	42450	42500	42500	42400	294
552	20231121	103000	1155604900	42500	42350	42500	42350	670
553	20231121	102900	1127173700	42350	42400	42400	42350	378
554	20231121	102800	1111153350	42400	42350	42400	42350	40
555	20231121	102700	1109459150	42350	42350	42350	42350	41
556	20231121	102600	1107722800	42350	42350	42400	42350	96
557	20231121	102500	1103657150	42350	42400	42400	42350	80
558	20231121	102400	1100268600	42350	42350	42350	42350	11
559	20231121	102300	1099802750	42350	42350	42400	42350	36
560	20231121	102200	1098278050	42350	42350	42400	42350	67
561	20231121	102100	1095440550	42350	42350	42350	42350	63
562	20231121	102000	1092772500	42350	42300	42350	42300	37
563	20231121	101900	1091205600	42300	42350	42350	42300	279
564	20231121	101800	1079392650	42350	42400	42400	42350	1646
565	20231121	101700	1009602400	42400	42450	42450	42400	209
566	20231121	101600	1000730800	42450	42450	42500	42450	24
567	20231121	101500	999711900	42450	42500	42500	42450	108
568	20231121	101400	995125050	42450	42400	42450	42400	162
569	20231121	101300	988252650	42450	42450	42450	42400	13
570	20231121	101200	987700900	42400	42450	42450	42400	334
571	20231121	101100	973535700	42450	42450	42450	42450	468
572	20231121	101000	953669100	42450	42500	42500	42450	82
573	20231121	100900	950188150	42500	42450	42500	42450	381
574	20231121	100800	933996100	42450	42400	42500	42400	136
575	20231121	100700	928219600	42400	42400	42500	42400	178
576	20231121	100600	920667850	42450	42400	42450	42400	57
577	20231121	100500	918251000	42400	42400	42400	42400	131
578	20231121	100400	912696600	42400	42450	42500	42400	236
579	20231121	100300	902677900	42400	42450	42450	42400	535
580	20231121	100200	879967200	42500	42450	42500	42450	155
581	20231121	100100	873386300	42450	42400	42500	42400	65
582	20231121	100000	870626500	42500	42450	42500	42400	63
583	20231121	095900	867951950	42400	42450	42450	42400	241
584	20231121	095800	857726950	42400	42400	42400	42400	117
585	20231121	095700	852766150	42400	42450	42450	42400	54
586	20231121	095600	850474300	42450	42450	42450	42400	41
587	20231121	095500	848734050	42400	42450	42450	42400	234
588	20231121	095400	838801350	42450	42500	42500	42450	222
589	20231121	095300	829372150	42500	42600	42600	42500	1048
590	20231121	095200	784786000	42600	42550	42600	42550	683
591	20231121	095100	755722150	42550	42500	42550	42500	232
592	20231121	095000	745857350	42550	42550	42550	42500	376
593	20231121	094900	729873550	42550	42500	42550	42450	777
594	20231121	094800	696850700	42500	42500	42500	42500	31
595	20231121	094700	695533200	42500	42500	42500	42450	188
596	20231121	094600	687549650	42500	42500	42500	42450	82
597	20231121	094500	684065000	42500	42450	42500	42400	209
598	20231121	094400	675190900	42400	42400	42500	42400	124
599	20231121	094300	669928550	42450	42400	42450	42350	265
600	20231121	094200	658695150	42350	42400	42400	42350	52
601	20231121	094100	656492150	42350	42400	42400	42350	10
602	20231121	094000	656068350	42350	42400	42400	42350	225
603	20231121	093900	646529550	42400	42450	42450	42400	71
604	20231121	093800	643519100	42450	42450	42450	42450	257
605	20231121	093700	632609450	42450	42400	42450	42400	112
606	20231121	093600	627856150	42450	42450	42500	42400	380
607	20231121	093500	611725650	42450	42400	42450	42400	119
608	20231121	093400	606676500	42450	42450	42450	42400	113
609	20231121	093300	601880250	42400	42450	42450	42400	155
610	20231121	093200	595303600	42450	42450	42450	42400	70
611	20231121	093100	592332200	42450	42450	42450	42400	142
612	20231121	093000	586307650	42450	42450	42450	42450	1
613	20231121	092900	586265200	42400	42450	42450	42400	60
614	20231121	092800	583721150	42450	42450	42450	42450	429
615	20231121	092700	565510100	42450	42550	42550	42450	436
616	20231121	092600	546977450	42600	42600	42600	42500	229
617	20231121	092500	537232700	42600	42600	42600	42600	71
618	20231121	092400	534208100	42600	42450	42600	42450	148
619	20231121	092300	527913650	42550	42500	42550	42500	247
620	20231121	092200	517410950	42500	42450	42500	42450	5
621	20231121	092100	517198500	42500	42500	42500	42450	21
622	20231121	092000	516306500	42500	42400	42500	42400	1622
623	20231121	091900	447433000	42450	42450	42450	42400	247
624	20231121	091800	436947900	42450	42450	42500	42450	55
625	20231121	091700	434613100	42450	42500	42500	42450	24
626	20231121	091600	433594250	42450	42550	42550	42450	599
627	20231121	091500	408140900	42550	42600	42650	42550	534
628	20231121	091400	385398550	42600	42700	42700	42600	259
629	20231121	091300	374355600	42700	42700	42700	42700	86
630	20231121	091200	370683400	42600	42650	42700	42600	193
631	20231121	091100	362454250	42650	42550	42650	42550	1471
632	20231121	091000	299857100	42550	42500	42550	42500	1123
633	20231121	090900	252073550	42550	42450	42550	42450	69
634	20231121	090800	249137700	42500	42450	42500	42450	2648
635	20231121	090700	136618000	42500	42500	42500	42450	203
636	20231121	090600	127997600	42500	42450	42500	42450	249
637	20231121	090500	117416900	42450	42450	42500	42450	351
638	20231121	090400	102509050	42500	42500	42500	42400	278
639	20231121	090300	90703550	42500	42450	42500	42400	332
640	20231121	090200	76600700	42450	42500	42500	42400	289
641	20231121	090100	64325200	42500	42400	42550	42400	226
642	20231121	090000	54721000	42400	42550	42550	42400	1287