KissMeData/058430/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	192800	2005104500	52900	52900	52900	52900	1083
3	20231121	192700	2005104500	52900	52900	52900	52900	0
4	20231121	192600	2005104500	52900	52900	52900	52900	0
5	20231121	192500	2005104500	52900	52900	52900	52900	0
6	20231121	192400	2005104500	52900	52900	52900	52900	0
7	20231121	192300	2005104500	52900	52900	52900	52900	0
8	20231121	192200	2005104500	52900	52900	52900	52900	0
9	20231121	192100	2005104500	52900	52900	52900	52900	0
10	20231121	192000	2005104500	52900	52900	52900	52900	0
11	20231121	191900	2005104500	52900	52900	52900	52900	0
12	20231121	191800	2005104500	52900	52900	52900	52900	0
13	20231121	191700	2005104500	52900	52900	52900	52900	0
14	20231121	191600	2005104500	52900	52900	52900	52900	0
15	20231121	191500	2005104500	52900	52900	52900	52900	0
16	20231121	191400	2005104500	52900	52900	52900	52900	0
17	20231121	191300	2005104500	52900	52900	52900	52900	0
18	20231121	191200	2005104500	52900	52900	52900	52900	0
19	20231121	191100	2005104500	52900	52900	52900	52900	0
20	20231121	191000	2005104500	52900	52900	52900	52900	0
21	20231121	190900	2005104500	52900	52900	52900	52900	0
22	20231121	190800	2005104500	52900	52900	52900	52900	0
23	20231121	190700	2005104500	52900	52900	52900	52900	0
24	20231121	190600	2005104500	52900	52900	52900	52900	0
25	20231121	190500	2005104500	52900	52900	52900	52900	0
26	20231121	190400	2005104500	52900	52900	52900	52900	0
27	20231121	190300	2005104500	52900	52900	52900	52900	0
28	20231121	190200	2005104500	52900	52900	52900	52900	0
29	20231121	190100	2005104500	52900	52900	52900	52900	0
30	20231121	190000	2005104500	52900	52900	52900	52900	0
31	20231121	185900	2005104500	52900	52900	52900	52900	0
32	20231121	185800	2005104500	52900	52900	52900	52900	1083
33	20231121	185700	2005104500	52900	52900	52900	52900	0
34	20231121	185600	2005104500	52900	52900	52900	52900	0
35	20231121	185500	2005104500	52900	52900	52900	52900	0
36	20231121	185400	2005104500	52900	52900	52900	52900	0
37	20231121	185300	2005104500	52900	52900	52900	52900	0
38	20231121	185200	2005104500	52900	52900	52900	52900	0
39	20231121	185100	2005104500	52900	52900	52900	52900	0
40	20231121	185000	2005104500	52900	52900	52900	52900	0
41	20231121	184900	2005104500	52900	52900	52900	52900	0
42	20231121	184800	2005104500	52900	52900	52900	52900	0
43	20231121	184700	2005104500	52900	52900	52900	52900	0
44	20231121	184600	2005104500	52900	52900	52900	52900	0
45	20231121	184500	2005104500	52900	52900	52900	52900	0
46	20231121	184400	2005104500	52900	52900	52900	52900	0
47	20231121	184300	2005104500	52900	52900	52900	52900	0
48	20231121	184200	2005104500	52900	52900	52900	52900	0
49	20231121	184100	2005104500	52900	52900	52900	52900	0
50	20231121	184000	2005104500	52900	52900	52900	52900	0
51	20231121	183900	2005104500	52900	52900	52900	52900	0
52	20231121	183800	2005104500	52900	52900	52900	52900	0
53	20231121	183700	2005104500	52900	52900	52900	52900	0
54	20231121	183600	2005104500	52900	52900	52900	52900	0
55	20231121	183500	2005104500	52900	52900	52900	52900	0
56	20231121	183400	2005104500	52900	52900	52900	52900	0
57	20231121	183300	2005104500	52900	52900	52900	52900	0
58	20231121	183200	2005104500	52900	52900	52900	52900	0
59	20231121	183100	2005104500	52900	52900	52900	52900	0
60	20231121	183000	2005104500	52900	52900	52900	52900	0
61	20231121	182900	2005104500	52900	52900	52900	52900	0
62	20231121	182800	2005104500	52900	52900	52900	52900	1083
63	20231121	182700	2005104500	52900	52900	52900	52900	0
64	20231121	182600	2005104500	52900	52900	52900	52900	0
65	20231121	182500	2005104500	52900	52900	52900	52900	0
66	20231121	182400	2005104500	52900	52900	52900	52900	0
67	20231121	182300	2005104500	52900	52900	52900	52900	0
68	20231121	182200	2005104500	52900	52900	52900	52900	0
69	20231121	182100	2005104500	52900	52900	52900	52900	0
70	20231121	182000	2005104500	52900	52900	52900	52900	0
71	20231121	181900	2005104500	52900	52900	52900	52900	0
72	20231121	181800	2005104500	52900	52900	52900	52900	0
73	20231121	181700	2005104500	52900	52900	52900	52900	0
74	20231121	181600	2005104500	52900	52900	52900	52900	0
75	20231121	181500	2005104500	52900	52900	52900	52900	0
76	20231121	181400	2005104500	52900	52900	52900	52900	0
77	20231121	181300	2005104500	52900	52900	52900	52900	0
78	20231121	181200	2005104500	52900	52900	52900	52900	0
79	20231121	181100	2005104500	52900	52900	52900	52900	0
80	20231121	181000	2005104500	52900	52900	52900	52900	0
81	20231121	180900	2005104500	52900	52900	52900	52900	0
82	20231121	180800	2005104500	52900	52900	52900	52900	0
83	20231121	180700	2005104500	52900	52900	52900	52900	0
84	20231121	180600	2005104500	52900	52900	52900	52900	0
85	20231121	180500	2005104500	52900	52900	52900	52900	0
86	20231121	180400	2005104500	52900	52900	52900	52900	0
87	20231121	180300	2005104500	52900	52900	52900	52900	0
88	20231121	180200	2005104500	52900	52900	52900	52900	0
89	20231121	180100	2005104500	52900	52900	52900	52900	0
90	20231121	180000	2005104500	52900	52900	52900	52900	0
91	20231121	175900	2005104500	52900	52900	52900	52900	0
92	20231121	175800	2005104500	52900	52900	52900	52900	1083
93	20231121	175700	2005104500	52900	52900	52900	52900	0
94	20231121	175600	2005104500	52900	52900	52900	52900	0
95	20231121	175500	2005104500	52900	52900	52900	52900	0
96	20231121	175400	2005104500	52900	52900	52900	52900	0
97	20231121	175300	2005104500	52900	52900	52900	52900	0
98	20231121	175200	2005104500	52900	52900	52900	52900	0
99	20231121	175100	2005104500	52900	52900	52900	52900	0
100	20231121	175000	2005104500	52900	52900	52900	52900	0
101	20231121	174900	2005104500	52900	52900	52900	52900	0
102	20231121	174800	2005104500	52900	52900	52900	52900	0
103	20231121	174700	2005104500	52900	52900	52900	52900	0
104	20231121	174600	2005104500	52900	52900	52900	52900	0
105	20231121	174500	2005104500	52900	52900	52900	52900	0
106	20231121	174400	2005104500	52900	52900	52900	52900	0
107	20231121	174300	2005104500	52900	52900	52900	52900	0
108	20231121	174200	2005104500	52900	52900	52900	52900	0
109	20231121	174100	2005104500	52900	52900	52900	52900	0
110	20231121	174000	2005104500	52900	52900	52900	52900	0
111	20231121	173900	2005104500	52900	52900	52900	52900	0
112	20231121	173800	2005104500	52900	52900	52900	52900	0
113	20231121	173700	2005104500	52900	52900	52900	52900	0
114	20231121	173600	2005104500	52900	52900	52900	52900	0
115	20231121	173500	2005104500	52900	52900	52900	52900	0
116	20231121	173400	2005104500	52900	52900	52900	52900	0
117	20231121	173300	2005104500	52900	52900	52900	52900	0
118	20231121	173200	2005104500	52900	52900	52900	52900	0
119	20231121	173100	2005104500	52900	52900	52900	52900	0
120	20231121	173000	2005104500	52900	52900	52900	52900	0
121	20231121	172900	2005104500	52900	52900	52900	52900	0
122	20231121	172800	2005104500	52900	52900	52900	52900	1083
123	20231121	172700	2005104500	52900	52900	52900	52900	0
124	20231121	172600	2005104500	52900	52900	52900	52900	0
125	20231121	172500	2005104500	52900	52900	52900	52900	0
126	20231121	172400	2005104500	52900	52900	52900	52900	0
127	20231121	172300	2005104500	52900	52900	52900	52900	0
128	20231121	172200	2005104500	52900	52900	52900	52900	0
129	20231121	172100	2005104500	52900	52900	52900	52900	0
130	20231121	172000	2005104500	52900	52900	52900	52900	0
131	20231121	171900	2005104500	52900	52900	52900	52900	0
132	20231121	171800	2005104500	52900	52900	52900	52900	0
133	20231121	171700	2005104500	52900	52900	52900	52900	0
134	20231121	171600	2005104500	52900	52900	52900	52900	0
135	20231121	171500	2005104500	52900	52900	52900	52900	0
136	20231121	171400	2005104500	52900	52900	52900	52900	0
137	20231121	171300	2005104500	52900	52900	52900	52900	0
138	20231121	171200	2005104500	52900	52900	52900	52900	0
139	20231121	171100	2005104500	52900	52900	52900	52900	0
140	20231121	171000	2005104500	52900	52900	52900	52900	0
141	20231121	170900	2005104500	52900	52900	52900	52900	0
142	20231121	170800	2005104500	52900	52900	52900	52900	0
143	20231121	170700	2005104500	52900	52900	52900	52900	0
144	20231121	170600	2005104500	52900	52900	52900	52900	0
145	20231121	170500	2005104500	52900	52900	52900	52900	0
146	20231121	170400	2005104500	52900	52900	52900	52900	0
147	20231121	170300	2005104500	52900	52900	52900	52900	0
148	20231121	170200	2005104500	52900	52900	52900	52900	0
149	20231121	170100	2005104500	52900	52900	52900	52900	0
150	20231121	170000	2005104500	52900	52900	52900	52900	0
151	20231121	165900	2005104500	52900	52900	52900	52900	0
152	20231121	165800	2005104500	52900	52900	52900	52900	1083
153	20231121	165700	2005104500	52900	52900	52900	52900	0
154	20231121	165600	2005104500	52900	52900	52900	52900	0
155	20231121	165500	2005104500	52900	52900	52900	52900	0
156	20231121	165400	2005104500	52900	52900	52900	52900	0
157	20231121	165300	2005104500	52900	52900	52900	52900	0
158	20231121	165200	2005104500	52900	52900	52900	52900	0
159	20231121	165100	2005104500	52900	52900	52900	52900	0
160	20231121	165000	2005104500	52900	52900	52900	52900	0
161	20231121	164900	2005104500	52900	52900	52900	52900	0
162	20231121	164800	2005104500	52900	52900	52900	52900	0
163	20231121	164700	2005104500	52900	52900	52900	52900	0
164	20231121	164600	2005104500	52900	52900	52900	52900	0
165	20231121	164500	2005104500	52900	52900	52900	52900	0
166	20231121	164400	2005104500	52900	52900	52900	52900	0
167	20231121	164300	2005104500	52900	52900	52900	52900	0
168	20231121	164200	2005104500	52900	52900	52900	52900	0
169	20231121	164100	2005104500	52900	52900	52900	52900	0
170	20231121	164000	2005104500	52900	52900	52900	52900	0
171	20231121	163900	2005104500	52900	52900	52900	52900	0
172	20231121	163800	2005104500	52900	52900	52900	52900	0
173	20231121	163700	2005104500	52900	52900	52900	52900	0
174	20231121	163600	2005104500	52900	52900	52900	52900	0
175	20231121	163500	2005104500	52900	52900	52900	52900	0
176	20231121	163400	2005104500	52900	52900	52900	52900	0
177	20231121	163300	2005104500	52900	52900	52900	52900	0
178	20231121	163200	2005104500	52900	52900	52900	52900	0
179	20231121	163100	2005104500	52900	52900	52900	52900	0
180	20231121	163000	2005104500	52900	52900	52900	52900	0
181	20231121	162900	2005104500	52900	52900	52900	52900	0
182	20231121	162800	2005104500	52900	52900	52900	52900	1083
183	20231121	162700	2005104500	52900	52900	52900	52900	0
184	20231121	162600	2005104500	52900	52900	52900	52900	0
185	20231121	162500	2005104500	52900	52900	52900	52900	0
186	20231121	162400	2005104500	52900	52900	52900	52900	0
187	20231121	162300	2005104500	52900	52900	52900	52900	0
188	20231121	162200	2005104500	52900	52900	52900	52900	0
189	20231121	162100	2005104500	52900	52900	52900	52900	0
190	20231121	162000	2005104500	52900	52900	52900	52900	0
191	20231121	161900	2005104500	52900	52900	52900	52900	0
192	20231121	161800	2005104500	52900	52900	52900	52900	0
193	20231121	161700	2005104500	52900	52900	52900	52900	0
194	20231121	161600	2005104500	52900	52900	52900	52900	0
195	20231121	161500	2005104500	52900	52900	52900	52900	0
196	20231121	161400	2005104500	52900	52900	52900	52900	0
197	20231121	161300	2005104500	52900	52900	52900	52900	0
198	20231121	161200	2005104500	52900	52900	52900	52900	0
199	20231121	161100	2005104500	52900	52900	52900	52900	0
200	20231121	161000	2005104500	52900	52900	52900	52900	0
201	20231121	160900	2005104500	52900	52900	52900	52900	0
202	20231121	160800	2005104500	52900	52900	52900	52900	0
203	20231121	160700	2005104500	52900	52900	52900	52900	0
204	20231121	160600	2005104500	52900	52900	52900	52900	0
205	20231121	160500	2005104500	52900	52900	52900	52900	0
206	20231121	160400	2005104500	52900	52900	52900	52900	0
207	20231121	160300	2005104500	52900	52900	52900	52900	0
208	20231121	160200	2005104500	52900	52900	52900	52900	0
209	20231121	160100	2005104500	52900	52900	52900	52900	0
210	20231121	160000	2005104500	52900	52900	52900	52900	0
211	20231121	155900	2005104500	52900	52900	52900	52900	0
212	20231121	155800	2005104500	52900	52900	52900	52900	1083
213	20231121	155700	2005104500	52900	52900	52900	52900	0
214	20231121	155600	2005104500	52900	52900	52900	52900	0
215	20231121	155500	2005104500	52900	52900	52900	52900	0
216	20231121	155400	2005104500	52900	52900	52900	52900	0
217	20231121	155300	2005104500	52900	52900	52900	52900	0
218	20231121	155200	2005104500	52900	52900	52900	52900	0
219	20231121	155100	2005104500	52900	52900	52900	52900	0
220	20231121	155000	2005104500	52900	52900	52900	52900	0
221	20231121	154900	2005104500	52900	52900	52900	52900	0
222	20231121	154800	2005104500	52900	52900	52900	52900	0
223	20231121	154700	2005104500	52900	52900	52900	52900	0
224	20231121	154600	2005104500	52900	52900	52900	52900	0
225	20231121	154500	2005104500	52900	52900	52900	52900	0
226	20231121	154400	2005104500	52900	52900	52900	52900	0
227	20231121	154300	2005104500	52900	52900	52900	52900	0
228	20231121	154200	2005104500	52900	52900	52900	52900	0
229	20231121	154100	2005104500	52900	52900	52900	52900	0
230	20231121	154000	2005104500	52900	52900	52900	52900	0
231	20231121	153900	2005104500	52900	52900	52900	52900	0
232	20231121	153800	2005104500	52900	52900	52900	52900	0
233	20231121	153700	2005104500	52900	52900	52900	52900	0
234	20231121	153600	2005104500	52900	52900	52900	52900	0
235	20231121	153500	2005104500	52900	52900	52900	52900	0
236	20231121	153400	2005104500	52900	52900	52900	52900	0
237	20231121	153300	2005104500	52900	52900	52900	52900	0
238	20231121	153200	2005104500	52900	52900	52900	52900	0
239	20231121	153100	2005104500	52900	52900	52900	52900	0
240	20231121	153000	2005104500	52900	52900	52900	52900	1083
241	20231121	152900	1947813800	52800	52800	52800	52800	0
242	20231121	152800	1947813800	52800	52800	52800	52800	0
243	20231121	152700	1947813800	52800	52800	52800	52800	0
244	20231121	152600	1947813800	52800	52800	52800	52800	0
245	20231121	152500	1947813800	52800	52800	52800	52800	0
246	20231121	152400	1947813800	52800	52800	52800	52800	0
247	20231121	152300	1947813800	52800	52800	52800	52800	0
248	20231121	152200	1947813800	52800	52800	52800	52800	0
249	20231121	152100	1947813800	52800	52800	52800	52800	0
250	20231121	152000	1947813800	52800	52800	52800	52800	0
251	20231121	151900	1947813800	52800	52800	52900	52700	40
252	20231121	151800	1945698900	52800	52600	52800	52600	162
253	20231121	151700	1937152100	52700	52700	52800	52700	114
254	20231121	151600	1931138300	52700	52700	52800	52700	7
255	20231121	151500	1930769200	52800	52600	52800	52600	189
256	20231121	151400	1920796700	52700	52700	52700	52600	42
257	20231121	151300	1918583800	52700	52600	52700	52600	63
258	20231121	151200	1915264000	52600	52700	52700	52600	75
259	20231121	151100	1911314500	52700	52700	52700	52600	77
260	20231121	151000	1907263500	52600	52600	52700	52600	81
261	20231121	150900	1903002000	52700	52700	52700	52700	12
262	20231121	150800	1902369600	52700	52700	52700	52700	38
263	20231121	150700	1900367000	52700	52700	52700	52700	142
264	20231121	150600	1892883600	52600	52700	52700	52600	52
265	20231121	150500	1890143300	52700	52700	52700	52600	113
266	20231121	150400	1884191700	52600	52600	52600	52600	1
267	20231121	150300	1884139100	52700	52700	52700	52700	96
268	20231121	150200	1879079900	52700	52700	52700	52700	4
269	20231121	150100	1878869100	52700	52700	52700	52700	38
270	20231121	150000	1876866500	52700	52700	52700	52600	174
271	20231121	145900	1867704900	52600	52700	52700	52600	10
272	20231121	145800	1867178100	52700	52700	52700	52600	30
273	20231121	145700	1865598500	52600	52700	52700	52600	83
274	20231121	145600	1861225400	52700	52800	52800	52700	107
275	20231121	145500	1855579900	52800	52800	52800	52800	59
276	20231121	145400	1852464700	52800	52800	52800	52800	8
277	20231121	145300	1852042300	52800	52800	52800	52800	36
278	20231121	145200	1850141500	52800	52800	52800	52800	5
279	20231121	145100	1849877500	52800	52700	52800	52700	15
280	20231121	145000	1849086000	52800	52800	52800	52800	2
281	20231121	144900	1848980400	52800	52700	52800	52700	334
282	20231121	144800	1831378100	52700	52700	52700	52700	8
283	20231121	144700	1830956500	52700	52700	52700	52700	0
284	20231121	144600	1830956500	52700	52700	52700	52700	43
285	20231121	144500	1828690400	52700	52700	52700	52700	0
286	20231121	144400	1828690400	52700	52700	52700	52700	35
287	20231121	144300	1826845900	52700	52700	52700	52600	58
288	20231121	144200	1823789600	52600	52600	52600	52600	50
289	20231121	144100	1821159600	52600	52600	52700	52600	14
290	20231121	144000	1820422900	52700	52600	52700	52600	141
291	20231121	143900	1812993700	52700	52700	52700	52700	63
292	20231121	143800	1809673600	52600	52600	52600	52600	36
293	20231121	143700	1807780000	52600	52600	52600	52600	20
294	20231121	143600	1806728000	52600	52600	52600	52600	316
295	20231121	143500	1790106400	52600	52600	52600	52600	234
296	20231121	143400	1777798000	52600	52600	52600	52600	6
297	20231121	143300	1777482400	52700	52600	52700	52600	34
298	20231121	143200	1775690700	52600	52600	52600	52600	53
299	20231121	143100	1772902900	52700	52600	52700	52600	114
300	20231121	143000	1766902100	52600	52600	52600	52600	32
301	20231121	142900	1765218900	52600	52700	52700	52600	338
302	20231121	142800	1747439700	52700	52700	52700	52700	5
303	20231121	142700	1747176200	52700	52700	52700	52600	9
304	20231121	142600	1746702000	52700	52700	52700	52700	107
305	20231121	142500	1741063100	52700	52700	52700	52700	0
306	20231121	142400	1741063100	52700	52700	52700	52700	6
307	20231121	142300	1740746900	52700	52700	52700	52700	185
308	20231121	142200	1730997400	52700	52800	52800	52700	40
309	20231121	142100	1728885900	52700	52700	52700	52700	13
310	20231121	142000	1728200800	52800	52800	52800	52800	76
311	20231121	141900	1724188000	52800	52800	52800	52800	0
312	20231121	141800	1724188000	52800	52700	52800	52700	10
313	20231121	141700	1723660900	52700	52700	52700	52700	1
314	20231121	141600	1723608200	52700	52700	52700	52700	74
315	20231121	141500	1719708400	52700	52800	52800	52700	53
316	20231121	141400	1716915000	52800	52800	52800	52800	38
317	20231121	141300	1714908600	52800	52800	52800	52800	0
318	20231121	141200	1714908600	52800	52800	52800	52800	10
319	20231121	141100	1714380600	52800	52800	52800	52800	41
320	20231121	141000	1712215800	52700	52700	52700	52700	0
321	20231121	140900	1712215800	52700	52700	52700	52700	58
322	20231121	140800	1709159200	52700	52700	52700	52700	2
323	20231121	140700	1709053800	52700	52700	52700	52700	1
324	20231121	140600	1709001100	52600	52800	52800	52600	20
325	20231121	140500	1707948700	52800	52800	52800	52800	1
326	20231121	140400	1707895900	52800	52800	52800	52800	0
327	20231121	140300	1707895900	52800	52800	52800	52800	22
328	20231121	140200	1706734300	52700	52700	52700	52700	253
329	20231121	140100	1693401200	52700	52700	52700	52700	13
330	20231121	140000	1692716100	52700	52700	52700	52700	0
331	20231121	135900	1692716100	52700	52700	52700	52700	105
332	20231121	135800	1687182600	52800	52800	52800	52800	0
333	20231121	135700	1687182600	52800	52700	52800	52700	8
334	20231121	135600	1686760500	52600	52600	52600	52600	2
335	20231121	135500	1686655300	52600	52600	52600	52600	89
336	20231121	135400	1681973900	52700	52700	52700	52700	1
337	20231121	135300	1681921200	52700	52700	52700	52700	100
338	20231121	135200	1676651200	52700	52700	52700	52700	257
339	20231121	135100	1663107300	52800	52700	52800	52700	25
340	20231121	135000	1661787500	52700	52700	52700	52700	100
341	20231121	134900	1656517500	52700	52700	52700	52700	0
342	20231121	134800	1656517500	52700	52700	52700	52700	29
343	20231121	134700	1654989200	52700	52700	52700	52700	13
344	20231121	134600	1654304100	52800	52800	52800	52800	1
345	20231121	134500	1654251300	52800	52700	52800	52700	5
346	20231121	134400	1653987500	52800	52800	52800	52800	0
347	20231121	134300	1653987500	52800	52800	52800	52800	0
348	20231121	134200	1653987500	52800	52800	52800	52800	0
349	20231121	134100	1653987500	52800	52800	52800	52800	0
350	20231121	134000	1653987500	52800	52800	52800	52800	40
351	20231121	133900	1651875500	52800	52800	52800	52800	65
352	20231121	133800	1648443500	52800	52800	52800	52800	361
353	20231121	133700	1629382700	52800	52800	52800	52800	5
354	20231121	133600	1629118700	52800	52800	52800	52800	40
355	20231121	133500	1627006700	52800	52800	52800	52800	380
356	20231121	133400	1606942700	52800	52800	52800	52800	5
357	20231121	133300	1606678700	52800	52800	52800	52800	10
358	20231121	133200	1606150700	52900	52900	52900	52900	0
359	20231121	133100	1606150700	52900	52900	52900	52900	35
360	20231121	133000	1604299200	52800	52800	52800	52800	131
361	20231121	132900	1597382400	52900	52800	52900	52800	28
362	20231121	132800	1595902300	52800	52800	52800	52800	20
363	20231121	132700	1594846300	52900	52900	52900	52900	3
364	20231121	132600	1594687600	52900	52900	52900	52900	0
365	20231121	132500	1594687600	52900	52900	52900	52900	27
366	20231121	132400	1593259300	52900	53000	53000	52900	15
367	20231121	132300	1592465700	53000	53000	53000	53000	0
368	20231121	132200	1592465700	53000	53000	53000	52900	110
369	20231121	132100	1586646100	53000	53000	53000	53000	1
370	20231121	132000	1586593100	53000	52900	53000	52900	254
371	20231121	131900	1573155200	52800	52900	52900	52800	400
372	20231121	131800	1552034300	52800	52900	52900	52800	34
373	20231121	131700	1550236000	52900	52900	52900	52900	3
374	20231121	131600	1550077300	52800	52800	52800	52800	0
375	20231121	131500	1550077300	52800	52800	52800	52800	0
376	20231121	131400	1550077300	52800	52800	52800	52800	128
377	20231121	131300	1543318900	52800	52800	52800	52800	305
378	20231121	131200	1527214900	52900	52900	52900	52900	0
379	20231121	131100	1527214900	52900	52900	52900	52900	2
380	20231121	131000	1527109100	52800	52800	52800	52800	0
381	20231121	130900	1527109100	52800	52800	52800	52800	3
382	20231121	130800	1526950700	52800	52900	52900	52800	285
383	20231121	130700	1511899200	52900	52900	52900	52900	6
384	20231121	130600	1511581800	52900	52900	52900	52900	0
385	20231121	130500	1511581800	52900	52900	52900	52900	58
386	20231121	130400	1508513600	52900	52900	52900	52900	1
387	20231121	130300	1508460700	52900	52900	52900	52900	128
388	20231121	130200	1501689500	52900	52900	52900	52900	12
389	20231121	130100	1501054700	52900	52900	52900	52900	10
390	20231121	130000	1500525700	52900	52900	52900	52900	0
391	20231121	125900	1500525700	52900	52900	52900	52900	0
392	20231121	125800	1500525700	52900	52900	52900	52800	282
393	20231121	125700	1485613000	53000	52900	53000	52900	57
394	20231121	125600	1482597600	52900	53000	53000	52900	21
395	20231121	125500	1481486300	52900	53000	53000	52900	47
396	20231121	125400	1478997300	53000	53000	53000	53000	1
397	20231121	125300	1478944300	53000	53000	53000	53000	10
398	20231121	125200	1478414300	52900	53000	53000	52900	34
399	20231121	125100	1476615300	52900	52900	52900	52900	7
400	20231121	125000	1476245000	53000	53000	53000	53000	1
401	20231121	124900	1476192000	53000	53000	53000	53000	54
402	20231121	124800	1473330000	53000	53000	53000	53000	1
403	20231121	124700	1473277000	52800	52800	52800	52800	0
404	20231121	124600	1473277000	52800	52800	52800	52800	0
405	20231121	124500	1473277000	52800	52900	52900	52800	69
406	20231121	124400	1469632500	52900	52900	52900	52900	55
407	20231121	124300	1466723000	52900	52900	52900	52900	121
408	20231121	124200	1460322100	52900	52900	52900	52900	195
409	20231121	124100	1450006600	52900	53000	53000	52900	63
410	20231121	124000	1446670600	53000	52900	53000	52900	5
411	20231121	123900	1446405700	52900	52900	52900	52900	17
412	20231121	123800	1445506400	52900	52900	52900	52900	100
413	20231121	123700	1440216400	52800	52900	52900	52800	1009
414	20231121	123600	1386862300	52800	52800	52800	52800	300
415	20231121	123500	1371022300	52800	52800	52800	52800	30
416	20231121	123400	1369438300	52800	52800	52800	52800	38
417	20231121	123300	1367431900	52800	52800	52800	52800	67
418	20231121	123200	1363894300	52800	52800	52800	52800	115
419	20231121	123100	1357822300	52800	52800	52800	52800	0
420	20231121	123000	1357822300	52800	52800	52800	52800	46
421	20231121	122900	1355393500	52800	52900	52900	52800	17
422	20231121	122800	1354494900	52900	52800	52900	52800	30
423	20231121	122700	1352910800	52800	52900	52900	52800	11
424	20231121	122600	1352329000	52900	52900	52900	52900	18
425	20231121	122500	1351376800	52900	52900	52900	52900	1
426	20231121	122400	1351323900	52800	52800	52800	52800	3
427	20231121	122300	1351165500	52800	52800	52800	52800	0
428	20231121	122200	1351165500	52800	52800	52800	52800	181
429	20231121	122100	1341608700	52800	52800	52800	52800	10
430	20231121	122000	1341080700	52900	52900	52900	52900	37
431	20231121	121900	1339123400	52800	52800	52800	52800	0
432	20231121	121800	1339123400	52800	52800	52800	52800	4
433	20231121	121700	1338912200	52800	52800	52800	52800	0
434	20231121	121600	1338912200	52800	52800	52800	52800	4
435	20231121	121500	1338701000	52900	52900	52900	52900	0
436	20231121	121400	1338701000	52900	52900	52900	52900	2
437	20231121	121300	1338595200	52900	52900	52900	52900	2
438	20231121	121200	1338489400	52900	52900	52900	52900	4
439	20231121	121100	1338277800	52900	52900	52900	52900	1
440	20231121	121000	1338224900	52800	52800	52800	52800	2
441	20231121	120900	1338119300	52800	52900	52900	52800	3
442	20231121	120800	1337960800	52900	52900	52900	52900	0
443	20231121	120700	1337960800	52900	52900	52900	52900	2
444	20231121	120600	1337855000	52800	52800	52800	52800	0
445	20231121	120500	1337855000	52800	52800	52800	52800	2
446	20231121	120400	1337749400	52900	52900	52900	52900	5
447	20231121	120300	1337484900	52900	52900	52900	52900	101
448	20231121	120200	1332142000	52900	52900	52900	52900	40
449	20231121	120100	1330026000	52700	52700	52700	52700	1
450	20231121	120000	1329973300	52700	52800	52800	52700	20
451	20231121	115900	1328918400	52800	52800	52800	52800	0
452	20231121	115800	1328918400	52800	52800	52800	52800	63
453	20231121	115700	1325592000	52800	52800	52800	52700	18
454	20231121	115600	1324641700	52800	52800	52800	52800	40
455	20231121	115500	1322529700	52800	52800	52800	52800	46
456	20231121	115400	1320100900	52800	52900	52900	52800	23
457	20231121	115300	1318884300	52900	52900	52900	52900	45
458	20231121	115200	1316503800	52800	52900	52900	52800	15
459	20231121	115100	1315711300	52900	52900	52900	52900	3
460	20231121	115000	1315552600	52800	52800	52800	52800	0
461	20231121	114900	1315552600	52800	52800	52800	52800	0
462	20231121	114800	1315552600	52800	52800	52800	52800	176
463	20231121	114700	1306259800	52800	52800	52800	52800	0
464	20231121	114600	1306259800	52800	52800	52800	52800	0
465	20231121	114500	1306259800	52800	52800	52800	52800	0
466	20231121	114400	1306259800	52800	52800	52800	52800	30
467	20231121	114300	1304675800	52700	52700	52700	52700	21
468	20231121	114200	1303569100	52700	52700	52700	52700	0
469	20231121	114100	1303569100	52700	52700	52700	52700	13
470	20231121	114000	1302884000	52700	52700	52700	52700	0
471	20231121	113900	1302884000	52700	52700	52700	52700	100
472	20231121	113800	1297614000	52700	52700	52700	52700	35
473	20231121	113700	1295769500	52700	52700	52700	52700	3
474	20231121	113600	1295611400	52700	52700	52700	52700	1
475	20231121	113500	1295558700	52900	52900	52900	52900	0
476	20231121	113400	1295558700	52900	52900	52900	52900	0
477	20231121	113300	1295558700	52900	52800	52900	52800	20
478	20231121	113200	1294501400	52800	52800	52800	52800	53
479	20231121	113100	1291703000	52600	52600	52600	52600	0
480	20231121	113000	1291703000	52600	52800	52800	52600	904
481	20231121	112900	1244011700	52800	52800	52800	52800	1
482	20231121	112800	1243958900	52900	52800	52900	52800	31
483	20231121	112700	1242319800	52800	52800	52800	52800	8
484	20231121	112600	1241897400	52800	52800	52800	52800	40
485	20231121	112500	1239785400	52800	52800	52800	52800	100
486	20231121	112400	1234505400	52800	52800	52800	52800	190
487	20231121	112300	1224473400	52800	52800	52800	52800	10
488	20231121	112200	1223945400	52800	52700	52800	52700	211
489	20231121	112100	1212825500	52800	52800	52800	52800	0
490	20231121	112000	1212825500	52800	52800	52800	52800	0
491	20231121	111900	1212825500	52800	52800	52800	52800	28
492	20231121	111800	1211347100	52700	52600	52700	52600	3001
493	20231121	111700	1053194900	52600	52700	52700	52600	53
494	20231121	111600	1050402000	52700	52700	52700	52700	136
495	20231121	111500	1043234800	52800	52800	52800	52800	2
496	20231121	111400	1043129200	52800	52800	52800	52800	9
497	20231121	111300	1042654000	52800	52800	52800	52800	0
498	20231121	111200	1042654000	52800	52800	52800	52700	108
499	20231121	111100	1036953200	52900	52900	52900	52900	100
500	20231121	111000	1031663200	52900	52900	52900	52900	6
501	20231121	110900	1031345800	52900	52900	52900	52900	20
502	20231121	110800	1030287800	52900	52800	52900	52800	347
503	20231121	110700	1011966000	52800	52800	52800	52800	1
504	20231121	110600	1011913200	52800	52800	52800	52800	10
505	20231121	110500	1011385200	52800	52800	52800	52700	73
506	20231121	110400	1007537000	52800	52800	52800	52800	28
507	20231121	110300	1006058600	52800	52800	52800	52800	10
508	20231121	110200	1005530600	52800	52800	52800	52800	167
509	20231121	110100	996713000	52800	52800	52800	52800	40
510	20231121	110000	994601000	52800	52800	52800	52800	62
511	20231121	105900	991327400	52800	52800	52800	52800	261
512	20231121	105800	977546600	52700	52700	52700	52700	0
513	20231121	105700	977546600	52700	52700	52700	52700	110
514	20231121	105600	971749600	52700	52700	52700	52700	10
515	20231121	105500	971222600	52700	52700	52700	52700	5
516	20231121	105400	970959100	52800	52800	52800	52800	0
517	20231121	105300	970959100	52800	52800	52800	52800	8
518	20231121	105200	970536700	52800	52800	52800	52800	118
519	20231121	105100	964306300	52600	52600	52600	52600	3
520	20231121	105000	964148500	52600	52600	52600	52600	51
521	20231121	104900	961465900	52600	52700	52700	52600	180
522	20231121	104800	951981100	52700	52600	52700	52600	121
523	20231121	104700	945605300	52600	52600	52600	52600	105
524	20231121	104600	940082300	52600	52600	52600	52600	100
525	20231121	104500	934822300	52600	52600	52600	52600	0
526	20231121	104400	934822300	52600	52600	52600	52600	0
527	20231121	104300	934822300	52600	52600	52600	52600	0
528	20231121	104200	934822300	52600	52600	52600	52600	153
529	20231121	104100	926774500	52600	52600	52600	52600	82
530	20231121	104000	922461300	52600	52600	52600	52600	102
531	20231121	103900	917096100	52600	52600	52600	52600	2
532	20231121	103800	916990900	52600	52600	52600	52600	0
533	20231121	103700	916990900	52600	52600	52600	52600	0
534	20231121	103600	916990900	52600	52600	52600	52600	11
535	20231121	103500	916412300	52600	52700	52700	52600	61
536	20231121	103400	913201600	52700	52700	52700	52700	31
537	20231121	103300	911567900	52700	52600	52700	52600	105
538	20231121	103200	906042900	52600	52700	52700	52600	11
539	20231121	103100	905464200	52600	52600	52600	52500	283
540	20231121	103000	890585900	52600	52600	52600	52600	10
541	20231121	102900	890059900	52700	52600	52700	52600	90
542	20231121	102800	885322200	52600	52600	52600	52600	10
543	20231121	102700	884796200	52600	52700	52700	52600	83
544	20231121	102600	880422200	52700	52700	52700	52700	128
545	20231121	102500	873676600	52700	52700	52700	52700	10
546	20231121	102400	873149600	52700	52700	52700	52700	39
547	20231121	102300	871094300	52700	52700	52700	52700	11
548	20231121	102200	870514600	52700	52700	52700	52700	1
549	20231121	102100	870461900	52700	52700	52700	52700	40
550	20231121	102000	868353900	52800	52800	52800	52800	2
551	20231121	101900	868248300	52800	52800	52800	52800	5
552	20231121	101800	867984300	52800	52800	52800	52800	1
553	20231121	101700	867931500	52800	52800	52800	52800	0
554	20231121	101600	867931500	52800	52800	52800	52800	2
555	20231121	101500	867825900	52800	52700	52800	52700	4
556	20231121	101400	867614900	52700	52700	52800	52700	258
557	20231121	101300	854005500	52700	52700	52700	52700	101
558	20231121	101200	848682800	52700	52700	52700	52700	6
559	20231121	101100	848366600	52700	52600	52700	52600	189
560	20231121	101000	838413300	52600	52600	52600	52600	3
561	20231121	100900	838255500	52700	52600	52700	52600	292
562	20231121	100800	822872700	52700	52700	52700	52700	26
563	20231121	100700	821502500	52700	52700	52700	52700	4
564	20231121	100600	821291700	52800	52800	52800	52800	10
565	20231121	100500	820763700	52700	52700	52700	52700	755
566	20231121	100400	780975200	52700	52600	52700	52600	531
567	20231121	100300	752992800	52600	52600	52600	52600	58
568	20231121	100200	749942000	52700	52700	52700	52700	16
569	20231121	100100	749098800	52700	52600	52700	52600	124
570	20231121	100000	742576200	52600	52600	52600	52600	19
571	20231121	095900	741576800	52600	52300	52600	52300	706
572	20231121	095800	704559800	52300	52400	52400	52300	42
573	20231121	095700	702359700	52400	52400	52400	52300	20
574	20231121	095600	701311900	52400	52400	52400	52400	0
575	20231121	095500	701311900	52400	52400	52400	52400	19
576	20231121	095400	700316300	52200	52200	52500	52100	875
577	20231121	095300	654650600	52500	52400	52500	52200	139
578	20231121	095200	647382900	52500	52400	52500	52400	25
579	20231121	095100	646072800	52400	52300	52400	52100	303
580	20231121	095000	630252900	52300	52100	52300	52100	439
581	20231121	094900	607339000	52000	52100	52100	52000	201
582	20231121	094800	596871100	52100	52100	52100	52100	86
583	20231121	094700	592390500	52200	52200	52200	52200	131
584	20231121	094600	585552300	52200	52100	52200	52100	453
585	20231121	094500	561950700	52200	52200	52200	52200	251
586	20231121	094400	548848500	52200	52100	52200	52100	19
587	20231121	094300	547857400	52200	52200	52200	52200	170
588	20231121	094200	538983400	52200	52200	52200	52200	245
589	20231121	094100	526194400	52300	52300	52300	52300	100
590	20231121	094000	520964400	52300	52300	52300	52300	1
591	20231121	093900	520912100	52400	52200	52400	52100	105
592	20231121	093800	515421000	52200	52200	52200	52200	3
593	20231121	093700	515264400	52200	52200	52200	52200	83
594	20231121	093600	510931800	52200	52200	52300	52200	61
595	20231121	093500	507742600	52200	52300	52300	52200	380
596	20231121	093400	487906400	52200	52400	52400	52200	160
597	20231121	093300	479543400	52300	52300	52400	52200	39
598	20231121	093200	477503600	52300	52300	52300	52300	107
599	20231121	093100	471907500	52300	52300	52400	52300	103
600	20231121	093000	466520400	52300	52400	52400	52300	32
601	20231121	092900	464846100	52400	52400	52500	52400	28
602	20231121	092800	463378700	52400	52300	52400	52300	800
603	20231121	092700	421490000	52300	52300	52300	52300	2
604	20231121	092600	421385400	52200	52200	52300	52200	55
605	20231121	092500	418513700	52300	52300	52300	52300	26
606	20231121	092400	417153900	52300	52400	52400	52300	783
607	20231121	092300	376180600	52400	52600	52700	52400	685
608	20231121	092200	340165900	52600	52600	52600	52600	63
609	20231121	092100	336852100	52700	52700	52700	52700	40
610	20231121	092000	334744100	52700	52700	52700	52700	3
611	20231121	091900	334586000	52600	52600	52600	52600	2
612	20231121	091800	334480800	52600	52700	52800	52600	110
613	20231121	091700	328682900	52700	52800	52900	52700	558
614	20231121	091600	299238400	52900	52800	53000	52800	41
615	20231121	091500	297072600	52900	53000	53100	52900	443
616	20231121	091400	273602500	53000	53000	53000	53000	361
617	20231121	091300	254469500	53000	52900	53100	52900	410
618	20231121	091200	232739200	52900	52800	52900	52800	626
619	20231121	091100	199677800	52600	52700	52700	52500	82
620	20231121	091000	195361000	52600	52500	52600	52500	538
621	20231121	090900	167075100	52500	52600	52600	52500	47
622	20231121	090800	164606200	52500	52500	52500	52500	26
623	20231121	090700	163241200	52600	52700	52700	52500	309
624	20231121	090600	146989900	52700	52800	52900	52700	284
625	20231121	090500	132020100	52800	52700	52800	52700	182
626	20231121	090400	122418300	52700	52700	52900	52700	237
627	20231121	090300	109927300	52700	52600	52900	52600	464
628	20231121	090200	85482100	52600	52800	52900	52600	439
629	20231121	090100	62362100	52700	52700	52900	52700	49
630	20231121	090000	59779400	52500	53000	53000	52500	1132