KissMeData/054950/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	193400	2741519150	27100	27100	27100	27100	1811
3	20231127	193300	2741519150	27100	27100	27100	27100	0
4	20231127	193200	2741519150	27100	27100	27100	27100	0
5	20231127	193100	2741519150	27100	27100	27100	27100	0
6	20231127	193000	2741519150	27100	27100	27100	27100	0
7	20231127	192900	2741519150	27100	27100	27100	27100	0
8	20231127	192800	2741519150	27100	27100	27100	27100	0
9	20231127	192700	2741519150	27100	27100	27100	27100	0
10	20231127	192600	2741519150	27100	27100	27100	27100	0
11	20231127	192500	2741519150	27100	27100	27100	27100	0
12	20231127	192400	2741519150	27100	27100	27100	27100	0
13	20231127	192300	2741519150	27100	27100	27100	27100	0
14	20231127	192200	2741519150	27100	27100	27100	27100	0
15	20231127	192100	2741519150	27100	27100	27100	27100	0
16	20231127	192000	2741519150	27100	27100	27100	27100	0
17	20231127	191900	2741519150	27100	27100	27100	27100	0
18	20231127	191800	2741519150	27100	27100	27100	27100	0
19	20231127	191700	2741519150	27100	27100	27100	27100	0
20	20231127	191600	2741519150	27100	27100	27100	27100	0
21	20231127	191500	2741519150	27100	27100	27100	27100	0
22	20231127	191400	2741519150	27100	27100	27100	27100	0
23	20231127	191300	2741519150	27100	27100	27100	27100	0
24	20231127	191200	2741519150	27100	27100	27100	27100	0
25	20231127	191100	2741519150	27100	27100	27100	27100	0
26	20231127	191000	2741519150	27100	27100	27100	27100	0
27	20231127	190900	2741519150	27100	27100	27100	27100	0
28	20231127	190800	2741519150	27100	27100	27100	27100	0
29	20231127	190700	2741519150	27100	27100	27100	27100	0
30	20231127	190600	2741519150	27100	27100	27100	27100	0
31	20231127	190500	2741519150	27100	27100	27100	27100	0
32	20231127	190400	2741519150	27100	27100	27100	27100	1811
33	20231127	190300	2741519150	27100	27100	27100	27100	0
34	20231127	190200	2741519150	27100	27100	27100	27100	0
35	20231127	190100	2741519150	27100	27100	27100	27100	0
36	20231127	190000	2741519150	27100	27100	27100	27100	0
37	20231127	185900	2741519150	27100	27100	27100	27100	0
38	20231127	185800	2741519150	27100	27100	27100	27100	0
39	20231127	185700	2741519150	27100	27100	27100	27100	0
40	20231127	185600	2741519150	27100	27100	27100	27100	0
41	20231127	185500	2741519150	27100	27100	27100	27100	0
42	20231127	185400	2741519150	27100	27100	27100	27100	0
43	20231127	185300	2741519150	27100	27100	27100	27100	0
44	20231127	185200	2741519150	27100	27100	27100	27100	0
45	20231127	185100	2741519150	27100	27100	27100	27100	0
46	20231127	185000	2741519150	27100	27100	27100	27100	0
47	20231127	184900	2741519150	27100	27100	27100	27100	0
48	20231127	184800	2741519150	27100	27100	27100	27100	0
49	20231127	184700	2741519150	27100	27100	27100	27100	0
50	20231127	184600	2741519150	27100	27100	27100	27100	0
51	20231127	184500	2741519150	27100	27100	27100	27100	0
52	20231127	184400	2741519150	27100	27100	27100	27100	0
53	20231127	184300	2741519150	27100	27100	27100	27100	0
54	20231127	184200	2741519150	27100	27100	27100	27100	0
55	20231127	184100	2741519150	27100	27100	27100	27100	0
56	20231127	184000	2741519150	27100	27100	27100	27100	0
57	20231127	183900	2741519150	27100	27100	27100	27100	0
58	20231127	183800	2741519150	27100	27100	27100	27100	0
59	20231127	183700	2741519150	27100	27100	27100	27100	0
60	20231127	183600	2741519150	27100	27100	27100	27100	0
61	20231127	183500	2741519150	27100	27100	27100	27100	0
62	20231127	183400	2741519150	27100	27100	27100	27100	1811
63	20231127	183300	2741519150	27100	27100	27100	27100	0
64	20231127	183200	2741519150	27100	27100	27100	27100	0
65	20231127	183100	2741519150	27100	27100	27100	27100	0
66	20231127	183000	2741519150	27100	27100	27100	27100	0
67	20231127	182900	2741519150	27100	27100	27100	27100	0
68	20231127	182800	2741519150	27100	27100	27100	27100	0
69	20231127	182700	2741519150	27100	27100	27100	27100	0
70	20231127	182600	2741519150	27100	27100	27100	27100	0
71	20231127	182500	2741519150	27100	27100	27100	27100	0
72	20231127	182400	2741519150	27100	27100	27100	27100	0
73	20231127	182300	2741519150	27100	27100	27100	27100	0
74	20231127	182200	2741519150	27100	27100	27100	27100	0
75	20231127	182100	2741519150	27100	27100	27100	27100	0
76	20231127	182000	2741519150	27100	27100	27100	27100	0
77	20231127	181900	2741519150	27100	27100	27100	27100	0
78	20231127	181800	2741519150	27100	27100	27100	27100	0
79	20231127	181700	2741519150	27100	27100	27100	27100	0
80	20231127	181600	2741519150	27100	27100	27100	27100	0
81	20231127	181500	2741519150	27100	27100	27100	27100	0
82	20231127	181400	2741519150	27100	27100	27100	27100	0
83	20231127	181300	2741519150	27100	27100	27100	27100	0
84	20231127	181200	2741519150	27100	27100	27100	27100	0
85	20231127	181100	2741519150	27100	27100	27100	27100	0
86	20231127	181000	2741519150	27100	27100	27100	27100	0
87	20231127	180900	2741519150	27100	27100	27100	27100	0
88	20231127	180800	2741519150	27100	27100	27100	27100	0
89	20231127	180700	2741519150	27100	27100	27100	27100	0
90	20231127	180600	2741519150	27100	27100	27100	27100	0
91	20231127	180500	2741519150	27100	27100	27100	27100	0
92	20231127	180400	2741519150	27100	27100	27100	27100	1811
93	20231127	180300	2741519150	27100	27100	27100	27100	0
94	20231127	180200	2741519150	27100	27100	27100	27100	0
95	20231127	180100	2741519150	27100	27100	27100	27100	0
96	20231127	180000	2741519150	27100	27100	27100	27100	0
97	20231127	175900	2741519150	27100	27100	27100	27100	0
98	20231127	175800	2741519150	27100	27100	27100	27100	0
99	20231127	175700	2741519150	27100	27100	27100	27100	0
100	20231127	175600	2741519150	27100	27100	27100	27100	0
101	20231127	175500	2741519150	27100	27100	27100	27100	0
102	20231127	175400	2741519150	27100	27100	27100	27100	0
103	20231127	175300	2741519150	27100	27100	27100	27100	0
104	20231127	175200	2741519150	27100	27100	27100	27100	0
105	20231127	175100	2741519150	27100	27100	27100	27100	0
106	20231127	175000	2741519150	27100	27100	27100	27100	0
107	20231127	174900	2741519150	27100	27100	27100	27100	0
108	20231127	174800	2741519150	27100	27100	27100	27100	0
109	20231127	174700	2741519150	27100	27100	27100	27100	0
110	20231127	174600	2741519150	27100	27100	27100	27100	0
111	20231127	174500	2741519150	27100	27100	27100	27100	0
112	20231127	174400	2741519150	27100	27100	27100	27100	0
113	20231127	174300	2741519150	27100	27100	27100	27100	0
114	20231127	174200	2741519150	27100	27100	27100	27100	0
115	20231127	174100	2741519150	27100	27100	27100	27100	0
116	20231127	174000	2741519150	27100	27100	27100	27100	0
117	20231127	173900	2741519150	27100	27100	27100	27100	0
118	20231127	173800	2741519150	27100	27100	27100	27100	0
119	20231127	173700	2741519150	27100	27100	27100	27100	0
120	20231127	173600	2741519150	27100	27100	27100	27100	0
121	20231127	173500	2741519150	27100	27100	27100	27100	0
122	20231127	173400	2741519150	27100	27100	27100	27100	1811
123	20231127	173300	2741519150	27100	27100	27100	27100	0
124	20231127	173200	2741519150	27100	27100	27100	27100	0
125	20231127	173100	2741519150	27100	27100	27100	27100	0
126	20231127	173000	2741519150	27100	27100	27100	27100	0
127	20231127	172900	2741519150	27100	27100	27100	27100	0
128	20231127	172800	2741519150	27100	27100	27100	27100	0
129	20231127	172700	2741519150	27100	27100	27100	27100	0
130	20231127	172600	2741519150	27100	27100	27100	27100	0
131	20231127	172500	2741519150	27100	27100	27100	27100	0
132	20231127	172400	2741519150	27100	27100	27100	27100	0
133	20231127	172300	2741519150	27100	27100	27100	27100	0
134	20231127	172200	2741519150	27100	27100	27100	27100	0
135	20231127	172100	2741519150	27100	27100	27100	27100	0
136	20231127	172000	2741519150	27100	27100	27100	27100	0
137	20231127	171900	2741519150	27100	27100	27100	27100	0
138	20231127	171800	2741519150	27100	27100	27100	27100	0
139	20231127	171700	2741519150	27100	27100	27100	27100	0
140	20231127	171600	2741519150	27100	27100	27100	27100	0
141	20231127	171500	2741519150	27100	27100	27100	27100	0
142	20231127	171400	2741519150	27100	27100	27100	27100	0
143	20231127	171300	2741519150	27100	27100	27100	27100	0
144	20231127	171200	2741519150	27100	27100	27100	27100	0
145	20231127	171100	2741519150	27100	27100	27100	27100	0
146	20231127	171000	2741519150	27100	27100	27100	27100	0
147	20231127	170900	2741519150	27100	27100	27100	27100	0
148	20231127	170800	2741519150	27100	27100	27100	27100	0
149	20231127	170700	2741519150	27100	27100	27100	27100	0
150	20231127	170600	2741519150	27100	27100	27100	27100	0
151	20231127	170500	2741519150	27100	27100	27100	27100	0
152	20231127	170400	2741519150	27100	27100	27100	27100	1811
153	20231127	170300	2741519150	27100	27100	27100	27100	0
154	20231127	170200	2741519150	27100	27100	27100	27100	0
155	20231127	170100	2741519150	27100	27100	27100	27100	0
156	20231127	170000	2741519150	27100	27100	27100	27100	0
157	20231127	165900	2741519150	27100	27100	27100	27100	0
158	20231127	165800	2741519150	27100	27100	27100	27100	0
159	20231127	165700	2741519150	27100	27100	27100	27100	0
160	20231127	165600	2741519150	27100	27100	27100	27100	0
161	20231127	165500	2741519150	27100	27100	27100	27100	0
162	20231127	165400	2741519150	27100	27100	27100	27100	0
163	20231127	165300	2741519150	27100	27100	27100	27100	0
164	20231127	165200	2741519150	27100	27100	27100	27100	0
165	20231127	165100	2741519150	27100	27100	27100	27100	0
166	20231127	165000	2741519150	27100	27100	27100	27100	0
167	20231127	164900	2741519150	27100	27100	27100	27100	0
168	20231127	164800	2741519150	27100	27100	27100	27100	0
169	20231127	164700	2741519150	27100	27100	27100	27100	0
170	20231127	164600	2741519150	27100	27100	27100	27100	0
171	20231127	164500	2741519150	27100	27100	27100	27100	0
172	20231127	164400	2741519150	27100	27100	27100	27100	0
173	20231127	164300	2741519150	27100	27100	27100	27100	0
174	20231127	164200	2741519150	27100	27100	27100	27100	0
175	20231127	164100	2741519150	27100	27100	27100	27100	0
176	20231127	164000	2741519150	27100	27100	27100	27100	0
177	20231127	163900	2741519150	27100	27100	27100	27100	0
178	20231127	163800	2741519150	27100	27100	27100	27100	0
179	20231127	163700	2741519150	27100	27100	27100	27100	0
180	20231127	163600	2741519150	27100	27100	27100	27100	0
181	20231127	163500	2741519150	27100	27100	27100	27100	0
182	20231127	163400	2741519150	27100	27100	27100	27100	1811
183	20231127	163300	2741519150	27100	27100	27100	27100	0
184	20231127	163200	2741519150	27100	27100	27100	27100	0
185	20231127	163100	2741519150	27100	27100	27100	27100	0
186	20231127	163000	2741519150	27100	27100	27100	27100	0
187	20231127	162900	2741519150	27100	27100	27100	27100	0
188	20231127	162800	2741519150	27100	27100	27100	27100	0
189	20231127	162700	2741519150	27100	27100	27100	27100	0
190	20231127	162600	2741519150	27100	27100	27100	27100	0
191	20231127	162500	2741519150	27100	27100	27100	27100	0
192	20231127	162400	2741519150	27100	27100	27100	27100	0
193	20231127	162300	2741519150	27100	27100	27100	27100	0
194	20231127	162200	2741519150	27100	27100	27100	27100	0
195	20231127	162100	2741519150	27100	27100	27100	27100	0
196	20231127	162000	2741519150	27100	27100	27100	27100	0
197	20231127	161900	2741519150	27100	27100	27100	27100	0
198	20231127	161800	2741519150	27100	27100	27100	27100	0
199	20231127	161700	2741519150	27100	27100	27100	27100	0
200	20231127	161600	2741519150	27100	27100	27100	27100	0
201	20231127	161500	2741519150	27100	27100	27100	27100	0
202	20231127	161400	2741519150	27100	27100	27100	27100	0
203	20231127	161300	2741519150	27100	27100	27100	27100	0
204	20231127	161200	2741519150	27100	27100	27100	27100	0
205	20231127	161100	2741519150	27100	27100	27100	27100	0
206	20231127	161000	2741519150	27100	27100	27100	27100	0
207	20231127	160900	2741519150	27100	27100	27100	27100	0
208	20231127	160800	2741519150	27100	27100	27100	27100	0
209	20231127	160700	2741519150	27100	27100	27100	27100	0
210	20231127	160600	2741519150	27100	27100	27100	27100	0
211	20231127	160500	2741519150	27100	27100	27100	27100	0
212	20231127	160400	2741519150	27100	27100	27100	27100	1811
213	20231127	160300	2741519150	27100	27100	27100	27100	0
214	20231127	160200	2741519150	27100	27100	27100	27100	0
215	20231127	160100	2741519150	27100	27100	27100	27100	0
216	20231127	160000	2741519150	27100	27100	27100	27100	0
217	20231127	155900	2741519150	27100	27100	27100	27100	0
218	20231127	155800	2741519150	27100	27100	27100	27100	0
219	20231127	155700	2741519150	27100	27100	27100	27100	0
220	20231127	155600	2741519150	27100	27100	27100	27100	0
221	20231127	155500	2741519150	27100	27100	27100	27100	0
222	20231127	155400	2741519150	27100	27100	27100	27100	0
223	20231127	155300	2741519150	27100	27100	27100	27100	0
224	20231127	155200	2741519150	27100	27100	27100	27100	0
225	20231127	155100	2741519150	27100	27100	27100	27100	0
226	20231127	155000	2741519150	27100	27100	27100	27100	0
227	20231127	154900	2741519150	27100	27100	27100	27100	0
228	20231127	154800	2741519150	27100	27100	27100	27100	0
229	20231127	154700	2741519150	27100	27100	27100	27100	0
230	20231127	154600	2741519150	27100	27100	27100	27100	0
231	20231127	154500	2741519150	27100	27100	27100	27100	0
232	20231127	154400	2741519150	27100	27100	27100	27100	0
233	20231127	154300	2741519150	27100	27100	27100	27100	0
234	20231127	154200	2741519150	27100	27100	27100	27100	0
235	20231127	154100	2741519150	27100	27100	27100	27100	0
236	20231127	154000	2741519150	27100	27100	27100	27100	0
237	20231127	153900	2741519150	27100	27100	27100	27100	0
238	20231127	153800	2741519150	27100	27100	27100	27100	0
239	20231127	153700	2741519150	27100	27100	27100	27100	0
240	20231127	153600	2741519150	27100	27100	27100	27100	0
241	20231127	153500	2741519150	27100	27100	27100	27100	0
242	20231127	153400	2741519150	27100	27100	27100	27100	1811
243	20231127	153300	2741519150	27100	27100	27100	27100	0
244	20231127	153200	2741519150	27100	27100	27100	27100	0
245	20231127	153100	2741519150	27100	27100	27100	27100	0
246	20231127	153000	2741519150	27100	27100	27100	27100	1811
247	20231127	152900	2692441050	27200	27200	27200	27200	0
248	20231127	152800	2692441050	27200	27200	27200	27200	0
249	20231127	152700	2692441050	27200	27200	27200	27200	0
250	20231127	152600	2692441050	27200	27200	27200	27200	0
251	20231127	152500	2692441050	27200	27200	27200	27200	0
252	20231127	152400	2692441050	27200	27200	27200	27200	0
253	20231127	152300	2692441050	27200	27200	27200	27200	0
254	20231127	152200	2692441050	27200	27200	27200	27200	0
255	20231127	152100	2692441050	27200	27200	27200	27200	0
256	20231127	152000	2692441050	27200	27200	27200	27200	0
257	20231127	151900	2692441050	27200	27250	27300	27150	366
258	20231127	151800	2682503200	27250	27250	27250	27200	372
259	20231127	151700	2672384250	27250	27250	27250	27200	30
260	20231127	151600	2671566800	27250	27150	27250	27150	310
261	20231127	151500	2663124350	27150	27200	27250	27150	97
262	20231127	151400	2660486200	27200	27150	27200	27150	265
263	20231127	151300	2653278500	27150	27150	27300	27150	103
264	20231127	151200	2650481750	27150	27150	27300	27150	180
265	20231127	151100	2645594600	27150	27250	27250	27150	580
266	20231127	151000	2629819350	27250	27250	27250	27250	109
267	20231127	150900	2626849100	27250	27250	27250	27200	174
268	20231127	150800	2622112150	27250	27250	27400	27250	650
269	20231127	150700	2604363800	27350	27200	27350	27200	454
270	20231127	150600	2591968750	27200	27200	27400	27200	424
271	20231127	150500	2580393300	27200	27200	27350	27200	144
272	20231127	150400	2576469600	27350	27150	27400	27150	228
273	20231127	150300	2570248550	27200	27250	27350	27200	337
274	20231127	150200	2561045100	27350	27350	27350	27250	311
275	20231127	150100	2552550650	27350	27250	27350	27250	289
276	20231127	150000	2544648600	27250	27350	27400	27250	283
277	20231127	145900	2536910200	27400	27350	27400	27250	274
278	20231127	145800	2529409650	27350	27350	27400	27350	292
279	20231127	145700	2521417350	27350	27350	27400	27350	299
280	20231127	145600	2513232200	27350	27400	27450	27350	214
281	20231127	145500	2507364700	27400	27500	27500	27400	412
282	20231127	145400	2496055450	27500	27500	27550	27500	229
283	20231127	145300	2489757750	27500	27500	27550	27450	329
284	20231127	145200	2480711300	27500	27400	27500	27400	219
285	20231127	145100	2474693750	27450	27350	27450	27350	421
286	20231127	145000	2463149700	27350	27450	27500	27350	423
287	20231127	144900	2451540100	27350	27350	27450	27350	137
288	20231127	144800	2447785050	27550	27300	27550	27300	1415
289	20231127	144700	2408891500	27300	27250	27300	27200	779
290	20231127	144600	2387638050	27200	27200	27200	27200	182
291	20231127	144500	2382687650	27200	27200	27250	27200	267
292	20231127	144400	2375422600	27200	27050	27200	27050	278
293	20231127	144300	2367877850	27100	27050	27100	27050	258
294	20231127	144200	2360891950	27050	27050	27050	27050	222
295	20231127	144100	2354886850	27050	27050	27050	27050	203
296	20231127	144000	2349395700	27050	27050	27050	27050	101
297	20231127	143900	2346663650	27050	27100	27100	27050	198
298	20231127	143800	2341306400	27100	27050	27100	27050	167
299	20231127	143700	2336789000	27050	27050	27050	27050	112
300	20231127	143600	2333759400	27050	27150	27150	27050	492
301	20231127	143500	2320429550	27150	27100	27150	27050	425
302	20231127	143400	2308911200	27100	27100	27150	27100	374
303	20231127	143300	2298775750	27100	27100	27150	27100	270
304	20231127	143200	2291457600	27100	27100	27100	27100	153
305	20231127	143100	2287311300	27100	27100	27150	27100	257
306	20231127	143000	2280341400	27100	27150	27150	27100	251
307	20231127	142900	2273530750	27150	27200	27200	27150	396
308	20231127	142800	2262770950	27200	27200	27200	27200	125
309	20231127	142700	2259370950	27200	27200	27200	27200	179
310	20231127	142600	2254502150	27200	27200	27250	27200	136
311	20231127	142500	2250802900	27200	27200	27200	27200	201
312	20231127	142400	2245335700	27200	27200	27200	27200	64
313	20231127	142300	2243594900	27200	27200	27200	27200	252
314	20231127	142200	2236740500	27200	27200	27200	27200	181
315	20231127	142100	2231817300	27250	27200	27250	27200	79
316	20231127	142000	2229668400	27200	27250	27250	27200	182
317	20231127	141900	2224712300	27250	27200	27250	27200	251
318	20231127	141800	2217881800	27200	27200	27250	27200	74
319	20231127	141700	2215868750	27200	27200	27200	27200	207
320	20231127	141600	2210238350	27250	27250	27250	27250	987
321	20231127	141500	2183342600	27250	27250	27250	27250	83
322	20231127	141400	2181080850	27250	27250	27250	27250	203
323	20231127	141300	2175549100	27250	27300	27300	27250	180
324	20231127	141200	2170644050	27250	27250	27300	27250	122
325	20231127	141100	2167319500	27250	27250	27250	27250	200
326	20231127	141000	2161869500	27250	27300	27300	27250	327
327	20231127	140900	2152943200	27300	27300	27300	27300	267
328	20231127	140800	2145654100	27350	27350	27350	27350	275
329	20231127	140700	2138132850	27350	27350	27350	27350	130
330	20231127	140600	2134577350	27350	27350	27350	27350	94
331	20231127	140500	2132006450	27400	27400	27400	27400	328
332	20231127	140400	2123019250	27400	27400	27400	27400	121
333	20231127	140300	2119703850	27400	27400	27400	27400	189
334	20231127	140200	2114525250	27450	27450	27450	27450	116
335	20231127	140100	2111341050	27400	27450	27450	27400	201
336	20231127	140000	2105828250	27400	27400	27450	27400	169
337	20231127	135900	2101197400	27400	27350	27400	27300	261
338	20231127	135800	2094052150	27350	27350	27400	27350	229
339	20231127	135700	2087788900	27350	27350	27350	27350	96
340	20231127	135600	2085163300	27350	27350	27350	27350	6
341	20231127	135500	2084999200	27350	27350	27350	27350	75
342	20231127	135400	2082947950	27350	27350	27350	27350	98
343	20231127	135300	2080267650	27350	27350	27350	27350	78
344	20231127	135200	2078134350	27400	27400	27400	27400	0
345	20231127	135100	2078134350	27400	27350	27400	27350	120
346	20231127	135000	2074851000	27350	27350	27350	27350	77
347	20231127	134900	2072745050	27400	27400	27400	27400	3
348	20231127	134800	2072662850	27350	27350	27350	27350	181
349	20231127	134700	2067712500	27300	27300	27300	27300	2
350	20231127	134600	2067657900	27350	27250	27350	27250	313
351	20231127	134500	2059107100	27250	27200	27250	27200	209
352	20231127	134400	2053411900	27250	27200	27250	27200	93
353	20231127	134300	2050881800	27250	27200	27250	27200	37
354	20231127	134200	2049874400	27200	27200	27200	27200	82
355	20231127	134100	2047644000	27250	27250	27250	27250	1
356	20231127	134000	2047616750	27250	27250	27250	27200	148
357	20231127	133900	2043584650	27250	27300	27300	27250	84
358	20231127	133800	2041295500	27250	27250	27250	27250	118
359	20231127	133700	2038080000	27250	27250	27250	27250	17
360	20231127	133600	2037616750	27250	27250	27250	27250	296
361	20231127	133500	2029550750	27250	27250	27250	27250	90
362	20231127	133400	2027098250	27300	27250	27300	27250	123
363	20231127	133300	2023745300	27250	27250	27250	27250	0
364	20231127	133200	2023745300	27250	27250	27250	27250	82
365	20231127	133100	2021510800	27250	27250	27250	27250	97
366	20231127	133000	2018867550	27250	27250	27250	27250	0
367	20231127	132900	2018867550	27250	27250	27250	27250	122
368	20231127	132800	2015543050	27250	27250	27300	27250	137
369	20231127	132700	2011808050	27300	27300	27300	27300	83
370	20231127	132600	2009542150	27300	27300	27300	27300	71
371	20231127	132500	2007603850	27250	27250	27250	27250	17
372	20231127	132400	2007140600	27300	27300	27300	27300	19
373	20231127	132300	2006621900	27300	27400	27400	27300	43
374	20231127	132200	2005446100	27400	27400	27400	27400	101
375	20231127	132100	2002678700	27400	27400	27400	27400	91
376	20231127	132000	2000185300	27400	27250	27450	27250	493
377	20231127	131900	1986696100	27250	27200	27250	27200	179
378	20231127	131800	1981823050	27250	27250	27250	27250	130
379	20231127	131700	1978280550	27250	27250	27250	27200	139
380	20231127	131600	1974493700	27250	27250	27250	27250	56
381	20231127	131500	1972967700	27200	27200	27250	27200	115
382	20231127	131400	1969839650	27200	27200	27200	27200	10
383	20231127	131300	1969567650	27250	27200	27250	27200	94
384	20231127	131200	1967010100	27200	27200	27200	27200	101
385	20231127	131100	1964262900	27200	27250	27250	27200	27
386	20231127	131000	1963528250	27200	27200	27200	27200	82
387	20231127	130900	1961297850	27200	27200	27200	27200	79
388	20231127	130800	1959149050	27200	27200	27200	27200	17
389	20231127	130700	1958686650	27200	27250	27250	27200	234
390	20231127	130600	1952313900	27200	27200	27200	27200	88
391	20231127	130500	1949920300	27200	27200	27200	27200	20
392	20231127	130400	1949376300	27200	27250	27250	27200	81
393	20231127	130300	1947173000	27250	27200	27250	27200	97
394	20231127	130200	1944534450	27200	27200	27200	27200	99
395	20231127	130100	1941841650	27250	27200	27250	27200	4
396	20231127	130000	1941732700	27200	27200	27200	27200	91
397	20231127	125900	1939257500	27250	27200	27250	27200	96
398	20231127	125800	1936645250	27250	27250	27250	27250	1
399	20231127	125700	1936618000	27200	27200	27200	27200	146
400	20231127	125600	1932646800	27200	27200	27200	27200	104
401	20231127	125500	1929818000	27250	27250	27250	27250	0
402	20231127	125400	1929818000	27250	27200	27250	27200	226
403	20231127	125300	1923670450	27200	27200	27200	27200	71
404	20231127	125200	1921739250	27200	27200	27200	27200	0
405	20231127	125100	1921739250	27200	27250	27250	27200	98
406	20231127	125000	1919073550	27250	27200	27250	27200	73
407	20231127	124900	1917087900	27250	27250	27250	27250	20
408	20231127	124800	1916542900	27250	27300	27300	27250	341
409	20231127	124700	1907250500	27250	27250	27250	27250	74
410	20231127	124600	1905234000	27300	27250	27300	27250	97
411	20231127	124500	1902590650	27250	27250	27250	27250	0
412	20231127	124400	1902590650	27250	27300	27300	27250	90
413	20231127	124300	1900137300	27250	27250	27250	27250	193
414	20231127	124200	1894878050	27250	27250	27250	27250	75
415	20231127	124100	1892834300	27250	27250	27250	27250	129
416	20231127	124000	1889319050	27250	27300	27300	27250	88
417	20231127	123900	1886917550	27300	27200	27300	27200	2057
418	20231127	123800	1830791200	27200	27250	27250	27200	91
419	20231127	123700	1828315100	27200	27200	27200	27200	97
420	20231127	123600	1825676700	27200	27200	27200	27200	0
421	20231127	123500	1825676700	27200	27250	27250	27200	136
422	20231127	123400	1821972500	27200	27250	27300	27200	1910
423	20231127	123300	1769925350	27300	27300	27300	27300	5
424	20231127	123200	1769788850	27250	27300	27300	27250	138
425	20231127	123100	1766025050	27250	27250	27250	27250	94
426	20231127	123000	1763463550	27250	27300	27300	27250	19
427	20231127	122900	1762945750	27250	27300	27300	27250	89
428	20231127	122800	1760520050	27250	27250	27250	27250	17
429	20231127	122700	1760056800	27300	27250	27300	27250	176
430	20231127	122600	1755255800	27250	27250	27300	27250	39
431	20231127	122500	1754192000	27300	27300	27300	27250	148
432	20231127	122400	1750155400	27250	27250	27250	27250	17
433	20231127	122300	1749692150	27300	27300	27300	27300	761
434	20231127	122200	1728916850	27300	27300	27300	27300	406
435	20231127	122100	1717833050	27300	27300	27300	27300	71
436	20231127	122000	1715894750	27300	27300	27300	27300	37
437	20231127	121900	1714884650	27300	27300	27300	27300	96
438	20231127	121800	1712263850	27300	27300	27300	27300	79
439	20231127	121700	1710107150	27300	27300	27300	27300	17
440	20231127	121600	1709643050	27300	27300	27300	27300	77
441	20231127	121500	1707540950	27300	27300	27300	27300	73
442	20231127	121400	1705548050	27350	27350	27350	27300	19
443	20231127	121300	1705029250	27300	27300	27350	27300	95
444	20231127	121200	1702435650	27300	27350	27350	27300	421
445	20231127	121100	1690926150	27300	27350	27350	27300	73
446	20231127	121000	1688930450	27350	27350	27350	27350	0
447	20231127	120900	1688930450	27350	27300	27350	27300	112
448	20231127	120800	1685868100	27300	27300	27300	27300	77
449	20231127	120700	1683766000	27300	27300	27300	27300	0
450	20231127	120600	1683766000	27300	27350	27350	27300	96
451	20231127	120500	1681144850	27350	27300	27350	27300	285
452	20231127	120400	1673362300	27300	27350	27350	27300	82
453	20231127	120300	1671119650	27300	27300	27300	27300	100
454	20231127	120200	1668389650	27300	27300	27300	27300	77
455	20231127	120100	1666287550	27350	27350	27350	27350	0
456	20231127	120000	1666287550	27350	27300	27350	27300	119
457	20231127	115900	1663038550	27350	27350	27350	27300	150
458	20231127	115800	1658939950	27350	27300	27350	27300	60
459	20231127	115700	1657299950	27300	27350	27350	27300	90
460	20231127	115600	1654842100	27400	27300	27400	27300	283
461	20231127	115500	1647101050	27350	27350	27350	27300	103
462	20231127	115400	1644288950	27300	27300	27300	27300	17
463	20231127	115300	1643824850	27300	27300	27300	27300	73
464	20231127	115200	1641831950	27300	27300	27300	27300	213
465	20231127	115100	1636017050	27300	27300	27300	27300	17
466	20231127	115000	1635552950	27300	27300	27300	27300	79
467	20231127	114900	1633396250	27300	27300	27300	27300	83
468	20231127	114800	1631130350	27350	27350	27350	27350	100
469	20231127	114700	1628395350	27350	27350	27350	27350	100
470	20231127	114600	1625660350	27300	27300	27300	27300	586
471	20231127	114500	1609662550	27300	27300	27300	27300	0
472	20231127	114400	1609662550	27300	27300	27300	27300	30
473	20231127	114300	1608843550	27300	27350	27350	27300	1057
474	20231127	114200	1579939100	27350	27350	27350	27350	0
475	20231127	114100	1579939100	27350	27350	27350	27350	89
476	20231127	114000	1577504950	27400	27350	27400	27350	99
477	20231127	113900	1574797150	27350	27350	27350	27350	90
478	20231127	113800	1572335650	27350	27350	27350	27350	11
479	20231127	113700	1572034800	27350	27350	27350	27350	17
480	20231127	113600	1571569850	27400	27400	27400	27350	156
481	20231127	113500	1567299750	27350	27350	27350	27350	0
482	20231127	113400	1567299750	27350	27400	27400	27350	110
483	20231127	113300	1564286600	27400	27400	27400	27400	72
484	20231127	113200	1562313800	27400	27400	27400	27400	0
485	20231127	113100	1562313800	27400	27400	27400	27400	189
486	20231127	113000	1557135200	27450	27450	27450	27450	381
487	20231127	112900	1546676750	27450	27400	27450	27400	136
488	20231127	112800	1542944400	27400	27400	27400	27400	149
489	20231127	112700	1538861800	27350	27400	27400	27350	92
490	20231127	112600	1536345100	27400	27400	27400	27350	23
491	20231127	112500	1535715750	27400	27400	27400	27400	201
492	20231127	112400	1530208350	27350	27350	27350	27350	91
493	20231127	112300	1527719500	27350	27350	27350	27350	22
494	20231127	112200	1527117800	27350	27350	27400	27350	72
495	20231127	112100	1525148550	27350	27350	27350	27350	78
496	20231127	112000	1523015250	27350	27350	27350	27350	96
497	20231127	111900	1520389650	27350	27350	27350	27350	3
498	20231127	111800	1520307600	27400	27400	27400	27400	106
499	20231127	111700	1517403200	27450	27450	27450	27450	651
500	20231127	111600	1499533250	27450	27400	27450	27400	359
501	20231127	111500	1489682500	27400	27400	27400	27400	6
502	20231127	111400	1489518100	27400	27350	27400	27350	130
503	20231127	111300	1485961250	27300	27300	27300	27300	5
504	20231127	111200	1485824750	27300	27300	27300	27300	224
505	20231127	111100	1479709550	27300	27350	27350	27300	203
506	20231127	111000	1474166500	27350	27350	27350	27350	1
507	20231127	110900	1474139150	27300	27300	27300	27300	79
508	20231127	110800	1471982450	27350	27350	27350	27350	106
509	20231127	110700	1469083350	27350	27300	27350	27300	81
510	20231127	110600	1466868050	27400	27400	27400	27350	1645
511	20231127	110500	1421822400	27450	27450	27450	27400	557
512	20231127	110400	1406541300	27450	27400	27450	27400	72
513	20231127	110300	1404568400	27400	27400	27400	27400	29
514	20231127	110200	1403773800	27400	27400	27400	27400	183
515	20231127	110100	1398759600	27400	27400	27400	27400	74
516	20231127	110000	1396732000	27400	27400	27400	27400	550
517	20231127	105900	1381662000	27400	27450	27450	27400	85
518	20231127	105800	1379332500	27450	27450	27450	27450	272
519	20231127	105700	1371866100	27450	27450	27450	27450	17
520	20231127	105600	1371399450	27450	27450	27450	27450	82
521	20231127	105500	1369148550	27450	27450	27450	27450	102
522	20231127	105400	1366348650	27450	27450	27450	27450	17
523	20231127	105300	1365882000	27450	27500	27500	27450	90
524	20231127	105200	1363411400	27450	27450	27450	27450	166
525	20231127	105100	1358854700	27450	27500	27500	27450	303
526	20231127	105000	1350536250	27450	27450	27450	27450	2
527	20231127	104900	1350481350	27450	27500	27500	27450	245
528	20231127	104800	1343748500	27550	27550	27550	27550	79
529	20231127	104700	1341572050	27550	27500	27550	27500	106
530	20231127	104600	1338656750	27500	27500	27500	27500	96
531	20231127	104500	1336016750	27550	27550	27550	27550	0
532	20231127	104400	1336016750	27550	27550	27550	27550	20
533	20231127	104300	1335465750	27500	27550	27550	27500	265
534	20231127	104200	1328178050	27550	27500	27550	27500	94
535	20231127	104100	1325592300	27550	27500	27550	27500	45
536	20231127	104000	1324354400	27500	27500	27500	27500	82
537	20231127	103900	1322099400	27550	27550	27550	27500	102
538	20231127	103800	1319292900	27550	27550	27550	27500	268
539	20231127	103700	1311910450	27550	27550	27600	27550	146
540	20231127	103600	1307888100	27600	27600	27650	27600	316
541	20231127	103500	1299166400	27600	27650	27650	27600	151
542	20231127	103400	1294991300	27600	27600	27600	27600	17
543	20231127	103300	1294522100	27600	27600	27600	27600	47
544	20231127	103200	1293224900	27600	27650	27700	27600	160
545	20231127	103100	1288804550	27700	27700	27700	27700	28
546	20231127	103000	1288028950	27750	27650	27750	27650	26
547	20231127	102900	1287307550	27650	27700	27700	27650	410
548	20231127	102800	1275954100	27700	27750	27750	27700	489
549	20231127	102700	1262384650	27750	27800	27800	27750	630
550	20231127	102600	1244872150	27800	27800	27850	27800	66
551	20231127	102500	1243036900	27850	27850	27900	27850	181
552	20231127	102400	1237995550	27850	27850	27900	27850	183
553	20231127	102300	1232898950	27850	27900	27950	27850	616
554	20231127	102200	1215711900	27900	27900	27900	27800	169
555	20231127	102100	1211006100	27900	27900	27900	27900	114
556	20231127	102000	1207825500	27900	27950	27950	27900	98
557	20231127	101900	1205090200	27900	28000	28000	27900	113
558	20231127	101800	1201932300	28050	27850	28050	27850	1501
559	20231127	101700	1159925700	27900	27800	27950	27800	1942
560	20231127	101600	1105763100	27750	27700	27750	27700	445
561	20231127	101500	1093424100	27650	27600	27650	27600	314
562	20231127	101400	1084756100	27550	27550	27550	27550	219
563	20231127	101300	1078722650	27500	27500	27500	27500	395
564	20231127	101200	1067860150	27400	27400	27400	27400	0
565	20231127	101100	1067860150	27400	27400	27400	27400	0
566	20231127	101000	1067860150	27400	27400	27400	27400	2
567	20231127	100900	1067805350	27450	27450	27450	27450	10
568	20231127	100800	1067530850	27400	27400	27400	27400	53
569	20231127	100700	1066078650	27400	27400	27400	27400	994
570	20231127	100600	1038843050	27400	27400	27400	27400	39
571	20231127	100500	1037774450	27400	27400	27400	27400	0
572	20231127	100400	1037774450	27400	27400	27400	27400	40
573	20231127	100300	1036678450	27400	27400	27450	27400	21
574	20231127	100200	1036102800	27400	27400	27400	27400	15
575	20231127	100100	1035691800	27400	27400	27400	27400	18
576	20231127	100000	1035198600	27400	27400	27500	27400	25
577	20231127	095900	1034512500	27500	27500	27500	27500	0
578	20231127	095800	1034512500	27500	27400	27500	27400	12
579	20231127	095700	1034183300	27400	27400	27400	27400	18
580	20231127	095600	1033690100	27350	27500	27500	27350	105
581	20231127	095500	1030805650	27500	27400	27500	27350	595
582	20231127	095400	1014503350	27400	27400	27400	27400	10
583	20231127	095300	1014229350	27400	27400	27400	27400	55
584	20231127	095200	1012722350	27400	27400	27500	27400	18
585	20231127	095100	1012229050	27400	27450	27450	27400	748
586	20231127	095000	991697300	27450	27450	27450	27450	136
587	20231127	094900	987964100	27500	27450	27500	27450	26
588	20231127	094800	987249900	27450	27500	27500	27450	810
589	20231127	094700	964978350	27500	27500	27500	27500	3
590	20231127	094600	964895850	27550	27600	27600	27550	438
591	20231127	094500	952828550	27550	27550	27550	27550	567
592	20231127	094400	937207700	27600	27550	27600	27550	24
593	20231127	094300	936545500	27600	27600	27650	27550	56
594	20231127	094200	935000250	27600	27600	27600	27600	174
595	20231127	094100	930197850	27600	27600	27600	27550	352
596	20231127	094000	920492050	27600	27600	27600	27550	484
597	20231127	093900	907137450	27600	27550	27600	27550	62
598	20231127	093800	905429250	27600	27550	27600	27550	2
599	20231127	093700	905374100	27600	27550	27600	27550	134
600	20231127	093600	901682300	27550	27550	27550	27550	268
601	20231127	093500	894298900	27500	27500	27500	27450	447
602	20231127	093400	882012250	27550	27550	27550	27550	77
603	20231127	093300	879890900	27600	27600	27600	27600	25
604	20231127	093200	879200900	27550	27550	27550	27550	20
605	20231127	093100	878649900	27550	27550	27550	27550	5
606	20231127	093000	878512150	27550	27550	27550	27550	13
607	20231127	092900	878154000	27550	27600	27600	27500	772
608	20231127	092800	856881750	27600	27700	27700	27600	42
609	20231127	092700	855719650	27700	27650	27700	27650	200
610	20231127	092600	850180900	27700	27650	27700	27600	271
611	20231127	092500	842689400	27700	27600	27750	27600	65
612	20231127	092400	840888950	27700	27600	27700	27600	300
613	20231127	092300	832592300	27600	27500	27600	27500	230
614	20231127	092200	826245800	27550	27550	27550	27500	186
615	20231127	092100	821124550	27550	27550	27550	27500	218
616	20231127	092000	815121750	27550	27500	27550	27450	29
617	20231127	091900	814324150	27500	27450	27500	27350	152
618	20231127	091800	810153750	27450	27400	27450	27350	431
619	20231127	091700	798352000	27450	27450	27450	27350	92
620	20231127	091600	795833150	27450	27350	27450	27350	120
621	20231127	091500	792540650	27350	27400	27450	27350	356
622	20231127	091400	782785450	27450	27450	27450	27400	420
623	20231127	091300	771263400	27500	27500	27500	27450	652
624	20231127	091200	753354950	27500	27600	27600	27500	1390
625	20231127	091100	715072300	27550	27650	27650	27550	914
626	20231127	091000	689840900	27650	27650	27750	27650	60
627	20231127	090900	688176450	27750	27700	27750	27600	178
628	20231127	090800	683238600	27700	27700	27750	27700	678
629	20231127	090700	664449700	27700	27700	27700	27600	404
630	20231127	090600	653296100	27700	27600	27700	27600	59
631	20231127	090500	651664400	27600	27700	27700	27500	1260
632	20231127	090400	616947750	27600	27800	27850	27600	2833
633	20231127	090300	538317800	27750	27900	27900	27750	965
634	20231127	090200	511454750	27850	28000	28000	27750	2257
635	20231127	090100	448648600	27900	27900	28050	27800	4627
636	20231127	090000	319678300	28000	28500	28500	27800	11286