KissMeData/340570/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	204900	2461269650	42450	42450	42450	42450	535
3	20231121	204800	2461269650	42450	42450	42450	42450	0
4	20231121	204700	2461269650	42450	42450	42450	42450	0
5	20231121	204600	2461269650	42450	42450	42450	42450	0
6	20231121	204500	2461269650	42450	42450	42450	42450	0
7	20231121	204400	2461269650	42450	42450	42450	42450	0
8	20231121	204300	2461269650	42450	42450	42450	42450	0
9	20231121	204200	2461269650	42450	42450	42450	42450	0
10	20231121	204100	2461269650	42450	42450	42450	42450	0
11	20231121	204000	2461269650	42450	42450	42450	42450	0
12	20231121	203900	2461269650	42450	42450	42450	42450	0
13	20231121	203800	2461269650	42450	42450	42450	42450	0
14	20231121	203700	2461269650	42450	42450	42450	42450	0
15	20231121	203600	2461269650	42450	42450	42450	42450	0
16	20231121	203500	2461269650	42450	42450	42450	42450	0
17	20231121	203400	2461269650	42450	42450	42450	42450	0
18	20231121	203300	2461269650	42450	42450	42450	42450	0
19	20231121	203200	2461269650	42450	42450	42450	42450	0
20	20231121	203100	2461269650	42450	42450	42450	42450	0
21	20231121	203000	2461269650	42450	42450	42450	42450	0
22	20231121	202900	2461269650	42450	42450	42450	42450	0
23	20231121	202800	2461269650	42450	42450	42450	42450	0
24	20231121	202700	2461269650	42450	42450	42450	42450	0
25	20231121	202600	2461269650	42450	42450	42450	42450	0
26	20231121	202500	2461269650	42450	42450	42450	42450	0
27	20231121	202400	2461269650	42450	42450	42450	42450	0
28	20231121	202300	2461269650	42450	42450	42450	42450	0
29	20231121	202200	2461269650	42450	42450	42450	42450	0
30	20231121	202100	2461269650	42450	42450	42450	42450	0
31	20231121	202000	2461269650	42450	42450	42450	42450	0
32	20231121	201900	2461269650	42450	42450	42450	42450	535
33	20231121	201800	2461269650	42450	42450	42450	42450	0
34	20231121	201700	2461269650	42450	42450	42450	42450	0
35	20231121	201600	2461269650	42450	42450	42450	42450	0
36	20231121	201500	2461269650	42450	42450	42450	42450	0
37	20231121	201400	2461269650	42450	42450	42450	42450	0
38	20231121	201300	2461269650	42450	42450	42450	42450	0
39	20231121	201200	2461269650	42450	42450	42450	42450	0
40	20231121	201100	2461269650	42450	42450	42450	42450	0
41	20231121	201000	2461269650	42450	42450	42450	42450	0
42	20231121	200900	2461269650	42450	42450	42450	42450	0
43	20231121	200800	2461269650	42450	42450	42450	42450	0
44	20231121	200700	2461269650	42450	42450	42450	42450	0
45	20231121	200600	2461269650	42450	42450	42450	42450	0
46	20231121	200500	2461269650	42450	42450	42450	42450	0
47	20231121	200400	2461269650	42450	42450	42450	42450	0
48	20231121	200300	2461269650	42450	42450	42450	42450	0
49	20231121	200200	2461269650	42450	42450	42450	42450	0
50	20231121	200100	2461269650	42450	42450	42450	42450	0
51	20231121	200000	2461269650	42450	42450	42450	42450	0
52	20231121	195900	2461269650	42450	42450	42450	42450	0
53	20231121	195800	2461269650	42450	42450	42450	42450	0
54	20231121	195700	2461269650	42450	42450	42450	42450	0
55	20231121	195600	2461269650	42450	42450	42450	42450	0
56	20231121	195500	2461269650	42450	42450	42450	42450	0
57	20231121	195400	2461269650	42450	42450	42450	42450	0
58	20231121	195300	2461269650	42450	42450	42450	42450	0
59	20231121	195200	2461269650	42450	42450	42450	42450	0
60	20231121	195100	2461269650	42450	42450	42450	42450	0
61	20231121	195000	2461269650	42450	42450	42450	42450	0
62	20231121	194900	2461269650	42450	42450	42450	42450	535
63	20231121	194800	2461269650	42450	42450	42450	42450	0
64	20231121	194700	2461269650	42450	42450	42450	42450	0
65	20231121	194600	2461269650	42450	42450	42450	42450	0
66	20231121	194500	2461269650	42450	42450	42450	42450	0
67	20231121	194400	2461269650	42450	42450	42450	42450	0
68	20231121	194300	2461269650	42450	42450	42450	42450	0
69	20231121	194200	2461269650	42450	42450	42450	42450	0
70	20231121	194100	2461269650	42450	42450	42450	42450	0
71	20231121	194000	2461269650	42450	42450	42450	42450	0
72	20231121	193900	2461269650	42450	42450	42450	42450	0
73	20231121	193800	2461269650	42450	42450	42450	42450	0
74	20231121	193700	2461269650	42450	42450	42450	42450	0
75	20231121	193600	2461269650	42450	42450	42450	42450	0
76	20231121	193500	2461269650	42450	42450	42450	42450	0
77	20231121	193400	2461269650	42450	42450	42450	42450	0
78	20231121	193300	2461269650	42450	42450	42450	42450	0
79	20231121	193200	2461269650	42450	42450	42450	42450	0
80	20231121	193100	2461269650	42450	42450	42450	42450	0
81	20231121	193000	2461269650	42450	42450	42450	42450	0
82	20231121	192900	2461269650	42450	42450	42450	42450	0
83	20231121	192800	2461269650	42450	42450	42450	42450	0
84	20231121	192700	2461269650	42450	42450	42450	42450	0
85	20231121	192600	2461269650	42450	42450	42450	42450	0
86	20231121	192500	2461269650	42450	42450	42450	42450	0
87	20231121	192400	2461269650	42450	42450	42450	42450	0
88	20231121	192300	2461269650	42450	42450	42450	42450	0
89	20231121	192200	2461269650	42450	42450	42450	42450	0
90	20231121	192100	2461269650	42450	42450	42450	42450	0
91	20231121	192000	2461269650	42450	42450	42450	42450	0
92	20231121	191900	2461269650	42450	42450	42450	42450	535
93	20231121	191800	2461269650	42450	42450	42450	42450	0
94	20231121	191700	2461269650	42450	42450	42450	42450	0
95	20231121	191600	2461269650	42450	42450	42450	42450	0
96	20231121	191500	2461269650	42450	42450	42450	42450	0
97	20231121	191400	2461269650	42450	42450	42450	42450	0
98	20231121	191300	2461269650	42450	42450	42450	42450	0
99	20231121	191200	2461269650	42450	42450	42450	42450	0
100	20231121	191100	2461269650	42450	42450	42450	42450	0
101	20231121	191000	2461269650	42450	42450	42450	42450	0
102	20231121	190900	2461269650	42450	42450	42450	42450	0
103	20231121	190800	2461269650	42450	42450	42450	42450	0
104	20231121	190700	2461269650	42450	42450	42450	42450	0
105	20231121	190600	2461269650	42450	42450	42450	42450	0
106	20231121	190500	2461269650	42450	42450	42450	42450	0
107	20231121	190400	2461269650	42450	42450	42450	42450	0
108	20231121	190300	2461269650	42450	42450	42450	42450	0
109	20231121	190200	2461269650	42450	42450	42450	42450	0
110	20231121	190100	2461269650	42450	42450	42450	42450	0
111	20231121	190000	2461269650	42450	42450	42450	42450	0
112	20231121	185900	2461269650	42450	42450	42450	42450	0
113	20231121	185800	2461269650	42450	42450	42450	42450	0
114	20231121	185700	2461269650	42450	42450	42450	42450	0
115	20231121	185600	2461269650	42450	42450	42450	42450	0
116	20231121	185500	2461269650	42450	42450	42450	42450	0
117	20231121	185400	2461269650	42450	42450	42450	42450	0
118	20231121	185300	2461269650	42450	42450	42450	42450	0
119	20231121	185200	2461269650	42450	42450	42450	42450	0
120	20231121	185100	2461269650	42450	42450	42450	42450	0
121	20231121	185000	2461269650	42450	42450	42450	42450	0
122	20231121	184900	2461269650	42450	42450	42450	42450	535
123	20231121	184800	2461269650	42450	42450	42450	42450	0
124	20231121	184700	2461269650	42450	42450	42450	42450	0
125	20231121	184600	2461269650	42450	42450	42450	42450	0
126	20231121	184500	2461269650	42450	42450	42450	42450	0
127	20231121	184400	2461269650	42450	42450	42450	42450	0
128	20231121	184300	2461269650	42450	42450	42450	42450	0
129	20231121	184200	2461269650	42450	42450	42450	42450	0
130	20231121	184100	2461269650	42450	42450	42450	42450	0
131	20231121	184000	2461269650	42450	42450	42450	42450	0
132	20231121	183900	2461269650	42450	42450	42450	42450	0
133	20231121	183800	2461269650	42450	42450	42450	42450	0
134	20231121	183700	2461269650	42450	42450	42450	42450	0
135	20231121	183600	2461269650	42450	42450	42450	42450	0
136	20231121	183500	2461269650	42450	42450	42450	42450	0
137	20231121	183400	2461269650	42450	42450	42450	42450	0
138	20231121	183300	2461269650	42450	42450	42450	42450	0
139	20231121	183200	2461269650	42450	42450	42450	42450	0
140	20231121	183100	2461269650	42450	42450	42450	42450	0
141	20231121	183000	2461269650	42450	42450	42450	42450	0
142	20231121	182900	2461269650	42450	42450	42450	42450	0
143	20231121	182800	2461269650	42450	42450	42450	42450	0
144	20231121	182700	2461269650	42450	42450	42450	42450	0
145	20231121	182600	2461269650	42450	42450	42450	42450	0
146	20231121	182500	2461269650	42450	42450	42450	42450	0
147	20231121	182400	2461269650	42450	42450	42450	42450	0
148	20231121	182300	2461269650	42450	42450	42450	42450	0
149	20231121	182200	2461269650	42450	42450	42450	42450	0
150	20231121	182100	2461269650	42450	42450	42450	42450	0
151	20231121	182000	2461269650	42450	42450	42450	42450	0
152	20231121	181900	2461269650	42450	42450	42450	42450	535
153	20231121	181800	2461269650	42450	42450	42450	42450	0
154	20231121	181700	2461269650	42450	42450	42450	42450	0
155	20231121	181600	2461269650	42450	42450	42450	42450	0
156	20231121	181500	2461269650	42450	42450	42450	42450	0
157	20231121	181400	2461269650	42450	42450	42450	42450	0
158	20231121	181300	2461269650	42450	42450	42450	42450	0
159	20231121	181200	2461269650	42450	42450	42450	42450	0
160	20231121	181100	2461269650	42450	42450	42450	42450	0
161	20231121	181000	2461269650	42450	42450	42450	42450	0
162	20231121	180900	2461269650	42450	42450	42450	42450	0
163	20231121	180800	2461269650	42450	42450	42450	42450	0
164	20231121	180700	2461269650	42450	42450	42450	42450	0
165	20231121	180600	2461269650	42450	42450	42450	42450	0
166	20231121	180500	2461269650	42450	42450	42450	42450	0
167	20231121	180400	2461269650	42450	42450	42450	42450	0
168	20231121	180300	2461269650	42450	42450	42450	42450	0
169	20231121	180200	2461269650	42450	42450	42450	42450	0
170	20231121	180100	2461269650	42450	42450	42450	42450	0
171	20231121	180000	2461269650	42450	42450	42450	42450	0
172	20231121	175900	2461269650	42450	42450	42450	42450	0
173	20231121	175800	2461269650	42450	42450	42450	42450	0
174	20231121	175700	2461269650	42450	42450	42450	42450	0
175	20231121	175600	2461269650	42450	42450	42450	42450	0
176	20231121	175500	2461269650	42450	42450	42450	42450	0
177	20231121	175400	2461269650	42450	42450	42450	42450	0
178	20231121	175300	2461269650	42450	42450	42450	42450	0
179	20231121	175200	2461269650	42450	42450	42450	42450	0
180	20231121	175100	2461269650	42450	42450	42450	42450	0
181	20231121	175000	2461269650	42450	42450	42450	42450	0
182	20231121	174900	2461269650	42450	42450	42450	42450	535
183	20231121	174800	2461269650	42450	42450	42450	42450	0
184	20231121	174700	2461269650	42450	42450	42450	42450	0
185	20231121	174600	2461269650	42450	42450	42450	42450	0
186	20231121	174500	2461269650	42450	42450	42450	42450	0
187	20231121	174400	2461269650	42450	42450	42450	42450	0
188	20231121	174300	2461269650	42450	42450	42450	42450	0
189	20231121	174200	2461269650	42450	42450	42450	42450	0
190	20231121	174100	2461269650	42450	42450	42450	42450	0
191	20231121	174000	2461269650	42450	42450	42450	42450	0
192	20231121	173900	2461269650	42450	42450	42450	42450	0
193	20231121	173800	2461269650	42450	42450	42450	42450	0
194	20231121	173700	2461269650	42450	42450	42450	42450	0
195	20231121	173600	2461269650	42450	42450	42450	42450	0
196	20231121	173500	2461269650	42450	42450	42450	42450	0
197	20231121	173400	2461269650	42450	42450	42450	42450	0
198	20231121	173300	2461269650	42450	42450	42450	42450	0
199	20231121	173200	2461269650	42450	42450	42450	42450	0
200	20231121	173100	2461269650	42450	42450	42450	42450	0
201	20231121	173000	2461269650	42450	42450	42450	42450	0
202	20231121	172900	2461269650	42450	42450	42450	42450	0
203	20231121	172800	2461269650	42450	42450	42450	42450	0
204	20231121	172700	2461269650	42450	42450	42450	42450	0
205	20231121	172600	2461269650	42450	42450	42450	42450	0
206	20231121	172500	2461269650	42450	42450	42450	42450	0
207	20231121	172400	2461269650	42450	42450	42450	42450	0
208	20231121	172300	2461269650	42450	42450	42450	42450	0
209	20231121	172200	2461269650	42450	42450	42450	42450	0
210	20231121	172100	2461269650	42450	42450	42450	42450	0
211	20231121	172000	2461269650	42450	42450	42450	42450	0
212	20231121	171900	2461269650	42450	42450	42450	42450	535
213	20231121	171800	2461269650	42450	42450	42450	42450	0
214	20231121	171700	2461269650	42450	42450	42450	42450	0
215	20231121	171600	2461269650	42450	42450	42450	42450	0
216	20231121	171500	2461269650	42450	42450	42450	42450	0
217	20231121	171400	2461269650	42450	42450	42450	42450	0
218	20231121	171300	2461269650	42450	42450	42450	42450	0
219	20231121	171200	2461269650	42450	42450	42450	42450	0
220	20231121	171100	2461269650	42450	42450	42450	42450	0
221	20231121	171000	2461269650	42450	42450	42450	42450	0
222	20231121	170900	2461269650	42450	42450	42450	42450	0
223	20231121	170800	2461269650	42450	42450	42450	42450	0
224	20231121	170700	2461269650	42450	42450	42450	42450	0
225	20231121	170600	2461269650	42450	42450	42450	42450	0
226	20231121	170500	2461269650	42450	42450	42450	42450	0
227	20231121	170400	2461269650	42450	42450	42450	42450	0
228	20231121	170300	2461269650	42450	42450	42450	42450	0
229	20231121	170200	2461269650	42450	42450	42450	42450	0
230	20231121	170100	2461269650	42450	42450	42450	42450	0
231	20231121	170000	2461269650	42450	42450	42450	42450	0
232	20231121	165900	2461269650	42450	42450	42450	42450	0
233	20231121	165800	2461269650	42450	42450	42450	42450	0
234	20231121	165700	2461269650	42450	42450	42450	42450	0
235	20231121	165600	2461269650	42450	42450	42450	42450	0
236	20231121	165500	2461269650	42450	42450	42450	42450	0
237	20231121	165400	2461269650	42450	42450	42450	42450	0
238	20231121	165300	2461269650	42450	42450	42450	42450	0
239	20231121	165200	2461269650	42450	42450	42450	42450	0
240	20231121	165100	2461269650	42450	42450	42450	42450	0
241	20231121	165000	2461269650	42450	42450	42450	42450	0
242	20231121	164900	2461269650	42450	42450	42450	42450	535
243	20231121	164800	2461269650	42450	42450	42450	42450	0
244	20231121	164700	2461269650	42450	42450	42450	42450	0
245	20231121	164600	2461269650	42450	42450	42450	42450	0
246	20231121	164500	2461269650	42450	42450	42450	42450	0
247	20231121	164400	2461269650	42450	42450	42450	42450	0
248	20231121	164300	2461269650	42450	42450	42450	42450	0
249	20231121	164200	2461269650	42450	42450	42450	42450	0
250	20231121	164100	2461269650	42450	42450	42450	42450	0
251	20231121	164000	2461269650	42450	42450	42450	42450	0
252	20231121	163900	2461269650	42450	42450	42450	42450	0
253	20231121	163800	2461269650	42450	42450	42450	42450	0
254	20231121	163700	2461269650	42450	42450	42450	42450	0
255	20231121	163600	2461269650	42450	42450	42450	42450	0
256	20231121	163500	2461269650	42450	42450	42450	42450	0
257	20231121	163400	2461269650	42450	42450	42450	42450	0
258	20231121	163300	2461269650	42450	42450	42450	42450	0
259	20231121	163200	2461269650	42450	42450	42450	42450	0
260	20231121	163100	2461269650	42450	42450	42450	42450	0
261	20231121	163000	2461269650	42450	42450	42450	42450	0
262	20231121	162900	2461269650	42450	42450	42450	42450	0
263	20231121	162800	2461269650	42450	42450	42450	42450	0
264	20231121	162700	2461269650	42450	42450	42450	42450	0
265	20231121	162600	2461269650	42450	42450	42450	42450	0
266	20231121	162500	2461269650	42450	42450	42450	42450	0
267	20231121	162400	2461269650	42450	42450	42450	42450	0
268	20231121	162300	2461269650	42450	42450	42450	42450	0
269	20231121	162200	2461269650	42450	42450	42450	42450	0
270	20231121	162100	2461269650	42450	42450	42450	42450	0
271	20231121	162000	2461269650	42450	42450	42450	42450	0
272	20231121	161900	2461269650	42450	42450	42450	42450	535
273	20231121	161800	2461269650	42450	42450	42450	42450	0
274	20231121	161700	2461269650	42450	42450	42450	42450	0
275	20231121	161600	2461269650	42450	42450	42450	42450	0
276	20231121	161500	2461269650	42450	42450	42450	42450	0
277	20231121	161400	2461269650	42450	42450	42450	42450	0
278	20231121	161300	2461269650	42450	42450	42450	42450	0
279	20231121	161200	2461269650	42450	42450	42450	42450	0
280	20231121	161100	2461269650	42450	42450	42450	42450	0
281	20231121	161000	2461269650	42450	42450	42450	42450	0
282	20231121	160900	2461269650	42450	42450	42450	42450	0
283	20231121	160800	2461269650	42450	42450	42450	42450	0
284	20231121	160700	2461269650	42450	42450	42450	42450	0
285	20231121	160600	2461269650	42450	42450	42450	42450	0
286	20231121	160500	2461269650	42450	42450	42450	42450	0
287	20231121	160400	2461269650	42450	42450	42450	42450	0
288	20231121	160300	2461269650	42450	42450	42450	42450	0
289	20231121	160200	2461269650	42450	42450	42450	42450	0
290	20231121	160100	2461269650	42450	42450	42450	42450	0
291	20231121	160000	2461269650	42450	42450	42450	42450	0
292	20231121	155900	2461269650	42450	42450	42450	42450	0
293	20231121	155800	2461269650	42450	42450	42450	42450	0
294	20231121	155700	2461269650	42450	42450	42450	42450	0
295	20231121	155600	2461269650	42450	42450	42450	42450	0
296	20231121	155500	2461269650	42450	42450	42450	42450	0
297	20231121	155400	2461269650	42450	42450	42450	42450	0
298	20231121	155300	2461269650	42450	42450	42450	42450	0
299	20231121	155200	2461269650	42450	42450	42450	42450	0
300	20231121	155100	2461269650	42450	42450	42450	42450	0
301	20231121	155000	2461269650	42450	42450	42450	42450	0
302	20231121	154900	2461269650	42450	42450	42450	42450	535
303	20231121	154800	2461269650	42450	42450	42450	42450	0
304	20231121	154700	2461269650	42450	42450	42450	42450	0
305	20231121	154600	2461269650	42450	42450	42450	42450	0
306	20231121	154500	2461269650	42450	42450	42450	42450	0
307	20231121	154400	2461269650	42450	42450	42450	42450	0
308	20231121	154300	2461269650	42450	42450	42450	42450	0
309	20231121	154200	2461269650	42450	42450	42450	42450	0
310	20231121	154100	2461269650	42450	42450	42450	42450	0
311	20231121	154000	2461269650	42450	42450	42450	42450	0
312	20231121	153900	2461269650	42450	42450	42450	42450	0
313	20231121	153800	2461269650	42450	42450	42450	42450	0
314	20231121	153700	2461269650	42450	42450	42450	42450	0
315	20231121	153600	2461269650	42450	42450	42450	42450	0
316	20231121	153500	2461269650	42450	42450	42450	42450	0
317	20231121	153400	2461269650	42450	42450	42450	42450	0
318	20231121	153300	2461269650	42450	42450	42450	42450	0
319	20231121	153200	2461269650	42450	42450	42450	42450	0
320	20231121	153100	2461269650	42450	42450	42450	42450	0
321	20231121	153000	2461269650	42450	42450	42450	42450	535
322	20231121	152900	2438558900	42450	42450	42450	42450	0
323	20231121	152800	2438558900	42450	42450	42450	42450	0
324	20231121	152700	2438558900	42450	42450	42450	42450	0
325	20231121	152600	2438558900	42450	42450	42450	42450	0
326	20231121	152500	2438558900	42450	42450	42450	42450	0
327	20231121	152400	2438558900	42450	42450	42450	42450	0
328	20231121	152300	2438558900	42450	42450	42450	42450	0
329	20231121	152200	2438558900	42450	42450	42450	42450	0
330	20231121	152100	2438558900	42450	42450	42450	42450	0
331	20231121	152000	2438558900	42450	42450	42450	42450	0
332	20231121	151900	2438558900	42450	42500	42550	42450	321
333	20231121	151800	2424923800	42550	42500	42550	42500	102
334	20231121	151700	2420588700	42500	42550	42550	42500	93
335	20231121	151600	2416631600	42500	42550	42550	42500	106
336	20231121	151500	2412125800	42500	42500	42550	42500	115
337	20231121	151400	2407237350	42550	42550	42550	42550	4
338	20231121	151300	2407067150	42550	42550	42550	42550	8
339	20231121	151200	2406726750	42600	42600	42600	42550	30
340	20231121	151100	2405448900	42600	42550	42600	42550	71
341	20231121	151000	2402427400	42550	42600	42600	42500	109
342	20231121	150900	2397788500	42600	42600	42600	42550	81
343	20231121	150800	2394338900	42550	42550	42550	42500	91
344	20231121	150700	2390467200	42500	42550	42550	42500	504
345	20231121	150600	2369047000	42550	42500	42550	42500	121
346	20231121	150500	2363903400	42500	42550	42600	42500	89
347	20231121	150400	2360116450	42550	42500	42550	42500	261
348	20231121	150300	2349019500	42500	42500	42500	42500	74
349	20231121	150200	2345874500	42500	42550	42550	42500	348
350	20231121	150100	2331083750	42550	42550	42550	42550	77
351	20231121	150000	2327807400	42500	42500	42550	42500	184
352	20231121	145900	2319981750	42550	42500	42550	42500	8
353	20231121	145800	2319641400	42500	42500	42500	42500	1
354	20231121	145700	2319598900	42500	42500	42500	42500	577
355	20231121	145600	2295076400	42450	42450	42450	42450	0
356	20231121	145500	2295076400	42450	42500	42500	42450	73
357	20231121	145400	2291974450	42500	42500	42500	42500	441
358	20231121	145300	2273231950	42500	42500	42500	42500	264
359	20231121	145200	2262011950	42500	42500	42500	42500	0
360	20231121	145100	2262011950	42500	42500	42500	42500	0
361	20231121	145000	2262011950	42500	42500	42500	42500	167
362	20231121	144900	2254914450	42500	42500	42500	42500	0
363	20231121	144800	2254914450	42500	42500	42500	42500	266
364	20231121	144700	2243609450	42500	42500	42500	42500	0
365	20231121	144600	2243609450	42500	42500	42500	42500	0
366	20231121	144500	2243609450	42500	42550	42550	42500	879
367	20231121	144400	2206229500	42550	42550	42550	42550	2
368	20231121	144300	2206144400	42550	42550	42550	42550	50
369	20231121	144200	2204016900	42650	42650	42650	42650	1
370	20231121	144100	2203974250	42650	42650	42650	42650	1
371	20231121	144000	2203931600	42550	42600	42700	42550	385
372	20231121	143900	2187519600	42600	42600	42600	42600	18
373	20231121	143800	2186752800	42600	42600	42600	42600	20
374	20231121	143700	2185900800	42600	42600	42600	42600	21
375	20231121	143600	2185006200	42650	42650	42650	42650	105
376	20231121	143500	2180527950	42650	42650	42650	42550	324
377	20231121	143400	2166714350	42650	42700	42700	42650	222
378	20231121	143300	2157238200	42650	42550	42650	42550	967
379	20231121	143200	2116059150	42550	42500	42550	42500	197
380	20231121	143100	2107677750	42550	42550	42550	42550	103
381	20231121	143000	2103295100	42550	42500	42550	42450	820
382	20231121	142900	2068425950	42500	42500	42500	42500	488
383	20231121	142800	2047685950	42500	42500	42500	42500	50
384	20231121	142700	2045560950	42500	42400	42550	42400	1423
385	20231121	142600	1985078950	42450	42450	42500	42450	246
386	20231121	142500	1974635100	42400	42400	42400	42400	82
387	20231121	142400	1971158300	42450	42450	42450	42450	0
388	20231121	142300	1971158300	42450	42450	42450	42450	40
389	20231121	142200	1969460300	42450	42450	42450	42450	95
390	20231121	142100	1965427550	42450	42450	42450	42450	90
391	20231121	142000	1961607050	42400	42350	42400	42350	468
392	20231121	141900	1941766800	42350	42400	42400	42350	135
393	20231121	141800	1936043250	42350	42350	42350	42350	407
394	20231121	141700	1918806800	42350	42350	42350	42350	473
395	20231121	141600	1898775250	42400	42400	42400	42400	200
396	20231121	141500	1890295250	42350	42350	42400	42350	97
397	20231121	141400	1886186500	42350	42350	42350	42350	54
398	20231121	141300	1883899600	42350	42350	42350	42350	30
399	20231121	141200	1882629100	42350	42350	42350	42350	307
400	20231121	141100	1869627650	42350	42300	42350	42300	265
401	20231121	141000	1858409300	42250	42300	42300	42250	69
402	20231121	140900	1855493800	42350	42350	42350	42350	121
403	20231121	140800	1850369450	42350	42350	42350	42350	21
404	20231121	140700	1849480100	42300	42300	42300	42300	102
405	20231121	140600	1845165500	42300	42300	42300	42300	48
406	20231121	140500	1843135100	42250	42300	42300	42250	321
407	20231121	140400	1829566900	42300	42300	42300	42300	0
408	20231121	140300	1829566900	42300	42300	42300	42300	0
409	20231121	140200	1829566900	42300	42300	42300	42300	4
410	20231121	140100	1829397700	42250	42250	42250	42250	0
411	20231121	140000	1829397700	42250	42250	42250	42200	57
412	20231121	135900	1826991100	42250	42200	42250	42200	84
413	20231121	135800	1823442150	42200	42200	42200	42200	37
414	20231121	135700	1821880750	42200	42200	42200	42200	0
415	20231121	135600	1821880750	42200	42250	42250	42200	2
416	20231121	135500	1821796300	42200	42200	42200	42200	89
417	20231121	135400	1818040500	42250	42200	42250	42200	7
418	20231121	135300	1817745050	42200	42200	42250	42200	22
419	20231121	135200	1816815950	42250	42250	42250	42250	1
420	20231121	135100	1816773700	42200	42200	42200	42200	42
421	20231121	135000	1815001300	42150	42150	42150	42150	52
422	20231121	134900	1812809500	42200	42200	42200	42200	105
423	20231121	134800	1808378500	42250	42250	42250	42250	15
424	20231121	134700	1807744750	42250	42200	42250	42200	222
425	20231121	134600	1798374100	42200	42200	42200	42200	46
426	20231121	134500	1796432900	42200	42150	42200	42150	108
427	20231121	134400	1791879600	42150	42150	42150	42150	210
428	20231121	134300	1783028100	42150	42150	42150	42150	0
429	20231121	134200	1783028100	42150	42150	42150	42150	143
430	20231121	134100	1777000650	42100	42100	42100	42100	1
431	20231121	134000	1776958550	42150	42100	42150	42100	56
432	20231121	133900	1774600900	42150	42150	42150	42150	1
433	20231121	133800	1774558750	42150	42150	42150	42150	15
434	20231121	133700	1773926500	42200	42200	42200	42200	2
435	20231121	133600	1773842100	42150	42150	42150	42150	5
436	20231121	133500	1773631350	42150	42150	42150	42150	78
437	20231121	133400	1770343650	42150	42150	42150	42150	79
438	20231121	133300	1767013800	42150	42150	42150	42150	700
439	20231121	133200	1737508800	42200	42200	42200	42200	1
440	20231121	133100	1737466600	42200	42200	42250	42200	157
441	20231121	133000	1730836800	42150	42150	42150	42150	62
442	20231121	132900	1728223500	42200	42200	42200	42200	132
443	20231121	132800	1722653100	42200	42200	42200	42200	124
444	20231121	132700	1717420300	42150	42150	42150	42150	0
445	20231121	132600	1717420300	42150	42150	42150	42150	50
446	20231121	132500	1715312800	42150	42150	42150	42150	79
447	20231121	132400	1711982950	42200	42200	42200	42200	7
448	20231121	132300	1711687550	42200	42200	42200	42200	72
449	20231121	132200	1708649150	42200	42200	42200	42200	7
450	20231121	132100	1708353750	42150	42150	42150	42150	0
451	20231121	132000	1708353750	42150	42150	42150	42150	67
452	20231121	131900	1705529700	42200	42200	42200	42200	564
453	20231121	131800	1681728900	42200	42200	42200	42200	1
454	20231121	131700	1681686700	42250	42250	42250	42250	25
455	20231121	131600	1680630450	42300	42300	42300	42300	0
456	20231121	131500	1680630450	42300	42250	42300	42200	185
457	20231121	131400	1672817700	42200	42200	42200	42200	0
458	20231121	131300	1672817700	42200	42200	42200	42200	60
459	20231121	131200	1670285700	42250	42250	42250	42250	0
460	20231121	131100	1670285700	42250	42250	42250	42250	0
461	20231121	131000	1670285700	42250	42200	42250	42200	168
462	20231121	130900	1663194850	42150	42250	42250	42150	74
463	20231121	130800	1660074250	42200	42200	42200	42200	0
464	20231121	130700	1660074250	42200	42200	42200	42200	458
465	20231121	130600	1640746650	42250	42250	42250	42250	136
466	20231121	130500	1635000650	42250	42250	42250	42250	168
467	20231121	130400	1627902650	42200	42250	42250	42200	185
468	20231121	130300	1620090500	42200	42250	42250	42200	491
469	20231121	130200	1599351000	42300	42300	42300	42300	4
470	20231121	130100	1599181800	42250	42200	42300	42200	237
471	20231121	130000	1589160400	42200	42350	42350	42200	920
472	20231121	125900	1550296000	42350	42350	42350	42350	81
473	20231121	125800	1546865650	42350	42350	42350	42350	0
474	20231121	125700	1546865650	42350	42350	42350	42350	2
475	20231121	125600	1546780950	42350	42350	42350	42350	0
476	20231121	125500	1546780950	42350	42350	42350	42350	1
477	20231121	125400	1546738600	42350	42400	42400	42350	247
478	20231121	125300	1536269400	42350	42350	42350	42350	4
479	20231121	125200	1536100000	42350	42350	42350	42350	10
480	20231121	125100	1535676500	42350	42350	42350	42350	20
481	20231121	125000	1534829500	42350	42350	42350	42350	461
482	20231121	124900	1515306150	42350	42350	42350	42350	68
483	20231121	124800	1512426350	42400	42400	42400	42400	234
484	20231121	124700	1502504750	42400	42400	42400	42400	11
485	20231121	124600	1502038350	42350	42350	42350	42350	73
486	20231121	124500	1498946800	42350	42300	42350	42300	60
487	20231121	124400	1496406300	42350	42400	42400	42350	181
488	20231121	124300	1488735950	42400	42400	42400	42400	0
489	20231121	124200	1488735950	42400	42400	42400	42400	1
490	20231121	124100	1488693550	42350	42350	42350	42350	1
491	20231121	124000	1488651200	42350	42350	42350	42350	5
492	20231121	123900	1488439450	42350	42350	42350	42300	192
493	20231121	123800	1480311200	42350	42350	42350	42350	20
494	20231121	123700	1479464200	42300	42300	42300	42300	11
495	20231121	123600	1478998900	42350	42350	42350	42350	1
496	20231121	123500	1478956550	42350	42350	42350	42350	1
497	20231121	123400	1478914200	42300	42300	42300	42300	74
498	20231121	123300	1475784000	42400	42400	42400	42400	56
499	20231121	123200	1473409600	42400	42400	42400	42400	0
500	20231121	123100	1473409600	42400	42350	42400	42350	75
501	20231121	123000	1470230750	42350	42300	42350	42300	231
502	20231121	122900	1460455250	42200	42200	42200	42200	65
503	20231121	122800	1457712250	42250	42250	42250	42250	88
504	20231121	122700	1453994250	42250	42250	42250	42250	0
505	20231121	122600	1453994250	42250	42250	42250	42250	0
506	20231121	122500	1453994250	42250	42200	42250	42200	144
507	20231121	122400	1447915750	42100	42150	42150	42100	102
508	20231121	122300	1443618050	42200	42200	42200	42200	30
509	20231121	122200	1442352050	42200	42150	42200	42150	500
510	20231121	122100	1421263100	42100	42100	42100	42100	0
511	20231121	122000	1421263100	42100	42100	42100	42100	101
512	20231121	121900	1417011000	42100	42100	42100	42100	59
513	20231121	121800	1414527100	42150	42150	42150	42150	0
514	20231121	121700	1414527100	42150	42150	42150	42150	0
515	20231121	121600	1414527100	42150	42150	42150	42150	50
516	20231121	121500	1412419600	42150	42150	42150	42100	303
517	20231121	121400	1399648500	42050	42200	42200	42050	984
518	20231121	121300	1358237100	42200	42200	42200	42200	0
519	20231121	121200	1358237100	42200	42200	42200	42200	38
520	20231121	121100	1356633500	42200	42200	42200	42200	0
521	20231121	121000	1356633500	42200	42200	42200	42200	1
522	20231121	120900	1356591300	42200	42200	42200	42200	141
523	20231121	120800	1350641100	42200	42250	42250	42200	14
524	20231121	120700	1350049800	42200	42250	42250	42200	15
525	20231121	120600	1349416300	42250	42250	42250	42250	0
526	20231121	120500	1349416300	42250	42250	42250	42250	2
527	20231121	120400	1349331800	42200	42250	42250	42200	99
528	20231121	120300	1345153100	42250	42250	42250	42250	0
529	20231121	120200	1345153100	42250	42250	42250	42250	100
530	20231121	120100	1340928100	42250	42250	42300	42250	379
531	20231121	120000	1324912850	42300	42300	42300	42300	144
532	20231121	115900	1318821650	42300	42300	42300	42300	70
533	20231121	115800	1315860650	42300	42400	42450	42300	363
534	20231121	115700	1300475750	42400	42250	42400	42250	714
535	20231121	115600	1270254000	42250	42250	42250	42250	211
536	20231121	115500	1261339250	42250	42250	42250	42250	1
537	20231121	115400	1261297000	42250	42350	42400	42250	799
538	20231121	115300	1227480450	42400	42250	42400	42250	192
539	20231121	115200	1219360500	42150	42150	42150	42150	170
540	20231121	115100	1212195000	42100	42100	42100	42100	1
541	20231121	115000	1212152900	42100	42100	42100	42100	118
542	20231121	114900	1207185100	42000	42000	42000	42000	64
543	20231121	114800	1204497100	42000	42000	42000	42000	0
544	20231121	114700	1204497100	42000	42050	42050	41950	986
545	20231121	114600	1163066700	42050	42150	42150	42050	253
546	20231121	114500	1152408050	42000	42000	42000	42000	0
547	20231121	114400	1152408050	42000	42000	42000	42000	101
548	20231121	114300	1148166050	42000	42000	42000	42000	0
549	20231121	114200	1148166050	42000	42100	42100	42000	436
550	20231121	114100	1129814050	42050	42050	42050	42050	400
551	20231121	114000	1112994050	42000	42000	42000	42000	24
552	20231121	113900	1111986050	42000	42000	42000	42000	62
553	20231121	113800	1109382050	42050	42050	42050	42050	2
554	20231121	113700	1109297950	42050	42050	42050	42050	5
555	20231121	113600	1109087700	42000	42000	42000	42000	16
556	20231121	113500	1108415700	42000	42050	42050	42000	16
557	20231121	113400	1107743600	42000	42000	42000	42000	438
558	20231121	113300	1089347600	42000	42000	42000	42000	0
559	20231121	113200	1089347600	42000	42000	42000	42000	0
560	20231121	113100	1089347600	42000	42000	42000	42000	0
561	20231121	113000	1089347600	42000	41950	42000	41950	5
562	20231121	112900	1089137700	41950	41950	41950	41950	69
563	20231121	112800	1086243150	42000	42000	42000	42000	0
564	20231121	112700	1086243150	42000	42000	42000	42000	274
565	20231121	112600	1074735150	42000	42000	42000	41900	150
566	20231121	112500	1068435750	41900	41900	41900	41900	0
567	20231121	112400	1068435750	41900	41900	41950	41850	1086
568	20231121	112300	1022898150	41800	41800	41800	41800	0
569	20231121	112200	1022898150	41800	41800	41800	41800	0
570	20231121	112100	1022898150	41800	41800	41800	41800	0
571	20231121	112000	1022898150	41800	41800	41800	41800	92
572	20231121	111900	1019052550	41800	41900	41900	41800	1511
573	20231121	111800	955805900	41900	41900	41900	41900	44
574	20231121	111700	953962300	41900	41900	41900	41900	5
575	20231121	111600	953752800	41950	41950	41950	41950	51
576	20231121	111500	951613350	41850	41900	41900	41850	13
577	20231121	111400	951068850	41900	41900	41900	41850	81
578	20231121	111300	947678900	41850	41850	41850	41850	0
579	20231121	111200	947678900	41850	41950	41950	41850	24
580	20231121	111100	946672450	41900	41900	41900	41900	2
581	20231121	111000	946588650	41850	41950	41950	41850	22
582	20231121	110900	945666350	41900	41900	41900	41850	71
583	20231121	110800	942694550	41850	41900	41900	41850	63
584	20231121	110700	940055250	41850	41900	41950	41850	605
585	20231121	110600	914692850	41900	41900	41900	41900	3
586	20231121	110500	914567150	41850	41900	41900	41850	64
587	20231121	110400	911886250	41850	41850	41850	41850	9
588	20231121	110300	911509600	41850	41850	41850	41850	87
589	20231121	110200	907868650	41850	41850	41850	41850	10
590	20231121	110100	907450150	41800	41800	41800	41800	0
591	20231121	110000	907450150	41800	41800	41800	41800	0
592	20231121	105900	907450150	41800	41800	41800	41800	0
593	20231121	105800	907450150	41800	41900	41900	41800	66
594	20231121	105700	904688150	41900	41900	41900	41900	0
595	20231121	105600	904688150	41900	41900	41900	41900	1
596	20231121	105500	904646250	41800	41800	41800	41800	1
597	20231121	105400	904604450	41800	41850	41900	41800	704
598	20231121	105300	875147050	41850	41900	41900	41850	565
599	20231121	105200	851486050	41900	41950	41950	41900	13
600	20231121	105100	850940950	41900	41900	41900	41900	3
601	20231121	105000	850815250	41900	41900	41900	41900	24
602	20231121	104900	849809650	41950	41950	41950	41950	1
603	20231121	104800	849767700	41900	41900	41900	41900	77
604	20231121	104700	846541400	41900	41950	41950	41900	114
605	20231121	104600	841760300	41900	41950	41950	41900	131
606	20231121	104500	836266250	41950	41950	41950	41950	0
607	20231121	104400	836266250	41950	41950	41950	41900	123
608	20231121	104300	831109800	41950	42000	42000	41950	113
609	20231121	104200	826364350	42050	42050	42050	42050	67
610	20231121	104100	823547000	42000	42000	42000	42000	0
611	20231121	104000	823547000	42000	42000	42000	42000	0
612	20231121	103900	823547000	42000	42000	42000	42000	3
613	20231121	103800	823421000	42100	42100	42100	42000	91
614	20231121	103700	819595450	42000	42000	42000	42000	0
615	20231121	103600	819595450	42000	42100	42100	42000	39
616	20231121	103500	817954050	42000	42100	42200	42000	180
617	20231121	103400	810366750	42000	41950	42000	41950	38
618	20231121	103300	808771400	41950	42150	42200	41950	937
619	20231121	103200	769307500	42150	42150	42150	42150	0
620	20231121	103100	769307500	42150	42150	42150	42150	2
621	20231121	103000	769223200	42050	42100	42100	42000	27
622	20231121	102900	768087100	42000	42050	42050	42000	164
623	20231121	102800	761192250	42050	42150	42150	42050	245
624	20231121	102700	750871900	42150	42150	42150	42150	12
625	20231121	102600	750366100	42150	42150	42150	42150	0
626	20231121	102500	750366100	42150	42100	42150	42100	51
627	20231121	102400	748217600	42050	42100	42100	42050	6
628	20231121	102300	747965050	42100	42150	42150	42050	93
629	20231121	102200	744051450	42150	42050	42150	42050	55
630	20231121	102100	741734700	42000	42000	42000	42000	121
631	20231121	102000	736652700	41950	41950	41950	41950	0
632	20231121	101900	736652700	41950	41900	41950	41900	32
633	20231121	101800	735311750	41900	41950	41950	41900	30
634	20231121	101700	734054500	41950	41900	41950	41900	37
635	20231121	101600	732502450	41900	41850	41900	41850	50
636	20231121	101500	730408600	41850	41900	41900	41850	7
637	20231121	101400	730115600	41800	41800	41900	41800	90
638	20231121	101300	726353350	41800	41850	41850	41800	102
639	20231121	101200	722089550	41900	41900	41900	41900	1
640	20231121	101100	722047650	41850	41800	41850	41800	254
641	20231121	101000	711427550	41800	41800	41800	41750	194
642	20231121	100900	703320250	41850	41800	41850	41800	106
643	20231121	100800	698889250	41800	41850	41850	41800	68
644	20231121	100700	696046350	41850	41850	41850	41850	38
645	20231121	100600	694456050	41850	41850	41850	41850	0
646	20231121	100500	694456050	41850	41800	41850	41750	296
647	20231121	100400	682085650	41800	41900	41900	41800	539
648	20231121	100300	659554350	41850	41900	41900	41850	498
649	20231121	100200	638709950	41900	41950	41950	41900	14
650	20231121	100100	638123250	41950	41850	41950	41850	374
651	20231121	100000	622445550	41850	41900	41900	41850	259
652	20231121	095900	611606000	41900	41950	41950	41900	1557
653	20231121	095800	546319450	41950	42000	42000	41950	92
654	20231121	095700	542459050	42000	42100	42100	42000	462
655	20231121	095600	523041500	42100	42100	42100	42100	0
656	20231121	095500	523041500	42100	42100	42100	42100	0
657	20231121	095400	523041500	42100	42100	42100	42100	30
658	20231121	095300	521778500	42100	42050	42100	42000	1411
659	20231121	095200	462408850	42050	42000	42050	42000	87
660	20231121	095100	458750750	42000	42000	42050	42000	107
661	20231121	095000	454251750	42000	42000	42000	42000	50
662	20231121	094900	452151750	42000	42000	42000	42000	36
663	20231121	094800	450639750	42000	42050	42050	42000	649
664	20231121	094700	423364150	42050	42050	42050	42050	0
665	20231121	094600	423364150	42050	42050	42050	42050	2
666	20231121	094500	423280050	42050	42050	42050	42050	10
667	20231121	094400	422859550	42000	42000	42050	42000	60
668	20231121	094300	420336800	42050	42050	42050	42000	81
669	20231121	094200	416934600	42050	42050	42050	42050	4
670	20231121	094100	416766400	42050	42000	42050	42000	4
671	20231121	094000	416598300	42000	42050	42050	42000	42
672	20231121	093900	414833100	42000	42000	42000	41950	11
673	20231121	093800	414371200	42000	41950	42000	41950	67
674	20231121	093700	411560450	42000	42000	42000	42000	4
675	20231121	093600	411392450	42000	42000	42100	42000	392
676	20231121	093500	394927850	42050	42050	42050	42050	12
677	20231121	093400	394423250	42050	42000	42050	41950	172
678	20231121	093300	387190950	42050	42050	42050	41950	311
679	20231121	093200	374122850	42050	42050	42050	42000	13
680	20231121	093100	373576300	42000	42000	42050	41950	18
681	20231121	093000	372820800	42000	42050	42050	42000	6
682	20231121	092900	372568600	42050	42050	42050	42050	3
683	20231121	092800	372442450	42050	42000	42050	41950	156
684	20231121	092700	365892300	42000	42000	42050	42000	136
685	20231121	092600	360180200	42000	41900	42000	41900	344
686	20231121	092500	345765200	41900	41900	41900	41900	2
687	20231121	092400	345681400	41900	42050	42050	41850	316
688	20231121	092300	332438350	42050	42200	42200	42000	1083
689	20231121	092200	286837100	42200	42200	42200	42200	56
690	20231121	092100	284473900	42200	42250	42300	42200	30
691	20231121	092000	283207300	42200	42350	42350	42150	321
692	20231121	091900	269644700	42350	42350	42350	42350	52
693	20231121	091800	267442500	42350	42300	42350	42300	111
694	20231121	091700	262747000	42350	42350	42350	42300	96
695	20231121	091600	258681550	42350	42350	42350	42250	5
696	20231121	091500	258469900	42250	42200	42450	42200	985
697	20231121	091400	216794250	42150	42250	42250	42150	41
698	20231121	091300	215064050	42100	42150	42150	42100	82
699	20231121	091200	211610300	42150	42350	42350	42150	204
700	20231121	091100	203009300	42250	42050	42250	42050	308
701	20231121	091000	190022650	42050	42250	42250	42050	965
702	20231121	090900	149370800	42250	42250	42250	42250	18
703	20231121	090800	148610300	42150	42150	42200	42150	158
704	20231121	090700	141946300	42250	42200	42600	42200	1529
705	20231121	090600	77008600	42200	42200	42200	42200	8
706	20231121	090500	76671000	42150	42300	42300	42150	370
707	20231121	090400	61050000	42400	42300	42400	42250	310
708	20231121	090300	47923650	42300	42300	42350	42200	135
709	20231121	090200	42214000	42350	42300	42350	42250	33
710	20231121	090100	40818900	42300	42300	42300	42050	36
711	20231121	090000	39303100	42000	42400	42400	42000	931