KissMeData/049950/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	192100	1144742600	29350	29350	29350	29350	302
3	20231122	192000	1144742600	29350	29350	29350	29350	0
4	20231122	191900	1144742600	29350	29350	29350	29350	0
5	20231122	191800	1144742600	29350	29350	29350	29350	0
6	20231122	191700	1144742600	29350	29350	29350	29350	0
7	20231122	191600	1144742600	29350	29350	29350	29350	0
8	20231122	191500	1144742600	29350	29350	29350	29350	0
9	20231122	191400	1144742600	29350	29350	29350	29350	0
10	20231122	191300	1144742600	29350	29350	29350	29350	0
11	20231122	191200	1144742600	29350	29350	29350	29350	0
12	20231122	191100	1144742600	29350	29350	29350	29350	0
13	20231122	191000	1144742600	29350	29350	29350	29350	0
14	20231122	190900	1144742600	29350	29350	29350	29350	0
15	20231122	190800	1144742600	29350	29350	29350	29350	0
16	20231122	190700	1144742600	29350	29350	29350	29350	0
17	20231122	190600	1144742600	29350	29350	29350	29350	0
18	20231122	190500	1144742600	29350	29350	29350	29350	0
19	20231122	190400	1144742600	29350	29350	29350	29350	0
20	20231122	190300	1144742600	29350	29350	29350	29350	0
21	20231122	190200	1144742600	29350	29350	29350	29350	0
22	20231122	190100	1144742600	29350	29350	29350	29350	0
23	20231122	190000	1144742600	29350	29350	29350	29350	0
24	20231122	185900	1144742600	29350	29350	29350	29350	0
25	20231122	185800	1144742600	29350	29350	29350	29350	0
26	20231122	185700	1144742600	29350	29350	29350	29350	0
27	20231122	185600	1144742600	29350	29350	29350	29350	0
28	20231122	185500	1144742600	29350	29350	29350	29350	0
29	20231122	185400	1144742600	29350	29350	29350	29350	0
30	20231122	185300	1144742600	29350	29350	29350	29350	0
31	20231122	185200	1144742600	29350	29350	29350	29350	0
32	20231122	185100	1144742600	29350	29350	29350	29350	302
33	20231122	185000	1144742600	29350	29350	29350	29350	0
34	20231122	184900	1144742600	29350	29350	29350	29350	0
35	20231122	184800	1144742600	29350	29350	29350	29350	0
36	20231122	184700	1144742600	29350	29350	29350	29350	0
37	20231122	184600	1144742600	29350	29350	29350	29350	0
38	20231122	184500	1144742600	29350	29350	29350	29350	0
39	20231122	184400	1144742600	29350	29350	29350	29350	0
40	20231122	184300	1144742600	29350	29350	29350	29350	0
41	20231122	184200	1144742600	29350	29350	29350	29350	0
42	20231122	184100	1144742600	29350	29350	29350	29350	0
43	20231122	184000	1144742600	29350	29350	29350	29350	0
44	20231122	183900	1144742600	29350	29350	29350	29350	0
45	20231122	183800	1144742600	29350	29350	29350	29350	0
46	20231122	183700	1144742600	29350	29350	29350	29350	0
47	20231122	183600	1144742600	29350	29350	29350	29350	0
48	20231122	183500	1144742600	29350	29350	29350	29350	0
49	20231122	183400	1144742600	29350	29350	29350	29350	0
50	20231122	183300	1144742600	29350	29350	29350	29350	0
51	20231122	183200	1144742600	29350	29350	29350	29350	0
52	20231122	183100	1144742600	29350	29350	29350	29350	0
53	20231122	183000	1144742600	29350	29350	29350	29350	0
54	20231122	182900	1144742600	29350	29350	29350	29350	0
55	20231122	182800	1144742600	29350	29350	29350	29350	0
56	20231122	182700	1144742600	29350	29350	29350	29350	0
57	20231122	182600	1144742600	29350	29350	29350	29350	0
58	20231122	182500	1144742600	29350	29350	29350	29350	0
59	20231122	182400	1144742600	29350	29350	29350	29350	0
60	20231122	182300	1144742600	29350	29350	29350	29350	0
61	20231122	182200	1144742600	29350	29350	29350	29350	0
62	20231122	182100	1144742600	29350	29350	29350	29350	302
63	20231122	182000	1144742600	29350	29350	29350	29350	0
64	20231122	181900	1144742600	29350	29350	29350	29350	0
65	20231122	181800	1144742600	29350	29350	29350	29350	0
66	20231122	181700	1144742600	29350	29350	29350	29350	0
67	20231122	181600	1144742600	29350	29350	29350	29350	0
68	20231122	181500	1144742600	29350	29350	29350	29350	0
69	20231122	181400	1144742600	29350	29350	29350	29350	0
70	20231122	181300	1144742600	29350	29350	29350	29350	0
71	20231122	181200	1144742600	29350	29350	29350	29350	0
72	20231122	181100	1144742600	29350	29350	29350	29350	0
73	20231122	181000	1144742600	29350	29350	29350	29350	0
74	20231122	180900	1144742600	29350	29350	29350	29350	0
75	20231122	180800	1144742600	29350	29350	29350	29350	0
76	20231122	180700	1144742600	29350	29350	29350	29350	0
77	20231122	180600	1144742600	29350	29350	29350	29350	0
78	20231122	180500	1144742600	29350	29350	29350	29350	0
79	20231122	180400	1144742600	29350	29350	29350	29350	0
80	20231122	180300	1144742600	29350	29350	29350	29350	0
81	20231122	180200	1144742600	29350	29350	29350	29350	0
82	20231122	180100	1144742600	29350	29350	29350	29350	0
83	20231122	180000	1144742600	29350	29350	29350	29350	0
84	20231122	175900	1144742600	29350	29350	29350	29350	0
85	20231122	175800	1144742600	29350	29350	29350	29350	0
86	20231122	175700	1144742600	29350	29350	29350	29350	0
87	20231122	175600	1144742600	29350	29350	29350	29350	0
88	20231122	175500	1144742600	29350	29350	29350	29350	0
89	20231122	175400	1144742600	29350	29350	29350	29350	0
90	20231122	175300	1144742600	29350	29350	29350	29350	0
91	20231122	175200	1144742600	29350	29350	29350	29350	0
92	20231122	175100	1144742600	29350	29350	29350	29350	302
93	20231122	175000	1144742600	29350	29350	29350	29350	0
94	20231122	174900	1144742600	29350	29350	29350	29350	0
95	20231122	174800	1144742600	29350	29350	29350	29350	0
96	20231122	174700	1144742600	29350	29350	29350	29350	0
97	20231122	174600	1144742600	29350	29350	29350	29350	0
98	20231122	174500	1144742600	29350	29350	29350	29350	0
99	20231122	174400	1144742600	29350	29350	29350	29350	0
100	20231122	174300	1144742600	29350	29350	29350	29350	0
101	20231122	174200	1144742600	29350	29350	29350	29350	0
102	20231122	174100	1144742600	29350	29350	29350	29350	0
103	20231122	174000	1144742600	29350	29350	29350	29350	0
104	20231122	173900	1144742600	29350	29350	29350	29350	0
105	20231122	173800	1144742600	29350	29350	29350	29350	0
106	20231122	173700	1144742600	29350	29350	29350	29350	0
107	20231122	173600	1144742600	29350	29350	29350	29350	0
108	20231122	173500	1144742600	29350	29350	29350	29350	0
109	20231122	173400	1144742600	29350	29350	29350	29350	0
110	20231122	173300	1144742600	29350	29350	29350	29350	0
111	20231122	173200	1144742600	29350	29350	29350	29350	0
112	20231122	173100	1144742600	29350	29350	29350	29350	0
113	20231122	173000	1144742600	29350	29350	29350	29350	0
114	20231122	172900	1144742600	29350	29350	29350	29350	0
115	20231122	172800	1144742600	29350	29350	29350	29350	0
116	20231122	172700	1144742600	29350	29350	29350	29350	0
117	20231122	172600	1144742600	29350	29350	29350	29350	0
118	20231122	172500	1144742600	29350	29350	29350	29350	0
119	20231122	172400	1144742600	29350	29350	29350	29350	0
120	20231122	172300	1144742600	29350	29350	29350	29350	0
121	20231122	172200	1144742600	29350	29350	29350	29350	0
122	20231122	172100	1144742600	29350	29350	29350	29350	302
123	20231122	172000	1144742600	29350	29350	29350	29350	0
124	20231122	171900	1144742600	29350	29350	29350	29350	0
125	20231122	171800	1144742600	29350	29350	29350	29350	0
126	20231122	171700	1144742600	29350	29350	29350	29350	0
127	20231122	171600	1144742600	29350	29350	29350	29350	0
128	20231122	171500	1144742600	29350	29350	29350	29350	0
129	20231122	171400	1144742600	29350	29350	29350	29350	0
130	20231122	171300	1144742600	29350	29350	29350	29350	0
131	20231122	171200	1144742600	29350	29350	29350	29350	0
132	20231122	171100	1144742600	29350	29350	29350	29350	0
133	20231122	171000	1144742600	29350	29350	29350	29350	0
134	20231122	170900	1144742600	29350	29350	29350	29350	0
135	20231122	170800	1144742600	29350	29350	29350	29350	0
136	20231122	170700	1144742600	29350	29350	29350	29350	0
137	20231122	170600	1144742600	29350	29350	29350	29350	0
138	20231122	170500	1144742600	29350	29350	29350	29350	0
139	20231122	170400	1144742600	29350	29350	29350	29350	0
140	20231122	170300	1144742600	29350	29350	29350	29350	0
141	20231122	170200	1144742600	29350	29350	29350	29350	0
142	20231122	170100	1144742600	29350	29350	29350	29350	0
143	20231122	170000	1144742600	29350	29350	29350	29350	0
144	20231122	165900	1144742600	29350	29350	29350	29350	0
145	20231122	165800	1144742600	29350	29350	29350	29350	0
146	20231122	165700	1144742600	29350	29350	29350	29350	0
147	20231122	165600	1144742600	29350	29350	29350	29350	0
148	20231122	165500	1144742600	29350	29350	29350	29350	0
149	20231122	165400	1144742600	29350	29350	29350	29350	0
150	20231122	165300	1144742600	29350	29350	29350	29350	0
151	20231122	165200	1144742600	29350	29350	29350	29350	0
152	20231122	165100	1144742600	29350	29350	29350	29350	302
153	20231122	165000	1144742600	29350	29350	29350	29350	0
154	20231122	164900	1144742600	29350	29350	29350	29350	0
155	20231122	164800	1144742600	29350	29350	29350	29350	0
156	20231122	164700	1144742600	29350	29350	29350	29350	0
157	20231122	164600	1144742600	29350	29350	29350	29350	0
158	20231122	164500	1144742600	29350	29350	29350	29350	0
159	20231122	164400	1144742600	29350	29350	29350	29350	0
160	20231122	164300	1144742600	29350	29350	29350	29350	0
161	20231122	164200	1144742600	29350	29350	29350	29350	0
162	20231122	164100	1144742600	29350	29350	29350	29350	0
163	20231122	164000	1144742600	29350	29350	29350	29350	0
164	20231122	163900	1144742600	29350	29350	29350	29350	0
165	20231122	163800	1144742600	29350	29350	29350	29350	0
166	20231122	163700	1144742600	29350	29350	29350	29350	0
167	20231122	163600	1144742600	29350	29350	29350	29350	0
168	20231122	163500	1144742600	29350	29350	29350	29350	0
169	20231122	163400	1144742600	29350	29350	29350	29350	0
170	20231122	163300	1144742600	29350	29350	29350	29350	0
171	20231122	163200	1144742600	29350	29350	29350	29350	0
172	20231122	163100	1144742600	29350	29350	29350	29350	0
173	20231122	163000	1144742600	29350	29350	29350	29350	0
174	20231122	162900	1144742600	29350	29350	29350	29350	0
175	20231122	162800	1144742600	29350	29350	29350	29350	0
176	20231122	162700	1144742600	29350	29350	29350	29350	0
177	20231122	162600	1144742600	29350	29350	29350	29350	0
178	20231122	162500	1144742600	29350	29350	29350	29350	0
179	20231122	162400	1144742600	29350	29350	29350	29350	0
180	20231122	162300	1144742600	29350	29350	29350	29350	0
181	20231122	162200	1144742600	29350	29350	29350	29350	0
182	20231122	162100	1144742600	29350	29350	29350	29350	302
183	20231122	162000	1144742600	29350	29350	29350	29350	0
184	20231122	161900	1144742600	29350	29350	29350	29350	0
185	20231122	161800	1144742600	29350	29350	29350	29350	0
186	20231122	161700	1144742600	29350	29350	29350	29350	0
187	20231122	161600	1144742600	29350	29350	29350	29350	0
188	20231122	161500	1144742600	29350	29350	29350	29350	0
189	20231122	161400	1144742600	29350	29350	29350	29350	0
190	20231122	161300	1144742600	29350	29350	29350	29350	0
191	20231122	161200	1144742600	29350	29350	29350	29350	0
192	20231122	161100	1144742600	29350	29350	29350	29350	0
193	20231122	161000	1144742600	29350	29350	29350	29350	0
194	20231122	160900	1144742600	29350	29350	29350	29350	0
195	20231122	160800	1144742600	29350	29350	29350	29350	0
196	20231122	160700	1144742600	29350	29350	29350	29350	0
197	20231122	160600	1144742600	29350	29350	29350	29350	0
198	20231122	160500	1144742600	29350	29350	29350	29350	0
199	20231122	160400	1144742600	29350	29350	29350	29350	0
200	20231122	160300	1144742600	29350	29350	29350	29350	0
201	20231122	160200	1144742600	29350	29350	29350	29350	0
202	20231122	160100	1144742600	29350	29350	29350	29350	0
203	20231122	160000	1144742600	29350	29350	29350	29350	0
204	20231122	155900	1144742600	29350	29350	29350	29350	0
205	20231122	155800	1144742600	29350	29350	29350	29350	0
206	20231122	155700	1144742600	29350	29350	29350	29350	0
207	20231122	155600	1144742600	29350	29350	29350	29350	0
208	20231122	155500	1144742600	29350	29350	29350	29350	0
209	20231122	155400	1144742600	29350	29350	29350	29350	0
210	20231122	155300	1144742600	29350	29350	29350	29350	0
211	20231122	155200	1144742600	29350	29350	29350	29350	0
212	20231122	155100	1144742600	29350	29350	29350	29350	302
213	20231122	155000	1144742600	29350	29350	29350	29350	0
214	20231122	154900	1144742600	29350	29350	29350	29350	0
215	20231122	154800	1144742600	29350	29350	29350	29350	0
216	20231122	154700	1144742600	29350	29350	29350	29350	0
217	20231122	154600	1144742600	29350	29350	29350	29350	0
218	20231122	154500	1144742600	29350	29350	29350	29350	0
219	20231122	154400	1144742600	29350	29350	29350	29350	0
220	20231122	154300	1144742600	29350	29350	29350	29350	0
221	20231122	154200	1144742600	29350	29350	29350	29350	0
222	20231122	154100	1144742600	29350	29350	29350	29350	0
223	20231122	154000	1144742600	29350	29350	29350	29350	0
224	20231122	153900	1144742600	29350	29350	29350	29350	0
225	20231122	153800	1144742600	29350	29350	29350	29350	0
226	20231122	153700	1144742600	29350	29350	29350	29350	0
227	20231122	153600	1144742600	29350	29350	29350	29350	0
228	20231122	153500	1144742600	29350	29350	29350	29350	0
229	20231122	153400	1144742600	29350	29350	29350	29350	0
230	20231122	153300	1144742600	29350	29350	29350	29350	0
231	20231122	153200	1144742600	29350	29350	29350	29350	0
232	20231122	153100	1144742600	29350	29350	29350	29350	0
233	20231122	153000	1144742600	29350	29350	29350	29350	302
234	20231122	152900	1135878900	29350	29350	29350	29350	0
235	20231122	152800	1135878900	29350	29350	29350	29350	0
236	20231122	152700	1135878900	29350	29350	29350	29350	0
237	20231122	152600	1135878900	29350	29350	29350	29350	0
238	20231122	152500	1135878900	29350	29350	29350	29350	0
239	20231122	152400	1135878900	29350	29350	29350	29350	0
240	20231122	152300	1135878900	29350	29350	29350	29350	0
241	20231122	152200	1135878900	29350	29350	29350	29350	0
242	20231122	152100	1135878900	29350	29350	29350	29350	0
243	20231122	152000	1135878900	29350	29350	29350	29350	0
244	20231122	151900	1135878900	29350	29300	29350	29250	241
245	20231122	151800	1128826100	29300	29300	29300	29300	0
246	20231122	151700	1128826100	29300	29300	29300	29300	9
247	20231122	151600	1128562400	29300	29300	29300	29300	241
248	20231122	151500	1121501100	29300	29400	29400	29300	162
249	20231122	151400	1116744900	29400	29400	29400	29400	25
250	20231122	151300	1116009900	29400	29400	29400	29400	13
251	20231122	151200	1115627700	29400	29400	29400	29400	11
252	20231122	151100	1115304300	29350	29350	29350	29350	82
253	20231122	151000	1112897600	29350	29300	29350	29300	43
254	20231122	150900	1111636300	29300	29300	29300	29300	0
255	20231122	150800	1111636300	29300	29300	29300	29300	0
256	20231122	150700	1111636300	29300	29300	29300	29300	1
257	20231122	150600	1111607000	29350	29350	29350	29350	116
258	20231122	150500	1108202400	29350	29300	29350	29300	30
259	20231122	150400	1107323100	29350	29350	29350	29350	33
260	20231122	150300	1106354550	29350	29350	29350	29350	10
261	20231122	150200	1106061050	29350	29350	29350	29350	9
262	20231122	150100	1105796900	29300	29350	29350	29300	27
263	20231122	150000	1105005750	29350	29300	29350	29300	30
264	20231122	145900	1104126250	29350	29400	29400	29350	8
265	20231122	145800	1103891150	29300	29350	29400	29300	36
266	20231122	145700	1102833800	29400	29350	29400	29300	46
267	20231122	145600	1101482050	29350	29350	29350	29350	1
268	20231122	145500	1101452700	29350	29350	29350	29350	10
269	20231122	145400	1101159200	29350	29350	29350	29350	0
270	20231122	145300	1101159200	29350	29300	29350	29250	110
271	20231122	145200	1097932850	29300	29300	29300	29300	0
272	20231122	145100	1097932850	29300	29300	29300	29300	0
273	20231122	145000	1097932850	29300	29300	29300	29300	250
274	20231122	144900	1090607850	29350	29350	29350	29350	10
275	20231122	144800	1090314350	29350	29350	29350	29350	0
276	20231122	144700	1090314350	29350	29350	29350	29350	176
277	20231122	144600	1085148750	29350	29350	29350	29300	4
278	20231122	144500	1085031400	29350	29350	29350	29350	2
279	20231122	144400	1084972700	29350	29350	29350	29350	0
280	20231122	144300	1084972700	29350	29350	29350	29350	11
281	20231122	144200	1084649850	29350	29350	29350	29350	65
282	20231122	144100	1082742100	29300	29300	29300	29300	0
283	20231122	144000	1082742100	29300	29300	29300	29300	11
284	20231122	143900	1082419800	29300	29300	29300	29300	1
285	20231122	143800	1082390500	29300	29300	29300	29300	2
286	20231122	143700	1082331900	29300	29300	29300	29300	15
287	20231122	143600	1081892400	29350	29350	29350	29350	8
288	20231122	143500	1081657600	29300	29300	29300	29300	0
289	20231122	143400	1081657600	29300	29300	29300	29300	0
290	20231122	143300	1081657600	29300	29300	29300	29300	102
291	20231122	143200	1078669000	29300	29300	29300	29300	0
292	20231122	143100	1078669000	29300	29300	29300	29300	115
293	20231122	143000	1075299500	29300	29300	29300	29300	100
294	20231122	142900	1072369500	29350	29350	29350	29350	30
295	20231122	142800	1071489000	29350	29350	29350	29350	86
296	20231122	142700	1068964900	29300	29300	29300	29300	0
297	20231122	142600	1068964900	29300	29300	29300	29300	4
298	20231122	142500	1068847700	29350	29350	29350	29350	1
299	20231122	142400	1068818350	29350	29300	29350	29300	101
300	20231122	142300	1065859000	29300	29300	29300	29300	20
301	20231122	142200	1065273000	29300	29300	29300	29300	145
302	20231122	142100	1061024500	29300	29300	29300	29300	55
303	20231122	142000	1059413000	29300	29300	29300	29300	6
304	20231122	141900	1059237200	29300	29300	29300	29300	5
305	20231122	141800	1059090700	29300	29300	29300	29300	1
306	20231122	141700	1059061400	29350	29300	29350	29300	16
307	20231122	141600	1058592000	29350	29350	29350	29350	0
308	20231122	141500	1058592000	29350	29350	29350	29350	0
309	20231122	141400	1058592000	29350	29350	29350	29350	0
310	20231122	141300	1058592000	29350	29350	29350	29350	2
311	20231122	141200	1058533300	29350	29350	29350	29350	0
312	20231122	141100	1058533300	29350	29350	29350	29350	0
313	20231122	141000	1058533300	29350	29350	29350	29350	4
314	20231122	140900	1058415900	29350	29350	29350	29350	0
315	20231122	140800	1058415900	29350	29350	29350	29350	0
316	20231122	140700	1058415900	29350	29350	29350	29350	10
317	20231122	140600	1058122400	29350	29350	29350	29350	11
318	20231122	140500	1057799550	29350	29350	29350	29350	2
319	20231122	140400	1057740850	29400	29400	29400	29400	0
320	20231122	140300	1057740850	29400	29400	29400	29400	0
321	20231122	140200	1057740850	29400	29400	29400	29400	22
322	20231122	140100	1057094050	29250	29300	29300	29250	300
323	20231122	140000	1048318300	29300	29300	29300	29300	0
324	20231122	135900	1048318300	29300	29300	29300	29300	444
325	20231122	135800	1035309100	29300	29450	29450	29300	11
326	20231122	135700	1034986150	29450	29450	29450	29450	2
327	20231122	135600	1034927250	29450	29450	29450	29450	21
328	20231122	135500	1034308800	29450	29400	29450	29400	103
329	20231122	135400	1031280450	29400	29350	29400	29350	58
330	20231122	135300	1029575500	29350	29350	29350	29350	0
331	20231122	135200	1029575500	29350	29350	29350	29350	10
332	20231122	135100	1029282000	29350	29350	29350	29350	0
333	20231122	135000	1029282000	29350	29350	29350	29300	38
334	20231122	134900	1028167050	29350	29350	29350	29350	612
335	20231122	134800	1010204850	29300	29250	29300	29250	277
336	20231122	134700	1002098750	29250	29250	29250	29250	8
337	20231122	134600	1001864750	29350	29350	29350	29350	0
338	20231122	134500	1001864750	29350	29300	29350	29300	11
339	20231122	134400	1001541950	29300	29300	29300	29300	0
340	20231122	134300	1001541950	29300	29300	29300	29300	0
341	20231122	134200	1001541950	29300	29300	29300	29300	0
342	20231122	134100	1001541950	29300	29300	29300	29300	22
343	20231122	134000	1000897350	29300	29300	29300	29300	0
344	20231122	133900	1000897350	29300	29300	29300	29300	41
345	20231122	133800	999696050	29300	29300	29300	29300	50
346	20231122	133700	998231050	29300	29300	29300	29300	0
347	20231122	133600	998231050	29300	29300	29300	29300	52
348	20231122	133500	996707450	29250	29250	29250	29250	9
349	20231122	133400	996444200	29250	29250	29250	29250	88
350	20231122	133300	993870200	29250	29250	29250	29250	0
351	20231122	133200	993870200	29250	29250	29250	29250	5
352	20231122	133100	993723950	29200	29200	29200	29200	0
353	20231122	133000	993723950	29200	29200	29200	29200	0
354	20231122	132900	993723950	29200	29200	29200	29200	0
355	20231122	132800	993723950	29200	29250	29250	29200	40
356	20231122	132700	992555850	29300	29300	29300	29300	0
357	20231122	132600	992555850	29300	29300	29300	29300	6
358	20231122	132500	992380050	29300	29300	29300	29300	4
359	20231122	132400	992262850	29300	29300	29300	29300	32
360	20231122	132300	991325250	29300	29250	29300	29250	172
361	20231122	132200	986286750	29250	29250	29250	29250	78
362	20231122	132100	984005250	29250	29250	29250	29250	34
363	20231122	132000	983010750	29250	29250	29250	29250	113
364	20231122	131900	979705500	29250	29250	29250	29250	8
365	20231122	131800	979471500	29250	29250	29250	29250	131
366	20231122	131700	975639750	29200	29200	29200	29200	0
367	20231122	131600	975639750	29200	29200	29200	29200	0
368	20231122	131500	975639750	29200	29200	29200	29200	51
369	20231122	131400	974150550	29200	29200	29200	29200	50
370	20231122	131300	972690550	29200	29200	29200	29200	1
371	20231122	131200	972661350	29200	29200	29200	29200	0
372	20231122	131100	972661350	29200	29200	29200	29200	103
373	20231122	131000	969653750	29200	29250	29250	29200	96
374	20231122	130900	966850500	29250	29250	29250	29250	0
375	20231122	130800	966850500	29250	29250	29250	29250	0
376	20231122	130700	966850500	29250	29250	29250	29250	0
377	20231122	130600	966850500	29250	29250	29250	29250	0
378	20231122	130500	966850500	29250	29250	29250	29250	4
379	20231122	130400	966733500	29250	29250	29250	29250	1
380	20231122	130300	966704250	29200	29200	29200	29200	0
381	20231122	130200	966704250	29200	29200	29200	29200	210
382	20231122	130100	960572250	29250	29200	29250	29200	44
383	20231122	130000	959286250	29200	29200	29200	29200	50
384	20231122	125900	957826250	29150	29150	29150	29150	20
385	20231122	125800	957243250	29150	29150	29150	29150	21
386	20231122	125700	956631100	29150	29200	29200	29150	62
387	20231122	125600	954821700	29150	29250	29250	29150	746
388	20231122	125500	933049000	29250	29250	29250	29250	6
389	20231122	125400	932873500	29250	29250	29250	29250	0
390	20231122	125300	932873500	29250	29250	29250	29250	43
391	20231122	125200	931615750	29200	29200	29200	29200	0
392	20231122	125100	931615750	29200	29200	29200	29200	0
393	20231122	125000	931615750	29200	29300	29300	29200	353
394	20231122	124900	921295850	29300	29250	29300	29250	367
395	20231122	124800	910561050	29250	29300	29300	29250	4
396	20231122	124700	910443900	29250	29250	29250	29250	0
397	20231122	124600	910443900	29250	29250	29250	29250	0
398	20231122	124500	910443900	29250	29250	29250	29250	6
399	20231122	124400	910268400	29300	29250	29300	29250	26
400	20231122	124300	909506900	29300	29300	29300	29300	0
401	20231122	124200	909506900	29300	29300	29300	29300	226
402	20231122	124100	902885100	29350	29350	29350	29350	0
403	20231122	124000	902885100	29350	29350	29350	29350	124
404	20231122	123900	899245700	29350	29400	29400	29350	12
405	20231122	123800	898893350	29400	29400	29400	29400	0
406	20231122	123700	898893350	29400	29400	29400	29400	1
407	20231122	123600	898863950	29450	29450	29450	29450	0
408	20231122	123500	898863950	29450	29450	29450	29450	0
409	20231122	123400	898863950	29450	29450	29450	29450	0
410	20231122	123300	898863950	29450	29450	29450	29450	0
411	20231122	123200	898863950	29450	29350	29450	29350	3
412	20231122	123100	898775800	29350	29350	29350	29350	0
413	20231122	123000	898775800	29350	29350	29350	29350	0
414	20231122	122900	898775800	29350	29450	29450	29350	11
415	20231122	122800	898452750	29450	29450	29450	29450	0
416	20231122	122700	898452750	29450	29450	29450	29450	2
417	20231122	122600	898393850	29300	29300	29300	29300	65
418	20231122	122500	896489350	29300	29300	29300	29300	0
419	20231122	122400	896489350	29300	29300	29300	29300	0
420	20231122	122300	896489350	29300	29300	29300	29300	46
421	20231122	122200	895141550	29400	29400	29400	29400	37
422	20231122	122100	894053750	29450	29450	29450	29450	0
423	20231122	122000	894053750	29450	29300	29450	29300	3
424	20231122	121900	893965700	29300	29300	29300	29300	100
425	20231122	121800	891035700	29300	29300	29300	29300	0
426	20231122	121700	891035700	29300	29300	29300	29300	0
427	20231122	121600	891035700	29300	29300	29300	29300	1
428	20231122	121500	891006400	29300	29300	29300	29300	50
429	20231122	121400	889541400	29300	29300	29300	29300	15
430	20231122	121300	889101900	29400	29400	29400	29400	0
431	20231122	121200	889101900	29400	29400	29400	29400	2
432	20231122	121100	889043100	29400	29400	29400	29400	1
433	20231122	121000	889013700	29400	29400	29400	29400	1
434	20231122	120900	888984300	29400	29400	29450	29400	23
435	20231122	120800	888307050	29400	29450	29450	29400	2
436	20231122	120700	888248200	29300	29350	29450	29300	36
437	20231122	120600	887193200	29300	29300	29300	29300	0
438	20231122	120500	887193200	29300	29400	29400	29300	97
439	20231122	120400	884341500	29400	29450	29450	29400	21
440	20231122	120300	883724050	29450	29450	29450	29450	0
441	20231122	120200	883724050	29450	29450	29450	29450	2
442	20231122	120100	883665150	29450	29450	29450	29450	0
443	20231122	120000	883665150	29450	29300	29450	29300	220
444	20231122	115900	877218300	29350	29300	29350	29300	133
445	20231122	115800	873320500	29350	29350	29350	29350	19
446	20231122	115700	872762850	29350	29350	29350	29350	1
447	20231122	115600	872733500	29350	29350	29350	29350	1
448	20231122	115500	872704150	29350	29350	29350	29350	0
449	20231122	115400	872704150	29350	29350	29350	29350	61
450	20231122	115300	870913800	29350	29350	29350	29350	0
451	20231122	115200	870913800	29350	29350	29350	29350	0
452	20231122	115100	870913800	29350	29350	29350	29350	100
453	20231122	115000	867978800	29350	29350	29350	29350	0
454	20231122	114900	867978800	29350	29350	29350	29350	0
455	20231122	114800	867978800	29350	29350	29350	29350	19
456	20231122	114700	867421150	29350	29350	29350	29350	11
457	20231122	114600	867098300	29350	29350	29350	29350	14
458	20231122	114500	866687400	29350	29400	29400	29350	60
459	20231122	114400	864925900	29400	29400	29400	29400	0
460	20231122	114300	864925900	29400	29400	29400	29400	1
461	20231122	114200	864896500	29400	29300	29400	29300	3
462	20231122	114100	864808500	29300	29300	29300	29300	0
463	20231122	114000	864808500	29300	29300	29300	29300	0
464	20231122	113900	864808500	29300	29250	29300	29250	105
465	20231122	113800	861732050	29250	29250	29250	29250	14
466	20231122	113700	861322550	29250	29200	29250	29200	255
467	20231122	113600	853874050	29150	29250	29250	29150	2010
468	20231122	113500	795227950	29250	29250	29250	29250	10
469	20231122	113400	794935450	29300	29300	29300	29300	20
470	20231122	113300	794349450	29300	29300	29300	29300	0
471	20231122	113200	794349450	29300	29300	29300	29300	0
472	20231122	113100	794349450	29300	29250	29300	29250	137
473	20231122	113000	790337850	29300	29250	29300	29200	898
474	20231122	112900	764105500	29250	29250	29250	29250	10
475	20231122	112800	763813000	29250	29250	29250	29250	0
476	20231122	112700	763813000	29250	29350	29350	29250	343
477	20231122	112600	753779650	29350	29350	29350	29350	1
478	20231122	112500	753750300	29350	29300	29350	29300	303
479	20231122	112400	744872350	29300	29400	29400	29300	8
480	20231122	112300	744637250	29400	29400	29400	29400	0
481	20231122	112200	744637250	29400	29400	29400	29400	1
482	20231122	112100	744607850	29350	29350	29350	29350	50
483	20231122	112000	743140350	29400	29350	29400	29350	3
484	20231122	111900	743052200	29350	29400	29400	29350	50
485	20231122	111800	741584650	29350	29350	29350	29350	0
486	20231122	111700	741584650	29350	29350	29350	29350	0
487	20231122	111600	741584650	29350	29350	29350	29350	165
488	20231122	111500	736741900	29350	29350	29350	29350	56
489	20231122	111400	735098300	29350	29350	29350	29350	2
490	20231122	111300	735039600	29350	29350	29350	29350	1
491	20231122	111200	735010250	29350	29350	29350	29350	9
492	20231122	111100	734746100	29300	29300	29300	29300	5
493	20231122	111000	734599600	29300	29300	29300	29300	0
494	20231122	110900	734599600	29300	29300	29300	29300	2
495	20231122	110800	734541000	29300	29300	29300	29300	25
496	20231122	110700	733808500	29300	29300	29300	29300	0
497	20231122	110600	733808500	29300	29300	29300	29300	0
498	20231122	110500	733808500	29300	29300	29300	29300	0
499	20231122	110400	733808500	29300	29300	29300	29300	0
500	20231122	110300	733808500	29300	29300	29300	29300	0
501	20231122	110200	733808500	29300	29300	29300	29300	0
502	20231122	110100	733808500	29300	29350	29350	29300	150
503	20231122	110000	729413450	29350	29350	29350	29350	30
504	20231122	105900	728532950	29350	29350	29350	29350	20
505	20231122	105800	727945950	29350	29350	29350	29350	300
506	20231122	105700	719140950	29400	29400	29400	29400	35
507	20231122	105600	718111950	29400	29400	29400	29400	3
508	20231122	105500	718023750	29350	29400	29400	29350	310
509	20231122	105400	708924750	29500	29450	29500	29400	194
510	20231122	105300	703220650	29450	29450	29450	29450	0
511	20231122	105200	703220650	29450	29500	29500	29450	64
512	20231122	105100	701335400	29450	29450	29450	29450	20
513	20231122	105000	700746400	29500	29500	29500	29500	1
514	20231122	104900	700716900	29450	29450	29450	29450	1
515	20231122	104800	700687450	29500	29500	29500	29500	160
516	20231122	104700	695967450	29500	29500	29500	29500	13
517	20231122	104600	695583950	29450	29450	29450	29450	2
518	20231122	104500	695525050	29450	29450	29450	29450	0
519	20231122	104400	695525050	29450	29450	29450	29450	0
520	20231122	104300	695525050	29450	29450	29450	29450	1
521	20231122	104200	695495600	29500	29500	29500	29500	0
522	20231122	104100	695495600	29500	29500	29500	29500	0
523	20231122	104000	695495600	29500	29500	29500	29500	2
524	20231122	103900	695436600	29400	29400	29400	29400	500
525	20231122	103800	680736600	29400	29400	29400	29400	0
526	20231122	103700	680736600	29400	29400	29400	29400	1722
527	20231122	103600	630109800	29400	29350	29400	29250	490
528	20231122	103500	615731350	29350	29350	29350	29350	1
529	20231122	103400	615702000	29150	29300	29300	29150	6513
530	20231122	103300	425386350	29300	29350	29350	29300	7
531	20231122	103200	425181150	29350	29400	29400	29350	320
532	20231122	103100	415789100	29400	29450	29450	29400	278
533	20231122	103000	407615800	29500	29500	29500	29500	1
534	20231122	102900	407586300	29400	29400	29400	29400	20
535	20231122	102800	406998300	29400	29400	29400	29400	16
536	20231122	102700	406527900	29400	29450	29450	29400	102
537	20231122	102600	403528350	29500	29500	29500	29500	0
538	20231122	102500	403528350	29500	29450	29500	29450	30
539	20231122	102400	402644700	29450	29450	29450	29450	0
540	20231122	102300	402644700	29450	29450	29450	29450	33
541	20231122	102200	401672850	29400	29400	29400	29400	0
542	20231122	102100	401672850	29400	29400	29400	29400	520
543	20231122	102000	386384850	29450	29450	29450	29450	2
544	20231122	101900	386325950	29450	29450	29450	29450	7
545	20231122	101800	386119800	29400	29400	29400	29350	31
546	20231122	101700	385208900	29300	29350	29350	29300	398
547	20231122	101600	373529350	29500	29400	29500	29350	1621
548	20231122	101500	325872350	29400	29400	29400	29400	30
549	20231122	101400	324990350	29450	29450	29450	29450	157
550	20231122	101300	320366700	29350	29400	29400	29350	76
551	20231122	101200	318132500	29400	29400	29400	29400	67
552	20231122	101100	316162700	29450	29450	29450	29450	1
553	20231122	101000	316133250	29450	29450	29450	29450	0
554	20231122	100900	316133250	29450	29450	29450	29450	60
555	20231122	100800	314366250	29450	29400	29450	29400	206
556	20231122	100700	308309550	29400	29400	29400	29400	18
557	20231122	100600	307780350	29300	29300	29300	29300	0
558	20231122	100500	307780350	29300	29300	29300	29300	0
559	20231122	100400	307780350	29300	29350	29400	29300	392
560	20231122	100300	296290500	29300	29400	29450	29300	78
561	20231122	100200	293998100	29450	29300	29450	29300	151
562	20231122	100100	289568700	29300	29350	29350	29300	9
563	20231122	100000	289304950	29300	29400	29400	29250	931
564	20231122	095900	262033500	29400	29400	29400	29400	199
565	20231122	095800	256182900	29400	29400	29400	29400	2
566	20231122	095700	256124100	29450	29450	29450	29450	38
567	20231122	095600	255005000	29450	29400	29450	29400	102
568	20231122	095500	252003700	29400	29500	29500	29400	164
569	20231122	095400	247175100	29500	29550	29550	29500	8
570	20231122	095300	246939050	29550	29550	29550	29550	8
571	20231122	095200	246702650	29550	29400	29550	29400	238
572	20231122	095100	239680350	29400	29400	29400	29400	12
573	20231122	095000	239327550	29400	29400	29400	29400	21
574	20231122	094900	238710150	29450	29500	29500	29400	18
575	20231122	094800	238180350	29400	29400	29400	29400	31
576	20231122	094700	237268950	29500	29450	29500	29450	32
577	20231122	094600	236326400	29450	29450	29450	29450	259
578	20231122	094500	228698850	29450	29550	29550	29450	249
579	20231122	094400	221353000	29550	29600	29600	29550	68
580	20231122	094300	219343450	29600	29600	29600	29600	30
581	20231122	094200	218455450	29650	29650	29650	29650	176
582	20231122	094100	213237050	29650	29650	29650	29650	30
583	20231122	094000	212347550	29650	29650	29650	29650	0
584	20231122	093900	212347550	29650	29650	29650	29650	43
585	20231122	093800	211072600	29650	29500	29650	29500	22
586	20231122	093700	210423300	29650	29550	29650	29500	350
587	20231122	093600	200080700	29600	29600	29600	29600	1
588	20231122	093500	200051100	29600	29500	29650	29500	61
589	20231122	093400	198250250	29500	29500	29500	29500	7
590	20231122	093300	198043750	29500	29500	29500	29500	13
591	20231122	093200	197660250	29500	29550	29600	29500	69
592	20231122	093100	195621400	29600	29600	29600	29600	20
593	20231122	093000	195029400	29600	29600	29600	29600	0
594	20231122	092900	195029400	29600	29450	29600	29450	177
595	20231122	092800	189816600	29400	29450	29450	29400	875
596	20231122	092700	164073050	29450	29450	29450	29450	158
597	20231122	092600	159419950	29450	29450	29450	29450	2
598	20231122	092500	159361050	29450	29450	29450	29400	193
599	20231122	092400	153680350	29450	29550	29550	29450	439
600	20231122	092300	140719500	29600	29600	29600	29600	178
601	20231122	092200	135450700	29600	29650	29650	29600	31
602	20231122	092100	134533050	29650	29650	29650	29650	10
603	20231122	092000	134236550	29650	29600	29650	29600	9
604	20231122	091900	133970100	29600	29600	29600	29600	13
605	20231122	091800	133585300	29650	29650	29650	29650	193
606	20231122	091700	127862850	29650	29650	29650	29650	0
607	20231122	091600	127862850	29650	29650	29650	29650	70
608	20231122	091500	125787350	29600	29550	29600	29550	200
609	20231122	091400	119872350	29650	29650	29650	29600	718
610	20231122	091300	98618950	29600	29650	29650	29600	345
611	20231122	091200	88404600	29650	29700	29700	29650	284
612	20231122	091100	79983450	29700	29750	29750	29700	39
613	20231122	091000	78825100	29700	29600	29700	29600	120
614	20231122	090900	75261300	29600	29700	29700	29600	100
615	20231122	090800	72291400	29600	29700	29700	29600	199
616	20231122	090700	66383100	29600	29800	29800	29600	189
617	20231122	090600	60760200	29850	29500	29850	29500	459
618	20231122	090500	47166300	29500	29400	29500	29400	380
619	20231122	090400	35981900	29400	29400	29400	29350	498
620	20231122	090300	21353650	29400	29500	29500	29300	203
621	20231122	090200	15395250	29500	29300	29500	29250	95
622	20231122	090100	12611250	29250	29500	29500	29250	86
623	20231122	090000	10089700	29550	29500	29550	29400	342