KissMeData/214370/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	202100	2369448100	27600	27600	27600	27600	3840
3	20231123	202000	2369448100	27600	27600	27600	27600	0
4	20231123	201900	2369448100	27600	27600	27600	27600	0
5	20231123	201800	2369448100	27600	27600	27600	27600	0
6	20231123	201700	2369448100	27600	27600	27600	27600	0
7	20231123	201600	2369448100	27600	27600	27600	27600	0
8	20231123	201500	2369448100	27600	27600	27600	27600	0
9	20231123	201400	2369448100	27600	27600	27600	27600	0
10	20231123	201300	2369448100	27600	27600	27600	27600	0
11	20231123	201200	2369448100	27600	27600	27600	27600	0
12	20231123	201100	2369448100	27600	27600	27600	27600	0
13	20231123	201000	2369448100	27600	27600	27600	27600	0
14	20231123	200900	2369448100	27600	27600	27600	27600	0
15	20231123	200800	2369448100	27600	27600	27600	27600	0
16	20231123	200700	2369448100	27600	27600	27600	27600	0
17	20231123	200600	2369448100	27600	27600	27600	27600	0
18	20231123	200500	2369448100	27600	27600	27600	27600	0
19	20231123	200400	2369448100	27600	27600	27600	27600	0
20	20231123	200300	2369448100	27600	27600	27600	27600	0
21	20231123	200200	2369448100	27600	27600	27600	27600	0
22	20231123	200100	2369448100	27600	27600	27600	27600	0
23	20231123	200000	2369448100	27600	27600	27600	27600	0
24	20231123	195900	2369448100	27600	27600	27600	27600	0
25	20231123	195800	2369448100	27600	27600	27600	27600	0
26	20231123	195700	2369448100	27600	27600	27600	27600	0
27	20231123	195600	2369448100	27600	27600	27600	27600	0
28	20231123	195500	2369448100	27600	27600	27600	27600	0
29	20231123	195400	2369448100	27600	27600	27600	27600	0
30	20231123	195300	2369448100	27600	27600	27600	27600	0
31	20231123	195200	2369448100	27600	27600	27600	27600	0
32	20231123	195100	2369448100	27600	27600	27600	27600	3840
33	20231123	195000	2369448100	27600	27600	27600	27600	0
34	20231123	194900	2369448100	27600	27600	27600	27600	0
35	20231123	194800	2369448100	27600	27600	27600	27600	0
36	20231123	194700	2369448100	27600	27600	27600	27600	0
37	20231123	194600	2369448100	27600	27600	27600	27600	0
38	20231123	194500	2369448100	27600	27600	27600	27600	0
39	20231123	194400	2369448100	27600	27600	27600	27600	0
40	20231123	194300	2369448100	27600	27600	27600	27600	0
41	20231123	194200	2369448100	27600	27600	27600	27600	0
42	20231123	194100	2369448100	27600	27600	27600	27600	0
43	20231123	194000	2369448100	27600	27600	27600	27600	0
44	20231123	193900	2369448100	27600	27600	27600	27600	0
45	20231123	193800	2369448100	27600	27600	27600	27600	0
46	20231123	193700	2369448100	27600	27600	27600	27600	0
47	20231123	193600	2369448100	27600	27600	27600	27600	0
48	20231123	193500	2369448100	27600	27600	27600	27600	0
49	20231123	193400	2369448100	27600	27600	27600	27600	0
50	20231123	193300	2369448100	27600	27600	27600	27600	0
51	20231123	193200	2369448100	27600	27600	27600	27600	0
52	20231123	193100	2369448100	27600	27600	27600	27600	0
53	20231123	193000	2369448100	27600	27600	27600	27600	0
54	20231123	192900	2369448100	27600	27600	27600	27600	0
55	20231123	192800	2369448100	27600	27600	27600	27600	0
56	20231123	192700	2369448100	27600	27600	27600	27600	0
57	20231123	192600	2369448100	27600	27600	27600	27600	0
58	20231123	192500	2369448100	27600	27600	27600	27600	0
59	20231123	192400	2369448100	27600	27600	27600	27600	0
60	20231123	192300	2369448100	27600	27600	27600	27600	0
61	20231123	192200	2369448100	27600	27600	27600	27600	0
62	20231123	192100	2369448100	27600	27600	27600	27600	3840
63	20231123	192000	2369448100	27600	27600	27600	27600	0
64	20231123	191900	2369448100	27600	27600	27600	27600	0
65	20231123	191800	2369448100	27600	27600	27600	27600	0
66	20231123	191700	2369448100	27600	27600	27600	27600	0
67	20231123	191600	2369448100	27600	27600	27600	27600	0
68	20231123	191500	2369448100	27600	27600	27600	27600	0
69	20231123	191400	2369448100	27600	27600	27600	27600	0
70	20231123	191300	2369448100	27600	27600	27600	27600	0
71	20231123	191200	2369448100	27600	27600	27600	27600	0
72	20231123	191100	2369448100	27600	27600	27600	27600	0
73	20231123	191000	2369448100	27600	27600	27600	27600	0
74	20231123	190900	2369448100	27600	27600	27600	27600	0
75	20231123	190800	2369448100	27600	27600	27600	27600	0
76	20231123	190700	2369448100	27600	27600	27600	27600	0
77	20231123	190600	2369448100	27600	27600	27600	27600	0
78	20231123	190500	2369448100	27600	27600	27600	27600	0
79	20231123	190400	2369448100	27600	27600	27600	27600	0
80	20231123	190300	2369448100	27600	27600	27600	27600	0
81	20231123	190200	2369448100	27600	27600	27600	27600	0
82	20231123	190100	2369448100	27600	27600	27600	27600	0
83	20231123	190000	2369448100	27600	27600	27600	27600	0
84	20231123	185900	2369448100	27600	27600	27600	27600	0
85	20231123	185800	2369448100	27600	27600	27600	27600	0
86	20231123	185700	2369448100	27600	27600	27600	27600	0
87	20231123	185600	2369448100	27600	27600	27600	27600	0
88	20231123	185500	2369448100	27600	27600	27600	27600	0
89	20231123	185400	2369448100	27600	27600	27600	27600	0
90	20231123	185300	2369448100	27600	27600	27600	27600	0
91	20231123	185200	2369448100	27600	27600	27600	27600	0
92	20231123	185100	2369448100	27600	27600	27600	27600	3840
93	20231123	185000	2369448100	27600	27600	27600	27600	0
94	20231123	184900	2369448100	27600	27600	27600	27600	0
95	20231123	184800	2369448100	27600	27600	27600	27600	0
96	20231123	184700	2369448100	27600	27600	27600	27600	0
97	20231123	184600	2369448100	27600	27600	27600	27600	0
98	20231123	184500	2369448100	27600	27600	27600	27600	0
99	20231123	184400	2369448100	27600	27600	27600	27600	0
100	20231123	184300	2369448100	27600	27600	27600	27600	0
101	20231123	184200	2369448100	27600	27600	27600	27600	0
102	20231123	184100	2369448100	27600	27600	27600	27600	0
103	20231123	184000	2369448100	27600	27600	27600	27600	0
104	20231123	183900	2369448100	27600	27600	27600	27600	0
105	20231123	183800	2369448100	27600	27600	27600	27600	0
106	20231123	183700	2369448100	27600	27600	27600	27600	0
107	20231123	183600	2369448100	27600	27600	27600	27600	0
108	20231123	183500	2369448100	27600	27600	27600	27600	0
109	20231123	183400	2369448100	27600	27600	27600	27600	0
110	20231123	183300	2369448100	27600	27600	27600	27600	0
111	20231123	183200	2369448100	27600	27600	27600	27600	0
112	20231123	183100	2369448100	27600	27600	27600	27600	0
113	20231123	183000	2369448100	27600	27600	27600	27600	0
114	20231123	182900	2369448100	27600	27600	27600	27600	0
115	20231123	182800	2369448100	27600	27600	27600	27600	0
116	20231123	182700	2369448100	27600	27600	27600	27600	0
117	20231123	182600	2369448100	27600	27600	27600	27600	0
118	20231123	182500	2369448100	27600	27600	27600	27600	0
119	20231123	182400	2369448100	27600	27600	27600	27600	0
120	20231123	182300	2369448100	27600	27600	27600	27600	0
121	20231123	182200	2369448100	27600	27600	27600	27600	0
122	20231123	182100	2369448100	27600	27600	27600	27600	3840
123	20231123	182000	2369448100	27600	27600	27600	27600	0
124	20231123	181900	2369448100	27600	27600	27600	27600	0
125	20231123	181800	2369448100	27600	27600	27600	27600	0
126	20231123	181700	2369448100	27600	27600	27600	27600	0
127	20231123	181600	2369448100	27600	27600	27600	27600	0
128	20231123	181500	2369448100	27600	27600	27600	27600	0
129	20231123	181400	2369448100	27600	27600	27600	27600	0
130	20231123	181300	2369448100	27600	27600	27600	27600	0
131	20231123	181200	2369448100	27600	27600	27600	27600	0
132	20231123	181100	2369448100	27600	27600	27600	27600	0
133	20231123	181000	2369448100	27600	27600	27600	27600	0
134	20231123	180900	2369448100	27600	27600	27600	27600	0
135	20231123	180800	2369448100	27600	27600	27600	27600	0
136	20231123	180700	2369448100	27600	27600	27600	27600	0
137	20231123	180600	2369448100	27600	27600	27600	27600	0
138	20231123	180500	2369448100	27600	27600	27600	27600	0
139	20231123	180400	2369448100	27600	27600	27600	27600	0
140	20231123	180300	2369448100	27600	27600	27600	27600	0
141	20231123	180200	2369448100	27600	27600	27600	27600	0
142	20231123	180100	2369448100	27600	27600	27600	27600	0
143	20231123	180000	2369448100	27600	27600	27600	27600	0
144	20231123	175900	2369448100	27600	27600	27600	27600	0
145	20231123	175800	2369448100	27600	27600	27600	27600	0
146	20231123	175700	2369448100	27600	27600	27600	27600	0
147	20231123	175600	2369448100	27600	27600	27600	27600	0
148	20231123	175500	2369448100	27600	27600	27600	27600	0
149	20231123	175400	2369448100	27600	27600	27600	27600	0
150	20231123	175300	2369448100	27600	27600	27600	27600	0
151	20231123	175200	2369448100	27600	27600	27600	27600	0
152	20231123	175100	2369448100	27600	27600	27600	27600	3840
153	20231123	175000	2369448100	27600	27600	27600	27600	0
154	20231123	174900	2369448100	27600	27600	27600	27600	0
155	20231123	174800	2369448100	27600	27600	27600	27600	0
156	20231123	174700	2369448100	27600	27600	27600	27600	0
157	20231123	174600	2369448100	27600	27600	27600	27600	0
158	20231123	174500	2369448100	27600	27600	27600	27600	0
159	20231123	174400	2369448100	27600	27600	27600	27600	0
160	20231123	174300	2369448100	27600	27600	27600	27600	0
161	20231123	174200	2369448100	27600	27600	27600	27600	0
162	20231123	174100	2369448100	27600	27600	27600	27600	0
163	20231123	174000	2369448100	27600	27600	27600	27600	0
164	20231123	173900	2369448100	27600	27600	27600	27600	0
165	20231123	173800	2369448100	27600	27600	27600	27600	0
166	20231123	173700	2369448100	27600	27600	27600	27600	0
167	20231123	173600	2369448100	27600	27600	27600	27600	0
168	20231123	173500	2369448100	27600	27600	27600	27600	0
169	20231123	173400	2369448100	27600	27600	27600	27600	0
170	20231123	173300	2369448100	27600	27600	27600	27600	0
171	20231123	173200	2369448100	27600	27600	27600	27600	0
172	20231123	173100	2369448100	27600	27600	27600	27600	0
173	20231123	173000	2369448100	27600	27600	27600	27600	0
174	20231123	172900	2369448100	27600	27600	27600	27600	0
175	20231123	172800	2369448100	27600	27600	27600	27600	0
176	20231123	172700	2369448100	27600	27600	27600	27600	0
177	20231123	172600	2369448100	27600	27600	27600	27600	0
178	20231123	172500	2369448100	27600	27600	27600	27600	0
179	20231123	172400	2369448100	27600	27600	27600	27600	0
180	20231123	172300	2369448100	27600	27600	27600	27600	0
181	20231123	172200	2369448100	27600	27600	27600	27600	0
182	20231123	172100	2369448100	27600	27600	27600	27600	3840
183	20231123	172000	2369448100	27600	27600	27600	27600	0
184	20231123	171900	2369448100	27600	27600	27600	27600	0
185	20231123	171800	2369448100	27600	27600	27600	27600	0
186	20231123	171700	2369448100	27600	27600	27600	27600	0
187	20231123	171600	2369448100	27600	27600	27600	27600	0
188	20231123	171500	2369448100	27600	27600	27600	27600	0
189	20231123	171400	2369448100	27600	27600	27600	27600	0
190	20231123	171300	2369448100	27600	27600	27600	27600	0
191	20231123	171200	2369448100	27600	27600	27600	27600	0
192	20231123	171100	2369448100	27600	27600	27600	27600	0
193	20231123	171000	2369448100	27600	27600	27600	27600	0
194	20231123	170900	2369448100	27600	27600	27600	27600	0
195	20231123	170800	2369448100	27600	27600	27600	27600	0
196	20231123	170700	2369448100	27600	27600	27600	27600	0
197	20231123	170600	2369448100	27600	27600	27600	27600	0
198	20231123	170500	2369448100	27600	27600	27600	27600	0
199	20231123	170400	2369448100	27600	27600	27600	27600	0
200	20231123	170300	2369448100	27600	27600	27600	27600	0
201	20231123	170200	2369448100	27600	27600	27600	27600	0
202	20231123	170100	2369448100	27600	27600	27600	27600	0
203	20231123	170000	2369448100	27600	27600	27600	27600	0
204	20231123	165900	2369448100	27600	27600	27600	27600	0
205	20231123	165800	2369448100	27600	27600	27600	27600	0
206	20231123	165700	2369448100	27600	27600	27600	27600	0
207	20231123	165600	2369448100	27600	27600	27600	27600	0
208	20231123	165500	2369448100	27600	27600	27600	27600	0
209	20231123	165400	2369448100	27600	27600	27600	27600	0
210	20231123	165300	2369448100	27600	27600	27600	27600	0
211	20231123	165200	2369448100	27600	27600	27600	27600	0
212	20231123	165100	2369448100	27600	27600	27600	27600	3840
213	20231123	165000	2369448100	27600	27600	27600	27600	0
214	20231123	164900	2369448100	27600	27600	27600	27600	0
215	20231123	164800	2369448100	27600	27600	27600	27600	0
216	20231123	164700	2369448100	27600	27600	27600	27600	0
217	20231123	164600	2369448100	27600	27600	27600	27600	0
218	20231123	164500	2369448100	27600	27600	27600	27600	0
219	20231123	164400	2369448100	27600	27600	27600	27600	0
220	20231123	164300	2369448100	27600	27600	27600	27600	0
221	20231123	164200	2369448100	27600	27600	27600	27600	0
222	20231123	164100	2369448100	27600	27600	27600	27600	0
223	20231123	164000	2369448100	27600	27600	27600	27600	0
224	20231123	163900	2369448100	27600	27600	27600	27600	0
225	20231123	163800	2369448100	27600	27600	27600	27600	0
226	20231123	163700	2369448100	27600	27600	27600	27600	0
227	20231123	163600	2369448100	27600	27600	27600	27600	0
228	20231123	163500	2369448100	27600	27600	27600	27600	0
229	20231123	163400	2369448100	27600	27600	27600	27600	0
230	20231123	163300	2369448100	27600	27600	27600	27600	0
231	20231123	163200	2369448100	27600	27600	27600	27600	0
232	20231123	163100	2369448100	27600	27600	27600	27600	0
233	20231123	163000	2369448100	27600	27600	27600	27600	0
234	20231123	162900	2369448100	27600	27600	27600	27600	0
235	20231123	162800	2369448100	27600	27600	27600	27600	0
236	20231123	162700	2369448100	27600	27600	27600	27600	0
237	20231123	162600	2369448100	27600	27600	27600	27600	0
238	20231123	162500	2369448100	27600	27600	27600	27600	0
239	20231123	162400	2369448100	27600	27600	27600	27600	0
240	20231123	162300	2369448100	27600	27600	27600	27600	0
241	20231123	162200	2369448100	27600	27600	27600	27600	0
242	20231123	162100	2369448100	27600	27600	27600	27600	3840
243	20231123	162000	2369448100	27600	27600	27600	27600	0
244	20231123	161900	2369448100	27600	27600	27600	27600	0
245	20231123	161800	2369448100	27600	27600	27600	27600	0
246	20231123	161700	2369448100	27600	27600	27600	27600	0
247	20231123	161600	2369448100	27600	27600	27600	27600	0
248	20231123	161500	2369448100	27600	27600	27600	27600	0
249	20231123	161400	2369448100	27600	27600	27600	27600	0
250	20231123	161300	2369448100	27600	27600	27600	27600	0
251	20231123	161200	2369448100	27600	27600	27600	27600	0
252	20231123	161100	2369448100	27600	27600	27600	27600	0
253	20231123	161000	2369448100	27600	27600	27600	27600	0
254	20231123	160900	2369448100	27600	27600	27600	27600	0
255	20231123	160800	2369448100	27600	27600	27600	27600	0
256	20231123	160700	2369448100	27600	27600	27600	27600	0
257	20231123	160600	2369448100	27600	27600	27600	27600	0
258	20231123	160500	2369448100	27600	27600	27600	27600	0
259	20231123	160400	2369448100	27600	27600	27600	27600	0
260	20231123	160300	2369448100	27600	27600	27600	27600	0
261	20231123	160200	2369448100	27600	27600	27600	27600	0
262	20231123	160100	2369448100	27600	27600	27600	27600	0
263	20231123	160000	2369448100	27600	27600	27600	27600	0
264	20231123	155900	2369448100	27600	27600	27600	27600	0
265	20231123	155800	2369448100	27600	27600	27600	27600	0
266	20231123	155700	2369448100	27600	27600	27600	27600	0
267	20231123	155600	2369448100	27600	27600	27600	27600	0
268	20231123	155500	2369448100	27600	27600	27600	27600	0
269	20231123	155400	2369448100	27600	27600	27600	27600	0
270	20231123	155300	2369448100	27600	27600	27600	27600	0
271	20231123	155200	2369448100	27600	27600	27600	27600	0
272	20231123	155100	2369448100	27600	27600	27600	27600	3840
273	20231123	155000	2369448100	27600	27600	27600	27600	0
274	20231123	154900	2369448100	27600	27600	27600	27600	0
275	20231123	154800	2369448100	27600	27600	27600	27600	0
276	20231123	154700	2369448100	27600	27600	27600	27600	0
277	20231123	154600	2369448100	27600	27600	27600	27600	0
278	20231123	154500	2369448100	27600	27600	27600	27600	0
279	20231123	154400	2369448100	27600	27600	27600	27600	0
280	20231123	154300	2369448100	27600	27600	27600	27600	0
281	20231123	154200	2369448100	27600	27600	27600	27600	0
282	20231123	154100	2369448100	27600	27600	27600	27600	0
283	20231123	154000	2369448100	27600	27600	27600	27600	0
284	20231123	153900	2369448100	27600	27600	27600	27600	0
285	20231123	153800	2369448100	27600	27600	27600	27600	0
286	20231123	153700	2369448100	27600	27600	27600	27600	0
287	20231123	153600	2369448100	27600	27600	27600	27600	0
288	20231123	153500	2369448100	27600	27600	27600	27600	0
289	20231123	153400	2369448100	27600	27600	27600	27600	0
290	20231123	153300	2369448100	27600	27600	27600	27600	0
291	20231123	153200	2369448100	27600	27600	27600	27600	0
292	20231123	153100	2369448100	27600	27600	27600	27600	0
293	20231123	153000	2369448100	27600	27600	27600	27600	3840
294	20231123	152900	2263464100	27550	27550	27550	27550	0
295	20231123	152800	2263464100	27550	27550	27550	27550	0
296	20231123	152700	2263464100	27550	27550	27550	27550	0
297	20231123	152600	2263464100	27550	27550	27550	27550	0
298	20231123	152500	2263464100	27550	27550	27550	27550	0
299	20231123	152400	2263464100	27550	27550	27550	27550	0
300	20231123	152300	2263464100	27550	27550	27550	27550	0
301	20231123	152200	2263464100	27550	27550	27550	27550	0
302	20231123	152100	2263464100	27550	27550	27550	27550	0
303	20231123	152000	2263464100	27550	27550	27550	27550	0
304	20231123	151900	2263464100	27550	27550	27550	27500	852
305	20231123	151800	2239993900	27500	27500	27550	27500	197
306	20231123	151700	2234570800	27550	27550	27550	27500	1281
307	20231123	151600	2199291050	27550	27600	27600	27550	125
308	20231123	151500	2195846050	27550	27550	27600	27550	98
309	20231123	151400	2193145650	27550	27550	27550	27550	374
310	20231123	151300	2182841950	27550	27500	27550	27500	26
311	20231123	151200	2182126900	27500	27550	27550	27500	91
312	20231123	151100	2179621000	27500	27500	27500	27500	138
313	20231123	151000	2175826000	27500	27550	27550	27500	402
314	20231123	150900	2164752250	27550	27550	27550	27550	134
315	20231123	150800	2161060550	27550	27550	27550	27500	928
316	20231123	150700	2135495400	27550	27550	27550	27550	73
317	20231123	150600	2133484250	27550	27600	27600	27550	51
318	20231123	150500	2132078450	27550	27550	27550	27550	125
319	20231123	150400	2128634700	27550	27550	27550	27500	1434
320	20231123	150300	2089130500	27550	27550	27550	27500	169
321	20231123	150200	2084479050	27550	27500	27550	27500	332
322	20231123	150100	2075343600	27450	27450	27450	27450	30
323	20231123	150000	2074520100	27450	27450	27450	27450	76
324	20231123	145900	2072433900	27450	27450	27500	27450	82
325	20231123	145800	2070182800	27450	27500	27500	27450	168
326	20231123	145700	2065569850	27500	27500	27500	27500	1152
327	20231123	145600	2033889850	27500	27450	27500	27450	269
328	20231123	145500	2026494600	27500	27450	27500	27450	324
329	20231123	145400	2017585500	27450	27500	27500	27450	209
330	20231123	145300	2011848200	27450	27450	27450	27450	281
331	20231123	145200	2004134750	27500	27450	27500	27450	136
332	20231123	145100	2000395300	27450	27500	27500	27450	106
333	20231123	145000	1997484050	27500	27400	27500	27400	204
334	20231123	144900	1991883550	27400	27400	27450	27400	126
335	20231123	144800	1988431100	27400	27350	27400	27350	399
336	20231123	144700	1977499750	27400	27400	27400	27400	561
337	20231123	144600	1962128350	27400	27400	27400	27400	325
338	20231123	144500	1953223350	27400	27400	27400	27400	63
339	20231123	144400	1951497150	27450	27450	27450	27450	22
340	20231123	144300	1950893250	27450	27450	27450	27450	79
341	20231123	144200	1948724700	27400	27400	27400	27400	32
342	20231123	144100	1947847900	27400	27450	27450	27400	236
343	20231123	144000	1941372800	27450	27450	27450	27450	55
344	20231123	143900	1939863050	27450	27450	27500	27450	399
345	20231123	143800	1928910100	27450	27400	27450	27400	503
346	20231123	143700	1915124250	27400	27450	27450	27400	91
347	20231123	143600	1912627550	27450	27450	27450	27450	25
348	20231123	143500	1911941300	27450	27450	27450	27450	200
349	20231123	143400	1906451300	27450	27450	27450	27450	0
350	20231123	143300	1906451300	27450	27500	27500	27450	462
351	20231123	143200	1893765950	27500	27500	27550	27500	248
352	20231123	143100	1886945900	27500	27450	27500	27450	722
353	20231123	143000	1867115900	27450	27500	27500	27450	26
354	20231123	142900	1866402150	27450	27450	27450	27450	25
355	20231123	142800	1865715900	27450	27450	27450	27450	68
356	20231123	142700	1863849300	27450	27450	27450	27450	245
357	20231123	142600	1857124050	27500	27500	27500	27500	105
358	20231123	142500	1854236550	27450	27500	27500	27450	81
359	20231123	142400	1852010300	27500	27550	27550	27500	273
360	20231123	142300	1844500750	27550	27550	27550	27550	1
361	20231123	142200	1844473200	27500	27450	27500	27450	383
362	20231123	142100	1833941950	27500	27500	27500	27500	1
363	20231123	142000	1833914450	27450	27450	27450	27450	87
364	20231123	141900	1831526300	27500	27450	27500	27450	63
365	20231123	141800	1829795050	27450	27450	27450	27450	1
366	20231123	141700	1829767600	27450	27450	27450	27450	25
367	20231123	141600	1829081350	27500	27450	27500	27450	372
368	20231123	141500	1818852600	27400	27450	27500	27400	104
369	20231123	141400	1816002150	27450	27450	27450	27450	1278
370	20231123	141300	1780921050	27450	27450	27450	27450	48
371	20231123	141200	1779603450	27450	27450	27450	27450	25
372	20231123	141100	1778917200	27450	27450	27450	27450	64
373	20231123	141000	1777160400	27450	27450	27450	27450	27
374	20231123	140900	1776419250	27450	27450	27450	27450	0
375	20231123	140800	1776419250	27450	27450	27450	27450	25
376	20231123	140700	1775733000	27450	27450	27450	27450	87
377	20231123	140600	1773344850	27450	27450	27450	27450	0
378	20231123	140500	1773344850	27450	27400	27450	27400	75
379	20231123	140400	1771287350	27400	27400	27400	27400	80
380	20231123	140300	1769095350	27400	27500	27500	27400	1852
381	20231123	140200	1718311150	27500	27500	27500	27500	63
382	20231123	140100	1716578650	27500	27550	27550	27500	525
383	20231123	140000	1702116150	27500	27450	27500	27450	82
384	20231123	135900	1699861750	27500	27550	27550	27500	17
385	20231123	135800	1699394200	27500	27500	27500	27500	93
386	20231123	135700	1696836700	27500	27500	27550	27500	8
387	20231123	135600	1696616650	27500	27500	27500	27500	40
388	20231123	135500	1695516650	27500	27500	27500	27450	37
389	20231123	135400	1694500400	27500	27450	27500	27450	122
390	20231123	135300	1691148800	27450	27500	27550	27450	943
391	20231123	135200	1665218050	27500	27500	27500	27500	100
392	20231123	135100	1662468050	27500	27550	27550	27500	214
393	20231123	135000	1656574050	27500	27500	27500	27450	1341
394	20231123	134900	1619699750	27500	27500	27500	27500	5
395	20231123	134800	1619562250	27500	27500	27500	27500	30
396	20231123	134700	1618737250	27500	27500	27500	27500	6
397	20231123	134600	1618572250	27500	27500	27550	27500	62
398	20231123	134500	1616865900	27500	27500	27550	27500	93
399	20231123	134400	1614308300	27550	27550	27550	27500	49
400	20231123	134300	1612960550	27500	27500	27500	27450	323
401	20231123	134200	1604079850	27450	27450	27500	27450	108
402	20231123	134100	1601115150	27450	27500	27500	27450	289
403	20231123	134000	1593182000	27500	27500	27500	27450	75
404	20231123	133900	1591119800	27500	27550	27550	27500	181
405	20231123	133800	1586141750	27500	27550	27550	27500	620
406	20231123	133700	1569091150	27500	27550	27550	27500	77
407	20231123	133600	1566973500	27550	27500	27550	27450	844
408	20231123	133500	1543764700	27450	27450	27450	27450	36
409	20231123	133400	1542776500	27500	27500	27500	27450	27
410	20231123	133300	1542035250	27450	27400	27450	27400	242
411	20231123	133200	1535395350	27400	27450	27450	27400	483
412	20231123	133100	1522138250	27500	27450	27500	27450	190
413	20231123	133000	1516922250	27500	27450	27500	27450	29
414	20231123	132900	1516126100	27450	27450	27500	27450	69
415	20231123	132800	1514229100	27500	27550	27550	27500	339
416	20231123	132700	1504906500	27500	27500	27500	27500	487
417	20231123	132600	1491514000	27500	27450	27500	27450	359
418	20231123	132500	1481642750	27450	27450	27450	27450	10
419	20231123	132400	1481368250	27450	27450	27450	27450	89
420	20231123	132300	1478925200	27450	27450	27450	27450	4
421	20231123	132200	1478815400	27450	27500	27500	27450	44
422	20231123	132100	1477606950	27450	27400	27450	27400	776
423	20231123	132000	1456307050	27400	27400	27400	27400	69
424	20231123	131900	1454416450	27400	27400	27400	27400	154
425	20231123	131800	1450196850	27450	27450	27450	27450	1
426	20231123	131700	1450169400	27400	27400	27400	27400	35
427	20231123	131600	1449210400	27400	27400	27400	27400	61
428	20231123	131500	1447539000	27400	27400	27450	27400	154
429	20231123	131400	1443316100	27400	27450	27450	27400	47
430	20231123	131300	1442028050	27450	27400	27450	27400	58
431	20231123	131200	1440436150	27400	27450	27450	27400	115
432	20231123	131100	1437282550	27450	27450	27500	27450	100
433	20231123	131000	1434537450	27450	27450	27450	27450	25
434	20231123	130900	1433851200	27450	27450	27500	27450	169
435	20231123	130800	1429205200	27500	27450	27500	27450	365
436	20231123	130700	1419185900	27400	27400	27400	27400	639
437	20231123	130600	1401677300	27400	27450	27450	27400	19
438	20231123	130500	1401156400	27400	27450	27450	27400	54
439	20231123	130400	1399675550	27400	27450	27450	27400	7
440	20231123	130300	1399483700	27400	27400	27450	27400	137
441	20231123	130200	1395729250	27400	27400	27450	27400	149
442	20231123	130100	1391640750	27450	27500	27500	27450	692
443	20231123	130000	1372638650	27500	27550	27550	27500	69
444	20231123	125900	1370740600	27500	27500	27550	27500	14
445	20231123	125800	1370355450	27500	27500	27550	27500	206
446	20231123	125700	1364690150	27500	27450	27500	27450	365
447	20231123	125600	1354654150	27500	27500	27550	27500	81
448	20231123	125500	1352426200	27450	27500	27550	27450	348
449	20231123	125400	1342861250	27500	27500	27500	27450	240
450	20231123	125300	1336264750	27500	27500	27500	27500	196
451	20231123	125200	1330874750	27500	27400	27500	27400	454
452	20231123	125100	1318398250	27400	27400	27400	27400	14
453	20231123	125000	1318014650	27400	27400	27400	27400	85
454	20231123	124900	1315685650	27400	27400	27450	27400	230
455	20231123	124800	1309377450	27400	27400	27400	27400	148
456	20231123	124700	1305322250	27400	27350	27400	27350	53
457	20231123	124600	1303870300	27400	27400	27400	27350	835
458	20231123	124500	1280992800	27400	27400	27400	27400	140
459	20231123	124400	1277156800	27400	27450	27450	27400	53
460	20231123	124300	1275703750	27450	27450	27550	27450	349
461	20231123	124200	1266115400	27450	27500	27550	27450	1678
462	20231123	124100	1219991550	27500	27550	27550	27500	174
463	20231123	124000	1215203050	27500	27450	27550	27450	1297
464	20231123	123900	1179533150	27450	27450	27500	27450	184
465	20231123	123800	1174482300	27450	27500	27500	27450	598
466	20231123	123700	1158046600	27500	27450	27500	27450	684
467	20231123	123600	1139251750	27500	27400	27500	27400	1218
468	20231123	123500	1105822950	27350	27300	27350	27250	2112
469	20231123	123400	1048133500	27300	27250	27300	27250	369
470	20231123	123300	1038072250	27200	27200	27200	27200	1694
471	20231123	123200	991995450	27200	27200	27200	27200	119
472	20231123	123100	988758650	27200	27250	27250	27200	52
473	20231123	123000	987343000	27200	27200	27200	27200	10
474	20231123	122900	987071000	27250	27200	27250	27200	225
475	20231123	122800	980945300	27200	27250	27250	27200	393
476	20231123	122700	970236250	27300	27250	27300	27250	93
477	20231123	122600	967697850	27250	27300	27300	27250	144
478	20231123	122500	963773250	27250	27250	27250	27250	107
479	20231123	122400	960857500	27250	27250	27250	27250	738
480	20231123	122300	940747000	27250	27200	27250	27150	807
481	20231123	122200	918758200	27250	27200	27250	27150	14
482	20231123	122100	918377550	27200	27150	27200	27150	294
483	20231123	122000	910382000	27150	27150	27200	27150	97
484	20231123	121900	907748350	27150	27150	27150	27150	274
485	20231123	121800	900309250	27100	27100	27100	27100	9
486	20231123	121700	900065350	27150	27100	27150	27100	123
487	20231123	121600	896726200	27100	27100	27100	27100	30
488	20231123	121500	895913200	27150	27100	27150	27100	6
489	20231123	121400	895750550	27100	27150	27150	27100	599
490	20231123	121300	879517600	27100	27150	27150	27100	8
491	20231123	121200	879300750	27100	27150	27150	27100	37
492	20231123	121100	878298000	27100	27100	27100	27100	91
493	20231123	121000	875831900	27150	27050	27150	27050	11
494	20231123	120900	875534250	27150	27100	27150	27100	197
495	20231123	120800	870195050	27150	27100	27150	27100	6
496	20231123	120700	870032350	27100	27100	27100	27100	30
497	20231123	120600	869219350	27100	27150	27150	27100	11
498	20231123	120500	868920950	27100	27200	27200	27100	27
499	20231123	120400	868189100	27100	27150	27150	27100	35
500	20231123	120300	867239050	27200	27150	27200	27150	69
501	20231123	120200	865365650	27150	27150	27200	27100	46
502	20231123	120100	864117200	27150	27150	27150	27150	154
503	20231123	120000	859936100	27100	27100	27100	27100	35
504	20231123	115900	858987600	27150	27150	27150	27100	30
505	20231123	115800	858173350	27200	27100	27200	27100	64
506	20231123	115700	856435900	27100	27150	27150	27100	132
507	20231123	115600	852852450	27200	27100	27200	27050	135
508	20231123	115500	849188250	27050	27050	27150	27050	18
509	20231123	115400	848700700	27100	27100	27150	27050	105
510	20231123	115300	845855250	27150	27050	27150	27050	2
511	20231123	115200	845801050	27050	27050	27050	27050	122
512	20231123	115100	842500950	27050	27050	27050	27050	5
513	20231123	115000	842365700	27050	27050	27050	27050	100
514	20231123	114900	839660700	27100	27050	27100	27050	57
515	20231123	114800	838118800	27100	27050	27150	27050	7
516	20231123	114700	837929300	27050	27100	27100	27050	88
517	20231123	114600	835544800	27150	27150	27150	27100	13
518	20231123	114500	835192350	27200	27150	27200	27100	81
519	20231123	114400	832994450	27100	27100	27100	27100	11
520	20231123	114300	832696350	27100	27100	27100	27100	95
521	20231123	114200	830121850	27100	27150	27150	27100	43
522	20231123	114100	828956100	27200	27100	27200	27100	7
523	20231123	114000	828766300	27150	27100	27150	27100	62
524	20231123	113900	827084500	27150	27150	27150	27100	18
525	20231123	113800	826596100	27150	27150	27150	27150	21
526	20231123	113700	826025950	27200	27200	27200	27150	64
527	20231123	113600	824288250	27150	27150	27150	27150	44
528	20231123	113500	823093650	27150	27150	27150	27150	25
529	20231123	113400	822414900	27200	27100	27200	27100	75
530	20231123	113300	820379150	27100	27100	27100	27100	31
531	20231123	113200	819539050	27150	27150	27150	27150	23
532	20231123	113100	818914600	27150	27150	27200	27150	63
533	20231123	113000	817203800	27150	27100	27150	27100	61
534	20231123	112900	815549150	27100	27100	27100	27100	6
535	20231123	112800	815386550	27150	27100	27200	27000	285
536	20231123	112700	807648000	27000	27100	27150	26950	2664
537	20231123	112600	735737700	27100	27150	27150	27100	91
538	20231123	112500	733268600	27150	27150	27150	27150	90
539	20231123	112400	730825100	27150	27200	27200	27150	70
540	20231123	112300	728924200	27150	27150	27200	27150	37
541	20231123	112200	727919600	27200	27200	27200	27200	0
542	20231123	112100	727919600	27200	27200	27250	27200	129
543	20231123	112000	724410750	27250	27150	27250	27150	609
544	20231123	111900	707848400	27200	27150	27200	27150	796
545	20231123	111800	686230250	27150	27100	27150	27100	36
546	20231123	111700	685254400	27100	27100	27100	27100	4
547	20231123	111600	685146000	27100	27150	27150	27100	31
548	20231123	111500	684305850	27100	27150	27200	27100	43
549	20231123	111400	683138600	27150	27150	27200	27150	558
550	20231123	111300	667988550	27150	27100	27150	27100	13
551	20231123	111200	667636150	27200	27100	27200	27100	293
552	20231123	111100	659695750	27050	27050	27050	27050	11
553	20231123	111000	659398200	27050	27050	27050	27050	6
554	20231123	110900	659235900	27050	27150	27150	27050	123
555	20231123	110800	655900550	27050	27200	27200	27050	7
556	20231123	110700	655710900	27100	27050	27150	27050	277
557	20231123	110600	648211000	27050	27050	27050	27050	0
558	20231123	110500	648211000	27050	27050	27050	27050	10
559	20231123	110400	647940500	27200	27200	27200	27200	0
560	20231123	110300	647940500	27200	27050	27200	27000	133
561	20231123	110200	644340550	27100	27100	27100	27050	283
562	20231123	110100	636685300	27150	27050	27150	27050	30
563	20231123	110000	635871700	27200	27100	27200	27100	34
564	20231123	105900	634949500	27000	27050	27200	27000	866
565	20231123	105800	611460650	27000	27000	27000	27000	64
566	20231123	105700	609732650	27050	27050	27050	27000	11
567	20231123	105600	609435350	27100	27050	27100	27050	47
568	20231123	105500	608162900	27000	27050	27100	27000	275
569	20231123	105400	600729050	27100	27150	27150	27100	56
570	20231123	105300	599211350	27100	27100	27150	27100	42
571	20231123	105200	598073100	27150	27100	27150	27050	154
572	20231123	105100	593901150	27050	27100	27150	27050	205
573	20231123	105000	588344550	27050	27000	27050	27000	113
574	20231123	104900	585291050	27000	27050	27100	27000	11
575	20231123	104800	584993700	27100	27050	27100	27050	141
576	20231123	104700	581173600	27000	27000	27000	27000	87
577	20231123	104600	578824600	27050	27000	27050	27000	64
578	20231123	104500	577096550	27050	27000	27050	26900	165
579	20231123	104400	572641650	27050	27000	27050	27000	32
580	20231123	104300	571777600	27000	27050	27050	27000	215
581	20231123	104200	565972100	27000	26950	27000	26950	55
582	20231123	104100	564489300	27000	27050	27050	27000	48
583	20231123	104000	563193250	27000	27000	27000	26950	80
584	20231123	103900	561034500	27050	27000	27050	26950	34
585	20231123	103800	560117050	27000	26950	27000	26900	137
586	20231123	103700	556426400	26950	26950	26950	26950	87
587	20231123	103600	554081750	26950	26950	26950	26950	18
588	20231123	103500	553596650	26950	27000	27000	26950	43
589	20231123	103400	552436900	27000	27000	27000	27000	50
590	20231123	103300	551086900	27050	27050	27050	27000	150
591	20231123	103200	547034300	27100	26950	27100	26950	76
592	20231123	103100	544983450	26900	26900	26900	26900	0
593	20231123	103000	544983450	26900	26950	26950	26900	93
594	20231123	102900	542480250	26950	27000	27000	26950	419
595	20231123	102800	531170100	27000	27050	27050	27000	41
596	20231123	102700	530062300	27050	26950	27050	26800	2000
597	20231123	102600	476334950	26950	26950	26950	26950	1287
598	20231123	102500	441650300	26950	27050	27050	26950	139
599	20231123	102400	437899350	27050	27000	27050	26950	201
600	20231123	102300	432474200	26950	27000	27000	26950	425
601	20231123	102200	421000600	27000	27000	27000	27000	200
602	20231123	102100	415600600	27000	27000	27050	27000	75
603	20231123	102000	413574600	27000	27000	27000	27000	149
604	20231123	101900	409551600	27000	27000	27000	27000	30
605	20231123	101800	408741600	27000	27000	27050	27000	86
606	20231123	101700	406419550	27050	27000	27050	27000	61
607	20231123	101600	404772500	27000	27000	27000	27000	525
608	20231123	101500	390597500	27000	27000	27050	27000	73
609	20231123	101400	388624600	27050	27000	27050	27000	2
610	20231123	101300	388570550	27000	27050	27050	27000	26
611	20231123	101200	387868500	27000	27000	27000	27000	0
612	20231123	101100	387868500	27000	27050	27050	27000	88
613	20231123	101000	385491250	27050	27050	27050	27050	0
614	20231123	100900	385491250	27050	27050	27050	27050	29
615	20231123	100800	384706800	27000	27000	27000	27000	94
616	20231123	100700	382168800	27050	27050	27050	27050	87
617	20231123	100600	379815450	27050	27050	27050	27050	172
618	20231123	100500	375162850	27050	27050	27050	27050	7
619	20231123	100400	374973500	27100	27000	27100	27000	234
620	20231123	100300	368647750	27000	27000	27000	27000	89
621	20231123	100200	366244750	27000	27050	27050	27000	64
622	20231123	100100	364515050	27050	27000	27050	27000	65
623	20231123	100000	362758050	27050	27050	27050	27050	1
624	20231123	095900	362731000	27050	27050	27050	27000	30
625	20231123	095800	361920750	27000	27050	27050	27000	1527
626	20231123	095700	320665400	27050	27050	27050	27050	28
627	20231123	095600	319908000	27100	27150	27150	27100	4
628	20231123	095500	319799500	27100	27100	27100	27100	389
629	20231123	095400	309257600	27100	27150	27150	27100	109
630	20231123	095300	306302700	27150	27100	27150	27100	11
631	20231123	095200	306004550	27100	27150	27200	27100	146
632	20231123	095100	302037800	27150	27100	27150	27100	61
633	20231123	095000	300382900	27100	27150	27150	27100	18
634	20231123	094900	299894500	27200	27200	27200	27150	158
635	20231123	094800	295603150	27150	27100	27200	27100	51
636	20231123	094700	294217300	27150	27150	27200	27150	109
637	20231123	094600	291257900	27150	27150	27150	27100	210
638	20231123	094500	285560800	27100	27150	27150	27100	108
639	20231123	094400	282633600	27150	27150	27150	27100	214
640	20231123	094300	276825250	27150	27150	27150	27150	25
641	20231123	094200	276146500	27200	27150	27200	27150	87
642	20231123	094100	273783200	27200	27150	27200	27150	41
643	20231123	094000	272668100	27100	27100	27100	27100	25
644	20231123	093900	271990600	27150	27150	27150	27150	108
645	20231123	093800	269058400	27200	27100	27200	27100	35
646	20231123	093700	268109100	27050	27100	27100	27050	72
647	20231123	093600	266161000	27100	27200	27200	27100	101
648	20231123	093500	263418900	27100	27200	27200	27100	41
649	20231123	093400	262307700	27200	27200	27200	27200	1
650	20231123	093300	262280500	27200	27150	27200	27150	34
651	20231123	093200	261357350	27150	27100	27150	27100	12
652	20231123	093100	261031800	27050	27050	27050	27050	0
653	20231123	093000	261031800	27050	27100	27100	27050	298
654	20231123	092900	252956150	27100	27150	27150	27100	48
655	20231123	092800	251654850	27100	27150	27150	27100	46
656	20231123	092700	250407550	27150	27200	27200	27150	856
657	20231123	092600	227133050	27250	27300	27350	27250	175
658	20231123	092500	222355650	27300	27250	27350	27250	177
659	20231123	092400	217524300	27300	27250	27300	27200	143
660	20231123	092300	213626350	27250	27200	27250	27200	110
661	20231123	092200	210630550	27250	27150	27250	27150	196
662	20231123	092100	205303150	27100	27150	27150	27100	221
663	20231123	092000	199313400	27150	27100	27150	27050	205
664	20231123	091900	193767650	27150	27250	27250	27150	105
665	20231123	091800	190912450	27300	27150	27350	27150	407
666	20231123	091700	179795350	27150	27050	27150	27050	1127
667	20231123	091600	149277750	27050	27050	27050	27050	4
668	20231123	091500	149169550	27050	27050	27050	27000	302
669	20231123	091400	141015450	27050	26900	27050	26900	551
670	20231123	091300	126177300	26950	26950	27000	26950	84
671	20231123	091200	123913450	27000	27000	27000	27000	836
672	20231123	091100	101341450	27000	27000	27000	27000	39
673	20231123	091000	100288450	26950	26950	26950	26950	72
674	20231123	090900	98348050	27000	26950	27000	26950	305
675	20231123	090800	90123200	26950	26950	26950	26950	49
676	20231123	090700	88802650	26950	26800	26950	26750	891
677	20231123	090600	64856350	26850	26850	26850	26850	52
678	20231123	090500	63460150	26950	26900	26950	26900	282
679	20231123	090400	55861750	26900	26750	26900	26650	336
680	20231123	090300	46888600	26750	26900	26900	26700	937
681	20231123	090200	21775400	26950	26900	26950	26900	161
682	20231123	090100	17444150	26900	27100	27100	26900	422
683	20231123	090000	6075100	27100	27000	27100	27000	200