KissMeData/114840/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	195800	1120241750	25750	25750	25750	25750	1079
3	20231121	195700	1120241750	25750	25750	25750	25750	0
4	20231121	195600	1120241750	25750	25750	25750	25750	0
5	20231121	195500	1120241750	25750	25750	25750	25750	0
6	20231121	195400	1120241750	25750	25750	25750	25750	0
7	20231121	195300	1120241750	25750	25750	25750	25750	0
8	20231121	195200	1120241750	25750	25750	25750	25750	0
9	20231121	195100	1120241750	25750	25750	25750	25750	0
10	20231121	195000	1120241750	25750	25750	25750	25750	0
11	20231121	194900	1120241750	25750	25750	25750	25750	0
12	20231121	194800	1120241750	25750	25750	25750	25750	0
13	20231121	194700	1120241750	25750	25750	25750	25750	0
14	20231121	194600	1120241750	25750	25750	25750	25750	0
15	20231121	194500	1120241750	25750	25750	25750	25750	0
16	20231121	194400	1120241750	25750	25750	25750	25750	0
17	20231121	194300	1120241750	25750	25750	25750	25750	0
18	20231121	194200	1120241750	25750	25750	25750	25750	0
19	20231121	194100	1120241750	25750	25750	25750	25750	0
20	20231121	194000	1120241750	25750	25750	25750	25750	0
21	20231121	193900	1120241750	25750	25750	25750	25750	0
22	20231121	193800	1120241750	25750	25750	25750	25750	0
23	20231121	193700	1120241750	25750	25750	25750	25750	0
24	20231121	193600	1120241750	25750	25750	25750	25750	0
25	20231121	193500	1120241750	25750	25750	25750	25750	0
26	20231121	193400	1120241750	25750	25750	25750	25750	0
27	20231121	193300	1120241750	25750	25750	25750	25750	0
28	20231121	193200	1120241750	25750	25750	25750	25750	0
29	20231121	193100	1120241750	25750	25750	25750	25750	0
30	20231121	193000	1120241750	25750	25750	25750	25750	0
31	20231121	192900	1120241750	25750	25750	25750	25750	0
32	20231121	192800	1120241750	25750	25750	25750	25750	1079
33	20231121	192700	1120241750	25750	25750	25750	25750	0
34	20231121	192600	1120241750	25750	25750	25750	25750	0
35	20231121	192500	1120241750	25750	25750	25750	25750	0
36	20231121	192400	1120241750	25750	25750	25750	25750	0
37	20231121	192300	1120241750	25750	25750	25750	25750	0
38	20231121	192200	1120241750	25750	25750	25750	25750	0
39	20231121	192100	1120241750	25750	25750	25750	25750	0
40	20231121	192000	1120241750	25750	25750	25750	25750	0
41	20231121	191900	1120241750	25750	25750	25750	25750	0
42	20231121	191800	1120241750	25750	25750	25750	25750	0
43	20231121	191700	1120241750	25750	25750	25750	25750	0
44	20231121	191600	1120241750	25750	25750	25750	25750	0
45	20231121	191500	1120241750	25750	25750	25750	25750	0
46	20231121	191400	1120241750	25750	25750	25750	25750	0
47	20231121	191300	1120241750	25750	25750	25750	25750	0
48	20231121	191200	1120241750	25750	25750	25750	25750	0
49	20231121	191100	1120241750	25750	25750	25750	25750	0
50	20231121	191000	1120241750	25750	25750	25750	25750	0
51	20231121	190900	1120241750	25750	25750	25750	25750	0
52	20231121	190800	1120241750	25750	25750	25750	25750	0
53	20231121	190700	1120241750	25750	25750	25750	25750	0
54	20231121	190600	1120241750	25750	25750	25750	25750	0
55	20231121	190500	1120241750	25750	25750	25750	25750	0
56	20231121	190400	1120241750	25750	25750	25750	25750	0
57	20231121	190300	1120241750	25750	25750	25750	25750	0
58	20231121	190200	1120241750	25750	25750	25750	25750	0
59	20231121	190100	1120241750	25750	25750	25750	25750	0
60	20231121	190000	1120241750	25750	25750	25750	25750	0
61	20231121	185900	1120241750	25750	25750	25750	25750	0
62	20231121	185800	1120241750	25750	25750	25750	25750	1079
63	20231121	185700	1120241750	25750	25750	25750	25750	0
64	20231121	185600	1120241750	25750	25750	25750	25750	0
65	20231121	185500	1120241750	25750	25750	25750	25750	0
66	20231121	185400	1120241750	25750	25750	25750	25750	0
67	20231121	185300	1120241750	25750	25750	25750	25750	0
68	20231121	185200	1120241750	25750	25750	25750	25750	0
69	20231121	185100	1120241750	25750	25750	25750	25750	0
70	20231121	185000	1120241750	25750	25750	25750	25750	0
71	20231121	184900	1120241750	25750	25750	25750	25750	0
72	20231121	184800	1120241750	25750	25750	25750	25750	0
73	20231121	184700	1120241750	25750	25750	25750	25750	0
74	20231121	184600	1120241750	25750	25750	25750	25750	0
75	20231121	184500	1120241750	25750	25750	25750	25750	0
76	20231121	184400	1120241750	25750	25750	25750	25750	0
77	20231121	184300	1120241750	25750	25750	25750	25750	0
78	20231121	184200	1120241750	25750	25750	25750	25750	0
79	20231121	184100	1120241750	25750	25750	25750	25750	0
80	20231121	184000	1120241750	25750	25750	25750	25750	0
81	20231121	183900	1120241750	25750	25750	25750	25750	0
82	20231121	183800	1120241750	25750	25750	25750	25750	0
83	20231121	183700	1120241750	25750	25750	25750	25750	0
84	20231121	183600	1120241750	25750	25750	25750	25750	0
85	20231121	183500	1120241750	25750	25750	25750	25750	0
86	20231121	183400	1120241750	25750	25750	25750	25750	0
87	20231121	183300	1120241750	25750	25750	25750	25750	0
88	20231121	183200	1120241750	25750	25750	25750	25750	0
89	20231121	183100	1120241750	25750	25750	25750	25750	0
90	20231121	183000	1120241750	25750	25750	25750	25750	0
91	20231121	182900	1120241750	25750	25750	25750	25750	0
92	20231121	182800	1120241750	25750	25750	25750	25750	1079
93	20231121	182700	1120241750	25750	25750	25750	25750	0
94	20231121	182600	1120241750	25750	25750	25750	25750	0
95	20231121	182500	1120241750	25750	25750	25750	25750	0
96	20231121	182400	1120241750	25750	25750	25750	25750	0
97	20231121	182300	1120241750	25750	25750	25750	25750	0
98	20231121	182200	1120241750	25750	25750	25750	25750	0
99	20231121	182100	1120241750	25750	25750	25750	25750	0
100	20231121	182000	1120241750	25750	25750	25750	25750	0
101	20231121	181900	1120241750	25750	25750	25750	25750	0
102	20231121	181800	1120241750	25750	25750	25750	25750	0
103	20231121	181700	1120241750	25750	25750	25750	25750	0
104	20231121	181600	1120241750	25750	25750	25750	25750	0
105	20231121	181500	1120241750	25750	25750	25750	25750	0
106	20231121	181400	1120241750	25750	25750	25750	25750	0
107	20231121	181300	1120241750	25750	25750	25750	25750	0
108	20231121	181200	1120241750	25750	25750	25750	25750	0
109	20231121	181100	1120241750	25750	25750	25750	25750	0
110	20231121	181000	1120241750	25750	25750	25750	25750	0
111	20231121	180900	1120241750	25750	25750	25750	25750	0
112	20231121	180800	1120241750	25750	25750	25750	25750	0
113	20231121	180700	1120241750	25750	25750	25750	25750	0
114	20231121	180600	1120241750	25750	25750	25750	25750	0
115	20231121	180500	1120241750	25750	25750	25750	25750	0
116	20231121	180400	1120241750	25750	25750	25750	25750	0
117	20231121	180300	1120241750	25750	25750	25750	25750	0
118	20231121	180200	1120241750	25750	25750	25750	25750	0
119	20231121	180100	1120241750	25750	25750	25750	25750	0
120	20231121	180000	1120241750	25750	25750	25750	25750	0
121	20231121	175900	1120241750	25750	25750	25750	25750	0
122	20231121	175800	1120241750	25750	25750	25750	25750	1079
123	20231121	175700	1120241750	25750	25750	25750	25750	0
124	20231121	175600	1120241750	25750	25750	25750	25750	0
125	20231121	175500	1120241750	25750	25750	25750	25750	0
126	20231121	175400	1120241750	25750	25750	25750	25750	0
127	20231121	175300	1120241750	25750	25750	25750	25750	0
128	20231121	175200	1120241750	25750	25750	25750	25750	0
129	20231121	175100	1120241750	25750	25750	25750	25750	0
130	20231121	175000	1120241750	25750	25750	25750	25750	0
131	20231121	174900	1120241750	25750	25750	25750	25750	0
132	20231121	174800	1120241750	25750	25750	25750	25750	0
133	20231121	174700	1120241750	25750	25750	25750	25750	0
134	20231121	174600	1120241750	25750	25750	25750	25750	0
135	20231121	174500	1120241750	25750	25750	25750	25750	0
136	20231121	174400	1120241750	25750	25750	25750	25750	0
137	20231121	174300	1120241750	25750	25750	25750	25750	0
138	20231121	174200	1120241750	25750	25750	25750	25750	0
139	20231121	174100	1120241750	25750	25750	25750	25750	0
140	20231121	174000	1120241750	25750	25750	25750	25750	0
141	20231121	173900	1120241750	25750	25750	25750	25750	0
142	20231121	173800	1120241750	25750	25750	25750	25750	0
143	20231121	173700	1120241750	25750	25750	25750	25750	0
144	20231121	173600	1120241750	25750	25750	25750	25750	0
145	20231121	173500	1120241750	25750	25750	25750	25750	0
146	20231121	173400	1120241750	25750	25750	25750	25750	0
147	20231121	173300	1120241750	25750	25750	25750	25750	0
148	20231121	173200	1120241750	25750	25750	25750	25750	0
149	20231121	173100	1120241750	25750	25750	25750	25750	0
150	20231121	173000	1120241750	25750	25750	25750	25750	0
151	20231121	172900	1120241750	25750	25750	25750	25750	0
152	20231121	172800	1120241750	25750	25750	25750	25750	1079
153	20231121	172700	1120241750	25750	25750	25750	25750	0
154	20231121	172600	1120241750	25750	25750	25750	25750	0
155	20231121	172500	1120241750	25750	25750	25750	25750	0
156	20231121	172400	1120241750	25750	25750	25750	25750	0
157	20231121	172300	1120241750	25750	25750	25750	25750	0
158	20231121	172200	1120241750	25750	25750	25750	25750	0
159	20231121	172100	1120241750	25750	25750	25750	25750	0
160	20231121	172000	1120241750	25750	25750	25750	25750	0
161	20231121	171900	1120241750	25750	25750	25750	25750	0
162	20231121	171800	1120241750	25750	25750	25750	25750	0
163	20231121	171700	1120241750	25750	25750	25750	25750	0
164	20231121	171600	1120241750	25750	25750	25750	25750	0
165	20231121	171500	1120241750	25750	25750	25750	25750	0
166	20231121	171400	1120241750	25750	25750	25750	25750	0
167	20231121	171300	1120241750	25750	25750	25750	25750	0
168	20231121	171200	1120241750	25750	25750	25750	25750	0
169	20231121	171100	1120241750	25750	25750	25750	25750	0
170	20231121	171000	1120241750	25750	25750	25750	25750	0
171	20231121	170900	1120241750	25750	25750	25750	25750	0
172	20231121	170800	1120241750	25750	25750	25750	25750	0
173	20231121	170700	1120241750	25750	25750	25750	25750	0
174	20231121	170600	1120241750	25750	25750	25750	25750	0
175	20231121	170500	1120241750	25750	25750	25750	25750	0
176	20231121	170400	1120241750	25750	25750	25750	25750	0
177	20231121	170300	1120241750	25750	25750	25750	25750	0
178	20231121	170200	1120241750	25750	25750	25750	25750	0
179	20231121	170100	1120241750	25750	25750	25750	25750	0
180	20231121	170000	1120241750	25750	25750	25750	25750	0
181	20231121	165900	1120241750	25750	25750	25750	25750	0
182	20231121	165800	1120241750	25750	25750	25750	25750	1079
183	20231121	165700	1120241750	25750	25750	25750	25750	0
184	20231121	165600	1120241750	25750	25750	25750	25750	0
185	20231121	165500	1120241750	25750	25750	25750	25750	0
186	20231121	165400	1120241750	25750	25750	25750	25750	0
187	20231121	165300	1120241750	25750	25750	25750	25750	0
188	20231121	165200	1120241750	25750	25750	25750	25750	0
189	20231121	165100	1120241750	25750	25750	25750	25750	0
190	20231121	165000	1120241750	25750	25750	25750	25750	0
191	20231121	164900	1120241750	25750	25750	25750	25750	0
192	20231121	164800	1120241750	25750	25750	25750	25750	0
193	20231121	164700	1120241750	25750	25750	25750	25750	0
194	20231121	164600	1120241750	25750	25750	25750	25750	0
195	20231121	164500	1120241750	25750	25750	25750	25750	0
196	20231121	164400	1120241750	25750	25750	25750	25750	0
197	20231121	164300	1120241750	25750	25750	25750	25750	0
198	20231121	164200	1120241750	25750	25750	25750	25750	0
199	20231121	164100	1120241750	25750	25750	25750	25750	0
200	20231121	164000	1120241750	25750	25750	25750	25750	0
201	20231121	163900	1120241750	25750	25750	25750	25750	0
202	20231121	163800	1120241750	25750	25750	25750	25750	0
203	20231121	163700	1120241750	25750	25750	25750	25750	0
204	20231121	163600	1120241750	25750	25750	25750	25750	0
205	20231121	163500	1120241750	25750	25750	25750	25750	0
206	20231121	163400	1120241750	25750	25750	25750	25750	0
207	20231121	163300	1120241750	25750	25750	25750	25750	0
208	20231121	163200	1120241750	25750	25750	25750	25750	0
209	20231121	163100	1120241750	25750	25750	25750	25750	0
210	20231121	163000	1120241750	25750	25750	25750	25750	0
211	20231121	162900	1120241750	25750	25750	25750	25750	0
212	20231121	162800	1120241750	25750	25750	25750	25750	1079
213	20231121	162700	1120241750	25750	25750	25750	25750	0
214	20231121	162600	1120241750	25750	25750	25750	25750	0
215	20231121	162500	1120241750	25750	25750	25750	25750	0
216	20231121	162400	1120241750	25750	25750	25750	25750	0
217	20231121	162300	1120241750	25750	25750	25750	25750	0
218	20231121	162200	1120241750	25750	25750	25750	25750	0
219	20231121	162100	1120241750	25750	25750	25750	25750	0
220	20231121	162000	1120241750	25750	25750	25750	25750	0
221	20231121	161900	1120241750	25750	25750	25750	25750	0
222	20231121	161800	1120241750	25750	25750	25750	25750	0
223	20231121	161700	1120241750	25750	25750	25750	25750	0
224	20231121	161600	1120241750	25750	25750	25750	25750	0
225	20231121	161500	1120241750	25750	25750	25750	25750	0
226	20231121	161400	1120241750	25750	25750	25750	25750	0
227	20231121	161300	1120241750	25750	25750	25750	25750	0
228	20231121	161200	1120241750	25750	25750	25750	25750	0
229	20231121	161100	1120241750	25750	25750	25750	25750	0
230	20231121	161000	1120241750	25750	25750	25750	25750	0
231	20231121	160900	1120241750	25750	25750	25750	25750	0
232	20231121	160800	1120241750	25750	25750	25750	25750	0
233	20231121	160700	1120241750	25750	25750	25750	25750	0
234	20231121	160600	1120241750	25750	25750	25750	25750	0
235	20231121	160500	1120241750	25750	25750	25750	25750	0
236	20231121	160400	1120241750	25750	25750	25750	25750	0
237	20231121	160300	1120241750	25750	25750	25750	25750	0
238	20231121	160200	1120241750	25750	25750	25750	25750	0
239	20231121	160100	1120241750	25750	25750	25750	25750	0
240	20231121	160000	1120241750	25750	25750	25750	25750	0
241	20231121	155900	1120241750	25750	25750	25750	25750	0
242	20231121	155800	1120241750	25750	25750	25750	25750	1079
243	20231121	155700	1120241750	25750	25750	25750	25750	0
244	20231121	155600	1120241750	25750	25750	25750	25750	0
245	20231121	155500	1120241750	25750	25750	25750	25750	0
246	20231121	155400	1120241750	25750	25750	25750	25750	0
247	20231121	155300	1120241750	25750	25750	25750	25750	0
248	20231121	155200	1120241750	25750	25750	25750	25750	0
249	20231121	155100	1120241750	25750	25750	25750	25750	0
250	20231121	155000	1120241750	25750	25750	25750	25750	0
251	20231121	154900	1120241750	25750	25750	25750	25750	0
252	20231121	154800	1120241750	25750	25750	25750	25750	0
253	20231121	154700	1120241750	25750	25750	25750	25750	0
254	20231121	154600	1120241750	25750	25750	25750	25750	0
255	20231121	154500	1120241750	25750	25750	25750	25750	0
256	20231121	154400	1120241750	25750	25750	25750	25750	0
257	20231121	154300	1120241750	25750	25750	25750	25750	0
258	20231121	154200	1120241750	25750	25750	25750	25750	0
259	20231121	154100	1120241750	25750	25750	25750	25750	0
260	20231121	154000	1120241750	25750	25750	25750	25750	0
261	20231121	153900	1120241750	25750	25750	25750	25750	0
262	20231121	153800	1120241750	25750	25750	25750	25750	0
263	20231121	153700	1120241750	25750	25750	25750	25750	0
264	20231121	153600	1120241750	25750	25750	25750	25750	0
265	20231121	153500	1120241750	25750	25750	25750	25750	0
266	20231121	153400	1120241750	25750	25750	25750	25750	0
267	20231121	153300	1120241750	25750	25750	25750	25750	0
268	20231121	153200	1120241750	25750	25750	25750	25750	0
269	20231121	153100	1120241750	25750	25750	25750	25750	0
270	20231121	153000	1120241750	25750	25750	25750	25750	1079
271	20231121	152900	1092457500	25850	25850	25850	25850	0
272	20231121	152800	1092457500	25850	25850	25850	25850	0
273	20231121	152700	1092457500	25850	25850	25850	25850	0
274	20231121	152600	1092457500	25850	25850	25850	25850	0
275	20231121	152500	1092457500	25850	25850	25850	25850	0
276	20231121	152400	1092457500	25850	25850	25850	25850	0
277	20231121	152300	1092457500	25850	25850	25850	25850	0
278	20231121	152200	1092457500	25850	25850	25850	25850	0
279	20231121	152100	1092457500	25850	25850	25850	25850	0
280	20231121	152000	1092457500	25850	25850	25850	25850	0
281	20231121	151900	1092457500	25850	25850	25850	25800	141
282	20231121	151800	1088818000	25850	25850	25850	25800	52
283	20231121	151700	1087474300	25850	25850	25850	25850	30
284	20231121	151600	1086698800	25850	25850	25850	25850	34
285	20231121	151500	1085819900	25850	25850	25850	25850	16
286	20231121	151400	1085406300	25900	25900	25900	25850	35
287	20231121	151300	1084500000	25850	25850	25850	25850	96
288	20231121	151200	1082018400	25850	25850	25850	25850	0
289	20231121	151100	1082018400	25850	25850	25850	25850	1
290	20231121	151000	1081992550	25800	25800	25800	25800	1
291	20231121	150900	1081966750	25850	25800	25850	25800	149
292	20231121	150800	1078120600	25750	25750	25750	25750	1
293	20231121	150700	1078094850	25800	25750	25800	25750	28
294	20231121	150600	1077373600	25700	25750	25750	25700	11
295	20231121	150500	1077090850	25750	25750	25750	25750	25
296	20231121	150400	1076447100	25750	25750	25750	25750	93
297	20231121	150300	1074052350	25800	25800	25800	25800	0
298	20231121	150200	1074052350	25800	25800	25800	25800	0
299	20231121	150100	1074052350	25800	25800	25800	25800	510
300	20231121	150000	1060894350	25800	25700	25800	25700	829
301	20231121	145900	1039536950	25750	25750	25750	25750	8
302	20231121	145800	1039330950	25750	25750	25750	25750	7
303	20231121	145700	1039150700	25750	25750	25750	25750	1
304	20231121	145600	1039124950	25700	25700	25700	25700	104
305	20231121	145500	1036452150	25700	25700	25700	25700	4
306	20231121	145400	1036349350	25650	25700	25700	25650	55
307	20231121	145300	1034935900	25700	25650	25700	25650	111
308	20231121	145200	1032083450	25700	25700	25700	25700	10
309	20231121	145100	1031826450	25700	25700	25700	25700	0
310	20231121	145000	1031826450	25700	25650	25700	25650	65
311	20231121	144900	1030158950	25650	25650	25650	25650	0
312	20231121	144800	1030158950	25650	25650	25650	25650	0
313	20231121	144700	1030158950	25650	25650	25650	25650	0
314	20231121	144600	1030158950	25650	25650	25650	25650	41
315	20231121	144500	1029107300	25650	25700	25700	25650	329
316	20231121	144400	1020664500	25650	25650	25650	25650	12
317	20231121	144300	1020356700	25650	25650	25650	25650	20
318	20231121	144200	1019843700	25700	25700	25700	25700	0
319	20231121	144100	1019843700	25700	25700	25700	25700	40
320	20231121	144000	1018815700	25650	25650	25650	25650	40
321	20231121	143900	1017789700	25650	25700	25700	25650	35
322	20231121	143800	1016891700	25650	25750	25750	25650	117
323	20231121	143700	1013884450	25800	25800	25800	25800	3
324	20231121	143600	1013807050	25750	25750	25750	25700	188
325	20231121	143500	1008966500	25750	25750	25750	25750	0
326	20231121	143400	1008966500	25750	25750	25750	25750	40
327	20231121	143300	1007936500	25750	25750	25750	25750	0
328	20231121	143200	1007936500	25750	25800	25800	25750	19
329	20231121	143100	1007446600	25850	25850	25850	25850	0
330	20231121	143000	1007446600	25850	25850	25850	25850	0
331	20231121	142900	1007446600	25850	25850	25850	25850	0
332	20231121	142800	1007446600	25850	25850	25850	25850	18
333	20231121	142700	1006981300	25700	25700	25700	25700	0
334	20231121	142600	1006981300	25700	25700	25700	25700	0
335	20231121	142500	1006981300	25700	25850	25850	25700	2344
336	20231121	142400	946635500	25850	25850	25850	25850	0
337	20231121	142300	946635500	25850	25850	25850	25850	0
338	20231121	142200	946635500	25850	25850	25850	25850	2
339	20231121	142100	946583800	25850	25850	25850	25850	60
340	20231121	142000	945032800	25850	25850	25850	25850	1
341	20231121	141900	945006950	25900	25900	25900	25900	154
342	20231121	141800	941018350	25950	25950	25950	25950	27
343	20231121	141700	940317700	26000	26000	26000	26000	0
344	20231121	141600	940317700	26000	26000	26000	26000	0
345	20231121	141500	940317700	26000	26000	26000	26000	0
346	20231121	141400	940317700	26000	26000	26000	26000	0
347	20231121	141300	940317700	26000	26000	26000	26000	0
348	20231121	141200	940317700	26000	25950	26000	25950	47
349	20231121	141100	939096800	26000	26000	26000	26000	10
350	20231121	141000	938836800	26000	26000	26000	26000	0
351	20231121	140900	938836800	26000	26000	26000	26000	0
352	20231121	140800	938836800	26000	26000	26000	25900	202
353	20231121	140700	933604800	26000	26000	26000	26000	0
354	20231121	140600	933604800	26000	26000	26000	26000	1
355	20231121	140500	933578800	25950	25950	25950	25950	0
356	20231121	140400	933578800	25950	26000	26000	25950	146
357	20231121	140300	929786200	26000	26000	26000	26000	51
358	20231121	140200	928460200	26050	26050	26050	26050	237
359	20231121	140100	922286350	26050	26050	26050	26050	15
360	20231121	140000	921895600	26100	26050	26100	26050	182
361	20231121	135900	917145600	26050	26050	26050	26050	63
362	20231121	135800	915504450	26050	26000	26050	26000	67
363	20231121	135700	913760000	26000	26000	26000	25900	109
364	20231121	135600	910929300	26000	25950	26000	25950	63
365	20231121	135500	909291800	25950	26000	26000	25950	76
366	20231121	135400	907316250	26000	26000	26000	26000	55
367	20231121	135300	905886250	26000	26000	26100	26000	176
368	20231121	135200	901303750	26050	26100	26100	26050	53
369	20231121	135100	899920750	26100	26150	26150	26100	108
370	20231121	135000	897098750	26100	26100	26100	26100	17
371	20231121	134900	896655050	26100	26100	26100	26100	3
372	20231121	134800	896576750	26100	26100	26100	26100	190
373	20231121	134700	891617750	26150	26100	26150	26100	190
374	20231121	134600	886655950	26150	26150	26150	26150	76
375	20231121	134500	884668550	26150	26150	26150	26150	501
376	20231121	134400	871567400	26150	26100	26150	26100	100
377	20231121	134300	868952600	26150	26150	26150	26150	40
378	20231121	134200	867906600	26150	26150	26150	26150	68
379	20231121	134100	866128400	26150	26150	26150	26150	54
380	20231121	134000	864716300	26100	26100	26100	26100	68
381	20231121	133900	862941500	26050	26050	26050	26050	10
382	20231121	133800	862681000	26100	26100	26100	26100	336
383	20231121	133700	853911400	26100	26050	26100	26050	81
384	20231121	133600	851797750	26100	26100	26100	26100	40
385	20231121	133500	850753750	26050	26050	26050	26050	42
386	20231121	133400	849659650	26050	26100	26100	26000	550
387	20231121	133300	835352600	26100	26050	26100	26050	196
388	20231121	133200	830243800	26050	26050	26100	26050	70
389	20231121	133100	828417650	26050	26050	26050	26050	70
390	20231121	133000	826594150	26050	26050	26050	26050	52
391	20231121	132900	825239550	26050	26050	26100	26000	451
392	20231121	132800	813487550	26100	26100	26100	26100	13
393	20231121	132700	813148250	26150	26150	26150	26150	40
394	20231121	132600	812102250	26150	26100	26150	26100	80
395	20231121	132500	810011200	26100	26100	26100	26100	428
396	20231121	132400	798840400	26050	26100	26100	26050	98
397	20231121	132300	796283200	26100	26050	26100	26050	140
398	20231121	132200	792634200	26100	26100	26100	26100	81
399	20231121	132100	790520100	26050	26000	26050	26000	21
400	20231121	132000	789974050	26050	26050	26050	26050	104
401	20231121	131900	787264850	26100	26100	26100	26100	180
402	20231121	131800	782566850	26100	26100	26100	26100	61
403	20231121	131700	780974750	26050	26050	26050	26050	0
404	20231121	131600	780974750	26050	26000	26050	26000	272
405	20231121	131500	773889400	26000	26000	26000	26000	157
406	20231121	131400	769807400	26000	25950	26000	25950	37
407	20231121	131300	768847200	25950	25900	25950	25900	100
408	20231121	131200	766252250	26000	26000	26000	26000	43
409	20231121	131100	765134250	26000	26000	26000	26000	105
410	20231121	131000	762404250	25950	25950	25950	25950	70
411	20231121	130900	760587750	25950	25950	25950	25950	153
412	20231121	130800	756617400	25950	25950	25950	25900	6
413	20231121	130700	756461900	25950	25950	25950	25950	6
414	20231121	130600	756306200	25950	25950	25950	25950	0
415	20231121	130500	756306200	25950	25950	25950	25950	0
416	20231121	130400	756306200	25950	25900	25950	25900	2
417	20231121	130300	756254350	25900	25900	25900	25900	6
418	20231121	130200	756098950	25900	25900	25900	25900	0
419	20231121	130100	756098950	25900	25900	25900	25900	0
420	20231121	130000	756098950	25900	25900	25900	25900	54
421	20231121	125900	754700350	25900	25850	25900	25850	359
422	20231121	125800	745407250	25850	25850	25850	25850	152
423	20231121	125700	741478050	25850	25900	25900	25850	16
424	20231121	125600	741064000	25900	25900	25900	25900	6
425	20231121	125500	740908600	25900	25900	25900	25900	222
426	20231121	125400	735158800	25900	25900	25900	25900	0
427	20231121	125300	735158800	25900	25900	25900	25900	104
428	20231121	125200	732465200	25900	25900	25900	25900	12
429	20231121	125100	732154400	25900	25900	25900	25900	0
430	20231121	125000	732154400	25900	25900	25900	25900	53
431	20231121	124900	730781700	25900	25900	25900	25900	0
432	20231121	124800	730781700	25900	25900	25900	25900	3
433	20231121	124700	730704000	25900	25900	25900	25900	0
434	20231121	124600	730704000	25900	25900	25900	25900	0
435	20231121	124500	730704000	25900	25950	25950	25900	2465
436	20231121	124400	666855150	25950	25950	25950	25950	79
437	20231121	124300	664805100	26000	25950	26000	25950	9
438	20231121	124200	664571350	26000	26000	26000	26000	0
439	20231121	124100	664571350	26000	26000	26000	26000	6
440	20231121	124000	664415350	25900	25900	25900	25900	39
441	20231121	123900	663405250	25950	25950	25950	25950	154
442	20231121	123800	659408950	25950	26000	26000	25950	64
443	20231121	123700	657747000	26000	26000	26000	26000	3
444	20231121	123600	657669000	26000	26000	26000	26000	17
445	20231121	123500	657227000	25950	26000	26000	25950	40
446	20231121	123400	656188500	26000	26000	26000	26000	4
447	20231121	123300	656084500	26000	26000	26000	26000	138
448	20231121	123200	652496500	26000	26000	26000	26000	7
449	20231121	123100	652314500	26050	26050	26050	26050	3
450	20231121	123000	652236350	26000	26000	26000	26000	0
451	20231121	122900	652236350	26000	26050	26050	26000	35
452	20231121	122800	651324900	26100	26100	26100	26100	0
453	20231121	122700	651324900	26100	26050	26100	26050	2
454	20231121	122600	651272750	26100	26050	26100	26050	229
455	20231121	122500	645307150	26050	26050	26100	26050	573
456	20231121	122400	630367900	26100	26000	26100	26000	406
457	20231121	122300	619801050	25900	25750	26000	25750	3864
458	20231121	122200	519743900	25700	25700	25700	25650	599
459	20231121	122100	504354350	25700	25700	25700	25700	0
460	20231121	122000	504354350	25700	25750	25750	25700	102
461	20231121	121900	501732900	25750	25700	25750	25700	6
462	20231121	121800	501578550	25750	25750	25750	25750	0
463	20231121	121700	501578550	25750	25700	25750	25700	89
464	20231121	121600	499291050	25750	25700	25750	25700	1419
465	20231121	121500	462799850	25700	25700	25700	25700	4
466	20231121	121400	462697050	25700	25700	25700	25700	0
467	20231121	121300	462697050	25700	25650	25700	25650	1064
468	20231121	121200	435405050	25650	25650	25650	25650	3
469	20231121	121100	435328100	25650	25650	25650	25650	0
470	20231121	121000	435328100	25650	25650	25650	25650	7
471	20231121	120900	435148550	25600	25600	25600	25600	216
472	20231121	120800	429618950	25600	25600	25600	25600	3
473	20231121	120700	429542150	25600	25600	25600	25600	4
474	20231121	120600	429439750	25600	25600	25600	25600	0
475	20231121	120500	429439750	25600	25600	25600	25600	4
476	20231121	120400	429337350	25600	25600	25600	25600	0
477	20231121	120300	429337350	25600	25550	25600	25550	22
478	20231121	120200	428775050	25600	25600	25600	25600	1
479	20231121	120100	428749450	25600	25600	25600	25600	15
480	20231121	120000	428365450	25600	25600	25600	25600	3
481	20231121	115900	428288650	25600	25600	25600	25600	12
482	20231121	115800	427981450	25600	25600	25600	25600	3
483	20231121	115700	427904650	25600	25550	25600	25550	9
484	20231121	115600	427674350	25550	25600	25600	25550	5
485	20231121	115500	427546400	25600	25600	25600	25600	0
486	20231121	115400	427546400	25600	25600	25600	25600	0
487	20231121	115300	427546400	25600	25550	25600	25550	34
488	20231121	115200	426677550	25550	25550	25550	25550	1
489	20231121	115100	426652000	25600	25600	25600	25600	4
490	20231121	115000	426549600	25600	25600	25600	25600	0
491	20231121	114900	426549600	25600	25550	25600	25550	9
492	20231121	114800	426319250	25550	25550	25550	25550	0
493	20231121	114700	426319250	25550	25550	25550	25550	9
494	20231121	114600	426089300	25550	25550	25550	25550	4
495	20231121	114500	425987100	25550	25550	25550	25550	0
496	20231121	114400	425987100	25550	25550	25550	25550	12
497	20231121	114300	425680500	25550	25550	25550	25550	6
498	20231121	114200	425527200	25550	25550	25550	25550	3
499	20231121	114100	425450550	25600	25600	25600	25600	0
500	20231121	114000	425450550	25600	25600	25600	25600	6
501	20231121	113900	425296950	25600	25600	25600	25600	3
502	20231121	113800	425220150	25600	25600	25600	25600	3
503	20231121	113700	425143350	25550	25600	25600	25550	35
504	20231121	113600	424248850	25600	25600	25600	25600	0
505	20231121	113500	424248850	25600	25600	25600	25600	6
506	20231121	113400	424095250	25600	25550	25600	25550	132
507	20231121	113300	420722500	25600	25600	25600	25600	0
508	20231121	113200	420722500	25600	25550	25600	25550	4
509	20231121	113100	420620150	25550	25550	25550	25550	6
510	20231121	113000	420466850	25600	25550	25600	25550	30
511	20231121	112900	419699100	25600	25550	25600	25500	130
512	20231121	112800	416377550	25550	25550	25550	25550	0
513	20231121	112700	416377550	25550	25550	25550	25550	4
514	20231121	112600	416275350	25550	25550	25550	25350	4145
515	20231121	112500	311124750	25500	25550	25550	25500	13
516	20231121	112400	310792650	25550	25550	25550	25550	0
517	20231121	112300	310792650	25550	25550	25550	25550	9
518	20231121	112200	310562700	25550	25550	25550	25550	0
519	20231121	112100	310562700	25550	25550	25550	25550	1
520	20231121	112000	310537150	25550	25550	25550	25550	57
521	20231121	111900	309080800	25550	25550	25550	25550	3
522	20231121	111800	309004150	25550	25550	25550	25550	4
523	20231121	111700	308901950	25550	25550	25550	25550	2
524	20231121	111600	308850850	25550	25550	25550	25550	5
525	20231121	111500	308723100	25550	25550	25550	25550	8
526	20231121	111400	308518700	25550	25550	25550	25550	11
527	20231121	111300	308237650	25550	25550	25550	25550	6
528	20231121	111200	308084350	25550	25550	25550	25550	6
529	20231121	111100	307931050	25550	25550	25550	25550	395
530	20231121	111000	297838800	25550	25550	25550	25550	0
531	20231121	110900	297838800	25550	25500	25550	25500	10
532	20231121	110800	297583400	25550	25550	25550	25550	14
533	20231121	110700	297225700	25550	25550	25550	25550	0
534	20231121	110600	297225700	25550	25550	25550	25550	54
535	20231121	110500	295846000	25550	25550	25600	25550	156
536	20231121	110400	291859850	25600	25600	25600	25600	4
537	20231121	110300	291757450	25600	25600	25600	25600	10
538	20231121	110200	291501450	25600	25600	25600	25600	0
539	20231121	110100	291501450	25600	25550	25600	25550	48
540	20231121	110000	290274900	25600	25600	25600	25600	50
541	20231121	105900	288994900	25600	25600	25600	25600	4
542	20231121	105800	288892500	25600	25550	25600	25550	158
543	20231121	105700	284852650	25600	25600	25600	25600	63
544	20231121	105600	283239850	25600	25550	25600	25550	176
545	20231121	105500	278736750	25600	25600	25600	25600	0
546	20231121	105400	278736750	25600	25550	25600	25550	96
547	20231121	105300	276283800	25600	25600	25600	25600	0
548	20231121	105200	276283800	25600	25600	25600	25600	253
549	20231121	105100	269807000	25500	25500	25500	25500	5
550	20231121	105000	269679500	25500	25600	25600	25500	64
551	20231121	104900	268041800	25600	25600	25600	25600	53
552	20231121	104800	266685000	25600	25600	25600	25600	79
553	20231121	104700	264662600	25650	25500	25650	25500	1466
554	20231121	104600	227180400	25500	25500	25550	25500	30
555	20231121	104500	226414400	25500	25500	25550	25500	10
556	20231121	104400	226159250	25500	25500	25550	25500	117
557	20231121	104300	223175200	25500	25500	25500	25500	65
558	20231121	104200	221517700	25500	25500	25500	25500	319
559	20231121	104100	213383200	25450	25450	25450	25450	1
560	20231121	104000	213357750	25450	25450	25450	25450	11
561	20231121	103900	213077800	25450	25450	25450	25450	11
562	20231121	103800	212797850	25450	25450	25500	25450	209
563	20231121	103700	207478000	25400	25400	25400	25400	2
564	20231121	103600	207427200	25400	25400	25400	25400	0
565	20231121	103500	207427200	25400	25400	25400	25400	3
566	20231121	103400	207351000	25400	25400	25400	25400	49
567	20231121	103300	206106400	25400	25400	25400	25400	3
568	20231121	103200	206030200	25350	25350	25350	25350	0
569	20231121	103100	206030200	25350	25400	25400	25350	5
570	20231121	103000	205903250	25350	25350	25350	25350	0
571	20231121	102900	205903250	25350	25350	25350	25350	0
572	20231121	102800	205903250	25350	25350	25350	25350	24
573	20231121	102700	205294850	25350	25350	25350	25350	2
574	20231121	102600	205244150	25350	25350	25350	25350	5
575	20231121	102500	205117400	25350	25350	25350	25350	0
576	20231121	102400	205117400	25350	25350	25350	25350	3
577	20231121	102300	205041350	25350	25350	25350	25350	0
578	20231121	102200	205041350	25350	25350	25350	25350	1
579	20231121	102100	205016000	25400	25400	25400	25400	4
580	20231121	102000	204914400	25400	25300	25400	25300	438
581	20231121	101900	193811300	25300	25300	25300	25300	3
582	20231121	101800	193735400	25200	25200	25200	25200	0
583	20231121	101700	193735400	25200	25300	25300	25200	38
584	20231121	101600	192776800	25300	25300	25300	25250	97
585	20231121	101500	190322850	25300	25300	25300	25300	0
586	20231121	101400	190322850	25300	25300	25300	25300	20
587	20231121	101300	189816850	25300	25300	25300	25300	1
588	20231121	101200	189791550	25300	25300	25300	25300	5
589	20231121	101100	189665050	25250	25250	25250	25250	7
590	20231121	101000	189488300	25300	25300	25300	25300	1
591	20231121	100900	189463000	25300	25200	25300	25200	402
592	20231121	100800	179332400	25350	25350	25350	25350	0
593	20231121	100700	179332400	25350	25350	25350	25350	5
594	20231121	100600	179205650	25350	25350	25350	25350	0
595	20231121	100500	179205650	25350	25350	25350	25350	8
596	20231121	100400	179002850	25400	25400	25400	25400	0
597	20231121	100300	179002850	25400	25400	25400	25400	0
598	20231121	100200	179002850	25400	25400	25400	25400	4
599	20231121	100100	178901250	25200	25350	25350	25200	204
600	20231121	100000	173735250	25400	25400	25400	25400	4
601	20231121	095900	173633650	25400	25400	25400	25400	7
602	20231121	095800	173455850	25400	25400	25400	25400	3
603	20231121	095700	173379650	25350	25350	25350	25350	0
604	20231121	095600	173379650	25350	25350	25350	25350	9
605	20231121	095500	173151500	25350	25350	25350	25350	3
606	20231121	095400	173075450	25350	25350	25350	25350	23
607	20231121	095300	172492400	25350	25350	25350	25350	4
608	20231121	095200	172391000	25350	25400	25450	25350	55
609	20231121	095100	170993900	25400	25300	25400	25300	917
610	20231121	095000	147790200	25200	25200	25200	25200	84
611	20231121	094900	145673400	25200	25200	25200	25200	2
612	20231121	094800	145623000	25300	25150	25300	25150	10
613	20231121	094700	145371050	25150	25150	25150	25150	2
614	20231121	094600	145320750	25300	25300	25300	25300	3
615	20231121	094500	145244850	25300	25300	25300	25300	0
616	20231121	094400	145244850	25300	25300	25300	25300	0
617	20231121	094300	145244850	25300	25300	25300	25300	18
618	20231121	094200	144789450	25300	25300	25300	25300	0
619	20231121	094100	144789450	25300	25200	25300	25200	232
620	20231121	094000	138942450	25300	25300	25300	25300	0
621	20231121	093900	138942450	25300	25350	25350	25300	13
622	20231121	093800	138613400	25250	25250	25250	25250	96
623	20231121	093700	136189400	25250	25250	25250	25250	200
624	20231121	093600	131139400	25400	25400	25400	25400	3
625	20231121	093500	131063200	25300	25300	25300	25300	127
626	20231121	093400	127850100	25450	25450	25450	25450	4
627	20231121	093300	127748300	25300	25300	25300	25300	14
628	20231121	093200	127394100	25250	25250	25250	25250	0
629	20231121	093100	127394100	25250	25300	25300	25250	441
630	20231121	093000	116237250	25300	25300	25300	25300	0
631	20231121	092900	116237250	25300	25300	25300	25300	0
632	20231121	092800	116237250	25300	25300	25300	25300	0
633	20231121	092700	116237250	25300	25300	25300	25300	29
634	20231121	092600	115503550	25450	25350	25450	25300	10
635	20231121	092500	115249850	25300	25300	25300	25300	0
636	20231121	092400	115249850	25300	25350	25350	25300	287
637	20231121	092300	107979650	25400	25500	25500	25400	563
638	20231121	092200	93653350	25500	25500	25500	25500	0
639	20231121	092100	93653350	25500	25500	25500	25500	0
640	20231121	092000	93653350	25500	25500	25500	25500	33
641	20231121	091900	92811850	25500	25500	25500	25500	46
642	20231121	091800	91638850	25500	25550	25550	25500	197
643	20231121	091700	86614800	25550	25550	25550	25550	116
644	20231121	091600	83651000	25550	25450	25550	25450	299
645	20231121	091500	76025000	25500	25400	25500	25400	10
646	20231121	091400	75770800	25450	25400	25450	25400	21
647	20231121	091300	75236850	25500	25250	25500	25250	326
648	20231121	091200	66985650	25250	25250	25250	25250	60
649	20231121	091100	65470650	25400	25400	25400	25400	0
650	20231121	091000	65470650	25400	25400	25400	25400	1
651	20231121	090900	65445250	25400	25400	25400	25400	1
652	20231121	090800	65419850	25250	25350	25350	25250	93
653	20231121	090700	63065600	25450	25400	25450	25400	21
654	20231121	090600	62531700	25450	25500	25550	25450	157
655	20231121	090500	58527950	25550	25350	25550	25350	40
656	20231121	090400	57511850	25300	25250	25300	25250	32
657	20231121	090300	56702600	25200	25100	25200	25050	69
658	20231121	090200	54971100	25100	25050	25250	25000	555
659	20231121	090100	41047850	25050	25400	25400	25050	986
660	20231121	090000	16230800	25400	25450	25450	25400	634