KissMeData/013030/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	185400	1271894350	27450	27450	27450	27450	776
3	20231123	185300	1271894350	27450	27450	27450	27450	0
4	20231123	185200	1271894350	27450	27450	27450	27450	0
5	20231123	185100	1271894350	27450	27450	27450	27450	0
6	20231123	185000	1271894350	27450	27450	27450	27450	0
7	20231123	184900	1271894350	27450	27450	27450	27450	0
8	20231123	184800	1271894350	27450	27450	27450	27450	0
9	20231123	184700	1271894350	27450	27450	27450	27450	0
10	20231123	184600	1271894350	27450	27450	27450	27450	0
11	20231123	184500	1271894350	27450	27450	27450	27450	0
12	20231123	184400	1271894350	27450	27450	27450	27450	0
13	20231123	184300	1271894350	27450	27450	27450	27450	0
14	20231123	184200	1271894350	27450	27450	27450	27450	0
15	20231123	184100	1271894350	27450	27450	27450	27450	0
16	20231123	184000	1271894350	27450	27450	27450	27450	0
17	20231123	183900	1271894350	27450	27450	27450	27450	0
18	20231123	183800	1271894350	27450	27450	27450	27450	0
19	20231123	183700	1271894350	27450	27450	27450	27450	0
20	20231123	183600	1271894350	27450	27450	27450	27450	0
21	20231123	183500	1271894350	27450	27450	27450	27450	0
22	20231123	183400	1271894350	27450	27450	27450	27450	0
23	20231123	183300	1271894350	27450	27450	27450	27450	0
24	20231123	183200	1271894350	27450	27450	27450	27450	0
25	20231123	183100	1271894350	27450	27450	27450	27450	0
26	20231123	183000	1271894350	27450	27450	27450	27450	0
27	20231123	182900	1271894350	27450	27450	27450	27450	0
28	20231123	182800	1271894350	27450	27450	27450	27450	0
29	20231123	182700	1271894350	27450	27450	27450	27450	0
30	20231123	182600	1271894350	27450	27450	27450	27450	0
31	20231123	182500	1271894350	27450	27450	27450	27450	0
32	20231123	182400	1271894350	27450	27450	27450	27450	776
33	20231123	182300	1271894350	27450	27450	27450	27450	0
34	20231123	182200	1271894350	27450	27450	27450	27450	0
35	20231123	182100	1271894350	27450	27450	27450	27450	0
36	20231123	182000	1271894350	27450	27450	27450	27450	0
37	20231123	181900	1271894350	27450	27450	27450	27450	0
38	20231123	181800	1271894350	27450	27450	27450	27450	0
39	20231123	181700	1271894350	27450	27450	27450	27450	0
40	20231123	181600	1271894350	27450	27450	27450	27450	0
41	20231123	181500	1271894350	27450	27450	27450	27450	0
42	20231123	181400	1271894350	27450	27450	27450	27450	0
43	20231123	181300	1271894350	27450	27450	27450	27450	0
44	20231123	181200	1271894350	27450	27450	27450	27450	0
45	20231123	181100	1271894350	27450	27450	27450	27450	0
46	20231123	181000	1271894350	27450	27450	27450	27450	0
47	20231123	180900	1271894350	27450	27450	27450	27450	0
48	20231123	180800	1271894350	27450	27450	27450	27450	0
49	20231123	180700	1271894350	27450	27450	27450	27450	0
50	20231123	180600	1271894350	27450	27450	27450	27450	0
51	20231123	180500	1271894350	27450	27450	27450	27450	0
52	20231123	180400	1271894350	27450	27450	27450	27450	0
53	20231123	180300	1271894350	27450	27450	27450	27450	0
54	20231123	180200	1271894350	27450	27450	27450	27450	0
55	20231123	180100	1271894350	27450	27450	27450	27450	0
56	20231123	180000	1271894350	27450	27450	27450	27450	0
57	20231123	175900	1271894350	27450	27450	27450	27450	0
58	20231123	175800	1271894350	27450	27450	27450	27450	0
59	20231123	175700	1271894350	27450	27450	27450	27450	0
60	20231123	175600	1271894350	27450	27450	27450	27450	0
61	20231123	175500	1271894350	27450	27450	27450	27450	0
62	20231123	175400	1271894350	27450	27450	27450	27450	776
63	20231123	175300	1271894350	27450	27450	27450	27450	0
64	20231123	175200	1271894350	27450	27450	27450	27450	0
65	20231123	175100	1271894350	27450	27450	27450	27450	0
66	20231123	175000	1271894350	27450	27450	27450	27450	0
67	20231123	174900	1271894350	27450	27450	27450	27450	0
68	20231123	174800	1271894350	27450	27450	27450	27450	0
69	20231123	174700	1271894350	27450	27450	27450	27450	0
70	20231123	174600	1271894350	27450	27450	27450	27450	0
71	20231123	174500	1271894350	27450	27450	27450	27450	0
72	20231123	174400	1271894350	27450	27450	27450	27450	0
73	20231123	174300	1271894350	27450	27450	27450	27450	0
74	20231123	174200	1271894350	27450	27450	27450	27450	0
75	20231123	174100	1271894350	27450	27450	27450	27450	0
76	20231123	174000	1271894350	27450	27450	27450	27450	0
77	20231123	173900	1271894350	27450	27450	27450	27450	0
78	20231123	173800	1271894350	27450	27450	27450	27450	0
79	20231123	173700	1271894350	27450	27450	27450	27450	0
80	20231123	173600	1271894350	27450	27450	27450	27450	0
81	20231123	173500	1271894350	27450	27450	27450	27450	0
82	20231123	173400	1271894350	27450	27450	27450	27450	0
83	20231123	173300	1271894350	27450	27450	27450	27450	0
84	20231123	173200	1271894350	27450	27450	27450	27450	0
85	20231123	173100	1271894350	27450	27450	27450	27450	0
86	20231123	173000	1271894350	27450	27450	27450	27450	0
87	20231123	172900	1271894350	27450	27450	27450	27450	0
88	20231123	172800	1271894350	27450	27450	27450	27450	0
89	20231123	172700	1271894350	27450	27450	27450	27450	0
90	20231123	172600	1271894350	27450	27450	27450	27450	0
91	20231123	172500	1271894350	27450	27450	27450	27450	0
92	20231123	172400	1271894350	27450	27450	27450	27450	776
93	20231123	172300	1271894350	27450	27450	27450	27450	0
94	20231123	172200	1271894350	27450	27450	27450	27450	0
95	20231123	172100	1271894350	27450	27450	27450	27450	0
96	20231123	172000	1271894350	27450	27450	27450	27450	0
97	20231123	171900	1271894350	27450	27450	27450	27450	0
98	20231123	171800	1271894350	27450	27450	27450	27450	0
99	20231123	171700	1271894350	27450	27450	27450	27450	0
100	20231123	171600	1271894350	27450	27450	27450	27450	0
101	20231123	171500	1271894350	27450	27450	27450	27450	0
102	20231123	171400	1271894350	27450	27450	27450	27450	0
103	20231123	171300	1271894350	27450	27450	27450	27450	0
104	20231123	171200	1271894350	27450	27450	27450	27450	0
105	20231123	171100	1271894350	27450	27450	27450	27450	0
106	20231123	171000	1271894350	27450	27450	27450	27450	0
107	20231123	170900	1271894350	27450	27450	27450	27450	0
108	20231123	170800	1271894350	27450	27450	27450	27450	0
109	20231123	170700	1271894350	27450	27450	27450	27450	0
110	20231123	170600	1271894350	27450	27450	27450	27450	0
111	20231123	170500	1271894350	27450	27450	27450	27450	0
112	20231123	170400	1271894350	27450	27450	27450	27450	0
113	20231123	170300	1271894350	27450	27450	27450	27450	0
114	20231123	170200	1271894350	27450	27450	27450	27450	0
115	20231123	170100	1271894350	27450	27450	27450	27450	0
116	20231123	170000	1271894350	27450	27450	27450	27450	0
117	20231123	165900	1271894350	27450	27450	27450	27450	0
118	20231123	165800	1271894350	27450	27450	27450	27450	0
119	20231123	165700	1271894350	27450	27450	27450	27450	0
120	20231123	165600	1271894350	27450	27450	27450	27450	0
121	20231123	165500	1271894350	27450	27450	27450	27450	0
122	20231123	165400	1271894350	27450	27450	27450	27450	776
123	20231123	165300	1271894350	27450	27450	27450	27450	0
124	20231123	165200	1271894350	27450	27450	27450	27450	0
125	20231123	165100	1271894350	27450	27450	27450	27450	0
126	20231123	165000	1271894350	27450	27450	27450	27450	0
127	20231123	164900	1271894350	27450	27450	27450	27450	0
128	20231123	164800	1271894350	27450	27450	27450	27450	0
129	20231123	164700	1271894350	27450	27450	27450	27450	0
130	20231123	164600	1271894350	27450	27450	27450	27450	0
131	20231123	164500	1271894350	27450	27450	27450	27450	0
132	20231123	164400	1271894350	27450	27450	27450	27450	0
133	20231123	164300	1271894350	27450	27450	27450	27450	0
134	20231123	164200	1271894350	27450	27450	27450	27450	0
135	20231123	164100	1271894350	27450	27450	27450	27450	0
136	20231123	164000	1271894350	27450	27450	27450	27450	0
137	20231123	163900	1271894350	27450	27450	27450	27450	0
138	20231123	163800	1271894350	27450	27450	27450	27450	0
139	20231123	163700	1271894350	27450	27450	27450	27450	0
140	20231123	163600	1271894350	27450	27450	27450	27450	0
141	20231123	163500	1271894350	27450	27450	27450	27450	0
142	20231123	163400	1271894350	27450	27450	27450	27450	0
143	20231123	163300	1271894350	27450	27450	27450	27450	0
144	20231123	163200	1271894350	27450	27450	27450	27450	0
145	20231123	163100	1271894350	27450	27450	27450	27450	0
146	20231123	163000	1271894350	27450	27450	27450	27450	0
147	20231123	162900	1271894350	27450	27450	27450	27450	0
148	20231123	162800	1271894350	27450	27450	27450	27450	0
149	20231123	162700	1271894350	27450	27450	27450	27450	0
150	20231123	162600	1271894350	27450	27450	27450	27450	0
151	20231123	162500	1271894350	27450	27450	27450	27450	0
152	20231123	162400	1271894350	27450	27450	27450	27450	776
153	20231123	162300	1271894350	27450	27450	27450	27450	0
154	20231123	162200	1271894350	27450	27450	27450	27450	0
155	20231123	162100	1271894350	27450	27450	27450	27450	0
156	20231123	162000	1271894350	27450	27450	27450	27450	0
157	20231123	161900	1271894350	27450	27450	27450	27450	0
158	20231123	161800	1271894350	27450	27450	27450	27450	0
159	20231123	161700	1271894350	27450	27450	27450	27450	0
160	20231123	161600	1271894350	27450	27450	27450	27450	0
161	20231123	161500	1271894350	27450	27450	27450	27450	0
162	20231123	161400	1271894350	27450	27450	27450	27450	0
163	20231123	161300	1271894350	27450	27450	27450	27450	0
164	20231123	161200	1271894350	27450	27450	27450	27450	0
165	20231123	161100	1271894350	27450	27450	27450	27450	0
166	20231123	161000	1271894350	27450	27450	27450	27450	0
167	20231123	160900	1271894350	27450	27450	27450	27450	0
168	20231123	160800	1271894350	27450	27450	27450	27450	0
169	20231123	160700	1271894350	27450	27450	27450	27450	0
170	20231123	160600	1271894350	27450	27450	27450	27450	0
171	20231123	160500	1271894350	27450	27450	27450	27450	0
172	20231123	160400	1271894350	27450	27450	27450	27450	0
173	20231123	160300	1271894350	27450	27450	27450	27450	0
174	20231123	160200	1271894350	27450	27450	27450	27450	0
175	20231123	160100	1271894350	27450	27450	27450	27450	0
176	20231123	160000	1271894350	27450	27450	27450	27450	0
177	20231123	155900	1271894350	27450	27450	27450	27450	0
178	20231123	155800	1271894350	27450	27450	27450	27450	0
179	20231123	155700	1271894350	27450	27450	27450	27450	0
180	20231123	155600	1271894350	27450	27450	27450	27450	0
181	20231123	155500	1271894350	27450	27450	27450	27450	0
182	20231123	155400	1271894350	27450	27450	27450	27450	776
183	20231123	155300	1271894350	27450	27450	27450	27450	0
184	20231123	155200	1271894350	27450	27450	27450	27450	0
185	20231123	155100	1271894350	27450	27450	27450	27450	0
186	20231123	155000	1271894350	27450	27450	27450	27450	0
187	20231123	154900	1271894350	27450	27450	27450	27450	0
188	20231123	154800	1271894350	27450	27450	27450	27450	0
189	20231123	154700	1271894350	27450	27450	27450	27450	0
190	20231123	154600	1271894350	27450	27450	27450	27450	0
191	20231123	154500	1271894350	27450	27450	27450	27450	0
192	20231123	154400	1271894350	27450	27450	27450	27450	0
193	20231123	154300	1271894350	27450	27450	27450	27450	0
194	20231123	154200	1271894350	27450	27450	27450	27450	0
195	20231123	154100	1271894350	27450	27450	27450	27450	0
196	20231123	154000	1271894350	27450	27450	27450	27450	0
197	20231123	153900	1271894350	27450	27450	27450	27450	0
198	20231123	153800	1271894350	27450	27450	27450	27450	0
199	20231123	153700	1271894350	27450	27450	27450	27450	0
200	20231123	153600	1271894350	27450	27450	27450	27450	0
201	20231123	153500	1271894350	27450	27450	27450	27450	0
202	20231123	153400	1271894350	27450	27450	27450	27450	0
203	20231123	153300	1271894350	27450	27450	27450	27450	0
204	20231123	153200	1271894350	27450	27450	27450	27450	0
205	20231123	153100	1271894350	27450	27450	27450	27450	0
206	20231123	153000	1271894350	27450	27450	27450	27450	776
207	20231123	152900	1250593150	27450	27450	27450	27450	0
208	20231123	152800	1250593150	27450	27450	27450	27450	0
209	20231123	152700	1250593150	27450	27450	27450	27450	0
210	20231123	152600	1250593150	27450	27450	27450	27450	0
211	20231123	152500	1250593150	27450	27450	27450	27450	0
212	20231123	152400	1250593150	27450	27450	27450	27450	0
213	20231123	152300	1250593150	27450	27450	27450	27450	0
214	20231123	152200	1250593150	27450	27450	27450	27450	0
215	20231123	152100	1250593150	27450	27450	27450	27450	0
216	20231123	152000	1250593150	27450	27450	27450	27450	0
217	20231123	151900	1250593150	27450	27300	27450	27300	352
218	20231123	151800	1240959500	27350	27350	27350	27350	0
219	20231123	151700	1240959500	27350	27300	27350	27300	111
220	20231123	151600	1237929150	27350	27350	27350	27350	20
221	20231123	151500	1237382150	27350	27350	27350	27350	154
222	20231123	151400	1233170250	27350	27350	27350	27350	53
223	20231123	151300	1231720700	27350	27350	27350	27350	86
224	20231123	151200	1229368600	27350	27350	27350	27350	85
225	20231123	151100	1227043850	27350	27350	27350	27350	26
226	20231123	151000	1226332750	27350	27350	27350	27350	202
227	20231123	150900	1220808050	27350	27350	27350	27350	81
228	20231123	150800	1218592700	27350	27350	27350	27350	55
229	20231123	150700	1217088450	27350	27350	27350	27350	81
230	20231123	150600	1214873100	27350	27400	27400	27350	293
231	20231123	150500	1206846250	27400	27400	27400	27400	272
232	20231123	150400	1199393450	27400	27400	27400	27400	128
233	20231123	150300	1195886250	27400	27400	27400	27400	56
234	20231123	150200	1194351850	27400	27400	27400	27400	96
235	20231123	150100	1191721450	27400	27400	27400	27400	81
236	20231123	150000	1189502050	27400	27400	27400	27400	91
237	20231123	145900	1187008650	27450	27450	27450	27450	60
238	20231123	145800	1185361650	27450	27450	27450	27450	499
239	20231123	145700	1171664100	27450	27350	27450	27350	1081
240	20231123	145600	1141997350	27350	27350	27350	27350	28
241	20231123	145500	1141231550	27350	27350	27350	27350	81
242	20231123	145400	1139016200	27350	27350	27350	27350	54
243	20231123	145300	1137539300	27350	27350	27350	27350	146
244	20231123	145200	1133546200	27400	27400	27400	27400	0
245	20231123	145100	1133546200	27400	27400	27400	27400	28
246	20231123	145000	1132779000	27400	27400	27400	27400	107
247	20231123	144900	1129847200	27400	27400	27400	27400	154
248	20231123	144800	1125627600	27400	27400	27400	27400	82
249	20231123	144700	1123380800	27400	27400	27400	27400	81
250	20231123	144600	1121161400	27400	27400	27400	27400	2
251	20231123	144500	1121106600	27400	27400	27400	27400	149
252	20231123	144400	1117024000	27400	27450	27450	27400	103
253	20231123	144300	1114201300	27450	27450	27450	27450	0
254	20231123	144200	1114201300	27450	27400	27450	27400	594
255	20231123	144100	1097900700	27400	27300	27400	27300	500
256	20231123	144000	1084219800	27350	27300	27350	27300	30
257	20231123	143900	1083400600	27350	27350	27350	27350	82
258	20231123	143800	1081157900	27350	27350	27350	27350	53
259	20231123	143700	1079708350	27350	27350	27350	27350	81
260	20231123	143600	1077493000	27350	27350	27350	27350	92
261	20231123	143500	1074976800	27350	27350	27350	27350	101
262	20231123	143400	1072214450	27350	27350	27350	27350	130
263	20231123	143300	1068658950	27350	27350	27350	27350	205
264	20231123	143200	1063052200	27400	27400	27400	27400	74
265	20231123	143100	1061024600	27400	27400	27400	27400	28
266	20231123	143000	1060257400	27400	27400	27450	27400	130
267	20231123	142900	1056694400	27500	27500	27500	27400	250
268	20231123	142800	1049837300	27500	27500	27500	27500	0
269	20231123	142700	1049837300	27500	27450	27500	27450	164
270	20231123	142600	1045335200	27450	27350	27450	27350	1161
271	20231123	142500	1013473850	27350	27350	27350	27350	83
272	20231123	142400	1011203800	27350	27350	27350	27350	53
273	20231123	142300	1009754250	27350	27350	27350	27350	124
274	20231123	142200	1006362850	27350	27350	27350	27350	85
275	20231123	142100	1004038100	27400	27400	27400	27400	0
276	20231123	142000	1004038100	27400	27400	27400	27400	48
277	20231123	141900	1002722900	27400	27400	27400	27400	181
278	20231123	141800	997763500	27400	27400	27400	27400	95
279	20231123	141700	995160500	27400	27400	27400	27400	122
280	20231123	141600	991817700	27450	27450	27450	27450	0
281	20231123	141500	991817700	27450	27400	27450	27400	55
282	20231123	141400	990310650	27350	27350	27350	27350	81
283	20231123	141300	988095300	27350	27350	27350	27350	55
284	20231123	141200	986591050	27350	27350	27350	27350	97
285	20231123	141100	983938100	27350	27350	27350	27350	39
286	20231123	141000	982871450	27350	27350	27400	27350	56
287	20231123	140900	981339800	27350	27400	27400	27350	162
288	20231123	140800	976905650	27450	27400	27450	27400	41
289	20231123	140700	975782200	27450	27400	27450	27400	493
290	20231123	140600	962273950	27350	27300	27350	27300	535
291	20231123	140500	947663100	27300	27300	27300	27300	53
292	20231123	140400	946216200	27300	27300	27300	27300	84
293	20231123	140300	943923000	27300	27300	27300	27300	81
294	20231123	140200	941711700	27300	27300	27300	27300	75
295	20231123	140100	939664200	27300	27300	27300	27300	28
296	20231123	140000	938899800	27300	27300	27300	27300	80
297	20231123	135900	936715800	27300	27300	27300	27300	73
298	20231123	135800	934722900	27300	27350	27350	27300	90
299	20231123	135700	932262700	27350	27350	27350	27350	54
300	20231123	135600	930785800	27350	27350	27350	27350	29
301	20231123	135500	929992650	27350	27350	27350	27350	150
302	20231123	135400	925890150	27350	27350	27350	27350	55
303	20231123	135300	924385900	27350	27350	27350	27350	186
304	20231123	135200	919298800	27400	27400	27400	27400	2
305	20231123	135100	919244000	27400	27400	27400	27400	377
306	20231123	135000	908914200	27400	27350	27400	27350	137
307	20231123	134900	905161200	27300	27300	27300	27300	82
308	20231123	134800	902922600	27300	27300	27300	27300	79
309	20231123	134700	900765900	27300	27300	27300	27300	123
310	20231123	134600	897408000	27300	27300	27300	27300	94
311	20231123	134500	894841800	27350	27300	27350	27300	39
312	20231123	134400	893776600	27350	27350	27350	27350	0
313	20231123	134300	893776600	27350	27300	27350	27300	56
314	20231123	134200	892247750	27300	27300	27300	27300	137
315	20231123	134100	888507650	27300	27300	27300	27300	60
316	20231123	134000	886869650	27350	27350	27350	27350	0
317	20231123	133900	886869650	27350	27350	27350	27350	150
318	20231123	133800	882767150	27350	27350	27350	27350	0
319	20231123	133700	882767150	27350	27350	27350	27350	77
320	20231123	133600	880661200	27350	27350	27350	27350	146
321	20231123	133500	876668100	27400	27400	27400	27400	0
322	20231123	133400	876668100	27400	27350	27400	27350	135
323	20231123	133300	872969850	27350	27350	27350	27350	98
324	20231123	133200	870289550	27350	27300	27350	27250	246
325	20231123	133100	863566800	27300	27300	27300	27300	87
326	20231123	133000	861191700	27300	27300	27300	27300	153
327	20231123	132900	857014800	27300	27300	27300	27300	124
328	20231123	132800	853629600	27300	27300	27300	27300	95
329	20231123	132700	851036100	27300	27350	27350	27300	94
330	20231123	132600	848466500	27350	27350	27350	27350	54
331	20231123	132500	846989600	27350	27350	27350	27350	39
332	20231123	132400	845922950	27350	27350	27350	27350	53
333	20231123	132300	844473400	27350	27350	27350	27350	83
334	20231123	132200	842203350	27350	27350	27350	27350	107
335	20231123	132100	839276900	27350	27350	27350	27350	54
336	20231123	132000	837800000	27350	27300	27350	27300	116
337	20231123	131900	834631100	27300	27300	27300	27300	197
338	20231123	131800	829253000	27300	27300	27300	27300	55
339	20231123	131700	827751500	27300	27300	27350	27300	158
340	20231123	131600	823436300	27300	27300	27300	27300	194
341	20231123	131500	818140100	27300	27300	27300	27300	2
342	20231123	131400	818085500	27350	27350	27350	27350	43
343	20231123	131300	816909450	27350	27350	27350	27350	75
344	20231123	131200	814858200	27350	27350	27350	27350	133
345	20231123	131100	811220650	27350	27350	27350	27350	106
346	20231123	131000	808321550	27350	27350	27350	27350	113
347	20231123	130900	805231000	27350	27300	27350	27300	153
348	20231123	130800	801052550	27300	27300	27300	27300	193
349	20231123	130700	795783650	27300	27300	27300	27300	93
350	20231123	130600	793244750	27300	27300	27300	27300	108
351	20231123	130500	790296350	27300	27300	27300	27300	32
352	20231123	130400	789422750	27300	27300	27300	27300	54
353	20231123	130300	787948550	27300	27300	27300	27300	178
354	20231123	130200	783089150	27300	27300	27300	27300	109
355	20231123	130100	780113450	27300	27300	27300	27300	28
356	20231123	130000	779349050	27400	27300	27400	27300	202
357	20231123	125900	773814350	27300	27300	27300	27300	104
358	20231123	125800	770975150	27300	27300	27300	27300	81
359	20231123	125700	768763850	27300	27300	27300	27300	88
360	20231123	125600	766361450	27300	27300	27300	27300	78
361	20231123	125500	764232050	27350	27350	27350	27350	34
362	20231123	125400	763302150	27350	27350	27350	27350	94
363	20231123	125300	760731250	27350	27350	27350	27350	53
364	20231123	125200	759281700	27350	27350	27350	27350	181
365	20231123	125100	754331350	27350	27350	27350	27350	55
366	20231123	125000	752827100	27350	27350	27350	27350	85
367	20231123	124900	750502350	27300	27300	27300	27300	84
368	20231123	124800	748209150	27300	27300	27300	27300	101
369	20231123	124700	745451850	27300	27300	27300	27300	81
370	20231123	124600	743240550	27300	27300	27300	27300	87
371	20231123	124500	740865450	27300	27300	27300	27300	28
372	20231123	124400	740101050	27300	27300	27300	27300	143
373	20231123	124300	736197150	27300	27300	27300	27300	87
374	20231123	124200	733822050	27350	27300	27350	27300	103
375	20231123	124100	731009650	27350	27350	27350	27350	32
376	20231123	124000	730134450	27300	27300	27300	27300	26
377	20231123	123900	729424650	27300	27300	27300	27300	81
378	20231123	123800	727213350	27300	27300	27300	27300	111
379	20231123	123700	724183050	27300	27300	27300	27300	177
380	20231123	123600	719350950	27350	27350	27350	27350	0
381	20231123	123500	719350950	27350	27350	27350	27350	54
382	20231123	123400	717874050	27350	27350	27350	27350	55
383	20231123	123300	716369800	27350	27350	27350	27350	82
384	20231123	123200	714127100	27350	27350	27350	27350	84
385	20231123	123100	711829700	27350	27350	27350	27350	55
386	20231123	123000	710325450	27350	27350	27350	27350	28
387	20231123	122900	709559650	27350	27350	27350	27350	80
388	20231123	122800	707371650	27350	27350	27350	27350	92
389	20231123	122700	704855450	27300	27300	27300	27300	81
390	20231123	122600	702644150	27300	27300	27300	27300	53
391	20231123	122500	701197250	27300	27300	27300	27300	55
392	20231123	122400	699695750	27300	27300	27300	27300	164
393	20231123	122300	695218550	27350	27350	27350	27350	0
394	20231123	122200	695218550	27350	27350	27350	27350	82
395	20231123	122100	692975850	27350	27350	27350	27350	83
396	20231123	122000	690705800	27400	27350	27400	27350	257
397	20231123	121900	683669350	27350	27350	27350	27350	26
398	20231123	121800	682958250	27400	27350	27400	27350	19
399	20231123	121700	682437850	27300	27300	27300	27300	81
400	20231123	121600	680226550	27300	27300	27300	27300	82
401	20231123	121500	677987950	27300	27300	27300	27300	107
402	20231123	121400	675066850	27300	27300	27300	27300	107
403	20231123	121300	672145750	27300	27300	27350	27300	83
404	20231123	121200	669878100	27300	27350	27350	27300	126
405	20231123	121100	666432300	27300	27350	27350	27300	38
406	20231123	121000	665394800	27300	27350	27350	27300	150
407	20231123	120900	661297600	27350	27350	27350	27350	828
408	20231123	120800	638651800	27350	27350	27350	27350	81
409	20231123	120700	636436450	27350	27350	27350	27350	55
410	20231123	120600	634932200	27350	27350	27350	27350	80
411	20231123	120500	632744200	27350	27350	27350	27350	82
412	20231123	120400	630501500	27350	27350	27350	27350	2
413	20231123	120300	630446800	27350	27350	27350	27350	148
414	20231123	120200	626399000	27350	27350	27350	27350	94
415	20231123	120100	623828100	27400	27400	27400	27400	53
416	20231123	120000	622375900	27400	27400	27400	27400	94
417	20231123	115900	619800300	27400	27400	27400	27400	36
418	20231123	115800	618813900	27400	27400	27400	27400	81
419	20231123	115700	616594500	27400	27400	27400	27400	101
420	20231123	115600	613827100	27400	27400	27400	27400	54
421	20231123	115500	612347500	27400	27400	27400	27400	95
422	20231123	115400	609744500	27400	27400	27400	27400	41
423	20231123	115300	608621100	27400	27400	27400	27400	114
424	20231123	115200	605497500	27400	27400	27400	27400	114
425	20231123	115100	602373900	27400	27400	27400	27400	83
426	20231123	115000	600099700	27400	27400	27400	27400	72
427	20231123	114900	598126900	27400	27350	27400	27350	30
428	20231123	114800	597304950	27350	27350	27350	27350	137
429	20231123	114700	593558000	27350	27350	27350	27350	55
430	20231123	114600	592053750	27350	27350	27350	27350	95
431	20231123	114500	589455500	27350	27350	27350	27350	54
432	20231123	114400	587978600	27350	27350	27350	27350	97
433	20231123	114300	585325650	27400	27350	27400	27350	228
434	20231123	114200	579079850	27350	27350	27350	27350	78
435	20231123	114100	576946550	27350	27350	27350	27350	83
436	20231123	114000	574676500	27350	27350	27350	27350	82
437	20231123	113900	572433800	27350	27350	27350	27350	0
438	20231123	113800	572433800	27350	27350	27350	27350	83
439	20231123	113700	570163750	27350	27350	27350	27350	107
440	20231123	113600	567237300	27350	27350	27350	27350	154
441	20231123	113500	563025400	27350	27350	27350	27350	97
442	20231123	113400	560372450	27350	27350	27350	27350	1
443	20231123	113300	560345100	27350	27350	27350	27350	93
444	20231123	113200	557801550	27350	27350	27350	27350	108
445	20231123	113100	554847750	27350	27350	27350	27350	54
446	20231123	113000	553370850	27350	27350	27350	27350	82
447	20231123	112900	551128150	27350	27350	27350	27350	28
448	20231123	112800	550362350	27350	27350	27350	27350	105
449	20231123	112700	547490600	27300	27250	27300	27250	301
450	20231123	112600	539281000	27300	27300	27300	27300	100
451	20231123	112500	536551000	27300	27300	27300	27300	126
452	20231123	112400	533111200	27300	27300	27300	27300	529
453	20231123	112300	518669500	27300	27300	27300	27300	53
454	20231123	112200	517222600	27300	27300	27300	27300	92
455	20231123	112100	514711000	27300	27300	27300	27300	81
456	20231123	112000	512499700	27300	27300	27300	27300	55
457	20231123	111900	510998200	27300	27300	27300	27300	64
458	20231123	111800	509251000	27350	27350	27350	27350	550
459	20231123	111700	494208500	27350	27350	27350	27350	88
460	20231123	111600	491801700	27350	27350	27350	27350	174
461	20231123	111500	487042800	27400	27400	27400	27400	0
462	20231123	111400	487042800	27400	27350	27400	27350	111
463	20231123	111300	484006900	27350	27350	27350	27350	131
464	20231123	111200	480424050	27350	27350	27350	27350	54
465	20231123	111100	478947150	27350	27350	27350	27350	107
466	20231123	111000	476020700	27350	27350	27350	27350	110
467	20231123	110900	473012200	27350	27350	27350	27350	0
468	20231123	110800	473012200	27350	27400	27400	27350	132
469	20231123	110700	469401500	27400	27400	27400	27400	4
470	20231123	110600	469291900	27400	27350	27400	27350	81
471	20231123	110500	467076500	27350	27350	27350	27350	97
472	20231123	110400	464423550	27350	27350	27350	27350	27
473	20231123	110300	463685100	27350	27400	27400	27350	121
474	20231123	110200	460374350	27400	27400	27400	27400	21
475	20231123	110100	459798950	27400	27350	27400	27350	109
476	20231123	110000	456816350	27350	27350	27350	27350	94
477	20231123	105900	454245450	27350	27350	27350	27350	134
478	20231123	105800	450580550	27350	27350	27350	27350	54
479	20231123	105700	449103650	27350	27350	27350	27350	130
480	20231123	105600	445548150	27350	27350	27350	27350	93
481	20231123	105500	443004600	27400	27450	27450	27400	29
482	20231123	105400	442209950	27400	27400	27400	27400	207
483	20231123	105300	436538150	27400	27400	27400	27400	32
484	20231123	105200	435661350	27400	27400	27400	27400	123
485	20231123	105100	432291150	27400	27350	27400	27350	232
486	20231123	105000	425938750	27350	27350	27350	27350	95
487	20231123	104900	423340500	27350	27350	27350	27350	147
488	20231123	104800	419320050	27400	27350	27400	27350	71
489	20231123	104700	417378150	27400	27350	27400	27350	2
490	20231123	104600	417323400	27350	27350	27350	27350	82
491	20231123	104500	415080700	27350	27350	27350	27350	108
492	20231123	104400	412126900	27350	27300	27350	27300	380
493	20231123	104300	401737300	27300	27300	27300	27300	57
494	20231123	104200	400181200	27300	27300	27300	27300	93
495	20231123	104100	397642300	27350	27350	27350	27350	1
496	20231123	104000	397614950	27350	27300	27350	27300	146
497	20231123	103900	393628650	27300	27300	27300	27300	110
498	20231123	103800	390625650	27300	27300	27300	27300	27
499	20231123	103700	389888550	27350	27300	27350	27300	41
500	20231123	103600	388767250	27300	27300	27300	27300	53
501	20231123	103500	387320350	27300	27300	27300	27300	117
502	20231123	103400	384126250	27300	27300	27300	27300	124
503	20231123	103300	380741050	27300	27300	27300	27300	6
504	20231123	103200	380577250	27300	27300	27300	27300	92
505	20231123	103100	378065650	27350	27300	27350	27300	263
506	20231123	103000	370885600	27300	27300	27300	27300	70
507	20231123	102900	368974600	27300	27350	27350	27300	152
508	20231123	102800	364822750	27350	27350	27350	27350	230
509	20231123	102700	358532250	27350	27350	27350	27350	120
510	20231123	102600	355250250	27400	27350	27400	27350	29
511	20231123	102500	354457050	27350	27350	27350	27350	134
512	20231123	102400	350792150	27350	27350	27350	27350	108
513	20231123	102300	347838350	27350	27350	27350	27350	28
514	20231123	102200	347072550	27350	27350	27350	27350	54
515	20231123	102100	345595650	27350	27350	27350	27350	81
516	20231123	102000	343380300	27350	27350	27350	27350	166
517	20231123	101900	338840200	27350	27350	27350	27350	46
518	20231123	101800	337582100	27400	27400	27400	27400	256
519	20231123	101700	330567700	27400	27450	27450	27400	183
520	20231123	101600	325553000	27400	27400	27450	27400	116
521	20231123	101500	322370750	27400	27400	27400	27400	81
522	20231123	101400	320151350	27400	27400	27400	27400	81
523	20231123	101300	317931950	27400	27400	27400	27400	39
524	20231123	101200	316863350	27400	27400	27400	27400	82
525	20231123	101100	314616550	27400	27400	27400	27400	59
526	20231123	101000	312999950	27400	27400	27400	27400	82
527	20231123	100900	310753150	27400	27400	27400	27400	81
528	20231123	100800	308533750	27400	27400	27400	27400	26
529	20231123	100700	307821350	27400	27400	27400	27400	81
530	20231123	100600	305601950	27400	27400	27400	27400	76
531	20231123	100500	303519550	27400	27400	27400	27400	41
532	20231123	100400	302396150	27400	27400	27400	27400	28
533	20231123	100300	301628950	27400	27400	27400	27400	26
534	20231123	100200	300916550	27450	27450	27450	27450	50
535	20231123	100100	299544050	27450	27400	27450	27400	901
536	20231123	100000	274856600	27400	27300	27400	27300	1990
537	20231123	095900	220411750	27300	27300	27300	27300	70
538	20231123	095800	218500750	27300	27300	27300	27300	257
539	20231123	095700	211484650	27350	27400	27400	27350	455
540	20231123	095600	199037650	27400	27400	27400	27400	378
541	20231123	095500	188680450	27400	27400	27400	27400	0
542	20231123	095400	188680450	27400	27400	27400	27400	1
543	20231123	095300	188653050	27400	27500	27500	27400	171
544	20231123	095200	183958650	27500	27500	27500	27500	14
545	20231123	095100	183573650	27450	27450	27450	27450	20
546	20231123	095000	183024650	27400	27350	27500	27350	1193
547	20231123	094900	150293650	27300	27300	27300	27300	5
548	20231123	094800	150157150	27300	27300	27300	27300	28
549	20231123	094700	149392750	27350	27350	27350	27350	0
550	20231123	094600	149392750	27350	27350	27350	27350	1
551	20231123	094500	149365400	27350	27350	27350	27350	11
552	20231123	094400	149064550	27300	27300	27300	27300	30
553	20231123	094300	148245550	27300	27300	27300	27300	15
554	20231123	094200	147836050	27300	27300	27300	27300	256
555	20231123	094100	140847250	27350	27350	27350	27350	0
556	20231123	094000	140847250	27350	27350	27350	27350	30
557	20231123	093900	140026750	27300	27300	27350	27300	75
558	20231123	093800	137975750	27350	27350	27350	27350	88
559	20231123	093700	135568950	27400	27300	27400	27300	20
560	20231123	093600	135022850	27300	27250	27300	27250	176
561	20231123	093500	130222100	27250	27300	27300	27250	130
562	20231123	093400	126679050	27250	27250	27250	27250	10
563	20231123	093300	126406550	27250	27250	27250	27250	22
564	20231123	093200	125807050	27300	27250	27300	27250	44
565	20231123	093100	124607950	27300	27300	27300	27300	2
566	20231123	093000	124553350	27250	27250	27300	27250	36
567	20231123	092900	123571950	27300	27300	27300	27300	130
568	20231123	092800	120022950	27300	27250	27300	27250	47
569	20231123	092700	118742150	27250	27250	27250	27250	318
570	20231123	092600	110076650	27300	27300	27300	27300	210
571	20231123	092500	104343650	27300	27350	27400	27300	844
572	20231123	092400	81280050	27350	27350	27350	27350	225
573	20231123	092300	75126300	27350	27350	27350	27350	498
574	20231123	092200	61506000	27400	27400	27400	27400	0
575	20231123	092100	61506000	27400	27400	27400	27400	369
576	20231123	092000	51395400	27400	27400	27400	27400	80
577	20231123	091900	49203400	27400	27400	27400	27400	1
578	20231123	091800	49176000	27450	27400	27450	27400	39
579	20231123	091700	48106900	27400	27400	27400	27400	0
580	20231123	091600	48106900	27400	27400	27500	27400	91
581	20231123	091500	45613400	27400	27450	27450	27400	401
582	20231123	091400	34612450	27450	27450	27450	27450	3
583	20231123	091300	34530100	27400	27400	27400	27400	5
584	20231123	091200	34393100	27450	27450	27450	27400	180
585	20231123	091100	29456350	27400	27400	27400	27400	107
586	20231123	091000	26524550	27400	27350	27400	27350	64
587	20231123	090900	24772900	27300	27300	27300	27300	185
588	20231123	090800	19722400	27300	27350	27350	27300	24
589	20231123	090700	19067150	27300	27300	27300	27300	3
590	20231123	090600	18985250	27450	27450	27450	27450	0
591	20231123	090500	18985250	27450	27250	27450	27250	101
592	20231123	090400	16232800	27250	27450	27450	27250	14
593	20231123	090300	15850500	27450	27450	27450	27450	110
594	20231123	090200	12831000	27450	27450	27450	27450	27
595	20231123	090100	12089850	27450	27400	27450	27400	100
596	20231123	090000	9344900	27450	27400	27450	27300	341