KissMeData/097520/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	195200	2735565050	29500	29500	29500	29500	2204
3	20231121	195100	2735565050	29500	29500	29500	29500	0
4	20231121	195000	2735565050	29500	29500	29500	29500	0
5	20231121	194900	2735565050	29500	29500	29500	29500	0
6	20231121	194800	2735565050	29500	29500	29500	29500	0
7	20231121	194700	2735565050	29500	29500	29500	29500	0
8	20231121	194600	2735565050	29500	29500	29500	29500	0
9	20231121	194500	2735565050	29500	29500	29500	29500	0
10	20231121	194400	2735565050	29500	29500	29500	29500	0
11	20231121	194300	2735565050	29500	29500	29500	29500	0
12	20231121	194200	2735565050	29500	29500	29500	29500	0
13	20231121	194100	2735565050	29500	29500	29500	29500	0
14	20231121	194000	2735565050	29500	29500	29500	29500	0
15	20231121	193900	2735565050	29500	29500	29500	29500	0
16	20231121	193800	2735565050	29500	29500	29500	29500	0
17	20231121	193700	2735565050	29500	29500	29500	29500	0
18	20231121	193600	2735565050	29500	29500	29500	29500	0
19	20231121	193500	2735565050	29500	29500	29500	29500	0
20	20231121	193400	2735565050	29500	29500	29500	29500	0
21	20231121	193300	2735565050	29500	29500	29500	29500	0
22	20231121	193200	2735565050	29500	29500	29500	29500	0
23	20231121	193100	2735565050	29500	29500	29500	29500	0
24	20231121	193000	2735565050	29500	29500	29500	29500	0
25	20231121	192900	2735565050	29500	29500	29500	29500	0
26	20231121	192800	2735565050	29500	29500	29500	29500	0
27	20231121	192700	2735565050	29500	29500	29500	29500	0
28	20231121	192600	2735565050	29500	29500	29500	29500	0
29	20231121	192500	2735565050	29500	29500	29500	29500	0
30	20231121	192400	2735565050	29500	29500	29500	29500	0
31	20231121	192300	2735565050	29500	29500	29500	29500	0
32	20231121	192200	2735565050	29500	29500	29500	29500	2204
33	20231121	192100	2735565050	29500	29500	29500	29500	0
34	20231121	192000	2735565050	29500	29500	29500	29500	0
35	20231121	191900	2735565050	29500	29500	29500	29500	0
36	20231121	191800	2735565050	29500	29500	29500	29500	0
37	20231121	191700	2735565050	29500	29500	29500	29500	0
38	20231121	191600	2735565050	29500	29500	29500	29500	0
39	20231121	191500	2735565050	29500	29500	29500	29500	0
40	20231121	191400	2735565050	29500	29500	29500	29500	0
41	20231121	191300	2735565050	29500	29500	29500	29500	0
42	20231121	191200	2735565050	29500	29500	29500	29500	0
43	20231121	191100	2735565050	29500	29500	29500	29500	0
44	20231121	191000	2735565050	29500	29500	29500	29500	0
45	20231121	190900	2735565050	29500	29500	29500	29500	0
46	20231121	190800	2735565050	29500	29500	29500	29500	0
47	20231121	190700	2735565050	29500	29500	29500	29500	0
48	20231121	190600	2735565050	29500	29500	29500	29500	0
49	20231121	190500	2735565050	29500	29500	29500	29500	0
50	20231121	190400	2735565050	29500	29500	29500	29500	0
51	20231121	190300	2735565050	29500	29500	29500	29500	0
52	20231121	190200	2735565050	29500	29500	29500	29500	0
53	20231121	190100	2735565050	29500	29500	29500	29500	0
54	20231121	190000	2735565050	29500	29500	29500	29500	0
55	20231121	185900	2735565050	29500	29500	29500	29500	0
56	20231121	185800	2735565050	29500	29500	29500	29500	0
57	20231121	185700	2735565050	29500	29500	29500	29500	0
58	20231121	185600	2735565050	29500	29500	29500	29500	0
59	20231121	185500	2735565050	29500	29500	29500	29500	0
60	20231121	185400	2735565050	29500	29500	29500	29500	0
61	20231121	185300	2735565050	29500	29500	29500	29500	0
62	20231121	185200	2735565050	29500	29500	29500	29500	2204
63	20231121	185100	2735565050	29500	29500	29500	29500	0
64	20231121	185000	2735565050	29500	29500	29500	29500	0
65	20231121	184900	2735565050	29500	29500	29500	29500	0
66	20231121	184800	2735565050	29500	29500	29500	29500	0
67	20231121	184700	2735565050	29500	29500	29500	29500	0
68	20231121	184600	2735565050	29500	29500	29500	29500	0
69	20231121	184500	2735565050	29500	29500	29500	29500	0
70	20231121	184400	2735565050	29500	29500	29500	29500	0
71	20231121	184300	2735565050	29500	29500	29500	29500	0
72	20231121	184200	2735565050	29500	29500	29500	29500	0
73	20231121	184100	2735565050	29500	29500	29500	29500	0
74	20231121	184000	2735565050	29500	29500	29500	29500	0
75	20231121	183900	2735565050	29500	29500	29500	29500	0
76	20231121	183800	2735565050	29500	29500	29500	29500	0
77	20231121	183700	2735565050	29500	29500	29500	29500	0
78	20231121	183600	2735565050	29500	29500	29500	29500	0
79	20231121	183500	2735565050	29500	29500	29500	29500	0
80	20231121	183400	2735565050	29500	29500	29500	29500	0
81	20231121	183300	2735565050	29500	29500	29500	29500	0
82	20231121	183200	2735565050	29500	29500	29500	29500	0
83	20231121	183100	2735565050	29500	29500	29500	29500	0
84	20231121	183000	2735565050	29500	29500	29500	29500	0
85	20231121	182900	2735565050	29500	29500	29500	29500	0
86	20231121	182800	2735565050	29500	29500	29500	29500	0
87	20231121	182700	2735565050	29500	29500	29500	29500	0
88	20231121	182600	2735565050	29500	29500	29500	29500	0
89	20231121	182500	2735565050	29500	29500	29500	29500	0
90	20231121	182400	2735565050	29500	29500	29500	29500	0
91	20231121	182300	2735565050	29500	29500	29500	29500	0
92	20231121	182200	2735565050	29500	29500	29500	29500	2204
93	20231121	182100	2735565050	29500	29500	29500	29500	0
94	20231121	182000	2735565050	29500	29500	29500	29500	0
95	20231121	181900	2735565050	29500	29500	29500	29500	0
96	20231121	181800	2735565050	29500	29500	29500	29500	0
97	20231121	181700	2735565050	29500	29500	29500	29500	0
98	20231121	181600	2735565050	29500	29500	29500	29500	0
99	20231121	181500	2735565050	29500	29500	29500	29500	0
100	20231121	181400	2735565050	29500	29500	29500	29500	0
101	20231121	181300	2735565050	29500	29500	29500	29500	0
102	20231121	181200	2735565050	29500	29500	29500	29500	0
103	20231121	181100	2735565050	29500	29500	29500	29500	0
104	20231121	181000	2735565050	29500	29500	29500	29500	0
105	20231121	180900	2735565050	29500	29500	29500	29500	0
106	20231121	180800	2735565050	29500	29500	29500	29500	0
107	20231121	180700	2735565050	29500	29500	29500	29500	0
108	20231121	180600	2735565050	29500	29500	29500	29500	0
109	20231121	180500	2735565050	29500	29500	29500	29500	0
110	20231121	180400	2735565050	29500	29500	29500	29500	0
111	20231121	180300	2735565050	29500	29500	29500	29500	0
112	20231121	180200	2735565050	29500	29500	29500	29500	0
113	20231121	180100	2735565050	29500	29500	29500	29500	0
114	20231121	180000	2735565050	29500	29500	29500	29500	0
115	20231121	175900	2735565050	29500	29500	29500	29500	0
116	20231121	175800	2735565050	29500	29500	29500	29500	0
117	20231121	175700	2735565050	29500	29500	29500	29500	0
118	20231121	175600	2735565050	29500	29500	29500	29500	0
119	20231121	175500	2735565050	29500	29500	29500	29500	0
120	20231121	175400	2735565050	29500	29500	29500	29500	0
121	20231121	175300	2735565050	29500	29500	29500	29500	0
122	20231121	175200	2735565050	29500	29500	29500	29500	2204
123	20231121	175100	2735565050	29500	29500	29500	29500	0
124	20231121	175000	2735565050	29500	29500	29500	29500	0
125	20231121	174900	2735565050	29500	29500	29500	29500	0
126	20231121	174800	2735565050	29500	29500	29500	29500	0
127	20231121	174700	2735565050	29500	29500	29500	29500	0
128	20231121	174600	2735565050	29500	29500	29500	29500	0
129	20231121	174500	2735565050	29500	29500	29500	29500	0
130	20231121	174400	2735565050	29500	29500	29500	29500	0
131	20231121	174300	2735565050	29500	29500	29500	29500	0
132	20231121	174200	2735565050	29500	29500	29500	29500	0
133	20231121	174100	2735565050	29500	29500	29500	29500	0
134	20231121	174000	2735565050	29500	29500	29500	29500	0
135	20231121	173900	2735565050	29500	29500	29500	29500	0
136	20231121	173800	2735565050	29500	29500	29500	29500	0
137	20231121	173700	2735565050	29500	29500	29500	29500	0
138	20231121	173600	2735565050	29500	29500	29500	29500	0
139	20231121	173500	2735565050	29500	29500	29500	29500	0
140	20231121	173400	2735565050	29500	29500	29500	29500	0
141	20231121	173300	2735565050	29500	29500	29500	29500	0
142	20231121	173200	2735565050	29500	29500	29500	29500	0
143	20231121	173100	2735565050	29500	29500	29500	29500	0
144	20231121	173000	2735565050	29500	29500	29500	29500	0
145	20231121	172900	2735565050	29500	29500	29500	29500	0
146	20231121	172800	2735565050	29500	29500	29500	29500	0
147	20231121	172700	2735565050	29500	29500	29500	29500	0
148	20231121	172600	2735565050	29500	29500	29500	29500	0
149	20231121	172500	2735565050	29500	29500	29500	29500	0
150	20231121	172400	2735565050	29500	29500	29500	29500	0
151	20231121	172300	2735565050	29500	29500	29500	29500	0
152	20231121	172200	2735565050	29500	29500	29500	29500	2204
153	20231121	172100	2735565050	29500	29500	29500	29500	0
154	20231121	172000	2735565050	29500	29500	29500	29500	0
155	20231121	171900	2735565050	29500	29500	29500	29500	0
156	20231121	171800	2735565050	29500	29500	29500	29500	0
157	20231121	171700	2735565050	29500	29500	29500	29500	0
158	20231121	171600	2735565050	29500	29500	29500	29500	0
159	20231121	171500	2735565050	29500	29500	29500	29500	0
160	20231121	171400	2735565050	29500	29500	29500	29500	0
161	20231121	171300	2735565050	29500	29500	29500	29500	0
162	20231121	171200	2735565050	29500	29500	29500	29500	0
163	20231121	171100	2735565050	29500	29500	29500	29500	0
164	20231121	171000	2735565050	29500	29500	29500	29500	0
165	20231121	170900	2735565050	29500	29500	29500	29500	0
166	20231121	170800	2735565050	29500	29500	29500	29500	0
167	20231121	170700	2735565050	29500	29500	29500	29500	0
168	20231121	170600	2735565050	29500	29500	29500	29500	0
169	20231121	170500	2735565050	29500	29500	29500	29500	0
170	20231121	170400	2735565050	29500	29500	29500	29500	0
171	20231121	170300	2735565050	29500	29500	29500	29500	0
172	20231121	170200	2735565050	29500	29500	29500	29500	0
173	20231121	170100	2735565050	29500	29500	29500	29500	0
174	20231121	170000	2735565050	29500	29500	29500	29500	0
175	20231121	165900	2735565050	29500	29500	29500	29500	0
176	20231121	165800	2735565050	29500	29500	29500	29500	0
177	20231121	165700	2735565050	29500	29500	29500	29500	0
178	20231121	165600	2735565050	29500	29500	29500	29500	0
179	20231121	165500	2735565050	29500	29500	29500	29500	0
180	20231121	165400	2735565050	29500	29500	29500	29500	0
181	20231121	165300	2735565050	29500	29500	29500	29500	0
182	20231121	165200	2735565050	29500	29500	29500	29500	2204
183	20231121	165100	2735565050	29500	29500	29500	29500	0
184	20231121	165000	2735565050	29500	29500	29500	29500	0
185	20231121	164900	2735565050	29500	29500	29500	29500	0
186	20231121	164800	2735565050	29500	29500	29500	29500	0
187	20231121	164700	2735565050	29500	29500	29500	29500	0
188	20231121	164600	2735565050	29500	29500	29500	29500	0
189	20231121	164500	2735565050	29500	29500	29500	29500	0
190	20231121	164400	2735565050	29500	29500	29500	29500	0
191	20231121	164300	2735565050	29500	29500	29500	29500	0
192	20231121	164200	2735565050	29500	29500	29500	29500	0
193	20231121	164100	2735565050	29500	29500	29500	29500	0
194	20231121	164000	2735565050	29500	29500	29500	29500	0
195	20231121	163900	2735565050	29500	29500	29500	29500	0
196	20231121	163800	2735565050	29500	29500	29500	29500	0
197	20231121	163700	2735565050	29500	29500	29500	29500	0
198	20231121	163600	2735565050	29500	29500	29500	29500	0
199	20231121	163500	2735565050	29500	29500	29500	29500	0
200	20231121	163400	2735565050	29500	29500	29500	29500	0
201	20231121	163300	2735565050	29500	29500	29500	29500	0
202	20231121	163200	2735565050	29500	29500	29500	29500	0
203	20231121	163100	2735565050	29500	29500	29500	29500	0
204	20231121	163000	2735565050	29500	29500	29500	29500	0
205	20231121	162900	2735565050	29500	29500	29500	29500	0
206	20231121	162800	2735565050	29500	29500	29500	29500	0
207	20231121	162700	2735565050	29500	29500	29500	29500	0
208	20231121	162600	2735565050	29500	29500	29500	29500	0
209	20231121	162500	2735565050	29500	29500	29500	29500	0
210	20231121	162400	2735565050	29500	29500	29500	29500	0
211	20231121	162300	2735565050	29500	29500	29500	29500	0
212	20231121	162200	2735565050	29500	29500	29500	29500	2204
213	20231121	162100	2735565050	29500	29500	29500	29500	0
214	20231121	162000	2735565050	29500	29500	29500	29500	0
215	20231121	161900	2735565050	29500	29500	29500	29500	0
216	20231121	161800	2735565050	29500	29500	29500	29500	0
217	20231121	161700	2735565050	29500	29500	29500	29500	0
218	20231121	161600	2735565050	29500	29500	29500	29500	0
219	20231121	161500	2735565050	29500	29500	29500	29500	0
220	20231121	161400	2735565050	29500	29500	29500	29500	0
221	20231121	161300	2735565050	29500	29500	29500	29500	0
222	20231121	161200	2735565050	29500	29500	29500	29500	0
223	20231121	161100	2735565050	29500	29500	29500	29500	0
224	20231121	161000	2735565050	29500	29500	29500	29500	0
225	20231121	160900	2735565050	29500	29500	29500	29500	0
226	20231121	160800	2735565050	29500	29500	29500	29500	0
227	20231121	160700	2735565050	29500	29500	29500	29500	0
228	20231121	160600	2735565050	29500	29500	29500	29500	0
229	20231121	160500	2735565050	29500	29500	29500	29500	0
230	20231121	160400	2735565050	29500	29500	29500	29500	0
231	20231121	160300	2735565050	29500	29500	29500	29500	0
232	20231121	160200	2735565050	29500	29500	29500	29500	0
233	20231121	160100	2735565050	29500	29500	29500	29500	0
234	20231121	160000	2735565050	29500	29500	29500	29500	0
235	20231121	155900	2735565050	29500	29500	29500	29500	0
236	20231121	155800	2735565050	29500	29500	29500	29500	0
237	20231121	155700	2735565050	29500	29500	29500	29500	0
238	20231121	155600	2735565050	29500	29500	29500	29500	0
239	20231121	155500	2735565050	29500	29500	29500	29500	0
240	20231121	155400	2735565050	29500	29500	29500	29500	0
241	20231121	155300	2735565050	29500	29500	29500	29500	0
242	20231121	155200	2735565050	29500	29500	29500	29500	2204
243	20231121	155100	2735565050	29500	29500	29500	29500	0
244	20231121	155000	2735565050	29500	29500	29500	29500	0
245	20231121	154900	2735565050	29500	29500	29500	29500	0
246	20231121	154800	2735565050	29500	29500	29500	29500	0
247	20231121	154700	2735565050	29500	29500	29500	29500	0
248	20231121	154600	2735565050	29500	29500	29500	29500	0
249	20231121	154500	2735565050	29500	29500	29500	29500	0
250	20231121	154400	2735565050	29500	29500	29500	29500	0
251	20231121	154300	2735565050	29500	29500	29500	29500	0
252	20231121	154200	2735565050	29500	29500	29500	29500	0
253	20231121	154100	2735565050	29500	29500	29500	29500	0
254	20231121	154000	2735565050	29500	29500	29500	29500	0
255	20231121	153900	2735565050	29500	29500	29500	29500	0
256	20231121	153800	2735565050	29500	29500	29500	29500	0
257	20231121	153700	2735565050	29500	29500	29500	29500	0
258	20231121	153600	2735565050	29500	29500	29500	29500	0
259	20231121	153500	2735565050	29500	29500	29500	29500	0
260	20231121	153400	2735565050	29500	29500	29500	29500	0
261	20231121	153300	2735565050	29500	29500	29500	29500	0
262	20231121	153200	2735565050	29500	29500	29500	29500	0
263	20231121	153100	2735565050	29500	29500	29500	29500	0
264	20231121	153000	2735565050	29500	29500	29500	29500	2204
265	20231121	152900	2670547050	29500	29500	29500	29500	0
266	20231121	152800	2670547050	29500	29500	29500	29500	0
267	20231121	152700	2670547050	29500	29500	29500	29500	0
268	20231121	152600	2670547050	29500	29500	29500	29500	0
269	20231121	152500	2670547050	29500	29500	29500	29500	0
270	20231121	152400	2670547050	29500	29500	29500	29500	0
271	20231121	152300	2670547050	29500	29500	29500	29500	0
272	20231121	152200	2670547050	29500	29500	29500	29500	0
273	20231121	152100	2670547050	29500	29500	29500	29500	0
274	20231121	152000	2670547050	29500	29500	29500	29500	0
275	20231121	151900	2670547050	29500	29500	29500	29450	689
276	20231121	151800	2650222150	29500	29500	29500	29450	108
277	20231121	151700	2647041150	29500	29500	29500	29500	616
278	20231121	151600	2628869150	29500	29500	29500	29500	26
279	20231121	151500	2628102150	29500	29450	29500	29450	138
280	20231121	151400	2624036150	29450	29500	29500	29450	82
281	20231121	151300	2621617900	29450	29500	29500	29450	545
282	20231121	151200	2605565950	29450	29500	29500	29450	59
283	20231121	151100	2603827550	29500	29450	29500	29450	73
284	20231121	151000	2601675550	29450	29450	29450	29450	4
285	20231121	150900	2601557750	29500	29450	29500	29450	298
286	20231121	150800	2592780200	29450	29450	29450	29450	100
287	20231121	150700	2589835200	29450	29500	29500	29450	30
288	20231121	150600	2588950700	29500	29500	29500	29500	10
289	20231121	150500	2588655700	29500	29500	29500	29500	12
290	20231121	150400	2588301700	29500	29500	29500	29500	24
291	20231121	150300	2587593700	29450	29500	29500	29450	308
292	20231121	150200	2578518100	29450	29450	29450	29450	102
293	20231121	150100	2575514200	29450	29500	29500	29450	7
294	20231121	150000	2575307850	29500	29500	29500	29500	12
295	20231121	145900	2574953850	29500	29500	29500	29450	364
296	20231121	145800	2564216000	29450	29450	29450	29450	272
297	20231121	145700	2556205600	29450	29450	29450	29450	5
298	20231121	145600	2556058350	29450	29500	29500	29450	18
299	20231121	145500	2555528150	29500	29500	29500	29500	264
300	20231121	145400	2547740150	29450	29450	29450	29450	10
301	20231121	145300	2547445650	29450	29450	29450	29450	10
302	20231121	145200	2547151150	29450	29450	29450	29450	10
303	20231121	145100	2546856650	29450	29500	29500	29450	54
304	20231121	145000	2545264150	29500	29450	29500	29450	318
305	20231121	144900	2535883750	29450	29450	29450	29450	37
306	20231121	144800	2534794100	29450	29450	29450	29450	10
307	20231121	144700	2534499600	29450	29450	29450	29450	0
308	20231121	144600	2534499600	29450	29450	29450	29450	256
309	20231121	144500	2526960400	29450	29400	29450	29400	152
310	20231121	144400	2522486550	29400	29400	29400	29400	25
311	20231121	144300	2521751550	29400	29450	29450	29400	31
312	20231121	144200	2520839100	29500	29500	29500	29450	26
313	20231121	144100	2520072600	29500	29450	29500	29450	301
314	20231121	144000	2511208050	29450	29450	29450	29400	537
315	20231121	143900	2495393900	29450	29400	29450	29400	20
316	20231121	143800	2494805450	29400	29400	29400	29400	2
317	20231121	143700	2494746650	29400	29450	29450	29400	21
318	20231121	143600	2494128700	29450	29450	29450	29450	232
319	20231121	143500	2487296300	29400	29400	29400	29400	10
320	20231121	143400	2487002300	29400	29450	29450	29400	18
321	20231121	143300	2486472750	29450	29450	29450	29450	41
322	20231121	143200	2485265300	29450	29500	29500	29450	443
323	20231121	143100	2472201800	29450	29450	29450	29450	10
324	20231121	143000	2471907300	29500	29500	29500	29450	193
325	20231121	142900	2466222600	29450	29500	29500	29450	16
326	20231121	142800	2465751100	29450	29450	29450	29450	11
327	20231121	142700	2465427150	29500	29500	29500	29500	208
328	20231121	142600	2459291150	29450	29450	29450	29450	20
329	20231121	142500	2458702150	29450	29450	29450	29450	0
330	20231121	142400	2458702150	29450	29500	29500	29450	120
331	20231121	142300	2455162650	29500	29450	29500	29400	344
332	20231121	142200	2445033750	29400	29400	29400	29400	0
333	20231121	142100	2445033750	29400	29450	29450	29400	11
334	20231121	142000	2444710300	29400	29400	29400	29400	10
335	20231121	141900	2444416300	29400	29400	29400	29400	93
336	20231121	141800	2441682100	29400	29450	29450	29400	258
337	20231121	141700	2434084500	29450	29450	29450	29450	231
338	20231121	141600	2427281550	29450	29450	29450	29450	20
339	20231121	141500	2426692550	29450	29400	29500	29400	712
340	20231121	141400	2405704700	29400	29500	29500	29400	1010
341	20231121	141300	2375977900	29450	29500	29500	29450	559
342	20231121	141200	2359487900	29500	29450	29500	29450	111
343	20231121	141100	2356213950	29500	29450	29500	29450	60
344	20231121	141000	2354444450	29450	29500	29500	29450	14
345	20231121	140900	2354031950	29500	29450	29500	29450	204
346	20231121	140800	2348014450	29500	29500	29500	29500	1
347	20231121	140700	2347984950	29450	29450	29450	29450	10
348	20231121	140600	2347690450	29500	29450	29500	29450	20
349	20231121	140500	2347101000	29500	29500	29500	29500	4
350	20231121	140400	2346983000	29500	29450	29500	29450	315
351	20231121	140300	2337691500	29450	29450	29450	29450	1
352	20231121	140200	2337662050	29450	29450	29450	29450	311
353	20231121	140100	2328503100	29500	29450	29500	29450	14
354	20231121	140000	2328090650	29500	29500	29500	29500	239
355	20231121	135900	2321040150	29450	29450	29450	29450	45
356	20231121	135800	2319714900	29400	29450	29450	29400	61
357	20231121	135700	2317920600	29450	29450	29450	29450	10
358	20231121	135600	2317626100	29450	29450	29450	29450	90
359	20231121	135500	2314975600	29500	29400	29500	29400	322
360	20231121	135400	2305489800	29450	29450	29450	29450	51
361	20231121	135300	2303987850	29450	29450	29450	29400	14
362	20231121	135200	2303576050	29400	29450	29450	29400	62
363	20231121	135100	2301751150	29400	29450	29450	29400	70
364	20231121	135000	2299691650	29500	29500	29500	29450	925
365	20231121	134900	2272429900	29500	29500	29500	29500	5
366	20231121	134800	2272282400	29450	29450	29450	29450	11
367	20231121	134700	2271958450	29450	29500	29500	29450	282
368	20231121	134600	2263652450	29500	29450	29500	29450	338
369	20231121	134500	2253681800	29450	29500	29500	29450	12
370	20231121	134400	2253328300	29500	29500	29500	29450	1239
371	20231121	134300	2216778350	29500	29500	29500	29500	0
372	20231121	134200	2216778350	29500	29450	29500	29450	40
373	20231121	134100	2215599850	29450	29450	29450	29450	20
374	20231121	134000	2215010850	29400	29400	29450	29400	646
375	20231121	133900	2196006700	29450	29450	29500	29450	861
376	20231121	133800	2170650000	29500	29500	29500	29500	0
377	20231121	133700	2170650000	29500	29500	29500	29500	347
378	20231121	133600	2160413500	29450	29450	29450	29450	10
379	20231121	133500	2160119000	29500	29500	29500	29500	245
380	20231121	133400	2152891500	29500	29450	29500	29450	599
381	20231121	133300	2135221800	29450	29450	29450	29450	11
382	20231121	133200	2134897850	29500	29500	29500	29500	197
383	20231121	133100	2129086350	29500	29500	29500	29500	124
384	20231121	133000	2125428350	29550	29500	29550	29450	72
385	20231121	132900	2123301950	29500	29500	29500	29500	13
386	20231121	132800	2122918450	29500	29500	29500	29500	50
387	20231121	132700	2121443450	29500	29450	29500	29450	319
388	20231121	132600	2112034850	29450	29500	29500	29450	112
389	20231121	132500	2108731350	29450	29450	29450	29450	35
390	20231121	132400	2107700600	29500	29500	29500	29500	50
391	20231121	132300	2106225600	29500	29500	29500	29450	502
392	20231121	132200	2091428750	29450	29450	29450	29450	11
393	20231121	132100	2091104800	29500	29500	29500	29500	90
394	20231121	132000	2088449800	29450	29450	29500	29450	55
395	20231121	131900	2086828600	29450	29450	29450	29450	31
396	20231121	131800	2085915650	29450	29450	29500	29450	374
397	20231121	131700	2074884850	29450	29450	29450	29450	11
398	20231121	131600	2074560900	29450	29450	29450	29450	50
399	20231121	131500	2073088400	29450	29450	29450	29450	10
400	20231121	131400	2072793900	29450	29500	29500	29450	12
401	20231121	131300	2072440400	29500	29500	29500	29500	243
402	20231121	131200	2065271900	29500	29500	29500	29500	306
403	20231121	131100	2056244900	29500	29500	29500	29500	12
404	20231121	131000	2055890900	29500	29500	29500	29500	0
405	20231121	130900	2055890900	29500	29500	29500	29500	53
406	20231121	130800	2054327400	29450	29450	29450	29450	80
407	20231121	130700	2051971400	29450	29450	29450	29450	10
408	20231121	130600	2051676900	29500	29500	29500	29500	13
409	20231121	130500	2051293400	29450	29550	29550	29450	45
410	20231121	130400	2049967050	29550	29500	29550	29500	440
411	20231121	130300	2036975350	29500	29500	29550	29500	59
412	20231121	130200	2035234350	29500	29550	29550	29500	4
413	20231121	130100	2035116200	29550	29550	29550	29500	93
414	20231121	130000	2032368550	29500	29500	29550	29500	812
415	20231121	125900	2008397200	29500	29500	29500	29500	100
416	20231121	125800	2005447200	29500	29500	29500	29500	10
417	20231121	125700	2005152200	29500	29500	29500	29500	1
418	20231121	125600	2005122700	29500	29500	29500	29500	10
419	20231121	125500	2004827700	29550	29500	29550	29500	392
420	20231121	125400	1993248900	29500	29500	29500	29500	0
421	20231121	125300	1993248900	29500	29500	29500	29500	16
422	20231121	125200	1992776900	29550	29500	29550	29500	19
423	20231121	125100	1992215950	29550	29550	29550	29550	2
424	20231121	125000	1992156850	29550	29500	29550	29500	404
425	20231121	124900	1980219650	29500	29500	29500	29500	36
426	20231121	124800	1979157650	29500	29500	29500	29500	0
427	20231121	124700	1979157650	29500	29500	29500	29500	10
428	20231121	124600	1978862650	29550	29500	29550	29500	296
429	20231121	124500	1970130200	29450	29500	29500	29450	310
430	20231121	124400	1960985700	29450	29450	29450	29450	10
431	20231121	124300	1960691200	29500	29450	29500	29450	17
432	20231121	124200	1960190250	29450	29500	29500	29450	513
433	20231121	124100	1945057300	29500	29450	29500	29450	328
434	20231121	124000	1935383450	29450	29450	29450	29450	0
435	20231121	123900	1935383450	29450	29450	29450	29450	52
436	20231121	123800	1933852050	29450	29450	29450	29450	11
437	20231121	123700	1933528100	29500	29450	29500	29450	59
438	20231121	123600	1931790000	29450	29450	29450	29400	12
439	20231121	123500	1931437100	29400	29400	29400	29400	280
440	20231121	123400	1923205100	29400	29450	29450	29400	37
441	20231121	123300	1922115950	29450	29450	29500	29450	767
442	20231121	123200	1899527700	29500	29500	29500	29500	276
443	20231121	123100	1891385700	29450	29450	29450	29450	111
444	20231121	123000	1888116750	29450	29450	29450	29450	10
445	20231121	122900	1887822250	29500	29500	29500	29500	5
446	20231121	122800	1887674750	29450	29450	29450	29450	10
447	20231121	122700	1887380250	29500	29450	29500	29450	358
448	20231121	122600	1876824250	29450	29450	29450	29450	12
449	20231121	122500	1876470850	29450	29450	29450	29450	10
450	20231121	122400	1876176350	29450	29450	29450	29450	0
451	20231121	122300	1876176350	29450	29500	29500	29450	302
452	20231121	122200	1867267850	29450	29500	29500	29450	20
453	20231121	122100	1866678350	29500	29500	29500	29500	10
454	20231121	122000	1866383350	29450	29450	29450	29450	11
455	20231121	121900	1866059400	29450	29450	29450	29450	10
456	20231121	121800	1865764900	29500	29450	29500	29450	242
457	20231121	121700	1858625950	29450	29500	29500	29450	140
458	20231121	121600	1854496450	29500	29500	29500	29500	501
459	20231121	121500	1839716950	29450	29500	29500	29450	115
460	20231121	121400	1836325000	29450	29450	29450	29450	240
461	20231121	121300	1829257000	29450	29450	29450	29450	71
462	20231121	121200	1827166050	29400	29450	29450	29400	97
463	20231121	121100	1824311650	29450	29400	29450	29400	14
464	20231121	121000	1823900000	29400	29450	29450	29400	113
465	20231121	120900	1820572250	29400	29450	29450	29400	262
466	20231121	120800	1812856900	29450	29400	29450	29400	82
467	20231121	120700	1810445100	29400	29400	29400	29400	40
468	20231121	120600	1809269100	29400	29400	29400	29400	88
469	20231121	120500	1806681900	29450	29450	29450	29450	286
470	20231121	120400	1798259200	29450	29450	29450	29450	43
471	20231121	120300	1796992850	29400	29500	29500	29400	1015
472	20231121	120200	1767058050	29450	29450	29450	29450	652
473	20231121	120100	1747856650	29400	29400	29400	29400	100
474	20231121	120000	1744916650	29400	29450	29450	29400	382
475	20231121	115900	1733671300	29450	29450	29450	29450	21
476	20231121	115800	1733052850	29400	29450	29450	29400	460
477	20231121	115700	1719506400	29400	29400	29400	29400	20
478	20231121	115600	1718918400	29450	29450	29450	29450	1
479	20231121	115500	1718888950	29450	29400	29450	29400	332
480	20231121	115400	1709112100	29400	29400	29400	29400	0
481	20231121	115300	1709112100	29400	29450	29450	29400	13
482	20231121	115200	1708729800	29450	29400	29450	29400	47
483	20231121	115100	1707347900	29400	29400	29400	29400	27
484	20231121	115000	1706554100	29350	29400	29400	29350	577
485	20231121	114900	1689593300	29400	29400	29400	29400	1467
486	20231121	114800	1646463500	29450	29450	29450	29450	93
487	20231121	114700	1643724650	29450	29450	29450	29400	28
488	20231121	114600	1642900600	29450	29400	29450	29400	317
489	20231121	114500	1633565450	29450	29400	29450	29400	63
490	20231121	114400	1631710750	29400	29400	29400	29400	10
491	20231121	114300	1631416750	29450	29450	29450	29450	244
492	20231121	114200	1624230950	29400	29500	29500	29400	3378
493	20231121	114100	1524749300	29450	29450	29500	29450	289
494	20231121	114000	1516226900	29450	29450	29450	29450	10
495	20231121	113900	1515932400	29450	29450	29450	29450	10
496	20231121	113800	1515637900	29450	29500	29500	29450	11
497	20231121	113700	1515313900	29500	29500	29500	29500	544
498	20231121	113600	1499265900	29450	29450	29450	29450	11
499	20231121	113500	1498941950	29450	29450	29450	29450	10
500	20231121	113400	1498647450	29500	29500	29500	29500	0
501	20231121	113300	1498647450	29500	29450	29500	29450	12
502	20231121	113200	1498293950	29500	29500	29500	29500	219
503	20231121	113100	1491833450	29450	29500	29500	29450	29
504	20231121	113000	1490978500	29450	29500	29500	29450	506
505	20231121	112900	1476052000	29500	29500	29500	29500	623
506	20231121	112800	1457673500	29450	29500	29500	29450	126
507	20231121	112700	1453957000	29500	29500	29500	29450	502
508	20231121	112600	1439148500	29450	29500	29500	29450	41
509	20231121	112500	1437941000	29450	29450	29450	29450	13
510	20231121	112400	1437558150	29500	29450	29500	29450	20
511	20231121	112300	1436968650	29500	29500	29500	29500	263
512	20231121	112200	1429210150	29450	29450	29450	29450	10
513	20231121	112100	1428915650	29450	29500	29500	29450	62
514	20231121	112000	1427086700	29500	29450	29500	29450	16
515	20231121	111900	1426615250	29450	29500	29500	29450	147
516	20231121	111800	1422279250	29500	29450	29500	29450	276
517	20231121	111700	1414137600	29450	29500	29500	29450	440
518	20231121	111600	1401161100	29500	29500	29550	29500	1729
519	20231121	111500	1350155500	29500	29500	29550	29500	670
520	20231121	111400	1330375950	29500	29550	29550	29500	277
521	20231121	111300	1322191150	29500	29500	29500	29500	15
522	20231121	111200	1321748650	29550	29550	29550	29550	0
523	20231121	111100	1321748650	29550	29550	29550	29500	80
524	20231121	111000	1319385150	29550	29500	29550	29500	22
525	20231121	110900	1318735150	29550	29500	29550	29500	1076
526	20231121	110800	1286940900	29500	29500	29500	29500	10
527	20231121	110700	1286645900	29500	29500	29500	29500	0
528	20231121	110600	1286645900	29500	29500	29500	29500	112
529	20231121	110500	1283341900	29500	29500	29550	29500	69
530	20231121	110400	1281305450	29550	29500	29550	29500	721
531	20231121	110300	1260024900	29500	29500	29500	29500	14
532	20231121	110200	1259611900	29550	29550	29550	29550	213
533	20231121	110100	1253317750	29550	29500	29550	29500	10
534	20231121	110000	1253022300	29550	29550	29550	29550	274
535	20231121	105900	1244925600	29550	29550	29550	29550	6
536	20231121	105800	1244748300	29550	29500	29550	29500	65
537	20231121	105700	1242827900	29500	29550	29550	29500	31
538	20231121	105600	1241911900	29550	29550	29550	29550	0
539	20231121	105500	1241911900	29550	29500	29550	29500	260
540	20231121	105400	1234228950	29550	29550	29550	29550	11
541	20231121	105300	1233903900	29550	29550	29550	29550	53
542	20231121	105200	1232337750	29550	29550	29550	29550	4
543	20231121	105100	1232219550	29550	29550	29550	29550	292
544	20231121	105000	1223590950	29550	29550	29550	29550	1
545	20231121	104900	1223561400	29550	29550	29550	29550	10
546	20231121	104800	1223265900	29550	29550	29550	29550	50
547	20231121	104700	1221788400	29550	29550	29550	29550	1
548	20231121	104600	1221758850	29550	29550	29600	29550	340
549	20231121	104500	1211698850	29550	29600	29600	29550	302
550	20231121	104400	1202774550	29600	29550	29600	29550	29
551	20231121	104300	1201917150	29550	29550	29550	29550	0
552	20231121	104200	1201917150	29550	29550	29550	29550	29
553	20231121	104100	1201060200	29600	29550	29600	29550	651
554	20231121	104000	1181807650	29550	29550	29550	29550	211
555	20231121	103900	1175572600	29550	29550	29550	29550	13
556	20231121	103800	1175188450	29550	29550	29550	29550	1
557	20231121	103700	1175158900	29550	29550	29550	29550	534
558	20231121	103600	1159379200	29550	29550	29550	29550	412
559	20231121	103500	1147204600	29550	29600	29600	29550	102
560	20231121	103400	1144190400	29600	29600	29600	29600	2
561	20231121	103300	1144131200	29650	29650	29650	29650	0
562	20231121	103200	1144131200	29650	29650	29650	29650	353
563	20231121	103100	1133664750	29600	29600	29600	29600	71
564	20231121	103000	1131563150	29600	29600	29600	29600	277
565	20231121	102900	1123363950	29600	29600	29600	29600	71
566	20231121	102800	1121262350	29600	29600	29600	29600	111
567	20231121	102700	1117976750	29600	29600	29600	29600	416
568	20231121	102600	1105663150	29650	29650	29650	29650	314
569	20231121	102500	1096353050	29650	29650	29650	29650	5
570	20231121	102400	1096204800	29650	29650	29650	29650	66
571	20231121	102300	1094247900	29650	29600	29650	29600	275
572	20231121	102200	1086094200	29650	29650	29650	29650	3
573	20231121	102100	1086005250	29600	29600	29600	29600	38
574	20231121	102000	1084880450	29650	29650	29650	29650	16
575	20231121	101900	1084406050	29650	29650	29650	29650	297
576	20231121	101800	1075600000	29650	29650	29650	29600	330
577	20231121	101700	1065820500	29650	29700	29700	29650	95
578	20231121	101600	1063003650	29650	29650	29700	29650	1061
579	20231121	101500	1031544000	29650	29650	29700	29650	322
580	20231121	101400	1021995850	29650	29700	29700	29650	636
581	20231121	101300	1003108200	29650	29700	29700	29650	16
582	20231121	101200	1002633350	29700	29700	29700	29700	398
583	20231121	101100	990812750	29700	29700	29700	29700	44
584	20231121	101000	989505950	29700	29700	29700	29700	4
585	20231121	100900	989387150	29700	29650	29700	29650	898
586	20231121	100800	962750550	29700	29700	29700	29700	325
587	20231121	100700	953098050	29750	29650	29750	29650	165
588	20231121	100600	948199600	29700	29700	29700	29700	776
589	20231121	100500	925152400	29700	29650	29700	29650	3433
590	20231121	100400	823249000	29600	29600	29600	29600	0
591	20231121	100300	823249000	29600	29650	29650	29600	401
592	20231121	100200	811359850	29650	29600	29650	29600	347
593	20231121	100100	801083300	29600	29600	29600	29600	23
594	20231121	100000	800402500	29600	29600	29600	29600	196
595	20231121	095900	794600900	29600	29600	29600	29600	63
596	20231121	095800	792736100	29600	29600	29600	29600	2234
597	20231121	095700	726609700	29600	29600	29600	29600	9
598	20231121	095600	726343300	29600	29550	29600	29550	1757
599	20231121	095500	674344150	29550	29550	29550	29550	639
600	20231121	095400	655461700	29500	29500	29500	29500	0
601	20231121	095300	655461700	29500	29500	29500	29500	0
602	20231121	095200	655461700	29500	29500	29500	29500	0
603	20231121	095100	655461700	29500	29500	29500	29500	1759
604	20231121	095000	603571200	29500	29500	29500	29450	1293
605	20231121	094900	565427950	29500	29500	29500	29500	1362
606	20231121	094800	525248950	29500	29500	29550	29500	301
607	20231121	094700	516369000	29450	29450	29450	29450	249
608	20231121	094600	509035950	29450	29500	29500	29450	371
609	20231121	094500	498092500	29500	29500	29500	29500	2258
610	20231121	094400	431481500	29500	29500	29550	29500	74
611	20231121	094300	429298050	29500	29550	29550	29500	9
612	20231121	094200	429032150	29550	29550	29550	29550	124
613	20231121	094100	425367950	29550	29550	29550	29550	203
614	20231121	094000	419369300	29550	29500	29550	29500	208
615	20231121	093900	413226450	29600	29600	29600	29500	145
616	20231121	093800	408941200	29600	29600	29600	29500	130
617	20231121	093700	405102450	29550	29600	29600	29550	939
618	20231121	093600	377335100	29600	29600	29600	29550	245
619	20231121	093500	370085100	29600	29650	29650	29600	689
620	20231121	093400	349690350	29650	29650	29650	29650	0
621	20231121	093300	349690350	29650	29650	29650	29600	151
622	20231121	093200	345216200	29650	29600	29650	29600	1181
623	20231121	093100	310246650	29600	29600	29600	29600	4
624	20231121	093000	310128250	29550	29550	29550	29550	8
625	20231121	092900	309891850	29600	29550	29600	29550	60
626	20231121	092800	308117350	29550	29600	29600	29550	851
627	20231121	092700	282956950	29550	29600	29600	29550	203
628	20231121	092600	276949400	29600	29600	29600	29600	50
629	20231121	092500	275469400	29600	29600	29600	29600	2
630	20231121	092400	275410200	29600	29550	29600	29550	2
631	20231121	092300	275351050	29550	29550	29550	29550	1201
632	20231121	092200	239861500	29600	29600	29600	29600	62
633	20231121	092100	238026300	29600	29550	29600	29550	425
634	20231121	092000	225447800	29550	29550	29600	29550	192
635	20231121	091900	219773700	29600	29600	29600	29600	31
636	20231121	091800	218856100	29600	29600	29600	29600	331
637	20231121	091700	209058500	29600	29550	29600	29550	327
638	20231121	091600	199386200	29550	29450	29550	29450	329
639	20231121	091500	189665450	29450	29400	29550	29400	1105
640	20231121	091400	157096850	29400	29400	29400	29400	2
641	20231121	091300	157038050	29450	29450	29450	29450	234
642	20231121	091200	150146750	29450	29400	29450	29400	488
643	20231121	091100	135797900	29400	29450	29450	29400	375
644	20231121	091000	124759850	29450	29400	29450	29400	643
645	20231121	090900	105848800	29400	29350	29450	29350	278
646	20231121	090800	97679000	29350	29400	29400	29350	355
647	20231121	090700	87253400	29400	29400	29400	29400	256
648	20231121	090600	79727000	29450	29450	29450	29400	28
649	20231121	090500	78902500	29450	29450	29450	29450	97
650	20231121	090400	76045850	29500	29650	29650	29500	637
651	20231121	090300	57209850	29600	29450	29600	29450	1106
652	20231121	090200	24502250	29450	29400	29450	29400	87
653	20231121	090100	21943950	29450	29450	29450	29400	118
654	20231121	090000	18474150	29400	29500	29550	29400	627