KissMeData/277810/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	203500	120077870500	161100	161100	161100	161100	13560
3	20231122	203400	120077870500	161100	161100	161100	161100	0
4	20231122	203300	120077870500	161100	161100	161100	161100	0
5	20231122	203200	120077870500	161100	161100	161100	161100	0
6	20231122	203100	120077870500	161100	161100	161100	161100	0
7	20231122	203000	120077870500	161100	161100	161100	161100	0
8	20231122	202900	120077870500	161100	161100	161100	161100	0
9	20231122	202800	120077870500	161100	161100	161100	161100	0
10	20231122	202700	120077870500	161100	161100	161100	161100	0
11	20231122	202600	120077870500	161100	161100	161100	161100	0
12	20231122	202500	120077870500	161100	161100	161100	161100	0
13	20231122	202400	120077870500	161100	161100	161100	161100	0
14	20231122	202300	120077870500	161100	161100	161100	161100	0
15	20231122	202200	120077870500	161100	161100	161100	161100	0
16	20231122	202100	120077870500	161100	161100	161100	161100	0
17	20231122	202000	120077870500	161100	161100	161100	161100	0
18	20231122	201900	120077870500	161100	161100	161100	161100	0
19	20231122	201800	120077870500	161100	161100	161100	161100	0
20	20231122	201700	120077870500	161100	161100	161100	161100	0
21	20231122	201600	120077870500	161100	161100	161100	161100	0
22	20231122	201500	120077870500	161100	161100	161100	161100	0
23	20231122	201400	120077870500	161100	161100	161100	161100	0
24	20231122	201300	120077870500	161100	161100	161100	161100	0
25	20231122	201200	120077870500	161100	161100	161100	161100	0
26	20231122	201100	120077870500	161100	161100	161100	161100	0
27	20231122	201000	120077870500	161100	161100	161100	161100	0
28	20231122	200900	120077870500	161100	161100	161100	161100	0
29	20231122	200800	120077870500	161100	161100	161100	161100	0
30	20231122	200700	120077870500	161100	161100	161100	161100	0
31	20231122	200600	120077870500	161100	161100	161100	161100	0
32	20231122	200500	120077870500	161100	161100	161100	161100	13560
33	20231122	200400	120077870500	161100	161100	161100	161100	0
34	20231122	200300	120077870500	161100	161100	161100	161100	0
35	20231122	200200	120077870500	161100	161100	161100	161100	0
36	20231122	200100	120077870500	161100	161100	161100	161100	0
37	20231122	200000	120077870500	161100	161100	161100	161100	0
38	20231122	195900	120077870500	161100	161100	161100	161100	0
39	20231122	195800	120077870500	161100	161100	161100	161100	0
40	20231122	195700	120077870500	161100	161100	161100	161100	0
41	20231122	195600	120077870500	161100	161100	161100	161100	0
42	20231122	195500	120077870500	161100	161100	161100	161100	0
43	20231122	195400	120077870500	161100	161100	161100	161100	0
44	20231122	195300	120077870500	161100	161100	161100	161100	0
45	20231122	195200	120077870500	161100	161100	161100	161100	0
46	20231122	195100	120077870500	161100	161100	161100	161100	0
47	20231122	195000	120077870500	161100	161100	161100	161100	0
48	20231122	194900	120077870500	161100	161100	161100	161100	0
49	20231122	194800	120077870500	161100	161100	161100	161100	0
50	20231122	194700	120077870500	161100	161100	161100	161100	0
51	20231122	194600	120077870500	161100	161100	161100	161100	0
52	20231122	194500	120077870500	161100	161100	161100	161100	0
53	20231122	194400	120077870500	161100	161100	161100	161100	0
54	20231122	194300	120077870500	161100	161100	161100	161100	0
55	20231122	194200	120077870500	161100	161100	161100	161100	0
56	20231122	194100	120077870500	161100	161100	161100	161100	0
57	20231122	194000	120077870500	161100	161100	161100	161100	0
58	20231122	193900	120077870500	161100	161100	161100	161100	0
59	20231122	193800	120077870500	161100	161100	161100	161100	0
60	20231122	193700	120077870500	161100	161100	161100	161100	0
61	20231122	193600	120077870500	161100	161100	161100	161100	0
62	20231122	193500	120077870500	161100	161100	161100	161100	13560
63	20231122	193400	120077870500	161100	161100	161100	161100	0
64	20231122	193300	120077870500	161100	161100	161100	161100	0
65	20231122	193200	120077870500	161100	161100	161100	161100	0
66	20231122	193100	120077870500	161100	161100	161100	161100	0
67	20231122	193000	120077870500	161100	161100	161100	161100	0
68	20231122	192900	120077870500	161100	161100	161100	161100	0
69	20231122	192800	120077870500	161100	161100	161100	161100	0
70	20231122	192700	120077870500	161100	161100	161100	161100	0
71	20231122	192600	120077870500	161100	161100	161100	161100	0
72	20231122	192500	120077870500	161100	161100	161100	161100	0
73	20231122	192400	120077870500	161100	161100	161100	161100	0
74	20231122	192300	120077870500	161100	161100	161100	161100	0
75	20231122	192200	120077870500	161100	161100	161100	161100	0
76	20231122	192100	120077870500	161100	161100	161100	161100	0
77	20231122	192000	120077870500	161100	161100	161100	161100	0
78	20231122	191900	120077870500	161100	161100	161100	161100	0
79	20231122	191800	120077870500	161100	161100	161100	161100	0
80	20231122	191700	120077870500	161100	161100	161100	161100	0
81	20231122	191600	120077870500	161100	161100	161100	161100	0
82	20231122	191500	120077870500	161100	161100	161100	161100	0
83	20231122	191400	120077870500	161100	161100	161100	161100	0
84	20231122	191300	120077870500	161100	161100	161100	161100	0
85	20231122	191200	120077870500	161100	161100	161100	161100	0
86	20231122	191100	120077870500	161100	161100	161100	161100	0
87	20231122	191000	120077870500	161100	161100	161100	161100	0
88	20231122	190900	120077870500	161100	161100	161100	161100	0
89	20231122	190800	120077870500	161100	161100	161100	161100	0
90	20231122	190700	120077870500	161100	161100	161100	161100	0
91	20231122	190600	120077870500	161100	161100	161100	161100	0
92	20231122	190500	120077870500	161100	161100	161100	161100	13560
93	20231122	190400	120077870500	161100	161100	161100	161100	0
94	20231122	190300	120077870500	161100	161100	161100	161100	0
95	20231122	190200	120077870500	161100	161100	161100	161100	0
96	20231122	190100	120077870500	161100	161100	161100	161100	0
97	20231122	190000	120077870500	161100	161100	161100	161100	0
98	20231122	185900	120077870500	161100	161100	161100	161100	0
99	20231122	185800	120077870500	161100	161100	161100	161100	0
100	20231122	185700	120077870500	161100	161100	161100	161100	0
101	20231122	185600	120077870500	161100	161100	161100	161100	0
102	20231122	185500	120077870500	161100	161100	161100	161100	0
103	20231122	185400	120077870500	161100	161100	161100	161100	0
104	20231122	185300	120077870500	161100	161100	161100	161100	0
105	20231122	185200	120077870500	161100	161100	161100	161100	0
106	20231122	185100	120077870500	161100	161100	161100	161100	0
107	20231122	185000	120077870500	161100	161100	161100	161100	0
108	20231122	184900	120077870500	161100	161100	161100	161100	0
109	20231122	184800	120077870500	161100	161100	161100	161100	0
110	20231122	184700	120077870500	161100	161100	161100	161100	0
111	20231122	184600	120077870500	161100	161100	161100	161100	0
112	20231122	184500	120077870500	161100	161100	161100	161100	0
113	20231122	184400	120077870500	161100	161100	161100	161100	0
114	20231122	184300	120077870500	161100	161100	161100	161100	0
115	20231122	184200	120077870500	161100	161100	161100	161100	0
116	20231122	184100	120077870500	161100	161100	161100	161100	0
117	20231122	184000	120077870500	161100	161100	161100	161100	0
118	20231122	183900	120077870500	161100	161100	161100	161100	0
119	20231122	183800	120077870500	161100	161100	161100	161100	0
120	20231122	183700	120077870500	161100	161100	161100	161100	0
121	20231122	183600	120077870500	161100	161100	161100	161100	0
122	20231122	183500	120077870500	161100	161100	161100	161100	13560
123	20231122	183400	120077870500	161100	161100	161100	161100	0
124	20231122	183300	120077870500	161100	161100	161100	161100	0
125	20231122	183200	120077870500	161100	161100	161100	161100	0
126	20231122	183100	120077870500	161100	161100	161100	161100	0
127	20231122	183000	120077870500	161100	161100	161100	161100	0
128	20231122	182900	120077870500	161100	161100	161100	161100	0
129	20231122	182800	120077870500	161100	161100	161100	161100	0
130	20231122	182700	120077870500	161100	161100	161100	161100	0
131	20231122	182600	120077870500	161100	161100	161100	161100	0
132	20231122	182500	120077870500	161100	161100	161100	161100	0
133	20231122	182400	120077870500	161100	161100	161100	161100	0
134	20231122	182300	120077870500	161100	161100	161100	161100	0
135	20231122	182200	120077870500	161100	161100	161100	161100	0
136	20231122	182100	120077870500	161100	161100	161100	161100	0
137	20231122	182000	120077870500	161100	161100	161100	161100	0
138	20231122	181900	120077870500	161100	161100	161100	161100	0
139	20231122	181800	120077870500	161100	161100	161100	161100	0
140	20231122	181700	120077870500	161100	161100	161100	161100	0
141	20231122	181600	120077870500	161100	161100	161100	161100	0
142	20231122	181500	120077870500	161100	161100	161100	161100	0
143	20231122	181400	120077870500	161100	161100	161100	161100	0
144	20231122	181300	120077870500	161100	161100	161100	161100	0
145	20231122	181200	120077870500	161100	161100	161100	161100	0
146	20231122	181100	120077870500	161100	161100	161100	161100	0
147	20231122	181000	120077870500	161100	161100	161100	161100	0
148	20231122	180900	120077870500	161100	161100	161100	161100	0
149	20231122	180800	120077870500	161100	161100	161100	161100	0
150	20231122	180700	120077870500	161100	161100	161100	161100	0
151	20231122	180600	120077870500	161100	161100	161100	161100	0
152	20231122	180500	120077870500	161100	161100	161100	161100	13560
153	20231122	180400	120077870500	161100	161100	161100	161100	0
154	20231122	180300	120077870500	161100	161100	161100	161100	0
155	20231122	180200	120077870500	161100	161100	161100	161100	0
156	20231122	180100	120077870500	161100	161100	161100	161100	0
157	20231122	180000	120077870500	161100	161100	161100	161100	0
158	20231122	175900	120077870500	161100	161100	161100	161100	0
159	20231122	175800	120077870500	161100	161100	161100	161100	0
160	20231122	175700	120077870500	161100	161100	161100	161100	0
161	20231122	175600	120077870500	161100	161100	161100	161100	0
162	20231122	175500	120077870500	161100	161100	161100	161100	0
163	20231122	175400	120077870500	161100	161100	161100	161100	0
164	20231122	175300	120077870500	161100	161100	161100	161100	0
165	20231122	175200	120077870500	161100	161100	161100	161100	0
166	20231122	175100	120077870500	161100	161100	161100	161100	0
167	20231122	175000	120077870500	161100	161100	161100	161100	0
168	20231122	174900	120077870500	161100	161100	161100	161100	0
169	20231122	174800	120077870500	161100	161100	161100	161100	0
170	20231122	174700	120077870500	161100	161100	161100	161100	0
171	20231122	174600	120077870500	161100	161100	161100	161100	0
172	20231122	174500	120077870500	161100	161100	161100	161100	0
173	20231122	174400	120077870500	161100	161100	161100	161100	0
174	20231122	174300	120077870500	161100	161100	161100	161100	0
175	20231122	174200	120077870500	161100	161100	161100	161100	0
176	20231122	174100	120077870500	161100	161100	161100	161100	0
177	20231122	174000	120077870500	161100	161100	161100	161100	0
178	20231122	173900	120077870500	161100	161100	161100	161100	0
179	20231122	173800	120077870500	161100	161100	161100	161100	0
180	20231122	173700	120077870500	161100	161100	161100	161100	0
181	20231122	173600	120077870500	161100	161100	161100	161100	0
182	20231122	173500	120077870500	161100	161100	161100	161100	13560
183	20231122	173400	120077870500	161100	161100	161100	161100	0
184	20231122	173300	120077870500	161100	161100	161100	161100	0
185	20231122	173200	120077870500	161100	161100	161100	161100	0
186	20231122	173100	120077870500	161100	161100	161100	161100	0
187	20231122	173000	120077870500	161100	161100	161100	161100	0
188	20231122	172900	120077870500	161100	161100	161100	161100	0
189	20231122	172800	120077870500	161100	161100	161100	161100	0
190	20231122	172700	120077870500	161100	161100	161100	161100	0
191	20231122	172600	120077870500	161100	161100	161100	161100	0
192	20231122	172500	120077870500	161100	161100	161100	161100	0
193	20231122	172400	120077870500	161100	161100	161100	161100	0
194	20231122	172300	120077870500	161100	161100	161100	161100	0
195	20231122	172200	120077870500	161100	161100	161100	161100	0
196	20231122	172100	120077870500	161100	161100	161100	161100	0
197	20231122	172000	120077870500	161100	161100	161100	161100	0
198	20231122	171900	120077870500	161100	161100	161100	161100	0
199	20231122	171800	120077870500	161100	161100	161100	161100	0
200	20231122	171700	120077870500	161100	161100	161100	161100	0
201	20231122	171600	120077870500	161100	161100	161100	161100	0
202	20231122	171500	120077870500	161100	161100	161100	161100	0
203	20231122	171400	120077870500	161100	161100	161100	161100	0
204	20231122	171300	120077870500	161100	161100	161100	161100	0
205	20231122	171200	120077870500	161100	161100	161100	161100	0
206	20231122	171100	120077870500	161100	161100	161100	161100	0
207	20231122	171000	120077870500	161100	161100	161100	161100	0
208	20231122	170900	120077870500	161100	161100	161100	161100	0
209	20231122	170800	120077870500	161100	161100	161100	161100	0
210	20231122	170700	120077870500	161100	161100	161100	161100	0
211	20231122	170600	120077870500	161100	161100	161100	161100	0
212	20231122	170500	120077870500	161100	161100	161100	161100	13560
213	20231122	170400	120077870500	161100	161100	161100	161100	0
214	20231122	170300	120077870500	161100	161100	161100	161100	0
215	20231122	170200	120077870500	161100	161100	161100	161100	0
216	20231122	170100	120077870500	161100	161100	161100	161100	0
217	20231122	170000	120077870500	161100	161100	161100	161100	0
218	20231122	165900	120077870500	161100	161100	161100	161100	0
219	20231122	165800	120077870500	161100	161100	161100	161100	0
220	20231122	165700	120077870500	161100	161100	161100	161100	0
221	20231122	165600	120077870500	161100	161100	161100	161100	0
222	20231122	165500	120077870500	161100	161100	161100	161100	0
223	20231122	165400	120077870500	161100	161100	161100	161100	0
224	20231122	165300	120077870500	161100	161100	161100	161100	0
225	20231122	165200	120077870500	161100	161100	161100	161100	0
226	20231122	165100	120077870500	161100	161100	161100	161100	0
227	20231122	165000	120077870500	161100	161100	161100	161100	0
228	20231122	164900	120077870500	161100	161100	161100	161100	0
229	20231122	164800	120077870500	161100	161100	161100	161100	0
230	20231122	164700	120077870500	161100	161100	161100	161100	0
231	20231122	164600	120077870500	161100	161100	161100	161100	0
232	20231122	164500	120077870500	161100	161100	161100	161100	0
233	20231122	164400	120077870500	161100	161100	161100	161100	0
234	20231122	164300	120077870500	161100	161100	161100	161100	0
235	20231122	164200	120077870500	161100	161100	161100	161100	0
236	20231122	164100	120077870500	161100	161100	161100	161100	0
237	20231122	164000	120077870500	161100	161100	161100	161100	0
238	20231122	163900	120077870500	161100	161100	161100	161100	0
239	20231122	163800	120077870500	161100	161100	161100	161100	0
240	20231122	163700	120077870500	161100	161100	161100	161100	0
241	20231122	163600	120077870500	161100	161100	161100	161100	0
242	20231122	163500	120077870500	161100	161100	161100	161100	13560
243	20231122	163400	120077870500	161100	161100	161100	161100	0
244	20231122	163300	120077870500	161100	161100	161100	161100	0
245	20231122	163200	120077870500	161100	161100	161100	161100	0
246	20231122	163100	120077870500	161100	161100	161100	161100	0
247	20231122	163000	120077870500	161100	161100	161100	161100	0
248	20231122	162900	120077870500	161100	161100	161100	161100	0
249	20231122	162800	120077870500	161100	161100	161100	161100	0
250	20231122	162700	120077870500	161100	161100	161100	161100	0
251	20231122	162600	120077870500	161100	161100	161100	161100	0
252	20231122	162500	120077870500	161100	161100	161100	161100	0
253	20231122	162400	120077870500	161100	161100	161100	161100	0
254	20231122	162300	120077870500	161100	161100	161100	161100	0
255	20231122	162200	120077870500	161100	161100	161100	161100	0
256	20231122	162100	120077870500	161100	161100	161100	161100	0
257	20231122	162000	120077870500	161100	161100	161100	161100	0
258	20231122	161900	120077870500	161100	161100	161100	161100	0
259	20231122	161800	120077870500	161100	161100	161100	161100	0
260	20231122	161700	120077870500	161100	161100	161100	161100	0
261	20231122	161600	120077870500	161100	161100	161100	161100	0
262	20231122	161500	120077870500	161100	161100	161100	161100	0
263	20231122	161400	120077870500	161100	161100	161100	161100	0
264	20231122	161300	120077870500	161100	161100	161100	161100	0
265	20231122	161200	120077870500	161100	161100	161100	161100	0
266	20231122	161100	120077870500	161100	161100	161100	161100	0
267	20231122	161000	120077870500	161100	161100	161100	161100	0
268	20231122	160900	120077870500	161100	161100	161100	161100	0
269	20231122	160800	120077870500	161100	161100	161100	161100	0
270	20231122	160700	120077870500	161100	161100	161100	161100	0
271	20231122	160600	120077870500	161100	161100	161100	161100	0
272	20231122	160500	120077870500	161100	161100	161100	161100	13560
273	20231122	160400	120077870500	161100	161100	161100	161100	0
274	20231122	160300	120077870500	161100	161100	161100	161100	0
275	20231122	160200	120077870500	161100	161100	161100	161100	0
276	20231122	160100	120077870500	161100	161100	161100	161100	0
277	20231122	160000	120077870500	161100	161100	161100	161100	0
278	20231122	155900	120077870500	161100	161100	161100	161100	0
279	20231122	155800	120077870500	161100	161100	161100	161100	0
280	20231122	155700	120077870500	161100	161100	161100	161100	0
281	20231122	155600	120077870500	161100	161100	161100	161100	0
282	20231122	155500	120077870500	161100	161100	161100	161100	0
283	20231122	155400	120077870500	161100	161100	161100	161100	0
284	20231122	155300	120077870500	161100	161100	161100	161100	0
285	20231122	155200	120077870500	161100	161100	161100	161100	0
286	20231122	155100	120077870500	161100	161100	161100	161100	0
287	20231122	155000	120077870500	161100	161100	161100	161100	0
288	20231122	154900	120077870500	161100	161100	161100	161100	0
289	20231122	154800	120077870500	161100	161100	161100	161100	0
290	20231122	154700	120077870500	161100	161100	161100	161100	0
291	20231122	154600	120077870500	161100	161100	161100	161100	0
292	20231122	154500	120077870500	161100	161100	161100	161100	0
293	20231122	154400	120077870500	161100	161100	161100	161100	0
294	20231122	154300	120077870500	161100	161100	161100	161100	0
295	20231122	154200	120077870500	161100	161100	161100	161100	0
296	20231122	154100	120077870500	161100	161100	161100	161100	0
297	20231122	154000	120077870500	161100	161100	161100	161100	0
298	20231122	153900	120077870500	161100	161100	161100	161100	0
299	20231122	153800	120077870500	161100	161100	161100	161100	0
300	20231122	153700	120077870500	161100	161100	161100	161100	0
301	20231122	153600	120077870500	161100	161100	161100	161100	0
302	20231122	153500	120077870500	161100	161100	161100	161100	13560
303	20231122	153400	120077870500	161100	161100	161100	161100	0
304	20231122	153300	120077870500	161100	161100	161100	161100	0
305	20231122	153200	120077870500	161100	161100	161100	161100	0
306	20231122	153100	120077870500	161100	161100	161100	161100	0
307	20231122	153000	120077870500	161100	161100	161100	161100	13560
308	20231122	152900	117893354500	161100	161100	161100	161100	0
309	20231122	152800	117893354500	161100	161100	161100	161100	0
310	20231122	152700	117893354500	161100	161100	161100	161100	0
311	20231122	152600	117893354500	161100	161100	161100	161100	0
312	20231122	152500	117893354500	161100	161100	161100	161100	0
313	20231122	152400	117893354500	161100	161100	161100	161100	0
314	20231122	152300	117893354500	161100	161100	161100	161100	0
315	20231122	152200	117893354500	161100	161100	161100	161100	0
316	20231122	152100	117893354500	161100	161100	161100	161100	0
317	20231122	152000	117893354500	161100	161100	161100	161100	0
318	20231122	151900	117893354500	161100	161300	161300	161100	5544
319	20231122	151800	116999925000	161200	161400	161400	161200	4914
320	20231122	151700	116207542900	161400	161500	161500	161400	3376
321	20231122	151600	115662618800	161400	161500	161800	161400	1568
322	20231122	151500	115409291800	161500	161900	161900	161400	1770
323	20231122	151400	115123390000	161900	161900	162000	161600	2560
324	20231122	151300	114709229600	161900	161800	162000	161800	831
325	20231122	151200	114574680800	161700	161900	161900	161700	564
326	20231122	151100	114483417200	161600	161600	161800	161400	2166
327	20231122	151000	114133466800	161500	161500	161600	161400	1047
328	20231122	150900	113964436400	161400	161300	161500	161300	1138
329	20231122	150800	113780820000	161400	161500	161500	161300	2395
330	20231122	150700	113394368900	161500	161400	161800	161400	1255
331	20231122	150600	113191753100	161400	161500	161800	161400	2020
332	20231122	150500	112865496000	161400	161400	161500	161200	2562
333	20231122	150400	112452024800	161300	161400	161500	161300	2382
334	20231122	150300	112067739300	161500	161500	161600	161400	3141
335	20231122	150200	111560682600	161500	161500	161800	161500	1359
336	20231122	150100	111341118200	161600	161600	161700	161500	2710
337	20231122	150000	110903276600	161700	162100	162100	161600	4113
338	20231122	145900	110237768800	162000	162300	162300	162000	741
339	20231122	145800	110117638600	162300	162200	162300	162100	481
340	20231122	145700	110039617900	162200	162100	162300	162000	1301
341	20231122	145600	109828720900	162100	162400	162500	162100	2138
342	20231122	145500	109481818100	162500	162800	162800	162400	2663
343	20231122	145400	109048904700	162800	163100	163100	162700	1210
344	20231122	145300	108851871500	163100	163000	163100	162900	856
345	20231122	145200	108712365000	163000	163000	163000	162800	1981
346	20231122	145100	108389483600	162900	162700	163000	162600	1557
347	20231122	145000	108135941500	162700	162800	162800	162500	715
348	20231122	144900	108019632500	162900	162500	162900	162500	1288
349	20231122	144800	107810190800	162500	162600	162700	162500	562
350	20231122	144700	107718796400	162500	162600	162700	162500	1147
351	20231122	144600	107532342800	162500	162500	162500	162400	635
352	20231122	144500	107429180700	162500	162300	162500	162300	892
353	20231122	144400	107284342900	162400	162300	162500	162100	640
354	20231122	144300	107180506000	162300	162700	162800	162000	1359
355	20231122	144200	106960051400	162700	163200	163300	162700	1625
356	20231122	144100	106695039300	163100	163000	163400	163000	1553
357	20231122	144000	106441606900	163000	161800	163000	161800	3646
358	20231122	143900	105849794500	161800	161500	161800	161400	2229
359	20231122	143800	105489662200	161400	161800	161800	161400	1711
360	20231122	143700	105213290400	161800	161900	162000	161700	1118
361	20231122	143600	105032391600	161900	162000	162000	161800	1037
362	20231122	143500	104864528200	161900	161300	162000	161200	2046
363	20231122	143400	104533863500	161300	161400	161500	161200	2236
364	20231122	143300	104173132400	161400	161400	161500	161300	2543
365	20231122	143200	103762834800	161500	161800	161900	161400	4356
366	20231122	143100	103058508900	161800	161600	162000	161500	2286
367	20231122	143000	102688680600	161600	161200	161800	161100	2747
368	20231122	142900	102245356600	161200	161700	161700	161200	4972
369	20231122	142800	101442929100	161700	162100	162200	161600	2742
370	20231122	142700	100999305600	161900	162800	162900	161900	2794
371	20231122	142600	100545927000	162800	162800	163400	162500	5345
372	20231122	142500	99674682700	162800	161800	162800	161700	2685
373	20231122	142400	99239154100	161700	161700	161800	161300	3458
374	20231122	142300	98680515000	161700	162600	162600	161200	9813
375	20231122	142200	97092761800	162500	163500	163500	162400	5730
376	20231122	142100	96158843800	163500	163900	163900	163400	3871
377	20231122	142000	95525579300	163800	163600	163900	163500	3067
378	20231122	141900	95023904800	163600	164000	164000	163500	3642
379	20231122	141800	94427711800	163900	164800	164800	163900	7809
380	20231122	141700	93144083600	164800	165100	165200	164700	7042
381	20231122	141600	91982602600	165200	165100	165200	165000	986
382	20231122	141500	91819840600	165100	165100	165100	165000	773
383	20231122	141400	91692238100	165100	165100	165200	165000	2748
384	20231122	141300	91238708200	165100	165300	165300	165100	2685
385	20231122	141200	90795277300	165300	165300	165400	165200	1153
386	20231122	141100	90604719500	165300	165300	165400	165200	1973
387	20231122	141000	90278629300	165400	165600	165600	165300	2550
388	20231122	140900	89856821800	165600	165700	165700	165500	1830
389	20231122	140800	89553871100	165600	165800	165800	165600	1277
390	20231122	140700	89342347800	165800	165700	165900	165600	1169
391	20231122	140600	89148666200	165700	165500	165800	165500	1086
392	20231122	140500	88968818900	165500	165700	165800	165500	3390
393	20231122	140400	88407592500	165700	165900	166000	165700	1865
394	20231122	140300	88098406000	166000	166500	166500	166000	6326
395	20231122	140200	87047366900	166500	166500	166600	166400	511
396	20231122	140100	86962275100	166500	166500	166600	166500	623
397	20231122	140000	86858541800	166600	166600	166600	166500	455
398	20231122	135900	86782750000	166600	166500	166600	166500	487
399	20231122	135800	86701648800	166600	166700	166800	166500	1278
400	20231122	135700	86488692300	166800	166700	166800	166700	246
401	20231122	135600	86447683000	166700	166700	166800	166600	798
402	20231122	135500	86314646700	166700	166900	166900	166700	594
403	20231122	135400	86215560100	166900	166900	166900	166800	669
404	20231122	135300	86103926900	166900	166900	167000	166900	339
405	20231122	135200	86047342400	166900	167000	167000	166900	422
406	20231122	135100	85976894900	167000	167000	167100	167000	386
407	20231122	135000	85912432700	167000	167000	167100	167000	440
408	20231122	134900	85838950900	167000	167100	167200	167000	2075
409	20231122	134800	85492333200	167100	167200	167200	167100	278
410	20231122	134700	85445855200	167200	167300	167300	167200	957
411	20231122	134600	85285836600	167300	167300	167400	167200	501
412	20231122	134500	85202024500	167200	167300	167400	167200	460
413	20231122	134400	85125071600	167300	167300	167300	167300	547
414	20231122	134300	85033558500	167400	167300	167400	167300	229
415	20231122	134200	84995246400	167300	167300	167400	167200	213
416	20231122	134100	84959612100	167300	167300	167300	167200	144
417	20231122	134000	84935522400	167200	167200	167300	167100	690
418	20231122	133900	84820141500	167200	167300	167300	167200	1126
419	20231122	133800	84631787000	167400	167400	167500	167400	352
420	20231122	133700	84572859200	167400	167500	167500	167400	522
421	20231122	133600	84485476000	167500	167600	167600	167400	999
422	20231122	133500	84318168500	167500	167700	167700	167500	284
423	20231122	133400	84270572600	167600	167600	167700	167600	98
424	20231122	133300	84254147600	167600	167700	167700	167600	292
425	20231122	133200	84205207600	167600	167600	167700	167600	282
426	20231122	133100	84157938300	167600	167600	167600	167500	143
427	20231122	133000	84133977000	167600	167500	167600	167500	233
428	20231122	132900	84094928200	167600	167600	167600	167600	89
429	20231122	132800	84080011800	167600	167600	167700	167600	564
430	20231122	132700	83985485200	167600	167600	167700	167600	175
431	20231122	132600	83956146500	167600	167600	167700	167600	308
432	20231122	132500	83904502300	167600	167500	167700	167400	1742
433	20231122	132400	83612587200	167400	167300	167500	167300	147
434	20231122	132300	83587981800	167300	167400	167400	167300	436
435	20231122	132200	83514998800	167400	167300	167400	167300	83
436	20231122	132100	83501109300	167300	167300	167400	167300	183
437	20231122	132000	83470490200	167300	167400	167400	167300	251
438	20231122	131900	83428497500	167400	167400	167500	167400	423
439	20231122	131800	83357670200	167500	167500	167500	167400	958
440	20231122	131700	83197212400	167500	167600	167600	167500	61
441	20231122	131600	83186991000	167600	167500	167600	167500	186
442	20231122	131500	83155834000	167500	167500	167600	167400	345
443	20231122	131400	83098054100	167500	167400	167500	167400	371
444	20231122	131300	83035911700	167400	167500	167500	167400	275
445	20231122	131200	82989853600	167400	167400	167400	167400	127
446	20231122	131100	82968593800	167400	167500	167500	167400	241
447	20231122	131000	82928239700	167400	167400	167500	167300	529
448	20231122	130900	82839683100	167400	167300	167400	167300	215
449	20231122	130800	82803696400	167300	167300	167400	167300	247
450	20231122	130700	82762372900	167300	167400	167400	167300	19
451	20231122	130600	82759194100	167400	167400	167400	167000	2609
452	20231122	130500	82322962900	167400	167300	167500	167300	110
453	20231122	130400	82304548900	167400	167300	167400	167300	121
454	20231122	130300	82284302300	167300	167300	167500	167300	449
455	20231122	130200	82209144300	167400	167300	167400	167300	103
456	20231122	130100	82191909000	167300	167400	167400	167300	66
457	20231122	130000	82180866200	167400	167400	167500	167300	138
458	20231122	125900	82157765400	167500	167500	167600	167400	123
459	20231122	125800	82137170600	167500	167400	167500	167400	53
460	20231122	125700	82128298300	167400	167600	167700	167400	1025
461	20231122	125600	81956516100	167700	167500	167700	167500	232
462	20231122	125500	81917624300	167500	167500	167600	167500	70
463	20231122	125400	81905897100	167500	167500	167500	167400	87
464	20231122	125300	81891325900	167500	167400	167500	167400	61
465	20231122	125200	81881108800	167400	167400	167500	167300	113
466	20231122	125100	81862193800	167400	167300	167400	167300	216
467	20231122	125000	81826039200	167400	167400	167400	167300	209
468	20231122	124900	81791066100	167400	167300	167400	167300	141
469	20231122	124800	81767471100	167400	167400	167400	167300	23
470	20231122	124700	81763621700	167300	167200	167300	167200	187
471	20231122	124600	81732339300	167300	167300	167300	167200	47
472	20231122	124500	81724479800	167200	167200	167400	167100	360
473	20231122	124400	81664275600	167200	167300	167300	167200	43
474	20231122	124300	81657084000	167300	167300	167300	167200	175
475	20231122	124200	81627817200	167300	167100	167300	167100	151
476	20231122	124100	81602564800	167100	167100	167100	167000	565
477	20231122	124000	81508197100	167100	167100	167200	167000	326
478	20231122	123900	81453721500	167100	167100	167200	167100	421
479	20231122	123800	81383365300	167200	167400	167400	167200	2210
480	20231122	123700	81013686100	167400	167300	167400	167300	237
481	20231122	123600	80974015200	167300	167300	167400	167300	293
482	20231122	123500	80924983100	167300	167400	167400	167300	642
483	20231122	123400	80817554400	167400	167300	167400	167300	119
484	20231122	123300	80797637100	167400	167400	167400	167300	170
485	20231122	123200	80769190700	167300	167300	167400	167300	102
486	20231122	123100	80752121500	167400	167300	167400	167300	49
487	20231122	123000	80743922200	167300	167400	167400	167300	422
488	20231122	122900	80673293700	167400	167400	167500	167400	153
489	20231122	122800	80647681000	167500	167400	167500	167400	257
490	20231122	122700	80604646000	167400	167500	167600	167400	573
491	20231122	122600	80508712100	167500	167500	167600	167500	225
492	20231122	122500	80471024000	167600	167600	167600	167500	211
493	20231122	122400	80435674800	167600	167600	167600	167500	43
494	20231122	122300	80428470600	167600	167600	167600	167500	721
495	20231122	122200	80307682100	167600	167600	167600	167500	83
496	20231122	122100	80293772600	167600	167600	167700	167500	694
497	20231122	122000	80177498000	167600	167800	167800	167600	554
498	20231122	121900	80084601300	167700	167800	167800	167700	115
499	20231122	121800	80065309500	167800	167800	167800	167700	112
500	20231122	121700	80046516300	167700	167700	167800	167700	190
501	20231122	121600	80014648800	167700	167700	167800	167600	598
502	20231122	121500	79914365500	167700	167700	167700	167600	168
503	20231122	121400	79886192500	167700	167600	167700	167600	241
504	20231122	121300	79845788200	167700	167500	167700	167500	279
505	20231122	121200	79799033700	167500	167500	167600	167400	424
506	20231122	121100	79728013000	167500	167400	167500	167400	100
507	20231122	121000	79711265000	167500	167500	167500	167400	120
508	20231122	120900	79691173000	167400	167400	167500	167400	174
509	20231122	120800	79662040700	167500	167400	167500	167300	445
510	20231122	120700	79587540200	167400	167500	167500	167300	528
511	20231122	120600	79499151800	167500	167400	167500	167400	300
512	20231122	120500	79448927100	167500	167600	167600	167400	263
513	20231122	120400	79404890600	167600	167300	167700	167300	657
514	20231122	120300	79294808100	167400	167300	167400	167300	306
515	20231122	120200	79243590900	167300	167400	167400	167300	210
516	20231122	120100	79208454300	167300	167300	167400	167300	83
517	20231122	120000	79194564700	167300	167500	167600	167300	768
518	20231122	115900	79065967300	167600	167400	167600	167400	348
519	20231122	115800	79007676800	167400	167500	167500	167400	94
520	20231122	115700	78991934900	167400	167400	167500	167400	235
521	20231122	115600	78952585700	167400	167400	167600	167400	99
522	20231122	115500	78936011100	167400	167300	167400	167300	377
523	20231122	115400	78872905600	167400	167400	167400	167300	187
524	20231122	115300	78841615300	167400	167400	167400	167300	159
525	20231122	115200	78815002400	167300	167500	167500	167300	385
526	20231122	115100	78750548800	167500	167500	167600	167500	136
527	20231122	115000	78727768100	167500	167500	167500	167400	183
528	20231122	114900	78697117300	167400	167400	167500	167400	204
529	20231122	114800	78662961900	167500	167500	167600	167500	91
530	20231122	114700	78647717800	167500	167500	167500	167400	175
531	20231122	114600	78618405800	167500	167600	167600	167400	128
532	20231122	114500	78596973400	167600	167700	167800	167600	127
533	20231122	114400	78575676600	167800	167200	167800	167200	1672
534	20231122	114300	78295554800	167200	167200	167200	167100	381
535	20231122	114200	78231864300	167200	167200	167200	167100	109
536	20231122	114100	78213646400	167200	167200	167300	167100	280
537	20231122	114000	78166827700	167200	167100	167300	167100	541
538	20231122	113900	78076392800	167100	167300	167400	167100	730
539	20231122	113800	77954295700	167300	167400	167400	167300	637
540	20231122	113700	77847707800	167400	167400	167400	167400	406
541	20231122	113600	77779743400	167400	167400	167500	167400	207
542	20231122	113500	77745075000	167500	167400	167500	167400	153
543	20231122	113400	77719456000	167400	167400	167400	167300	336
544	20231122	113300	77663216600	167500	167400	167500	167300	364
545	20231122	113200	77602287500	167400	167600	167700	167300	851
546	20231122	113100	77459734400	167600	167600	167700	167500	847
547	20231122	113000	77317785600	167500	167400	167600	167400	468
548	20231122	112900	77239413100	167400	166900	167400	166900	530
549	20231122	112800	77150819800	167000	166800	167000	166500	590
550	20231122	112700	77052397800	166700	166400	166700	166400	405
551	20231122	112600	76984973000	166500	166600	166700	166400	866
552	20231122	112500	76840731500	166700	166700	166900	166600	1120
553	20231122	112400	76653952800	166700	166400	166900	166400	585
554	20231122	112300	76556482100	166400	166200	166600	166100	1184
555	20231122	112200	76359595800	166200	166000	166300	165900	2329
556	20231122	112100	75972873900	166100	166700	166700	166000	4692
557	20231122	112000	75192611800	166700	167100	167100	166700	5236
558	20231122	111900	74318521200	167100	167400	167400	167100	6784
559	20231122	111800	73183858200	167400	167400	167500	167300	2768
560	20231122	111700	72720685200	167500	167600	167600	167400	1145
561	20231122	111600	72528914200	167600	167600	167600	167500	424
562	20231122	111500	72457866500	167600	167600	167600	167500	477
563	20231122	111400	72377929000	167600	167300	167600	167300	1383
564	20231122	111300	72146320500	167300	167300	167400	167200	326
565	20231122	111200	72091779900	167200	167200	167300	167200	316
566	20231122	111100	72038939200	167300	167200	167300	167200	443
567	20231122	111000	71964860500	167200	167300	167400	167200	1036
568	20231122	110900	71791622600	167400	167300	167400	167200	891
569	20231122	110800	71642591200	167300	167300	167300	167100	346
570	20231122	110700	71584734200	167300	167000	167300	167000	622
571	20231122	110600	71480786000	167100	167100	167400	167000	975
572	20231122	110500	71317863800	167000	167300	167500	167000	4796
573	20231122	110400	70516056100	167400	167400	167400	167300	481
574	20231122	110300	70435554300	167400	167400	167500	167300	1118
575	20231122	110200	70248439700	167400	167300	167400	167300	805
576	20231122	110100	70113695100	167400	167400	167400	167300	551
577	20231122	110000	70021478800	167400	167400	167500	167300	732
578	20231122	105900	69898967300	167500	167400	167500	167400	300
579	20231122	105800	69848744100	167400	167400	167500	167400	370
580	20231122	105700	69786804900	167400	167600	167600	167300	3097
581	20231122	105600	69268277800	167500	167600	167700	167500	436
582	20231122	105500	69195218600	167500	167600	167700	167500	274
583	20231122	105400	69149307000	167600	167600	167700	167600	1089
584	20231122	105300	68966756800	167700	167800	167800	167600	542
585	20231122	105200	68875852000	167800	167700	167800	167600	1084
586	20231122	105100	68694127300	167800	167800	167800	167700	630
587	20231122	105000	68588452200	167800	167800	167900	167700	902
588	20231122	104900	68437125100	167700	167900	167900	167700	527
589	20231122	104800	68348703500	167900	167800	167900	167700	412
590	20231122	104700	68279573300	167900	167900	168400	167800	853
591	20231122	104600	68136166200	168000	167600	168000	167500	998
592	20231122	104500	67968893700	167600	167500	167800	167400	1473
593	20231122	104400	67722124300	167400	168100	168200	167400	6119
594	20231122	104300	66695371100	168100	168200	168200	168100	1305
595	20231122	104200	66475945600	168200	168300	168400	168100	2484
596	20231122	104100	66058052900	168300	168400	168400	168200	1018
597	20231122	104000	65886722800	168400	168600	168600	168300	902
598	20231122	103900	65734793700	168600	168500	168700	168500	561
599	20231122	103800	65640227700	168600	168700	168800	168500	1097
600	20231122	103700	65455144100	168600	168500	168800	168400	1513
601	20231122	103600	65200101200	168400	168300	168500	168200	1154
602	20231122	103500	65005827400	168400	168400	168600	168300	1346
603	20231122	103400	64779139100	168400	168300	168500	168200	1426
604	20231122	103300	64539148800	168300	168200	168400	168100	2094
605	20231122	103200	64186991000	168100	168300	168400	168000	4581
606	20231122	103100	63416711000	168300	168700	168900	168300	5479
607	20231122	103000	62492803900	168800	169000	169000	168700	1865
608	20231122	102900	62177941200	168900	169400	169500	168900	2501
609	20231122	102800	61755115200	169500	169300	169700	169300	1350
610	20231122	102700	61526313600	169100	169600	169600	168900	3332
611	20231122	102600	60962953600	169500	169700	170100	169300	4367
612	20231122	102500	60221597800	169700	170300	170700	169400	3471
613	20231122	102400	59631918900	170600	169900	170700	169800	3884
614	20231122	102300	58970362900	170000	171000	171100	169800	5412
615	20231122	102200	58048524300	171000	171000	171200	170900	7661
616	20231122	102100	56737502000	171000	170900	171100	170700	11556
617	20231122	102000	54761901400	170900	170100	170900	170000	5281
618	20231122	101900	53860152400	170100	170700	171000	169800	7442
619	20231122	101800	52589833200	170700	170200	170800	170200	8080
620	20231122	101700	51211539200	170200	169400	170200	169200	12238
621	20231122	101600	49133148900	169500	169500	169500	169300	1479
622	20231122	101500	48882562000	169400	169200	169400	169000	1506
623	20231122	101400	48627516800	168800	168900	169200	168700	2397
624	20231122	101300	48222508900	168900	168700	169100	168700	817
625	20231122	101200	48084484500	168700	169100	169300	168500	3241
626	20231122	101100	47536945400	169200	169400	169500	169100	1972
627	20231122	101000	47203025700	169400	169400	169500	169300	2656
628	20231122	100900	46753089100	169400	169300	169500	169200	2662
629	20231122	100800	46302387000	169300	169200	169300	169000	2694
630	20231122	100700	45846687200	169100	169100	169200	169000	1512
631	20231122	100600	45591002900	169100	168500	169100	168500	4890
632	20231122	100500	44764931000	168600	168500	168800	168400	1808
633	20231122	100400	44460131700	168500	167800	168800	167800	1742
634	20231122	100300	44167142700	167800	167800	168000	167700	751
635	20231122	100200	44041105000	168000	167900	168000	167800	1539
636	20231122	100100	43782741400	167900	167900	167900	167800	464
637	20231122	100000	43704847100	168000	167800	168000	167400	2625
638	20231122	095900	43264882300	167900	167700	167900	167700	1652
639	20231122	095800	42987713200	167700	167500	167700	167500	926
640	20231122	095700	42832520700	167500	167400	167600	167300	1491
641	20231122	095600	42582817200	167400	167800	167900	167300	6032
642	20231122	095500	41572470300	167800	168800	168800	167800	2249
643	20231122	095400	41193920700	168800	168900	169000	168600	1392
644	20231122	095300	40958953500	169000	169000	169000	168400	2488
645	20231122	095200	40538756800	168900	168200	169000	168200	2380
646	20231122	095100	40137464900	168200	167600	168200	167500	1739
647	20231122	095000	39845561500	167500	167300	167600	167300	887
648	20231122	094900	39697061700	167300	167600	167700	167300	2070
649	20231122	094800	39350538600	167600	167800	167900	167600	1009
650	20231122	094700	39181296900	167900	167300	167900	167200	2192
651	20231122	094600	38814277600	167300	167300	167400	167300	1952
652	20231122	094500	38487666300	167300	167900	167900	167200	5037
653	20231122	094400	37644821000	167700	167200	167800	167200	2406
654	20231122	094300	37242142400	167200	167400	167500	167100	3414
655	20231122	094200	36671014700	167400	168200	168300	167300	5345
656	20231122	094100	35774340900	168300	168400	168700	168300	2043
657	20231122	094000	35430303700	168400	168900	168900	168300	4007
658	20231122	093900	34754606000	168900	168800	168900	168800	1428
659	20231122	093800	34513509100	168800	168900	169000	168700	2435
660	20231122	093700	34102327600	168800	168900	169000	168700	2698
661	20231122	093600	33646840200	169000	169200	169600	168800	4557
662	20231122	093500	32876261000	169100	169600	169800	169100	3348
663	20231122	093400	32309026800	169600	169900	170100	169500	2767
664	20231122	093300	31839507400	170000	169800	170200	169500	5942
665	20231122	093200	30830017200	169800	170800	171000	169700	6901
666	20231122	093100	29654005300	170700	171000	171100	170500	11182
667	20231122	093000	27743112000	171000	171200	171400	169800	8808
668	20231122	092900	26237177200	171200	170000	171300	169900	24201
669	20231122	092800	22109640100	169900	168800	170000	168600	10330
670	20231122	092700	20358756900	168900	168700	168900	168600	2369
671	20231122	092600	19958885400	168800	169300	169400	168500	3474
672	20231122	092500	19371758100	169400	169000	169400	168900	3915
673	20231122	092400	18709580100	169000	169100	169100	168900	1180
674	20231122	092300	18510203000	169000	168700	169200	168700	3072
675	20231122	092200	17991418000	168600	169200	169400	168600	4830
676	20231122	092100	17174963400	169300	168700	169500	168700	5325
677	20231122	092000	16274018500	168700	168300	168700	168300	2071
678	20231122	091900	15924958100	168300	167700	168300	167500	2685
679	20231122	091800	15474302600	167400	167500	167700	167300	4523
680	20231122	091700	14716728100	167500	168100	168200	167500	2515
681	20231122	091600	14294832100	168100	168200	168200	167900	3371
682	20231122	091500	13728348100	168200	168500	168600	168100	2401
683	20231122	091400	13324372600	168600	169100	169200	168500	2818
684	20231122	091300	12848550700	169200	169000	169200	168700	1912
685	20231122	091200	12525533100	169000	168400	169000	168200	2870
686	20231122	091100	12041787400	168500	168900	169000	168400	3200
687	20231122	091000	11501906600	169000	169100	169100	168900	1583
688	20231122	090900	11234374200	169000	169600	169800	169000	5255
689	20231122	090800	10343322000	169600	169200	169700	168700	7720
690	20231122	090700	9037911400	169100	170200	170400	169100	10125
691	20231122	090600	7317793500	170200	169800	170400	169500	14417
692	20231122	090500	4867065900	169800	168800	169900	168500	7724
693	20231122	090400	3559396600	168800	167000	168900	167000	5402
694	20231122	090300	2651629400	167000	166400	167300	166300	1982
695	20231122	090200	2320889000	166500	165500	167200	165500	3677
696	20231122	090100	1708566200	165500	165000	165900	164700	4102
697	20231122	090000	1031737600	165000	165300	165800	164800	6215