KissMeData/298040/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	204000	8826105900	199700	199700	199700	199700	537
3	20231121	203900	8826105900	199700	199700	199700	199700	0
4	20231121	203800	8826105900	199700	199700	199700	199700	0
5	20231121	203700	8826105900	199700	199700	199700	199700	0
6	20231121	203600	8826105900	199700	199700	199700	199700	0
7	20231121	203500	8826105900	199700	199700	199700	199700	0
8	20231121	203400	8826105900	199700	199700	199700	199700	0
9	20231121	203300	8826105900	199700	199700	199700	199700	0
10	20231121	203200	8826105900	199700	199700	199700	199700	0
11	20231121	203100	8826105900	199700	199700	199700	199700	0
12	20231121	203000	8826105900	199700	199700	199700	199700	0
13	20231121	202900	8826105900	199700	199700	199700	199700	0
14	20231121	202800	8826105900	199700	199700	199700	199700	0
15	20231121	202700	8826105900	199700	199700	199700	199700	0
16	20231121	202600	8826105900	199700	199700	199700	199700	0
17	20231121	202500	8826105900	199700	199700	199700	199700	0
18	20231121	202400	8826105900	199700	199700	199700	199700	0
19	20231121	202300	8826105900	199700	199700	199700	199700	0
20	20231121	202200	8826105900	199700	199700	199700	199700	0
21	20231121	202100	8826105900	199700	199700	199700	199700	0
22	20231121	202000	8826105900	199700	199700	199700	199700	0
23	20231121	201900	8826105900	199700	199700	199700	199700	0
24	20231121	201800	8826105900	199700	199700	199700	199700	0
25	20231121	201700	8826105900	199700	199700	199700	199700	0
26	20231121	201600	8826105900	199700	199700	199700	199700	0
27	20231121	201500	8826105900	199700	199700	199700	199700	0
28	20231121	201400	8826105900	199700	199700	199700	199700	0
29	20231121	201300	8826105900	199700	199700	199700	199700	0
30	20231121	201200	8826105900	199700	199700	199700	199700	0
31	20231121	201100	8826105900	199700	199700	199700	199700	0
32	20231121	201000	8826105900	199700	199700	199700	199700	537
33	20231121	200900	8826105900	199700	199700	199700	199700	0
34	20231121	200800	8826105900	199700	199700	199700	199700	0
35	20231121	200700	8826105900	199700	199700	199700	199700	0
36	20231121	200600	8826105900	199700	199700	199700	199700	0
37	20231121	200500	8826105900	199700	199700	199700	199700	0
38	20231121	200400	8826105900	199700	199700	199700	199700	0
39	20231121	200300	8826105900	199700	199700	199700	199700	0
40	20231121	200200	8826105900	199700	199700	199700	199700	0
41	20231121	200100	8826105900	199700	199700	199700	199700	0
42	20231121	200000	8826105900	199700	199700	199700	199700	0
43	20231121	195900	8826105900	199700	199700	199700	199700	0
44	20231121	195800	8826105900	199700	199700	199700	199700	0
45	20231121	195700	8826105900	199700	199700	199700	199700	0
46	20231121	195600	8826105900	199700	199700	199700	199700	0
47	20231121	195500	8826105900	199700	199700	199700	199700	0
48	20231121	195400	8826105900	199700	199700	199700	199700	0
49	20231121	195300	8826105900	199700	199700	199700	199700	0
50	20231121	195200	8826105900	199700	199700	199700	199700	0
51	20231121	195100	8826105900	199700	199700	199700	199700	0
52	20231121	195000	8826105900	199700	199700	199700	199700	0
53	20231121	194900	8826105900	199700	199700	199700	199700	0
54	20231121	194800	8826105900	199700	199700	199700	199700	0
55	20231121	194700	8826105900	199700	199700	199700	199700	0
56	20231121	194600	8826105900	199700	199700	199700	199700	0
57	20231121	194500	8826105900	199700	199700	199700	199700	0
58	20231121	194400	8826105900	199700	199700	199700	199700	0
59	20231121	194300	8826105900	199700	199700	199700	199700	0
60	20231121	194200	8826105900	199700	199700	199700	199700	0
61	20231121	194100	8826105900	199700	199700	199700	199700	0
62	20231121	194000	8826105900	199700	199700	199700	199700	537
63	20231121	193900	8826105900	199700	199700	199700	199700	0
64	20231121	193800	8826105900	199700	199700	199700	199700	0
65	20231121	193700	8826105900	199700	199700	199700	199700	0
66	20231121	193600	8826105900	199700	199700	199700	199700	0
67	20231121	193500	8826105900	199700	199700	199700	199700	0
68	20231121	193400	8826105900	199700	199700	199700	199700	0
69	20231121	193300	8826105900	199700	199700	199700	199700	0
70	20231121	193200	8826105900	199700	199700	199700	199700	0
71	20231121	193100	8826105900	199700	199700	199700	199700	0
72	20231121	193000	8826105900	199700	199700	199700	199700	0
73	20231121	192900	8826105900	199700	199700	199700	199700	0
74	20231121	192800	8826105900	199700	199700	199700	199700	0
75	20231121	192700	8826105900	199700	199700	199700	199700	0
76	20231121	192600	8826105900	199700	199700	199700	199700	0
77	20231121	192500	8826105900	199700	199700	199700	199700	0
78	20231121	192400	8826105900	199700	199700	199700	199700	0
79	20231121	192300	8826105900	199700	199700	199700	199700	0
80	20231121	192200	8826105900	199700	199700	199700	199700	0
81	20231121	192100	8826105900	199700	199700	199700	199700	0
82	20231121	192000	8826105900	199700	199700	199700	199700	0
83	20231121	191900	8826105900	199700	199700	199700	199700	0
84	20231121	191800	8826105900	199700	199700	199700	199700	0
85	20231121	191700	8826105900	199700	199700	199700	199700	0
86	20231121	191600	8826105900	199700	199700	199700	199700	0
87	20231121	191500	8826105900	199700	199700	199700	199700	0
88	20231121	191400	8826105900	199700	199700	199700	199700	0
89	20231121	191300	8826105900	199700	199700	199700	199700	0
90	20231121	191200	8826105900	199700	199700	199700	199700	0
91	20231121	191100	8826105900	199700	199700	199700	199700	0
92	20231121	191000	8826105900	199700	199700	199700	199700	537
93	20231121	190900	8826105900	199700	199700	199700	199700	0
94	20231121	190800	8826105900	199700	199700	199700	199700	0
95	20231121	190700	8826105900	199700	199700	199700	199700	0
96	20231121	190600	8826105900	199700	199700	199700	199700	0
97	20231121	190500	8826105900	199700	199700	199700	199700	0
98	20231121	190400	8826105900	199700	199700	199700	199700	0
99	20231121	190300	8826105900	199700	199700	199700	199700	0
100	20231121	190200	8826105900	199700	199700	199700	199700	0
101	20231121	190100	8826105900	199700	199700	199700	199700	0
102	20231121	190000	8826105900	199700	199700	199700	199700	0
103	20231121	185900	8826105900	199700	199700	199700	199700	0
104	20231121	185800	8826105900	199700	199700	199700	199700	0
105	20231121	185700	8826105900	199700	199700	199700	199700	0
106	20231121	185600	8826105900	199700	199700	199700	199700	0
107	20231121	185500	8826105900	199700	199700	199700	199700	0
108	20231121	185400	8826105900	199700	199700	199700	199700	0
109	20231121	185300	8826105900	199700	199700	199700	199700	0
110	20231121	185200	8826105900	199700	199700	199700	199700	0
111	20231121	185100	8826105900	199700	199700	199700	199700	0
112	20231121	185000	8826105900	199700	199700	199700	199700	0
113	20231121	184900	8826105900	199700	199700	199700	199700	0
114	20231121	184800	8826105900	199700	199700	199700	199700	0
115	20231121	184700	8826105900	199700	199700	199700	199700	0
116	20231121	184600	8826105900	199700	199700	199700	199700	0
117	20231121	184500	8826105900	199700	199700	199700	199700	0
118	20231121	184400	8826105900	199700	199700	199700	199700	0
119	20231121	184300	8826105900	199700	199700	199700	199700	0
120	20231121	184200	8826105900	199700	199700	199700	199700	0
121	20231121	184100	8826105900	199700	199700	199700	199700	0
122	20231121	184000	8826105900	199700	199700	199700	199700	537
123	20231121	183900	8826105900	199700	199700	199700	199700	0
124	20231121	183800	8826105900	199700	199700	199700	199700	0
125	20231121	183700	8826105900	199700	199700	199700	199700	0
126	20231121	183600	8826105900	199700	199700	199700	199700	0
127	20231121	183500	8826105900	199700	199700	199700	199700	0
128	20231121	183400	8826105900	199700	199700	199700	199700	0
129	20231121	183300	8826105900	199700	199700	199700	199700	0
130	20231121	183200	8826105900	199700	199700	199700	199700	0
131	20231121	183100	8826105900	199700	199700	199700	199700	0
132	20231121	183000	8826105900	199700	199700	199700	199700	0
133	20231121	182900	8826105900	199700	199700	199700	199700	0
134	20231121	182800	8826105900	199700	199700	199700	199700	0
135	20231121	182700	8826105900	199700	199700	199700	199700	0
136	20231121	182600	8826105900	199700	199700	199700	199700	0
137	20231121	182500	8826105900	199700	199700	199700	199700	0
138	20231121	182400	8826105900	199700	199700	199700	199700	0
139	20231121	182300	8826105900	199700	199700	199700	199700	0
140	20231121	182200	8826105900	199700	199700	199700	199700	0
141	20231121	182100	8826105900	199700	199700	199700	199700	0
142	20231121	182000	8826105900	199700	199700	199700	199700	0
143	20231121	181900	8826105900	199700	199700	199700	199700	0
144	20231121	181800	8826105900	199700	199700	199700	199700	0
145	20231121	181700	8826105900	199700	199700	199700	199700	0
146	20231121	181600	8826105900	199700	199700	199700	199700	0
147	20231121	181500	8826105900	199700	199700	199700	199700	0
148	20231121	181400	8826105900	199700	199700	199700	199700	0
149	20231121	181300	8826105900	199700	199700	199700	199700	0
150	20231121	181200	8826105900	199700	199700	199700	199700	0
151	20231121	181100	8826105900	199700	199700	199700	199700	0
152	20231121	181000	8826105900	199700	199700	199700	199700	537
153	20231121	180900	8826105900	199700	199700	199700	199700	0
154	20231121	180800	8826105900	199700	199700	199700	199700	0
155	20231121	180700	8826105900	199700	199700	199700	199700	0
156	20231121	180600	8826105900	199700	199700	199700	199700	0
157	20231121	180500	8826105900	199700	199700	199700	199700	0
158	20231121	180400	8826105900	199700	199700	199700	199700	0
159	20231121	180300	8826105900	199700	199700	199700	199700	0
160	20231121	180200	8826105900	199700	199700	199700	199700	0
161	20231121	180100	8826105900	199700	199700	199700	199700	0
162	20231121	180000	8826105900	199700	199700	199700	199700	0
163	20231121	175900	8826105900	199700	199700	199700	199700	0
164	20231121	175800	8826105900	199700	199700	199700	199700	0
165	20231121	175700	8826105900	199700	199700	199700	199700	0
166	20231121	175600	8826105900	199700	199700	199700	199700	0
167	20231121	175500	8826105900	199700	199700	199700	199700	0
168	20231121	175400	8826105900	199700	199700	199700	199700	0
169	20231121	175300	8826105900	199700	199700	199700	199700	0
170	20231121	175200	8826105900	199700	199700	199700	199700	0
171	20231121	175100	8826105900	199700	199700	199700	199700	0
172	20231121	175000	8826105900	199700	199700	199700	199700	0
173	20231121	174900	8826105900	199700	199700	199700	199700	0
174	20231121	174800	8826105900	199700	199700	199700	199700	0
175	20231121	174700	8826105900	199700	199700	199700	199700	0
176	20231121	174600	8826105900	199700	199700	199700	199700	0
177	20231121	174500	8826105900	199700	199700	199700	199700	0
178	20231121	174400	8826105900	199700	199700	199700	199700	0
179	20231121	174300	8826105900	199700	199700	199700	199700	0
180	20231121	174200	8826105900	199700	199700	199700	199700	0
181	20231121	174100	8826105900	199700	199700	199700	199700	0
182	20231121	174000	8826105900	199700	199700	199700	199700	537
183	20231121	173900	8826105900	199700	199700	199700	199700	0
184	20231121	173800	8826105900	199700	199700	199700	199700	0
185	20231121	173700	8826105900	199700	199700	199700	199700	0
186	20231121	173600	8826105900	199700	199700	199700	199700	0
187	20231121	173500	8826105900	199700	199700	199700	199700	0
188	20231121	173400	8826105900	199700	199700	199700	199700	0
189	20231121	173300	8826105900	199700	199700	199700	199700	0
190	20231121	173200	8826105900	199700	199700	199700	199700	0
191	20231121	173100	8826105900	199700	199700	199700	199700	0
192	20231121	173000	8826105900	199700	199700	199700	199700	0
193	20231121	172900	8826105900	199700	199700	199700	199700	0
194	20231121	172800	8826105900	199700	199700	199700	199700	0
195	20231121	172700	8826105900	199700	199700	199700	199700	0
196	20231121	172600	8826105900	199700	199700	199700	199700	0
197	20231121	172500	8826105900	199700	199700	199700	199700	0
198	20231121	172400	8826105900	199700	199700	199700	199700	0
199	20231121	172300	8826105900	199700	199700	199700	199700	0
200	20231121	172200	8826105900	199700	199700	199700	199700	0
201	20231121	172100	8826105900	199700	199700	199700	199700	0
202	20231121	172000	8826105900	199700	199700	199700	199700	0
203	20231121	171900	8826105900	199700	199700	199700	199700	0
204	20231121	171800	8826105900	199700	199700	199700	199700	0
205	20231121	171700	8826105900	199700	199700	199700	199700	0
206	20231121	171600	8826105900	199700	199700	199700	199700	0
207	20231121	171500	8826105900	199700	199700	199700	199700	0
208	20231121	171400	8826105900	199700	199700	199700	199700	0
209	20231121	171300	8826105900	199700	199700	199700	199700	0
210	20231121	171200	8826105900	199700	199700	199700	199700	0
211	20231121	171100	8826105900	199700	199700	199700	199700	0
212	20231121	171000	8826105900	199700	199700	199700	199700	537
213	20231121	170900	8826105900	199700	199700	199700	199700	0
214	20231121	170800	8826105900	199700	199700	199700	199700	0
215	20231121	170700	8826105900	199700	199700	199700	199700	0
216	20231121	170600	8826105900	199700	199700	199700	199700	0
217	20231121	170500	8826105900	199700	199700	199700	199700	0
218	20231121	170400	8826105900	199700	199700	199700	199700	0
219	20231121	170300	8826105900	199700	199700	199700	199700	0
220	20231121	170200	8826105900	199700	199700	199700	199700	0
221	20231121	170100	8826105900	199700	199700	199700	199700	0
222	20231121	170000	8826105900	199700	199700	199700	199700	0
223	20231121	165900	8826105900	199700	199700	199700	199700	0
224	20231121	165800	8826105900	199700	199700	199700	199700	0
225	20231121	165700	8826105900	199700	199700	199700	199700	0
226	20231121	165600	8826105900	199700	199700	199700	199700	0
227	20231121	165500	8826105900	199700	199700	199700	199700	0
228	20231121	165400	8826105900	199700	199700	199700	199700	0
229	20231121	165300	8826105900	199700	199700	199700	199700	0
230	20231121	165200	8826105900	199700	199700	199700	199700	0
231	20231121	165100	8826105900	199700	199700	199700	199700	0
232	20231121	165000	8826105900	199700	199700	199700	199700	0
233	20231121	164900	8826105900	199700	199700	199700	199700	0
234	20231121	164800	8826105900	199700	199700	199700	199700	0
235	20231121	164700	8826105900	199700	199700	199700	199700	0
236	20231121	164600	8826105900	199700	199700	199700	199700	0
237	20231121	164500	8826105900	199700	199700	199700	199700	0
238	20231121	164400	8826105900	199700	199700	199700	199700	0
239	20231121	164300	8826105900	199700	199700	199700	199700	0
240	20231121	164200	8826105900	199700	199700	199700	199700	0
241	20231121	164100	8826105900	199700	199700	199700	199700	0
242	20231121	164000	8826105900	199700	199700	199700	199700	537
243	20231121	163900	8826105900	199700	199700	199700	199700	0
244	20231121	163800	8826105900	199700	199700	199700	199700	0
245	20231121	163700	8826105900	199700	199700	199700	199700	0
246	20231121	163600	8826105900	199700	199700	199700	199700	0
247	20231121	163500	8826105900	199700	199700	199700	199700	0
248	20231121	163400	8826105900	199700	199700	199700	199700	0
249	20231121	163300	8826105900	199700	199700	199700	199700	0
250	20231121	163200	8826105900	199700	199700	199700	199700	0
251	20231121	163100	8826105900	199700	199700	199700	199700	0
252	20231121	163000	8826105900	199700	199700	199700	199700	0
253	20231121	162900	8826105900	199700	199700	199700	199700	0
254	20231121	162800	8826105900	199700	199700	199700	199700	0
255	20231121	162700	8826105900	199700	199700	199700	199700	0
256	20231121	162600	8826105900	199700	199700	199700	199700	0
257	20231121	162500	8826105900	199700	199700	199700	199700	0
258	20231121	162400	8826105900	199700	199700	199700	199700	0
259	20231121	162300	8826105900	199700	199700	199700	199700	0
260	20231121	162200	8826105900	199700	199700	199700	199700	0
261	20231121	162100	8826105900	199700	199700	199700	199700	0
262	20231121	162000	8826105900	199700	199700	199700	199700	0
263	20231121	161900	8826105900	199700	199700	199700	199700	0
264	20231121	161800	8826105900	199700	199700	199700	199700	0
265	20231121	161700	8826105900	199700	199700	199700	199700	0
266	20231121	161600	8826105900	199700	199700	199700	199700	0
267	20231121	161500	8826105900	199700	199700	199700	199700	0
268	20231121	161400	8826105900	199700	199700	199700	199700	0
269	20231121	161300	8826105900	199700	199700	199700	199700	0
270	20231121	161200	8826105900	199700	199700	199700	199700	0
271	20231121	161100	8826105900	199700	199700	199700	199700	0
272	20231121	161000	8826105900	199700	199700	199700	199700	537
273	20231121	160900	8826105900	199700	199700	199700	199700	0
274	20231121	160800	8826105900	199700	199700	199700	199700	0
275	20231121	160700	8826105900	199700	199700	199700	199700	0
276	20231121	160600	8826105900	199700	199700	199700	199700	0
277	20231121	160500	8826105900	199700	199700	199700	199700	0
278	20231121	160400	8826105900	199700	199700	199700	199700	0
279	20231121	160300	8826105900	199700	199700	199700	199700	0
280	20231121	160200	8826105900	199700	199700	199700	199700	0
281	20231121	160100	8826105900	199700	199700	199700	199700	0
282	20231121	160000	8826105900	199700	199700	199700	199700	0
283	20231121	155900	8826105900	199700	199700	199700	199700	0
284	20231121	155800	8826105900	199700	199700	199700	199700	0
285	20231121	155700	8826105900	199700	199700	199700	199700	0
286	20231121	155600	8826105900	199700	199700	199700	199700	0
287	20231121	155500	8826105900	199700	199700	199700	199700	0
288	20231121	155400	8826105900	199700	199700	199700	199700	0
289	20231121	155300	8826105900	199700	199700	199700	199700	0
290	20231121	155200	8826105900	199700	199700	199700	199700	0
291	20231121	155100	8826105900	199700	199700	199700	199700	0
292	20231121	155000	8826105900	199700	199700	199700	199700	0
293	20231121	154900	8826105900	199700	199700	199700	199700	0
294	20231121	154800	8826105900	199700	199700	199700	199700	0
295	20231121	154700	8826105900	199700	199700	199700	199700	0
296	20231121	154600	8826105900	199700	199700	199700	199700	0
297	20231121	154500	8826105900	199700	199700	199700	199700	0
298	20231121	154400	8826105900	199700	199700	199700	199700	0
299	20231121	154300	8826105900	199700	199700	199700	199700	0
300	20231121	154200	8826105900	199700	199700	199700	199700	0
301	20231121	154100	8826105900	199700	199700	199700	199700	0
302	20231121	154000	8826105900	199700	199700	199700	199700	537
303	20231121	153900	8826105900	199700	199700	199700	199700	0
304	20231121	153800	8826105900	199700	199700	199700	199700	0
305	20231121	153700	8826105900	199700	199700	199700	199700	0
306	20231121	153600	8826105900	199700	199700	199700	199700	0
307	20231121	153500	8826105900	199700	199700	199700	199700	0
308	20231121	153400	8826105900	199700	199700	199700	199700	0
309	20231121	153300	8826105900	199700	199700	199700	199700	0
310	20231121	153200	8826105900	199700	199700	199700	199700	0
311	20231121	153100	8826105900	199700	199700	199700	199700	0
312	20231121	153000	8826105900	199700	199700	199700	199700	537
313	20231121	152900	8718867000	199300	199300	199300	199300	0
314	20231121	152800	8718867000	199300	199300	199300	199300	0
315	20231121	152700	8718867000	199300	199300	199300	199300	0
316	20231121	152600	8718867000	199300	199300	199300	199300	0
317	20231121	152500	8718867000	199300	199300	199300	199300	0
318	20231121	152400	8718867000	199300	199300	199300	199300	0
319	20231121	152300	8718867000	199300	199300	199300	199300	0
320	20231121	152200	8718867000	199300	199300	199300	199300	0
321	20231121	152100	8718867000	199300	199300	199300	199300	0
322	20231121	152000	8718867000	199300	199300	199300	199300	0
323	20231121	151900	8718867000	199300	199500	200000	199300	134
324	20231121	151800	8692091700	199700	199100	199700	199100	72
325	20231121	151700	8677722400	199100	199300	199600	199000	104
326	20231121	151600	8656989200	199400	198700	199500	198700	143
327	20231121	151500	8628526900	198800	198700	199300	198700	129
328	20231121	151400	8602856500	198700	198800	199300	198700	123
329	20231121	151300	8578381200	198800	198900	199100	198600	178
330	20231121	151200	8542980100	198900	198800	199100	198500	122
331	20231121	151100	8518739100	198900	198600	199200	198500	125
332	20231121	151000	8493888800	198500	198600	199100	198500	118
333	20231121	150900	8470448800	198600	198500	198900	198500	180
334	20231121	150800	8434697100	198700	198600	198700	198400	127
335	20231121	150700	8409481500	198500	198700	198700	198500	116
336	20231121	150600	8386451700	198800	198600	198900	198600	135
337	20231121	150500	8359617400	198600	198700	198800	198600	123
338	20231121	150400	8335184700	198700	198700	198900	198700	144
339	20231121	150300	8306570700	198700	198800	198900	198700	102
340	20231121	150200	8286299400	198800	199000	199000	198800	77
341	20231121	150100	8270986900	199100	198900	199500	198800	142
342	20231121	150000	8242737200	198900	198800	198900	198700	128
343	20231121	145900	8217293700	198800	198700	199000	198700	125
344	20231121	145800	8192442300	198700	198700	198800	198700	108
345	20231121	145700	8170982500	198700	198700	198800	198700	147
346	20231121	145600	8141768200	198700	198700	199000	198700	267
347	20231121	145500	8088695600	198700	198800	198900	198700	160
348	20231121	145400	8056889200	198900	198800	199000	198800	135
349	20231121	145300	8030050200	198800	198800	198900	198800	149
350	20231121	145200	8000427200	198900	198800	199100	198800	139
351	20231121	145100	7972779400	198800	198900	198900	198800	207
352	20231121	145000	7931624300	198900	198900	199000	198800	130
353	20231121	144900	7905770300	198900	199400	199400	198900	175
354	20231121	144800	7870911400	199400	199400	199500	199400	97
355	20231121	144700	7851569300	199400	199400	199600	199400	182
356	20231121	144600	7815276600	199400	199400	199500	199400	152
357	20231121	144500	7784965500	199400	199400	199700	199400	367
358	20231121	144400	7711781800	199400	199700	199700	199400	168
359	20231121	144300	7678266300	199700	199800	199800	199600	100
360	20231121	144200	7658298200	199800	199900	200000	199800	130
361	20231121	144100	7632307000	199900	200000	200000	199800	81
362	20231121	144000	7616115700	200000	199900	200500	199800	76
363	20231121	143900	7600891900	200000	200000	200500	199800	67
364	20231121	143800	7587497600	200000	200000	200000	199900	58
365	20231121	143700	7575898700	200000	199900	200500	199900	60
366	20231121	143600	7563891100	200000	199900	200000	199900	44
367	20231121	143500	7555094300	199900	200000	200000	199900	33
368	20231121	143400	7548495900	200000	199900	201000	199900	96
369	20231121	143300	7529262600	199900	200000	200000	199900	37
370	20231121	143200	7521865100	200000	199900	200000	199800	103
371	20231121	143100	7501273200	200000	200000	200000	199900	48
372	20231121	143000	7491675300	200000	200000	200500	199800	61
373	20231121	142900	7479476300	200000	199900	200500	199800	88
374	20231121	142800	7461875400	200000	199800	200000	199800	66
375	20231121	142700	7448679200	199800	199900	200500	199800	90
376	20231121	142600	7430681900	199900	199900	200000	199900	43
377	20231121	142500	7422085400	199900	199900	200000	199900	57
378	20231121	142400	7410689200	199900	200000	200500	199900	53
379	20231121	142300	7400089000	200000	200000	200500	200000	58
380	20231121	142200	7388487500	200500	200500	200500	200500	52
381	20231121	142100	7378061500	200500	200000	200500	200000	54
382	20231121	142000	7367246500	200000	200500	200500	200000	52
383	20231121	141900	7356832500	201000	200500	201000	200500	65
384	20231121	141800	7343795000	200500	200000	200500	200000	105
385	20231121	141700	7322747500	200000	200500	200500	200000	124
386	20231121	141600	7297890000	200500	200500	201000	200500	30
387	20231121	141500	7291874500	200500	201000	201000	200500	53
388	20231121	141400	7281239500	201000	201500	202000	201000	124
389	20231121	141300	7256286000	201500	201500	202000	201500	61
390	20231121	141200	7243992500	201500	201000	202000	201000	59
391	20231121	141100	7232096500	201500	201500	201500	201000	84
392	20231121	141000	7215180500	201500	202000	203000	201500	442
393	20231121	140900	7125716000	202000	200500	202500	200500	700
394	20231121	140800	6984245500	200500	200500	201500	200500	78
395	20231121	140700	6968582000	201000	200500	201000	200500	31
396	20231121	140600	6962365500	200500	200500	201000	200500	59
397	20231121	140500	6950524500	200500	200000	201000	200000	53
398	20231121	140400	6939900500	200000	200000	201000	200000	226
399	20231121	140300	6894508500	200000	200000	200500	200000	42
400	20231121	140200	6886108000	200000	200000	200500	200000	153
401	20231121	140100	6855505000	201000	200000	201000	200000	49
402	20231121	140000	6845701500	200000	199900	200500	199900	102
403	20231121	135900	6825273900	200000	200000	200000	200000	36
404	20231121	135800	6818073900	200000	200000	200000	200000	37
405	20231121	135700	6810673900	200000	200000	200500	200000	166
406	20231121	135600	6777402400	200000	200000	200000	200000	60
407	20231121	135500	6765402400	200000	200000	200000	199700	77
408	20231121	135400	6750007000	199900	199900	199900	199700	39
409	20231121	135300	6742212700	199900	200000	200000	199900	67
410	20231121	135200	6728819100	199900	199900	199900	199900	48
411	20231121	135100	6719223900	200000	199700	200500	199700	70
412	20231121	135000	6705227900	199700	199900	199900	199700	195
413	20231121	134900	6666259900	200000	200500	200500	199900	174
414	20231121	134800	6631444500	200500	200500	200500	200500	72
415	20231121	134700	6617008500	200500	201500	201500	200500	276
416	20231121	134600	6561537000	201000	201000	201000	200500	259
417	20231121	134500	6509565500	200500	201000	201500	200500	270
418	20231121	134400	6455296000	201000	201000	202000	200500	180
419	20231121	134300	6419093000	201000	201000	202000	200500	471
420	20231121	134200	6324151500	201000	201500	202000	200500	818
421	20231121	134100	6159370000	202000	200500	202000	200500	697
422	20231121	134000	6019248500	200000	199700	200500	199700	1537
423	20231121	133900	5711980000	199700	199600	199700	199600	113
424	20231121	133800	5689417900	199600	199700	199700	199600	92
425	20231121	133700	5671049400	199600	199300	199600	199300	102
426	20231121	133600	5650699100	199400	199500	199600	199400	72
427	20231121	133500	5636334700	199500	199500	199500	199500	64
428	20231121	133400	5623566700	199500	199600	199600	199500	59
429	20231121	133300	5611793200	199600	199500	199700	199500	884
430	20231121	133200	5435302500	199500	199200	199600	199000	1011
431	20231121	133100	5233733200	199200	198900	199200	198900	140
432	20231121	133000	5205860300	198800	198800	198900	198800	45
433	20231121	132900	5196912400	198800	198700	198800	198700	37
434	20231121	132800	5189560400	198700	198900	198900	198700	128
435	20231121	132700	5164124000	198800	199000	199000	198800	41
436	20231121	132600	5155968900	199000	199000	199000	199000	81
437	20231121	132500	5139849900	199100	199000	199100	199000	35
438	20231121	132400	5132884000	199000	198900	199100	198900	95
439	20231121	132300	5113973000	198900	199000	199000	198900	24
440	20231121	132200	5109198600	199000	198900	199000	198900	43
441	20231121	132100	5100643900	198900	199100	199100	198900	24
442	20231121	132000	5095868000	199000	198900	199100	198900	129
443	20231121	131900	5070196700	198900	198800	198900	198700	103
444	20231121	131800	5049716000	198800	198800	198800	198700	34
445	20231121	131700	5042958700	198700	198800	198800	198700	33
446	20231121	131600	5036401400	198700	198700	198800	198700	84
447	20231121	131500	5019704300	198700	198700	198700	198700	47
448	20231121	131400	5010365400	198700	198600	198800	198600	47
449	20231121	131300	5001025200	198600	198500	198700	198500	53
450	20231121	131200	4990498800	198500	198500	198500	198500	19
451	20231121	131100	4986727300	198500	198500	198500	198500	27
452	20231121	131000	4981367800	198500	198500	198600	198500	31
453	20231121	130900	4975214200	198600	198500	198600	198500	12
454	20231121	130800	4972831500	198500	198500	198600	198500	27
455	20231121	130700	4967471900	198500	198500	198600	198500	18
456	20231121	130600	4963898700	198500	198500	198600	198500	11
457	20231121	130500	4961714800	198500	198500	198600	198500	104
458	20231121	130400	4941069900	198500	198600	198600	198500	14
459	20231121	130300	4938290600	198700	198700	198800	198700	252
460	20231121	130200	4888214300	198700	198800	198800	198700	120
461	20231121	130100	4864364700	198800	198700	198800	198700	149
462	20231121	130000	4834748000	198500	198700	198700	198500	315
463	20231121	125900	4772165500	198700	198800	198800	198700	61
464	20231121	125800	4760044700	198700	199000	199000	198700	229
465	20231121	125700	4714531100	198900	198900	198900	198900	23
466	20231121	125600	4709956400	199000	199000	199100	198800	177
467	20231121	125500	4674733200	199000	199100	199100	198900	37
468	20231121	125400	4667368300	199100	198900	199100	198900	325
469	20231121	125300	4602693000	198900	198900	198900	198900	74
470	20231121	125200	4587974400	198900	199000	199000	198900	161
471	20231121	125100	4555950200	198900	198900	199000	198900	83
472	20231121	125000	4539435100	199000	198600	199000	198500	162
473	20231121	124900	4507225100	198600	198600	198700	198600	55
474	20231121	124800	4496301700	198600	198600	198700	198600	38
475	20231121	124700	4488753300	198600	198600	198600	198500	71
476	20231121	124600	4474655400	198600	198600	198600	198500	27
477	20231121	124500	4469295200	198600	198400	198600	198400	208
478	20231121	124400	4428013300	198400	198000	198400	198000	350
479	20231121	124300	4358616400	198000	198000	198100	198000	126
480	20231121	124200	4333668300	198000	198100	198200	198000	121
481	20231121	124100	4309708900	198000	198000	198200	198000	195
482	20231121	124000	4271080800	198000	198000	198000	198000	90
483	20231121	123900	4253260800	197800	197100	198000	197100	367
484	20231121	123800	4180702600	197100	197300	197300	197100	109
485	20231121	123700	4159201600	197100	196800	197400	196800	290
486	20231121	123600	4102015000	196800	196900	196900	196800	42
487	20231121	123500	4093746600	196800	196800	196800	196800	3
488	20231121	123400	4093156200	197000	197000	197100	196900	85
489	20231121	123300	4076413400	197000	197000	197100	197000	69
490	20231121	123200	4062820100	197100	197000	197100	197000	25
491	20231121	123100	4057895000	197000	197100	197100	197000	27
492	20231121	123000	4052575900	197100	196900	197100	196900	160
493	20231121	122900	4021053900	196900	197000	197100	196900	96
494	20231121	122800	4002141300	197000	197100	197100	197000	9
495	20231121	122700	4000368200	197100	197100	197100	197000	9
496	20231121	122600	3998594400	197100	197100	197200	197000	18
497	20231121	122500	3995047400	197100	197000	197100	197000	41
498	20231121	122400	3986966600	197000	197000	197000	197000	64
499	20231121	122300	3974358600	197000	196900	197000	196900	41
500	20231121	122200	3966285100	196800	196900	196900	196800	209
501	20231121	122100	3925133600	196900	196900	196900	196900	23
502	20231121	122000	3920604900	197000	197000	197000	197000	9
503	20231121	121900	3918831900	197000	197100	197100	196900	29
504	20231121	121800	3913118700	197100	197300	197300	197100	23
505	20231121	121700	3908582900	197300	197100	197300	197100	21
506	20231121	121600	3904443000	197100	197100	197200	197100	20
507	20231121	121500	3900500000	197100	196800	197400	196800	198
508	20231121	121400	3861472400	196800	196700	196800	196700	88
509	20231121	121300	3844154200	196700	196700	196700	196700	18
510	20231121	121200	3840613600	196800	196800	196800	196800	99
511	20231121	121100	3821130400	196900	196900	196900	196800	77
512	20231121	121000	3805976500	196800	196800	196800	196800	10
513	20231121	120900	3804008500	196800	196900	196900	196800	122
514	20231121	120800	3779987100	197000	196900	197000	196900	13
515	20231121	120700	3777427300	197000	197000	197000	196900	10
516	20231121	120600	3775457600	197000	197000	197000	197000	57
517	20231121	120500	3764228600	197000	196900	197000	196900	64
518	20231121	120400	3751621200	196900	196900	196900	196900	8
519	20231121	120300	3750046000	196900	197000	197000	196900	9
520	20231121	120200	3748273600	197100	197000	197100	197000	22
521	20231121	120100	3743939100	197000	196900	197000	196800	122
522	20231121	120000	3719916500	196800	196800	196800	196800	49
523	20231121	115900	3710273300	196800	196900	196900	196800	31
524	20231121	115800	3704172000	196900	196900	196900	196800	20
525	20231121	115700	3700235600	196800	196900	196900	196800	24
526	20231121	115600	3695511500	196900	196900	196900	196900	5
527	20231121	115500	3694527000	196900	196800	196900	196800	27
528	20231121	115400	3689213200	196800	196800	196800	196800	7
529	20231121	115300	3687835600	196800	196900	197000	196800	53
530	20231121	115200	3677402700	196800	196900	197000	196800	36
531	20231121	115100	3670315200	196800	196600	196800	196500	89
532	20231121	115000	3652808100	196600	196600	196600	196500	97
533	20231121	114900	3633746800	196600	196400	196600	196400	22
534	20231121	114800	3629422700	196500	196500	196600	196500	16
535	20231121	114700	3626278400	196500	196500	196600	196500	19
536	20231121	114600	3622544400	196400	196500	196500	196400	7
537	20231121	114500	3621169300	196500	196400	196500	196400	26
538	20231121	114400	3616062600	196400	196500	196500	196400	63
539	20231121	114300	3603689300	196400	196500	196500	196400	16
540	20231121	114200	3600545900	196500	196400	196500	196400	20
541	20231121	114100	3596616900	196400	196500	196500	196400	16
542	20231121	114000	3593473000	196500	196400	196500	196400	21
543	20231121	113900	3589348100	196400	196500	196500	196400	36
544	20231121	113800	3582274700	196400	196500	196600	196400	23
545	20231121	113700	3577755600	196500	196600	196600	196500	57
546	20231121	113600	3566554500	196600	196600	196600	196600	45
547	20231121	113500	3557707500	196600	196700	196700	196600	94
548	20231121	113400	3539221200	196700	196800	196800	196700	12
549	20231121	113300	3536860300	196800	196800	196900	196800	75
550	20231121	113200	3522100200	196800	196700	196800	196700	37
551	20231121	113100	3514819700	196700	196800	196800	196700	160
552	20231121	113000	3483332200	196800	196800	196800	196800	8
553	20231121	112900	3481757800	196800	196900	196900	196800	22
554	20231121	112800	3477427500	196800	197000	197000	196800	42
555	20231121	112700	3469157800	197000	196500	197000	196500	38
556	20231121	112600	3461680800	196500	196800	196800	196500	12
557	20231121	112500	3459320200	197000	197000	197000	197000	46
558	20231121	112400	3450258200	197000	197000	197100	197000	39
559	20231121	112300	3442574700	197000	196700	197100	196600	74
560	20231121	112200	3427999900	196600	196500	196800	196500	14
561	20231121	112100	3425247600	196400	196500	196500	196400	39
562	20231121	112000	3417586600	196500	196500	196500	196500	77
563	20231121	111900	3402456100	196600	196900	196900	196600	210
564	20231121	111800	3361136100	196900	196900	196900	196900	51
565	20231121	111700	3351094200	196900	197000	197000	196900	43
566	20231121	111600	3342626200	197000	196900	197000	196900	40
567	20231121	111500	3334747400	196900	196800	196900	196800	22
568	20231121	111400	3330416000	196800	196700	196800	196700	62
569	20231121	111300	3318215600	196700	196700	196700	196700	22
570	20231121	111200	3313888200	196800	196900	196900	196800	77
571	20231121	111100	3298734100	196900	196900	196900	196900	26
572	20231121	111000	3293614700	197000	197000	197000	197000	10
573	20231121	110900	3291644700	196900	196900	196900	196900	7
574	20231121	110800	3290266400	196900	196900	196900	196900	6
575	20231121	110700	3289085000	197000	197000	197000	197000	10
576	20231121	110600	3287115000	197000	197200	197200	197000	216
577	20231121	110500	3244542600	197300	197100	197300	197100	14
578	20231121	110400	3241781400	197200	197200	197200	197100	8
579	20231121	110300	3240203900	197200	197200	197200	197200	7
580	20231121	110200	3238823500	197300	197300	197300	197300	11
581	20231121	110100	3236653200	197300	197000	197300	197000	29
582	20231121	110000	3230938100	197100	197500	197500	197100	104
583	20231121	105900	3210409000	197500	197400	197500	197400	9
584	20231121	105800	3208631700	197300	197200	197300	197200	24
585	20231121	105700	3203897600	197000	197000	197000	197000	16
586	20231121	105600	3200745600	197000	196800	197000	196800	49
587	20231121	105500	3191096700	196800	196900	196900	196800	34
588	20231121	105400	3184404400	196900	196800	196900	196800	13
589	20231121	105300	3181845400	196800	196800	196800	196700	30
590	20231121	105200	3175941900	196900	196900	196900	196900	5
591	20231121	105100	3174957400	196900	196900	196900	196700	38
592	20231121	105000	3167477100	196900	196800	196900	196800	33
593	20231121	104900	3160980600	196800	196800	196800	196700	42
594	20231121	104800	3152718300	196800	196800	196800	196800	22
595	20231121	104700	3148388700	196800	196800	196800	196800	10
596	20231121	104600	3146420700	197000	197000	197000	196800	26
597	20231121	104500	3141301500	197000	196800	197000	196800	35
598	20231121	104400	3134408900	196800	196700	196800	196700	42
599	20231121	104300	3126143800	196600	196600	196600	196600	17
600	20231121	104200	3122801600	196400	196400	196500	196400	122
601	20231121	104100	3098831900	196300	196100	196300	196100	112
602	20231121	104000	3076855000	196100	196200	196200	196100	153
603	20231121	103900	3046839100	196300	196300	196300	196300	60
604	20231121	103800	3035061100	196300	196400	196400	196200	21
605	20231121	103700	3030938400	196400	196500	196500	196400	27
606	20231121	103600	3025634300	196600	196700	196700	196200	81
607	20231121	103500	3009725800	196700	197400	197400	196700	113
608	20231121	103400	2987459200	197500	197500	197500	197400	11
609	20231121	103300	2985287000	197600	197700	197700	197600	10
610	20231121	103200	2983310900	197700	198200	198200	197700	129
611	20231121	103100	2957762200	198200	198100	198200	198100	26
612	20231121	103000	2952609800	198000	198000	198000	198000	3
613	20231121	102900	2952015800	198000	198000	198200	198000	18
614	20231121	102800	2948451600	198200	197700	198400	197700	58
615	20231121	102700	2936963200	197700	197600	197700	197600	29
616	20231121	102600	2931230100	197700	197800	197800	197700	144
617	20231121	102500	2902748000	197800	198000	198000	197800	151
618	20231121	102400	2872873900	197900	198200	198200	197900	385
619	20231121	102300	2796586500	198200	198200	198200	198200	4
620	20231121	102200	2795793700	198200	198300	198400	198200	155
621	20231121	102100	2765061600	198400	198300	198400	198300	58
622	20231121	102000	2753555500	198200	198200	198300	198200	146
623	20231121	101900	2724618100	198200	198200	198300	198200	16
624	20231121	101800	2721446800	198300	198100	198300	198100	43
625	20231121	101700	2712921200	198200	198100	198200	198100	38
626	20231121	101600	2705390000	198100	198100	198100	198100	40
627	20231121	101500	2697466000	198200	198100	198200	198100	24
628	20231121	101400	2692710000	198000	198100	198100	198000	34
629	20231121	101300	2685975400	198100	198300	198300	197800	123
630	20231121	101200	2661631700	198000	198000	198300	198000	186
631	20231121	101100	2624764400	198000	198400	198400	197900	124
632	20231121	101000	2600213200	198300	198400	198500	198300	106
633	20231121	100900	2579182800	198200	197300	198200	197200	315
634	20231121	100800	2516884100	197300	197100	197300	197100	58
635	20231121	100700	2505448800	197100	196800	197100	196800	56
636	20231121	100600	2494421000	196800	196500	196900	196500	71
637	20231121	100500	2480449300	196500	196300	196500	196300	27
638	20231121	100400	2475147200	196200	196100	196300	196100	304
639	20231121	100300	2415512300	196100	196000	196300	196000	312
640	20231121	100200	2354333800	196100	196100	196100	196000	111
641	20231121	100100	2332573100	196100	196100	196100	196000	33
642	20231121	100000	2326102900	196100	196000	196300	195900	187
643	20231121	095900	2289442700	196000	196000	196000	196000	30
644	20231121	095800	2283562700	196000	195600	196000	195600	671
645	20231121	095700	2152154700	195600	195600	195600	195500	89
646	20231121	095600	2134749700	195500	195600	195600	195500	386
647	20231121	095500	2059273100	195700	196000	196000	195700	431
648	20231121	095400	1974892100	196000	195900	196000	195900	44
649	20231121	095300	1966272100	195900	196100	196200	195900	208
650	20231121	095200	1925497000	196100	196100	196100	196000	379
651	20231121	095100	1851206200	196000	196100	196200	196000	182
652	20231121	095000	1815527800	196100	196000	196200	195900	290
653	20231121	094900	1758682100	196000	196200	196200	195900	195
654	20231121	094800	1720460100	196200	196400	196500	195900	767
655	20231121	094700	1569989200	196400	197000	197000	196400	283
656	20231121	094600	1514312300	197100	196500	197100	196400	118
657	20231121	094500	1491093300	196600	196600	196600	196300	373
658	20231121	094400	1417825700	196600	196900	196900	196600	279
659	20231121	094300	1362937700	196900	197900	197900	196900	1040
660	20231121	094200	1157672600	197900	198100	198100	197900	84
661	20231121	094100	1141046700	198100	198200	198200	198100	122
662	20231121	094000	1116878000	198200	198400	198400	198200	139
663	20231121	093900	1089316400	198500	198500	198500	198400	9
664	20231121	093800	1087530100	198800	198500	198800	198400	139
665	20231121	093700	1059925700	198500	198800	198800	198500	157
666	20231121	093600	1028731000	198900	199000	199000	198900	6
667	20231121	093500	1027537100	199000	199200	199200	198800	119
668	20231121	093400	1003846100	199100	199200	199200	199100	29
669	20231121	093300	998070700	199200	199200	199200	199200	23
670	20231121	093200	993489100	199200	199200	199200	199000	36
671	20231121	093100	986323300	199300	199200	199300	199200	18
672	20231121	093000	982736100	199000	199000	199000	198800	56
673	20231121	092900	971593700	199000	198800	199000	198800	198
674	20231121	092800	932193100	198700	198900	198900	198700	15
675	20231121	092700	929212000	198700	198500	199000	198500	77
676	20231121	092600	913914100	198400	198500	198500	198300	23
677	20231121	092500	909352600	198400	198200	198400	198200	35
678	20231121	092400	902413000	198200	198600	198600	198200	136
679	20231121	092300	875419700	198600	198600	198600	198600	4
680	20231121	092200	874625300	198600	198700	198700	198500	21
681	20231121	092100	870455200	198600	198500	198600	198500	19
682	20231121	092000	866682600	198500	198500	198600	198500	65
683	20231121	091900	853779800	198500	198700	198700	198500	37
684	20231121	091800	846430200	198800	199000	199000	198700	78
685	20231121	091700	830924200	198900	198900	199000	198900	115
686	20231121	091600	808050600	198900	199300	199300	198900	385
687	20231121	091500	731395400	199300	199700	199700	199300	76
688	20231121	091400	716229600	199600	199200	199600	199200	44
689	20231121	091300	707460100	199200	199000	199200	198800	133
690	20231121	091200	680975400	198800	198700	198900	198700	64
691	20231121	091100	668255500	198700	198000	198700	198000	686
692	20231121	091000	532300100	198000	198000	198000	198000	47
693	20231121	090900	522994100	197800	197800	197900	197700	114
694	20231121	090800	500446000	197800	197900	197900	197800	206
695	20231121	090700	459692900	197900	197800	198300	197800	171
696	20231121	090600	425837500	197900	198400	198400	197900	419
697	20231121	090500	342880900	198400	198300	198400	198100	352
698	20231121	090400	273110700	198400	199000	199100	198400	521
699	20231121	090300	169607900	199100	199300	199300	199100	72
700	20231121	090200	155265900	199300	199700	199700	198700	550
701	20231121	090100	45745100	199700	199600	199700	199600	13
702	20231121	090000	43150200	199600	198700	199600	198700	216