KissMeData/064960/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	193200	1211893750	43850	43850	43850	43850	595
3	20231121	193100	1211893750	43850	43850	43850	43850	0
4	20231121	193000	1211893750	43850	43850	43850	43850	0
5	20231121	192900	1211893750	43850	43850	43850	43850	0
6	20231121	192800	1211893750	43850	43850	43850	43850	0
7	20231121	192700	1211893750	43850	43850	43850	43850	0
8	20231121	192600	1211893750	43850	43850	43850	43850	0
9	20231121	192500	1211893750	43850	43850	43850	43850	0
10	20231121	192400	1211893750	43850	43850	43850	43850	0
11	20231121	192300	1211893750	43850	43850	43850	43850	0
12	20231121	192200	1211893750	43850	43850	43850	43850	0
13	20231121	192100	1211893750	43850	43850	43850	43850	0
14	20231121	192000	1211893750	43850	43850	43850	43850	0
15	20231121	191900	1211893750	43850	43850	43850	43850	0
16	20231121	191800	1211893750	43850	43850	43850	43850	0
17	20231121	191700	1211893750	43850	43850	43850	43850	0
18	20231121	191600	1211893750	43850	43850	43850	43850	0
19	20231121	191500	1211893750	43850	43850	43850	43850	0
20	20231121	191400	1211893750	43850	43850	43850	43850	0
21	20231121	191300	1211893750	43850	43850	43850	43850	0
22	20231121	191200	1211893750	43850	43850	43850	43850	0
23	20231121	191100	1211893750	43850	43850	43850	43850	0
24	20231121	191000	1211893750	43850	43850	43850	43850	0
25	20231121	190900	1211893750	43850	43850	43850	43850	0
26	20231121	190800	1211893750	43850	43850	43850	43850	0
27	20231121	190700	1211893750	43850	43850	43850	43850	0
28	20231121	190600	1211893750	43850	43850	43850	43850	0
29	20231121	190500	1211893750	43850	43850	43850	43850	0
30	20231121	190400	1211893750	43850	43850	43850	43850	0
31	20231121	190300	1211893750	43850	43850	43850	43850	0
32	20231121	190200	1211893750	43850	43850	43850	43850	595
33	20231121	190100	1211893750	43850	43850	43850	43850	0
34	20231121	190000	1211893750	43850	43850	43850	43850	0
35	20231121	185900	1211893750	43850	43850	43850	43850	0
36	20231121	185800	1211893750	43850	43850	43850	43850	0
37	20231121	185700	1211893750	43850	43850	43850	43850	0
38	20231121	185600	1211893750	43850	43850	43850	43850	0
39	20231121	185500	1211893750	43850	43850	43850	43850	0
40	20231121	185400	1211893750	43850	43850	43850	43850	0
41	20231121	185300	1211893750	43850	43850	43850	43850	0
42	20231121	185200	1211893750	43850	43850	43850	43850	0
43	20231121	185100	1211893750	43850	43850	43850	43850	0
44	20231121	185000	1211893750	43850	43850	43850	43850	0
45	20231121	184900	1211893750	43850	43850	43850	43850	0
46	20231121	184800	1211893750	43850	43850	43850	43850	0
47	20231121	184700	1211893750	43850	43850	43850	43850	0
48	20231121	184600	1211893750	43850	43850	43850	43850	0
49	20231121	184500	1211893750	43850	43850	43850	43850	0
50	20231121	184400	1211893750	43850	43850	43850	43850	0
51	20231121	184300	1211893750	43850	43850	43850	43850	0
52	20231121	184200	1211893750	43850	43850	43850	43850	0
53	20231121	184100	1211893750	43850	43850	43850	43850	0
54	20231121	184000	1211893750	43850	43850	43850	43850	0
55	20231121	183900	1211893750	43850	43850	43850	43850	0
56	20231121	183800	1211893750	43850	43850	43850	43850	0
57	20231121	183700	1211893750	43850	43850	43850	43850	0
58	20231121	183600	1211893750	43850	43850	43850	43850	0
59	20231121	183500	1211893750	43850	43850	43850	43850	0
60	20231121	183400	1211893750	43850	43850	43850	43850	0
61	20231121	183300	1211893750	43850	43850	43850	43850	0
62	20231121	183200	1211893750	43850	43850	43850	43850	595
63	20231121	183100	1211893750	43850	43850	43850	43850	0
64	20231121	183000	1211893750	43850	43850	43850	43850	0
65	20231121	182900	1211893750	43850	43850	43850	43850	0
66	20231121	182800	1211893750	43850	43850	43850	43850	0
67	20231121	182700	1211893750	43850	43850	43850	43850	0
68	20231121	182600	1211893750	43850	43850	43850	43850	0
69	20231121	182500	1211893750	43850	43850	43850	43850	0
70	20231121	182400	1211893750	43850	43850	43850	43850	0
71	20231121	182300	1211893750	43850	43850	43850	43850	0
72	20231121	182200	1211893750	43850	43850	43850	43850	0
73	20231121	182100	1211893750	43850	43850	43850	43850	0
74	20231121	182000	1211893750	43850	43850	43850	43850	0
75	20231121	181900	1211893750	43850	43850	43850	43850	0
76	20231121	181800	1211893750	43850	43850	43850	43850	0
77	20231121	181700	1211893750	43850	43850	43850	43850	0
78	20231121	181600	1211893750	43850	43850	43850	43850	0
79	20231121	181500	1211893750	43850	43850	43850	43850	0
80	20231121	181400	1211893750	43850	43850	43850	43850	0
81	20231121	181300	1211893750	43850	43850	43850	43850	0
82	20231121	181200	1211893750	43850	43850	43850	43850	0
83	20231121	181100	1211893750	43850	43850	43850	43850	0
84	20231121	181000	1211893750	43850	43850	43850	43850	0
85	20231121	180900	1211893750	43850	43850	43850	43850	0
86	20231121	180800	1211893750	43850	43850	43850	43850	0
87	20231121	180700	1211893750	43850	43850	43850	43850	0
88	20231121	180600	1211893750	43850	43850	43850	43850	0
89	20231121	180500	1211893750	43850	43850	43850	43850	0
90	20231121	180400	1211893750	43850	43850	43850	43850	0
91	20231121	180300	1211893750	43850	43850	43850	43850	0
92	20231121	180200	1211893750	43850	43850	43850	43850	595
93	20231121	180100	1211893750	43850	43850	43850	43850	0
94	20231121	180000	1211893750	43850	43850	43850	43850	0
95	20231121	175900	1211893750	43850	43850	43850	43850	0
96	20231121	175800	1211893750	43850	43850	43850	43850	0
97	20231121	175700	1211893750	43850	43850	43850	43850	0
98	20231121	175600	1211893750	43850	43850	43850	43850	0
99	20231121	175500	1211893750	43850	43850	43850	43850	0
100	20231121	175400	1211893750	43850	43850	43850	43850	0
101	20231121	175300	1211893750	43850	43850	43850	43850	0
102	20231121	175200	1211893750	43850	43850	43850	43850	0
103	20231121	175100	1211893750	43850	43850	43850	43850	0
104	20231121	175000	1211893750	43850	43850	43850	43850	0
105	20231121	174900	1211893750	43850	43850	43850	43850	0
106	20231121	174800	1211893750	43850	43850	43850	43850	0
107	20231121	174700	1211893750	43850	43850	43850	43850	0
108	20231121	174600	1211893750	43850	43850	43850	43850	0
109	20231121	174500	1211893750	43850	43850	43850	43850	0
110	20231121	174400	1211893750	43850	43850	43850	43850	0
111	20231121	174300	1211893750	43850	43850	43850	43850	0
112	20231121	174200	1211893750	43850	43850	43850	43850	0
113	20231121	174100	1211893750	43850	43850	43850	43850	0
114	20231121	174000	1211893750	43850	43850	43850	43850	0
115	20231121	173900	1211893750	43850	43850	43850	43850	0
116	20231121	173800	1211893750	43850	43850	43850	43850	0
117	20231121	173700	1211893750	43850	43850	43850	43850	0
118	20231121	173600	1211893750	43850	43850	43850	43850	0
119	20231121	173500	1211893750	43850	43850	43850	43850	0
120	20231121	173400	1211893750	43850	43850	43850	43850	0
121	20231121	173300	1211893750	43850	43850	43850	43850	0
122	20231121	173200	1211893750	43850	43850	43850	43850	595
123	20231121	173100	1211893750	43850	43850	43850	43850	0
124	20231121	173000	1211893750	43850	43850	43850	43850	0
125	20231121	172900	1211893750	43850	43850	43850	43850	0
126	20231121	172800	1211893750	43850	43850	43850	43850	0
127	20231121	172700	1211893750	43850	43850	43850	43850	0
128	20231121	172600	1211893750	43850	43850	43850	43850	0
129	20231121	172500	1211893750	43850	43850	43850	43850	0
130	20231121	172400	1211893750	43850	43850	43850	43850	0
131	20231121	172300	1211893750	43850	43850	43850	43850	0
132	20231121	172200	1211893750	43850	43850	43850	43850	0
133	20231121	172100	1211893750	43850	43850	43850	43850	0
134	20231121	172000	1211893750	43850	43850	43850	43850	0
135	20231121	171900	1211893750	43850	43850	43850	43850	0
136	20231121	171800	1211893750	43850	43850	43850	43850	0
137	20231121	171700	1211893750	43850	43850	43850	43850	0
138	20231121	171600	1211893750	43850	43850	43850	43850	0
139	20231121	171500	1211893750	43850	43850	43850	43850	0
140	20231121	171400	1211893750	43850	43850	43850	43850	0
141	20231121	171300	1211893750	43850	43850	43850	43850	0
142	20231121	171200	1211893750	43850	43850	43850	43850	0
143	20231121	171100	1211893750	43850	43850	43850	43850	0
144	20231121	171000	1211893750	43850	43850	43850	43850	0
145	20231121	170900	1211893750	43850	43850	43850	43850	0
146	20231121	170800	1211893750	43850	43850	43850	43850	0
147	20231121	170700	1211893750	43850	43850	43850	43850	0
148	20231121	170600	1211893750	43850	43850	43850	43850	0
149	20231121	170500	1211893750	43850	43850	43850	43850	0
150	20231121	170400	1211893750	43850	43850	43850	43850	0
151	20231121	170300	1211893750	43850	43850	43850	43850	0
152	20231121	170200	1211893750	43850	43850	43850	43850	595
153	20231121	170100	1211893750	43850	43850	43850	43850	0
154	20231121	170000	1211893750	43850	43850	43850	43850	0
155	20231121	165900	1211893750	43850	43850	43850	43850	0
156	20231121	165800	1211893750	43850	43850	43850	43850	0
157	20231121	165700	1211893750	43850	43850	43850	43850	0
158	20231121	165600	1211893750	43850	43850	43850	43850	0
159	20231121	165500	1211893750	43850	43850	43850	43850	0
160	20231121	165400	1211893750	43850	43850	43850	43850	0
161	20231121	165300	1211893750	43850	43850	43850	43850	0
162	20231121	165200	1211893750	43850	43850	43850	43850	0
163	20231121	165100	1211893750	43850	43850	43850	43850	0
164	20231121	165000	1211893750	43850	43850	43850	43850	0
165	20231121	164900	1211893750	43850	43850	43850	43850	0
166	20231121	164800	1211893750	43850	43850	43850	43850	0
167	20231121	164700	1211893750	43850	43850	43850	43850	0
168	20231121	164600	1211893750	43850	43850	43850	43850	0
169	20231121	164500	1211893750	43850	43850	43850	43850	0
170	20231121	164400	1211893750	43850	43850	43850	43850	0
171	20231121	164300	1211893750	43850	43850	43850	43850	0
172	20231121	164200	1211893750	43850	43850	43850	43850	0
173	20231121	164100	1211893750	43850	43850	43850	43850	0
174	20231121	164000	1211893750	43850	43850	43850	43850	0
175	20231121	163900	1211893750	43850	43850	43850	43850	0
176	20231121	163800	1211893750	43850	43850	43850	43850	0
177	20231121	163700	1211893750	43850	43850	43850	43850	0
178	20231121	163600	1211893750	43850	43850	43850	43850	0
179	20231121	163500	1211893750	43850	43850	43850	43850	0
180	20231121	163400	1211893750	43850	43850	43850	43850	0
181	20231121	163300	1211893750	43850	43850	43850	43850	0
182	20231121	163200	1211893750	43850	43850	43850	43850	595
183	20231121	163100	1211893750	43850	43850	43850	43850	0
184	20231121	163000	1211893750	43850	43850	43850	43850	0
185	20231121	162900	1211893750	43850	43850	43850	43850	0
186	20231121	162800	1211893750	43850	43850	43850	43850	0
187	20231121	162700	1211893750	43850	43850	43850	43850	0
188	20231121	162600	1211893750	43850	43850	43850	43850	0
189	20231121	162500	1211893750	43850	43850	43850	43850	0
190	20231121	162400	1211893750	43850	43850	43850	43850	0
191	20231121	162300	1211893750	43850	43850	43850	43850	0
192	20231121	162200	1211893750	43850	43850	43850	43850	0
193	20231121	162100	1211893750	43850	43850	43850	43850	0
194	20231121	162000	1211893750	43850	43850	43850	43850	0
195	20231121	161900	1211893750	43850	43850	43850	43850	0
196	20231121	161800	1211893750	43850	43850	43850	43850	0
197	20231121	161700	1211893750	43850	43850	43850	43850	0
198	20231121	161600	1211893750	43850	43850	43850	43850	0
199	20231121	161500	1211893750	43850	43850	43850	43850	0
200	20231121	161400	1211893750	43850	43850	43850	43850	0
201	20231121	161300	1211893750	43850	43850	43850	43850	0
202	20231121	161200	1211893750	43850	43850	43850	43850	0
203	20231121	161100	1211893750	43850	43850	43850	43850	0
204	20231121	161000	1211893750	43850	43850	43850	43850	0
205	20231121	160900	1211893750	43850	43850	43850	43850	0
206	20231121	160800	1211893750	43850	43850	43850	43850	0
207	20231121	160700	1211893750	43850	43850	43850	43850	0
208	20231121	160600	1211893750	43850	43850	43850	43850	0
209	20231121	160500	1211893750	43850	43850	43850	43850	0
210	20231121	160400	1211893750	43850	43850	43850	43850	0
211	20231121	160300	1211893750	43850	43850	43850	43850	0
212	20231121	160200	1211893750	43850	43850	43850	43850	595
213	20231121	160100	1211893750	43850	43850	43850	43850	0
214	20231121	160000	1211893750	43850	43850	43850	43850	0
215	20231121	155900	1211893750	43850	43850	43850	43850	0
216	20231121	155800	1211893750	43850	43850	43850	43850	0
217	20231121	155700	1211893750	43850	43850	43850	43850	0
218	20231121	155600	1211893750	43850	43850	43850	43850	0
219	20231121	155500	1211893750	43850	43850	43850	43850	0
220	20231121	155400	1211893750	43850	43850	43850	43850	0
221	20231121	155300	1211893750	43850	43850	43850	43850	0
222	20231121	155200	1211893750	43850	43850	43850	43850	0
223	20231121	155100	1211893750	43850	43850	43850	43850	0
224	20231121	155000	1211893750	43850	43850	43850	43850	0
225	20231121	154900	1211893750	43850	43850	43850	43850	0
226	20231121	154800	1211893750	43850	43850	43850	43850	0
227	20231121	154700	1211893750	43850	43850	43850	43850	0
228	20231121	154600	1211893750	43850	43850	43850	43850	0
229	20231121	154500	1211893750	43850	43850	43850	43850	0
230	20231121	154400	1211893750	43850	43850	43850	43850	0
231	20231121	154300	1211893750	43850	43850	43850	43850	0
232	20231121	154200	1211893750	43850	43850	43850	43850	0
233	20231121	154100	1211893750	43850	43850	43850	43850	0
234	20231121	154000	1211893750	43850	43850	43850	43850	0
235	20231121	153900	1211893750	43850	43850	43850	43850	0
236	20231121	153800	1211893750	43850	43850	43850	43850	0
237	20231121	153700	1211893750	43850	43850	43850	43850	0
238	20231121	153600	1211893750	43850	43850	43850	43850	0
239	20231121	153500	1211893750	43850	43850	43850	43850	0
240	20231121	153400	1211893750	43850	43850	43850	43850	0
241	20231121	153300	1211893750	43850	43850	43850	43850	0
242	20231121	153200	1211893750	43850	43850	43850	43850	595
243	20231121	153100	1211893750	43850	43850	43850	43850	0
244	20231121	153000	1211893750	43850	43850	43850	43850	595
245	20231121	152900	1185803000	43850	43850	43850	43850	0
246	20231121	152800	1185803000	43850	43850	43850	43850	0
247	20231121	152700	1185803000	43850	43850	43850	43850	0
248	20231121	152600	1185803000	43850	43850	43850	43850	0
249	20231121	152500	1185803000	43850	43850	43850	43850	0
250	20231121	152400	1185803000	43850	43850	43850	43850	0
251	20231121	152300	1185803000	43850	43850	43850	43850	0
252	20231121	152200	1185803000	43850	43850	43850	43850	0
253	20231121	152100	1185803000	43850	43850	43850	43850	0
254	20231121	152000	1185803000	43850	43850	43850	43850	0
255	20231121	151900	1185803000	43850	43850	43850	43800	60
256	20231121	151800	1183174400	43800	43800	43850	43800	69
257	20231121	151700	1180151700	43850	43800	43850	43800	335
258	20231121	151600	1165473550	43800	43800	43800	43800	62
259	20231121	151500	1162757950	43850	43850	43850	43800	31
260	20231121	151400	1161399550	43800	43800	43800	43800	44
261	20231121	151300	1159472350	43800	43800	43800	43800	39
262	20231121	151200	1157764150	43800	43800	43800	43800	305
263	20231121	151100	1144405150	43800	43800	43850	43800	1126
264	20231121	151000	1095086300	43800	43800	43800	43800	13
265	20231121	150900	1094516900	43850	43850	43850	43850	1
266	20231121	150800	1094473050	43800	43800	43800	43800	5
267	20231121	150700	1094254050	43800	43800	43800	43800	2
268	20231121	150600	1094166450	43800	43800	43800	43800	0
269	20231121	150500	1094166450	43800	43800	43800	43800	0
270	20231121	150400	1094166450	43800	43800	43800	43800	0
271	20231121	150300	1094166450	43800	43800	43800	43800	0
272	20231121	150200	1094166450	43800	43800	43800	43800	0
273	20231121	150100	1094166450	43800	43800	43800	43800	0
274	20231121	150000	1094166450	43800	43850	43850	43800	46
275	20231121	145900	1092150200	43800	43850	43850	43800	262
276	20231121	145800	1080665050	43850	43800	43850	43800	23
277	20231121	145700	1079657350	43850	43800	43850	43800	17
278	20231121	145600	1078912450	43800	43800	43850	43800	137
279	20231121	145500	1072911550	43800	43800	43800	43800	12
280	20231121	145400	1072385950	43850	43800	43850	43800	1278
281	20231121	145300	1016408750	43850	43800	43850	43800	16
282	20231121	145200	1015707550	43800	43800	43850	43800	26
283	20231121	145100	1014568450	43800	43850	43850	43800	24
284	20231121	145000	1013517000	43800	43800	43800	43800	9
285	20231121	144900	1013122800	43800	43800	43850	43800	25
286	20231121	144800	1012027500	43800	43800	43850	43800	272
287	20231121	144700	1000113600	43800	43800	43850	43800	33
288	20231121	144600	998667800	43800	43800	43800	43800	19
289	20231121	144500	997835600	43850	43800	43850	43800	26
290	20231121	144400	996696550	43850	43850	43850	43800	170
291	20231121	144300	989242800	43850	43900	43900	43800	1110
292	20231121	144200	940532000	43900	43900	43950	43900	128
293	20231121	144100	934912500	43900	43850	43900	43800	1022
294	20231121	144000	890048050	43800	43800	43850	43800	212
295	20231121	143900	880752750	43800	43800	43900	43800	32
296	20231121	143800	879350300	43800	43850	43850	43800	18
297	20231121	143700	878561600	43800	43800	43900	43800	17
298	20231121	143600	877816650	43800	43800	43850	43800	18
299	20231121	143500	877027950	43800	43850	43850	43800	16
300	20231121	143400	876326400	43800	43800	43850	43800	12
301	20231121	143300	875800300	43850	43850	43850	43850	10
302	20231121	143200	875361800	43850	43850	43850	43850	15
303	20231121	143100	874704050	43850	43850	43850	43850	19
304	20231121	143000	873870900	43850	43900	43900	43850	13
305	20231121	142900	873300600	43850	43900	43900	43850	26
306	20231121	142800	872160200	43850	43850	43850	43850	19
307	20231121	142700	871327050	43900	43850	43900	43850	23
308	20231121	142600	870318200	43850	43850	43900	43850	26
309	20231121	142500	869177800	43900	43800	43900	43800	21
310	20231121	142400	868257400	43850	43800	43850	43800	7
311	20231121	142300	867950500	43800	43800	43800	43800	9
312	20231121	142200	867556300	43850	43850	43850	43850	112
313	20231121	142100	862645100	43850	43850	43900	43850	26
314	20231121	142000	861504700	43850	43900	43900	43850	15
315	20231121	141900	860846700	43850	43900	43900	43850	37
316	20231121	141800	859223950	43850	43850	43850	43850	6
317	20231121	141700	858960850	43900	43900	43900	43900	9
318	20231121	141600	858565750	43900	43900	43900	43900	16
319	20231121	141500	857863350	43900	43900	43950	43900	187
320	20231121	141400	849653800	43900	43900	43900	43900	9
321	20231121	141300	849258700	43900	43900	43950	43900	26
322	20231121	141200	848117000	43950	43900	43950	43900	33
323	20231121	141100	846667550	43900	43900	43950	43900	30
324	20231121	141000	845350200	43900	43900	43900	43900	12
325	20231121	140900	844823400	43850	43850	43850	43850	19
326	20231121	140800	843990250	43850	43850	43850	43850	19
327	20231121	140700	843157100	43850	43850	43850	43850	7
328	20231121	140600	842850150	43850	43850	43850	43850	20
329	20231121	140500	841973150	43850	43850	43850	43850	27
330	20231121	140400	840789200	43900	43850	43900	43850	9
331	20231121	140300	840394500	43850	43900	43900	43850	11
332	20231121	140200	839912100	43950	43900	43950	43900	23
333	20231121	140100	838901900	43900	43850	43900	43850	14
334	20231121	140000	838287850	43850	43900	43900	43850	21
335	20231121	135900	837366300	43850	43850	43900	43850	10
336	20231121	135800	836927750	43950	43850	43950	43850	141
337	20231121	135700	830737600	43900	43800	43900	43800	1995
338	20231121	135600	743238550	43800	43800	43800	43800	19
339	20231121	135500	742406350	43800	43850	43850	43800	18
340	20231121	135400	741617900	43850	43800	43850	43800	108
341	20231121	135300	736882500	43800	43800	43850	43800	22
342	20231121	135200	735918850	43800	43800	43850	43800	375
343	20231121	135100	719476100	43800	43800	43800	43800	17
344	20231121	135000	718731500	43800	43750	43800	43750	59
345	20231121	134900	716147700	43750	43750	43750	43750	16
346	20231121	134800	715447700	43750	43750	43750	43750	17
347	20231121	134700	714703950	43750	43750	43750	43750	35
348	20231121	134600	713172700	43750	43750	43750	43750	120
349	20231121	134500	707922700	43750	43800	43800	43750	445
350	20231121	134400	688453750	43750	43750	43750	43750	8
351	20231121	134300	688103750	43750	43750	43750	43750	20
352	20231121	134200	687228750	43750	43750	43750	43750	18
353	20231121	134100	686441250	43750	43750	43750	43750	6
354	20231121	134000	686178750	43800	43750	43800	43750	118
355	20231121	133900	681011250	43800	43750	43800	43750	8
356	20231121	133800	680661150	43800	43800	43800	43800	6
357	20231121	133700	680398350	43800	43800	43800	43750	77
358	20231121	133600	677026700	43750	43800	43800	43750	20
359	20231121	133500	676151550	43800	43800	43800	43800	12
360	20231121	133400	675625950	43800	43750	43800	43750	19
361	20231121	133300	674794200	43750	43800	43800	43750	11
362	20231121	133200	674312900	43800	43800	43800	43800	11
363	20231121	133100	673831100	43800	43800	43800	43800	5
364	20231121	133000	673612100	43800	43800	43800	43800	21
365	20231121	132900	672692300	43800	43750	43800	43750	483
366	20231121	132800	651537600	43750	43750	43750	43750	283
367	20231121	132700	639156350	43750	43750	43750	43750	48
368	20231121	132600	637056350	43750	43750	43750	43750	19
369	20231121	132500	636225100	43750	43750	43800	43750	20
370	20231121	132400	635350000	43750	43750	43750	43750	25
371	20231121	132300	634256250	43750	43800	43800	43750	20
372	20231121	132200	633381200	43750	43750	43750	43750	46
373	20231121	132100	631368700	43750	43750	43750	43750	8
374	20231121	132000	631018700	43750	43750	43750	43750	18
375	20231121	131900	630231200	43800	43750	43800	43750	43
376	20231121	131800	628349700	43800	43800	43800	43800	10
377	20231121	131700	627911700	43750	43750	43800	43750	27
378	20231121	131600	626730200	43750	43800	43850	43750	206
379	20231121	131500	617702150	43800	43800	43800	43800	15
380	20231121	131400	617045150	43750	43800	43800	43750	27
381	20231121	131300	615863700	43800	43800	43800	43800	17
382	20231121	131200	615119100	43800	43800	43800	43800	20
383	20231121	131100	614243100	43800	43800	43800	43800	30
384	20231121	131000	612929100	43800	43800	43800	43800	21
385	20231121	130900	612009300	43750	43750	43800	43750	31
386	20231121	130800	610652550	43800	43800	43800	43800	5
387	20231121	130700	610433550	43800	43800	43800	43800	15
388	20231121	130600	609776550	43800	43800	43800	43800	37
389	20231121	130500	608155950	43800	43800	43800	43800	8
390	20231121	130400	607805550	43800	43750	43800	43750	23
391	20231121	130300	606798450	43750	43750	43800	43750	387
392	20231121	130200	589848350	43800	43750	43800	43750	16
393	20231121	130100	589148300	43750	43750	43750	43750	42
394	20231121	130000	587310800	43750	43750	43750	43750	16
395	20231121	125900	586610800	43750	43750	43800	43750	171
396	20231121	125800	579129450	43750	43800	43800	43750	24
397	20231121	125700	578079400	43750	43750	43800	43750	18
398	20231121	125600	577291850	43750	43750	43750	43750	40
399	20231121	125500	575541850	43750	43750	43750	43750	7
400	20231121	125400	575235600	43750	43750	43750	43750	15
401	20231121	125300	574579350	43750	43750	43750	43750	33
402	20231121	125200	573135600	43750	43750	43750	43750	7
403	20231121	125100	572829350	43750	43750	43750	43750	15
404	20231121	125000	572173100	43750	43750	43750	43750	38
405	20231121	124900	570510600	43750	43750	43750	43750	15
406	20231121	124800	569854350	43750	43750	43750	43750	24
407	20231121	124700	568804350	43750	43750	43750	43750	17
408	20231121	124600	568060600	43750	43750	43750	43750	15
409	20231121	124500	567404350	43750	43750	43750	43750	33
410	20231121	124400	565960600	43750	43750	43750	43750	15
411	20231121	124300	565304350	43750	43750	43750	43750	33
412	20231121	124200	563860600	43800	43750	43800	43750	14
413	20231121	124100	563248050	43750	43750	43750	43750	43
414	20231121	124000	561366800	43750	43750	43750	43750	41
415	20231121	123900	559573050	43750	43750	43800	43750	20
416	20231121	123800	558697900	43750	43750	43750	43750	8
417	20231121	123700	558347900	43750	43750	43800	43750	101
418	20231121	123600	553929100	43750	43750	43750	43750	16
419	20231121	123500	553229100	43750	43800	43800	43750	36
420	20231121	123400	551653900	43750	43750	43750	43750	15
421	20231121	123300	550997650	43750	43750	43750	43750	63
422	20231121	123200	548241400	43750	43750	43750	43750	27
423	20231121	123100	547060150	43750	43750	43800	43750	37
424	20231121	123000	545440500	43750	43750	43750	43750	42
425	20231121	122900	543603000	43750	43750	43750	43750	128
426	20231121	122800	538003000	43750	43750	43750	43750	12
427	20231121	122700	537478000	43750	43750	43750	43750	23
428	20231121	122600	536471750	43750	43750	43750	43750	11
429	20231121	122500	535990500	43750	43750	43750	43750	32
430	20231121	122400	534590500	43750	43750	43800	43750	99
431	20231121	122300	530255750	43750	43750	43750	43750	43
432	20231121	122200	528374500	43750	43750	43750	43750	26
433	20231121	122100	527237000	43750	43750	43750	43750	16
434	20231121	122000	526537000	43750	43750	43750	43750	15
435	20231121	121900	525880750	43750	43750	43750	43750	30
436	20231121	121800	524568250	43800	43750	43800	43750	16
437	20231121	121700	523868200	43750	43750	43750	43750	24
438	20231121	121600	522818200	43800	43800	43800	43800	17
439	20231121	121500	522073600	43800	43750	43800	43750	7
440	20231121	121400	521767050	43750	43750	43750	43750	48
441	20231121	121300	519667050	43750	43800	43800	43750	14
442	20231121	121200	519054350	43800	43750	43800	43750	16
443	20231121	121100	518353850	43750	43800	43800	43750	34
444	20231121	121000	516866100	43750	43750	43800	43750	26
445	20231121	120900	515728200	43750	43750	43750	43750	31
446	20231121	120800	514371950	43750	43800	43800	43750	62
447	20231121	120700	511659200	43800	43750	43800	43750	30
448	20231121	120600	510346200	43750	43750	43750	43750	32
449	20231121	120500	508946200	43750	43750	43750	43750	16
450	20231121	120400	508246200	43750	43750	43750	43750	42
451	20231121	120300	506408700	43750	43750	43750	43750	18
452	20231121	120200	505621200	43750	43750	43750	43750	8
453	20231121	120100	505271200	43750	43750	43750	43750	32
454	20231121	120000	503871200	43750	43750	43750	43750	17
455	20231121	115900	503127450	43750	43750	43750	43750	10
456	20231121	115800	502689950	43750	43750	43750	43750	36
457	20231121	115700	501114950	43750	43750	43750	43750	26
458	20231121	115600	499977450	43750	43750	43750	43750	31
459	20231121	115500	498621200	43750	43750	43750	43750	22
460	20231121	115400	497658700	43750	43750	43750	43750	19
461	20231121	115300	496827450	43750	43750	43750	43750	47
462	20231121	115200	494771200	43750	43750	43750	43750	6
463	20231121	115100	494508700	43800	43750	43800	43750	28
464	20231121	115000	493282700	43800	43750	43800	43750	31
465	20231121	114900	491925900	43750	43750	43750	43750	16
466	20231121	114800	491225900	43750	43750	43800	43750	32
467	20231121	114700	489825650	43750	43750	43750	43750	17
468	20231121	114600	489081900	43750	43750	43800	43750	21
469	20231121	114500	488163100	43750	43800	43800	43750	36
470	20231121	114400	486587600	43750	43750	43850	43750	40
471	20231121	114300	484834900	43750	43750	43750	43750	38
472	20231121	114200	483172400	43750	43750	43750	43750	15
473	20231121	114100	482516150	43750	43800	43800	43750	19
474	20231121	114000	481684850	43750	43750	43750	43750	28
475	20231121	113900	480459850	43800	43850	43850	43800	10
476	20231121	113800	480021600	43800	43800	43800	43800	32
477	20231121	113700	478620000	43800	43800	43800	43800	53
478	20231121	113600	476298600	43800	43800	43800	43800	13
479	20231121	113500	475729200	43750	43800	43800	43750	20
480	20231121	113400	474853600	43800	43800	43850	43800	29
481	20231121	113300	473583350	43800	43750	43800	43750	15
482	20231121	113200	472927050	43750	43800	43800	43750	20
483	20231121	113100	472051900	43800	43750	43800	43750	20
484	20231121	113000	471176400	43750	43800	43800	43750	185
485	20231121	112900	463082050	43800	43800	43800	43800	0
486	20231121	112800	463082050	43800	43750	43850	43750	18
487	20231121	112700	462293450	43750	43800	43800	43750	33
488	20231121	112600	460848500	43800	43800	43800	43800	5
489	20231121	112500	460629500	43800	43750	43800	43750	22
490	20231121	112400	459665950	43750	43800	43800	43750	25
491	20231121	112300	458571650	43750	43800	43800	43750	7
492	20231121	112200	458265150	43800	43800	43800	43800	50
493	20231121	112100	456075150	43800	43800	43800	43800	7
494	20231121	112000	455768550	43750	43800	43800	43750	163
495	20231121	111900	448629450	43800	43800	43800	43800	29
496	20231121	111800	447359250	43850	43800	43850	43800	21
497	20231121	111700	446439350	43800	43800	43800	43800	131
498	20231121	111600	440701550	43850	43850	43850	43800	30
499	20231121	111500	439386650	43800	43850	43850	43800	28
500	20231121	111400	438159800	43800	43800	43850	43800	37
501	20231121	111300	436539150	43850	43800	43850	43800	10
502	20231121	111200	436101100	43800	43800	43800	43800	26
503	20231121	111100	434962300	43800	43800	43800	43800	42
504	20231121	111000	433122700	43800	43800	43800	43800	5
505	20231121	110900	432903700	43750	43800	43800	43750	51
506	20231121	110800	430670350	43800	43800	43800	43800	12
507	20231121	110700	430144750	43800	43750	43800	43750	23
508	20231121	110600	429137950	43800	43800	43800	43800	18
509	20231121	110500	428349550	43800	43800	43800	43800	12
510	20231121	110400	427823950	43800	43800	43800	43750	42
511	20231121	110300	425984650	43800	43800	43800	43800	5
512	20231121	110200	425765650	43800	43800	43800	43800	12
513	20231121	110100	425240050	43800	43850	43850	43750	39
514	20231121	110000	423532100	43800	43800	43800	43800	5
515	20231121	105900	423313100	43800	43800	43850	43800	16
516	20231121	105800	422612250	43800	43800	43800	43800	25
517	20231121	105700	421517250	43800	43800	43800	43800	12
518	20231121	105600	420991650	43800	43800	43800	43750	98
519	20231121	105500	416699500	43800	43750	43800	43750	13
520	20231121	105400	416130150	43800	43800	43800	43800	28
521	20231121	105300	414903750	43850	43800	43850	43800	19
522	20231121	105200	414071350	43800	43800	43800	43750	16
523	20231121	105100	413370850	43800	43750	43800	43750	41
524	20231121	105000	411576050	43800	43750	43800	43750	16
525	20231121	104900	410875700	43750	43750	43750	43750	20
526	20231121	104800	410000700	43750	43800	43800	43750	34
527	20231121	104700	408512700	43800	43800	43800	43800	6
528	20231121	104600	408249900	43800	43800	43800	43800	20
529	20231121	104500	407373900	43800	43750	43800	43750	27
530	20231121	104400	406191350	43800	43800	43800	43800	12
531	20231121	104300	405665750	43800	43700	43800	43700	135
532	20231121	104200	399754000	43750	43700	43750	43700	254
533	20231121	104100	388642400	43700	43700	43700	43700	29
534	20231121	104000	387375100	43750	43700	43750	43650	71
535	20231121	103900	384270100	43700	43700	43700	43650	15
536	20231121	103800	383614750	43650	43700	43700	43650	97
537	20231121	103700	379378600	43700	43700	43700	43700	41
538	20231121	103600	377586900	43700	43700	43700	43650	15
539	20231121	103500	376931550	43700	43700	43700	43650	50
540	20231121	103400	374746850	43700	43650	43700	43650	237
541	20231121	103300	364390400	43750	43650	43750	43600	47
542	20231121	103200	362336750	43650	43600	43650	43600	344
543	20231121	103100	347322650	43600	43600	43600	43600	27
544	20231121	103000	346145450	43600	43550	43650	43550	33
545	20231121	102900	344706900	43600	43650	43650	43500	865
546	20231121	102800	307030200	43650	43650	43650	43650	26
547	20231121	102700	305895300	43650	43650	43650	43650	13
548	20231121	102600	305327850	43650	43650	43650	43650	24
549	20231121	102500	304280250	43650	43600	43650	43550	143
550	20231121	102400	298043700	43550	43600	43650	43550	186
551	20231121	102300	289936050	43600	43600	43650	43600	15
552	20231121	102200	289281900	43650	43600	43650	43600	87
553	20231121	102100	285485200	43550	43650	43650	43550	214
554	20231121	102000	276154500	43700	43700	43700	43700	55
555	20231121	101900	273751000	43800	43700	43800	43700	140
556	20231121	101800	267626750	43700	43700	43700	43700	10
557	20231121	101700	267189750	43700	43700	43700	43650	52
558	20231121	101600	264918550	43650	43650	43700	43650	65
559	20231121	101500	262078800	43650	43700	43700	43650	62
560	20231121	101400	259370600	43650	43650	43650	43650	36
561	20231121	101300	257799200	43650	43650	43650	43650	17
562	20231121	101200	257057150	43650	43600	43650	43600	19
563	20231121	101100	256228050	43650	43650	43700	43650	23
564	20231121	101000	255224050	43650	43650	43650	43600	65
565	20231121	100900	252387050	43600	43600	43600	43600	40
566	20231121	100800	250643050	43650	43650	43650	43600	27
567	20231121	100700	249465250	43650	43600	43650	43600	55
568	20231121	100600	247065050	43600	43600	43600	43600	39
569	20231121	100500	245364650	43600	43600	43650	43600	12
570	20231121	100400	244841100	43650	43600	43650	43600	97
571	20231121	100300	240608150	43600	43600	43600	43600	10
572	20231121	100200	240172150	43650	43650	43650	43650	17
573	20231121	100100	239430100	43700	43600	43700	43600	39
574	20231121	100000	237727850	43600	43650	43650	43600	13
575	20231121	095900	237161000	43600	43600	43600	43600	25
576	20231121	095800	236071000	43600	43600	43650	43600	85
577	20231121	095700	232362400	43600	43600	43600	43600	5
578	20231121	095600	232144400	43600	43600	43600	43600	36
579	20231121	095500	230574800	43600	43600	43600	43550	10
580	20231121	095400	230139100	43650	43550	43650	43550	16
581	20231121	095300	229442000	43550	43600	43600	43550	28
582	20231121	095200	228222550	43600	43600	43600	43600	41
583	20231121	095100	226434950	43550	43550	43550	43550	25
584	20231121	095000	225346200	43550	43500	43550	43500	51
585	20231121	094900	223126950	43500	43550	43550	43500	280
586	20231121	094800	210945550	43550	43550	43550	43550	34
587	20231121	094700	209464850	43550	43550	43550	43550	5
588	20231121	094600	209247100	43550	43550	43600	43550	31
589	20231121	094500	207896550	43550	43550	43550	43550	28
590	20231121	094400	206677150	43600	43550	43600	43550	8
591	20231121	094300	206328700	43550	43600	43600	43500	264
592	20231121	094200	194833150	43550	43550	43550	43550	16
593	20231121	094100	194136350	43600	43550	43600	43550	12
594	20231121	094000	193613700	43550	43600	43600	43550	63
595	20231121	093900	190870000	43550	43550	43550	43550	31
596	20231121	093800	189519950	43550	43550	43600	43550	40
597	20231121	093700	187777800	43600	43600	43600	43550	12
598	20231121	093600	187254850	43550	43600	43600	43550	146
599	20231121	093500	180891700	43600	43600	43650	43600	26
600	20231121	093400	179757600	43600	43600	43650	43600	11
601	20231121	093300	179277950	43600	43550	43600	43550	29
602	20231121	093200	178014750	43600	43600	43600	43600	44
603	20231121	093100	176096350	43600	43550	43600	43550	31
604	20231121	093000	174744800	43550	43600	43600	43550	447
605	20231121	092900	155261950	43600	43650	43650	43600	47
606	20231121	092800	153211250	43650	43650	43650	43650	19
607	20231121	092700	152381900	43650	43650	43650	43650	24
608	20231121	092600	151334300	43650	43650	43650	43600	14
609	20231121	092500	150723650	43650	43650	43650	43650	33
610	20231121	092400	149283200	43650	43600	43650	43600	12
611	20231121	092300	148759650	43600	43600	43600	43600	21
612	20231121	092200	147844050	43600	43600	43650	43600	49
613	20231121	092100	145707600	43600	43650	43650	43600	158
614	20231121	092000	138815650	43650	43650	43650	43650	89
615	20231121	091900	134930800	43650	43700	43700	43650	174
616	20231121	091800	127328600	43750	43750	43750	43700	7
617	20231121	091700	127022600	43700	43700	43700	43700	41
618	20231121	091600	125230900	43750	43700	43750	43700	18
619	20231121	091500	124444150	43700	43700	43750	43700	32
620	20231121	091400	123045250	43700	43700	43700	43700	14
621	20231121	091300	122433450	43800	43650	43800	43650	16
622	20231121	091200	121734750	43650	43750	43750	43650	256
623	20231121	091100	110538250	43750	43700	43750	43650	19
624	20231121	091000	109708100	43650	43700	43700	43650	69
625	20231121	090900	106694250	43700	43700	43700	43700	11
626	20231121	090800	106213550	43650	43700	43700	43650	179
627	20231121	090700	98399500	43650	43650	43650	43650	15
628	20231121	090600	97744750	43650	43750	43750	43650	8
629	20231121	090500	97395150	43600	43750	43750	43600	238
630	20231121	090400	87003950	43850	43650	43850	43650	31
631	20231121	090300	85647800	43750	43750	43750	43750	1
632	20231121	090200	85604050	43700	43550	43700	43550	88
633	20231121	090100	81760500	43500	43350	43500	43350	176
634	20231121	090000	74115750	43300	43850	43850	43200	1697