KissMeData/011170/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	185200	9673495500	156800	156800	156800	156800	4674
3	20231120	185100	9673495500	156800	156800	156800	156800	0
4	20231120	185000	9673495500	156800	156800	156800	156800	0
5	20231120	184900	9673495500	156800	156800	156800	156800	0
6	20231120	184800	9673495500	156800	156800	156800	156800	0
7	20231120	184700	9673495500	156800	156800	156800	156800	0
8	20231120	184600	9673495500	156800	156800	156800	156800	0
9	20231120	184500	9673495500	156800	156800	156800	156800	0
10	20231120	184400	9673495500	156800	156800	156800	156800	0
11	20231120	184300	9673495500	156800	156800	156800	156800	0
12	20231120	184200	9673495500	156800	156800	156800	156800	0
13	20231120	184100	9673495500	156800	156800	156800	156800	0
14	20231120	184000	9673495500	156800	156800	156800	156800	0
15	20231120	183900	9673495500	156800	156800	156800	156800	0
16	20231120	183800	9673495500	156800	156800	156800	156800	0
17	20231120	183700	9673495500	156800	156800	156800	156800	0
18	20231120	183600	9673495500	156800	156800	156800	156800	0
19	20231120	183500	9673495500	156800	156800	156800	156800	0
20	20231120	183400	9673495500	156800	156800	156800	156800	0
21	20231120	183300	9673495500	156800	156800	156800	156800	0
22	20231120	183200	9673495500	156800	156800	156800	156800	0
23	20231120	183100	9673495500	156800	156800	156800	156800	0
24	20231120	183000	9673495500	156800	156800	156800	156800	0
25	20231120	182900	9673495500	156800	156800	156800	156800	0
26	20231120	182800	9673495500	156800	156800	156800	156800	0
27	20231120	182700	9673495500	156800	156800	156800	156800	0
28	20231120	182600	9673495500	156800	156800	156800	156800	0
29	20231120	182500	9673495500	156800	156800	156800	156800	0
30	20231120	182400	9673495500	156800	156800	156800	156800	0
31	20231120	182300	9673495500	156800	156800	156800	156800	0
32	20231120	182200	9673495500	156800	156800	156800	156800	4674
33	20231120	182100	9673495500	156800	156800	156800	156800	0
34	20231120	182000	9673495500	156800	156800	156800	156800	0
35	20231120	181900	9673495500	156800	156800	156800	156800	0
36	20231120	181800	9673495500	156800	156800	156800	156800	0
37	20231120	181700	9673495500	156800	156800	156800	156800	0
38	20231120	181600	9673495500	156800	156800	156800	156800	0
39	20231120	181500	9673495500	156800	156800	156800	156800	0
40	20231120	181400	9673495500	156800	156800	156800	156800	0
41	20231120	181300	9673495500	156800	156800	156800	156800	0
42	20231120	181200	9673495500	156800	156800	156800	156800	0
43	20231120	181100	9673495500	156800	156800	156800	156800	0
44	20231120	181000	9673495500	156800	156800	156800	156800	0
45	20231120	180900	9673495500	156800	156800	156800	156800	0
46	20231120	180800	9673495500	156800	156800	156800	156800	0
47	20231120	180700	9673495500	156800	156800	156800	156800	0
48	20231120	180600	9673495500	156800	156800	156800	156800	0
49	20231120	180500	9673495500	156800	156800	156800	156800	0
50	20231120	180400	9673495500	156800	156800	156800	156800	0
51	20231120	180300	9673495500	156800	156800	156800	156800	0
52	20231120	180200	9673495500	156800	156800	156800	156800	0
53	20231120	180100	9673495500	156800	156800	156800	156800	0
54	20231120	180000	9673495500	156800	156800	156800	156800	0
55	20231120	175900	9673495500	156800	156800	156800	156800	0
56	20231120	175800	9673495500	156800	156800	156800	156800	0
57	20231120	175700	9673495500	156800	156800	156800	156800	0
58	20231120	175600	9673495500	156800	156800	156800	156800	0
59	20231120	175500	9673495500	156800	156800	156800	156800	0
60	20231120	175400	9673495500	156800	156800	156800	156800	0
61	20231120	175300	9673495500	156800	156800	156800	156800	0
62	20231120	175200	9673495500	156800	156800	156800	156800	4674
63	20231120	175100	9673495500	156800	156800	156800	156800	0
64	20231120	175000	9673495500	156800	156800	156800	156800	0
65	20231120	174900	9673495500	156800	156800	156800	156800	0
66	20231120	174800	9673495500	156800	156800	156800	156800	0
67	20231120	174700	9673495500	156800	156800	156800	156800	0
68	20231120	174600	9673495500	156800	156800	156800	156800	0
69	20231120	174500	9673495500	156800	156800	156800	156800	0
70	20231120	174400	9673495500	156800	156800	156800	156800	0
71	20231120	174300	9673495500	156800	156800	156800	156800	0
72	20231120	174200	9673495500	156800	156800	156800	156800	0
73	20231120	174100	9673495500	156800	156800	156800	156800	0
74	20231120	174000	9673495500	156800	156800	156800	156800	0
75	20231120	173900	9673495500	156800	156800	156800	156800	0
76	20231120	173800	9673495500	156800	156800	156800	156800	0
77	20231120	173700	9673495500	156800	156800	156800	156800	0
78	20231120	173600	9673495500	156800	156800	156800	156800	0
79	20231120	173500	9673495500	156800	156800	156800	156800	0
80	20231120	173400	9673495500	156800	156800	156800	156800	0
81	20231120	173300	9673495500	156800	156800	156800	156800	0
82	20231120	173200	9673495500	156800	156800	156800	156800	0
83	20231120	173100	9673495500	156800	156800	156800	156800	0
84	20231120	173000	9673495500	156800	156800	156800	156800	0
85	20231120	172900	9673495500	156800	156800	156800	156800	0
86	20231120	172800	9673495500	156800	156800	156800	156800	0
87	20231120	172700	9673495500	156800	156800	156800	156800	0
88	20231120	172600	9673495500	156800	156800	156800	156800	0
89	20231120	172500	9673495500	156800	156800	156800	156800	0
90	20231120	172400	9673495500	156800	156800	156800	156800	0
91	20231120	172300	9673495500	156800	156800	156800	156800	0
92	20231120	172200	9673495500	156800	156800	156800	156800	4674
93	20231120	172100	9673495500	156800	156800	156800	156800	0
94	20231120	172000	9673495500	156800	156800	156800	156800	0
95	20231120	171900	9673495500	156800	156800	156800	156800	0
96	20231120	171800	9673495500	156800	156800	156800	156800	0
97	20231120	171700	9673495500	156800	156800	156800	156800	0
98	20231120	171600	9673495500	156800	156800	156800	156800	0
99	20231120	171500	9673495500	156800	156800	156800	156800	0
100	20231120	171400	9673495500	156800	156800	156800	156800	0
101	20231120	171300	9673495500	156800	156800	156800	156800	0
102	20231120	171200	9673495500	156800	156800	156800	156800	0
103	20231120	171100	9673495500	156800	156800	156800	156800	0
104	20231120	171000	9673495500	156800	156800	156800	156800	0
105	20231120	170900	9673495500	156800	156800	156800	156800	0
106	20231120	170800	9673495500	156800	156800	156800	156800	0
107	20231120	170700	9673495500	156800	156800	156800	156800	0
108	20231120	170600	9673495500	156800	156800	156800	156800	0
109	20231120	170500	9673495500	156800	156800	156800	156800	0
110	20231120	170400	9673495500	156800	156800	156800	156800	0
111	20231120	170300	9673495500	156800	156800	156800	156800	0
112	20231120	170200	9673495500	156800	156800	156800	156800	0
113	20231120	170100	9673495500	156800	156800	156800	156800	0
114	20231120	170000	9673495500	156800	156800	156800	156800	0
115	20231120	165900	9673495500	156800	156800	156800	156800	0
116	20231120	165800	9673495500	156800	156800	156800	156800	0
117	20231120	165700	9673495500	156800	156800	156800	156800	0
118	20231120	165600	9673495500	156800	156800	156800	156800	0
119	20231120	165500	9673495500	156800	156800	156800	156800	0
120	20231120	165400	9673495500	156800	156800	156800	156800	0
121	20231120	165300	9673495500	156800	156800	156800	156800	0
122	20231120	165200	9673495500	156800	156800	156800	156800	4674
123	20231120	165100	9673495500	156800	156800	156800	156800	0
124	20231120	165000	9673495500	156800	156800	156800	156800	0
125	20231120	164900	9673495500	156800	156800	156800	156800	0
126	20231120	164800	9673495500	156800	156800	156800	156800	0
127	20231120	164700	9673495500	156800	156800	156800	156800	0
128	20231120	164600	9673495500	156800	156800	156800	156800	0
129	20231120	164500	9673495500	156800	156800	156800	156800	0
130	20231120	164400	9673495500	156800	156800	156800	156800	0
131	20231120	164300	9673495500	156800	156800	156800	156800	0
132	20231120	164200	9673495500	156800	156800	156800	156800	0
133	20231120	164100	9673495500	156800	156800	156800	156800	0
134	20231120	164000	9673495500	156800	156800	156800	156800	0
135	20231120	163900	9673495500	156800	156800	156800	156800	0
136	20231120	163800	9673495500	156800	156800	156800	156800	0
137	20231120	163700	9673495500	156800	156800	156800	156800	0
138	20231120	163600	9673495500	156800	156800	156800	156800	0
139	20231120	163500	9673495500	156800	156800	156800	156800	0
140	20231120	163400	9673495500	156800	156800	156800	156800	0
141	20231120	163300	9673495500	156800	156800	156800	156800	0
142	20231120	163200	9673495500	156800	156800	156800	156800	0
143	20231120	163100	9673495500	156800	156800	156800	156800	0
144	20231120	163000	9673495500	156800	156800	156800	156800	0
145	20231120	162900	9673495500	156800	156800	156800	156800	0
146	20231120	162800	9673495500	156800	156800	156800	156800	0
147	20231120	162700	9673495500	156800	156800	156800	156800	0
148	20231120	162600	9673495500	156800	156800	156800	156800	0
149	20231120	162500	9673495500	156800	156800	156800	156800	0
150	20231120	162400	9673495500	156800	156800	156800	156800	0
151	20231120	162300	9673495500	156800	156800	156800	156800	0
152	20231120	162200	9673495500	156800	156800	156800	156800	4674
153	20231120	162100	9673495500	156800	156800	156800	156800	0
154	20231120	162000	9673495500	156800	156800	156800	156800	0
155	20231120	161900	9673495500	156800	156800	156800	156800	0
156	20231120	161800	9673495500	156800	156800	156800	156800	0
157	20231120	161700	9673495500	156800	156800	156800	156800	0
158	20231120	161600	9673495500	156800	156800	156800	156800	0
159	20231120	161500	9673495500	156800	156800	156800	156800	0
160	20231120	161400	9673495500	156800	156800	156800	156800	0
161	20231120	161300	9673495500	156800	156800	156800	156800	0
162	20231120	161200	9673495500	156800	156800	156800	156800	0
163	20231120	161100	9673495500	156800	156800	156800	156800	0
164	20231120	161000	9673495500	156800	156800	156800	156800	0
165	20231120	160900	9673495500	156800	156800	156800	156800	0
166	20231120	160800	9673495500	156800	156800	156800	156800	0
167	20231120	160700	9673495500	156800	156800	156800	156800	0
168	20231120	160600	9673495500	156800	156800	156800	156800	0
169	20231120	160500	9673495500	156800	156800	156800	156800	0
170	20231120	160400	9673495500	156800	156800	156800	156800	0
171	20231120	160300	9673495500	156800	156800	156800	156800	0
172	20231120	160200	9673495500	156800	156800	156800	156800	0
173	20231120	160100	9673495500	156800	156800	156800	156800	0
174	20231120	160000	9673495500	156800	156800	156800	156800	0
175	20231120	155900	9673495500	156800	156800	156800	156800	0
176	20231120	155800	9673495500	156800	156800	156800	156800	0
177	20231120	155700	9673495500	156800	156800	156800	156800	0
178	20231120	155600	9673495500	156800	156800	156800	156800	0
179	20231120	155500	9673495500	156800	156800	156800	156800	0
180	20231120	155400	9673495500	156800	156800	156800	156800	0
181	20231120	155300	9673495500	156800	156800	156800	156800	0
182	20231120	155200	9673495500	156800	156800	156800	156800	4674
183	20231120	155100	9673495500	156800	156800	156800	156800	0
184	20231120	155000	9673495500	156800	156800	156800	156800	0
185	20231120	154900	9673495500	156800	156800	156800	156800	0
186	20231120	154800	9673495500	156800	156800	156800	156800	0
187	20231120	154700	9673495500	156800	156800	156800	156800	0
188	20231120	154600	9673495500	156800	156800	156800	156800	0
189	20231120	154500	9673495500	156800	156800	156800	156800	0
190	20231120	154400	9673495500	156800	156800	156800	156800	0
191	20231120	154300	9673495500	156800	156800	156800	156800	0
192	20231120	154200	9673495500	156800	156800	156800	156800	0
193	20231120	154100	9673495500	156800	156800	156800	156800	0
194	20231120	154000	9673495500	156800	156800	156800	156800	0
195	20231120	153900	9673495500	156800	156800	156800	156800	0
196	20231120	153800	9673495500	156800	156800	156800	156800	0
197	20231120	153700	9673495500	156800	156800	156800	156800	0
198	20231120	153600	9673495500	156800	156800	156800	156800	0
199	20231120	153500	9673495500	156800	156800	156800	156800	0
200	20231120	153400	9673495500	156800	156800	156800	156800	0
201	20231120	153300	9673495500	156800	156800	156800	156800	0
202	20231120	153200	9673495500	156800	156800	156800	156800	0
203	20231120	153100	9673495500	156800	156800	156800	156800	0
204	20231120	153000	9673495500	156800	156800	156800	156800	4674
205	20231120	152900	8940612300	156900	156900	156900	156900	0
206	20231120	152800	8940612300	156900	156900	156900	156900	0
207	20231120	152700	8940612300	156900	156900	156900	156900	0
208	20231120	152600	8940612300	156900	156900	156900	156900	0
209	20231120	152500	8940612300	156900	156900	156900	156900	0
210	20231120	152400	8940612300	156900	156900	156900	156900	0
211	20231120	152300	8940612300	156900	156900	156900	156900	0
212	20231120	152200	8940612300	156900	156900	156900	156900	0
213	20231120	152100	8940612300	156900	156900	156900	156900	0
214	20231120	152000	8940612300	156900	156900	156900	156900	0
215	20231120	151900	8940612300	156900	156800	156900	156800	28
216	20231120	151800	8936219200	156800	156800	157000	156700	62
217	20231120	151700	8926499600	156800	156800	157000	156700	53
218	20231120	151600	8918185700	156800	156900	157000	156700	251
219	20231120	151500	8878821100	157000	157000	157000	156900	70
220	20231120	151400	8867832800	157000	157000	157100	157000	120
221	20231120	151300	8848992300	157000	157100	157200	157000	38
222	20231120	151200	8843021200	157100	157100	157200	157000	88
223	20231120	151100	8829192800	157100	157100	157300	157100	86
224	20231120	151000	8815675900	157100	157200	157300	157100	187
225	20231120	150900	8786283100	157200	157200	157300	157200	42
226	20231120	150800	8779679600	157200	157400	157400	157200	75
227	20231120	150700	8767879300	157400	157600	157600	157400	47
228	20231120	150600	8760476800	157600	157700	157900	157600	83
229	20231120	150500	8747383400	157800	158000	158000	157700	114
230	20231120	150400	8729388500	158000	158200	158300	157700	278
231	20231120	150300	8685471100	158200	158000	158300	157900	280
232	20231120	150200	8641215400	158000	158000	158300	157900	216
233	20231120	150100	8607058800	158100	158000	158300	158000	138
234	20231120	150000	8585237000	158100	158100	158300	158000	73
235	20231120	145900	8573695800	158000	158200	158400	158000	1118
236	20231120	145800	8396749200	158300	158100	158300	158100	282
237	20231120	145700	8352130700	158100	158200	158200	158000	279
238	20231120	145600	8307994900	158200	158100	158200	158000	523
239	20231120	145500	8225303200	158200	158200	158300	158100	657
240	20231120	145400	8121408400	158300	158300	158300	158100	163
241	20231120	145300	8095628000	158300	158100	158300	158100	429
242	20231120	145200	8027753000	158200	157800	158200	157800	2193
243	20231120	145100	7681366100	157800	157500	157800	157400	547
244	20231120	145000	7595148000	157400	157400	157500	157400	326
245	20231120	144900	7543811200	157400	157300	157400	157300	78
246	20231120	144800	7531539800	157300	157300	157400	157300	288
247	20231120	144700	7486209000	157300	157300	157300	157300	6
248	20231120	144600	7485265200	157400	157300	157400	157200	426
249	20231120	144500	7418241700	157300	157200	157300	157200	138
250	20231120	144400	7396535600	157300	157300	157300	157200	131
251	20231120	144300	7375929700	157300	157300	157300	157200	394
252	20231120	144200	7313986200	157200	157300	157300	157200	124
253	20231120	144100	7294481400	157300	157300	157300	157200	78
254	20231120	144000	7282217300	157200	157200	157300	157200	46
255	20231120	143900	7274985200	157300	157300	157300	157200	163
256	20231120	143800	7249345600	157300	157300	157300	157200	22
257	20231120	143700	7245885600	157200	157100	157300	157100	302
258	20231120	143600	7198406800	157200	157100	157200	157100	61
259	20231120	143500	7188817800	157200	157200	157200	157000	68
260	20231120	143400	7178133500	157200	157200	157300	157200	23
261	20231120	143300	7174517700	157300	156900	157300	156900	2462
262	20231120	143200	6787790700	157000	156900	157000	156900	2
263	20231120	143100	6787476800	156900	156900	157000	156800	681
264	20231120	143000	6680615500	156900	156800	156900	156800	48
265	20231120	142900	6673085200	156900	156800	156900	156800	48
266	20231120	142800	6665557000	156800	156800	156900	156800	28
267	20231120	142700	6661164600	156800	156900	156900	156800	34
268	20231120	142600	6655832200	156900	156900	156900	156800	106
269	20231120	142500	6639201500	156900	156800	156900	156800	415
270	20231120	142400	6574088700	156900	156900	156900	156800	39
271	20231120	142300	6567969800	156800	156800	156900	156800	32
272	20231120	142200	6562951200	156900	156900	156900	156800	77
273	20231120	142100	6550870300	156900	156700	156900	156600	718
274	20231120	142000	6438323200	156700	156700	156700	156600	14
275	20231120	141900	6436129800	156600	156700	156700	156600	13
276	20231120	141800	6434093000	156700	156500	156700	156500	388
277	20231120	141700	6373332000	156600	156600	156600	156500	13
278	20231120	141600	6371296400	156600	156500	156600	156500	19
279	20231120	141500	6368322400	156600	156500	156600	156500	10
280	20231120	141400	6366756900	156500	156400	156600	156400	309
281	20231120	141300	6318406900	156500	156400	156500	156400	19
282	20231120	141200	6315434600	156500	156500	156500	156400	23
283	20231120	141100	6311835400	156500	156400	156500	156400	392
284	20231120	141000	6250522800	156400	156400	156400	156300	10
285	20231120	140900	6248959300	156400	156400	156400	156300	13
286	20231120	140800	6246926400	156400	156300	156400	156300	19
287	20231120	140700	6243956200	156400	156200	156400	156200	254
288	20231120	140600	6204252700	156300	156200	156300	156200	10
289	20231120	140500	6202689900	156300	156300	156300	156200	91
290	20231120	140400	6188474700	156300	156200	156300	156200	17
291	20231120	140300	6185818100	156100	156200	156200	156100	9
292	20231120	140200	6184412400	156300	156300	156300	156200	15
293	20231120	140100	6182068900	156200	156300	156300	156200	39
294	20231120	140000	6175975900	156200	156100	156300	156000	138
295	20231120	135900	6154428600	156000	156000	156100	156000	38
296	20231120	135800	6148500000	156100	156100	156100	156000	26
297	20231120	135700	6144443300	156100	156100	156100	156000	74
298	20231120	135600	6132897500	156000	156000	156100	156000	33
299	20231120	135500	6127749200	156100	156100	156100	156000	32
300	20231120	135400	6122754200	156100	156100	156100	156000	49
301	20231120	135300	6115108800	156000	156000	156100	155900	124
302	20231120	135200	6095767500	156000	156000	156000	155900	164
303	20231120	135100	6070197300	156000	155900	156000	155900	28
304	20231120	135000	6065831600	155900	155900	156000	155900	99
305	20231120	134900	6050392700	155900	156000	156000	155900	32
306	20231120	134800	6045403200	156000	156000	156000	155900	41
307	20231120	134700	6039010200	156000	155900	156000	155900	162
308	20231120	134600	6013742400	156000	156000	156000	155900	25
309	20231120	134500	6009844300	156000	156300	156400	156000	655
310	20231120	134400	5907500200	156400	156300	156400	156300	44
311	20231120	134300	5900621400	156400	156300	156400	156300	90
312	20231120	134200	5886553100	156400	156400	156400	156300	42
313	20231120	134100	5879987200	156300	156400	156400	156300	23
314	20231120	134000	5876391200	156400	156300	156400	156300	156
315	20231120	133900	5852004100	156300	156300	156400	156300	196
316	20231120	133800	5821364400	156400	156400	156400	156300	40
317	20231120	133700	5815110800	156400	156300	156400	156300	32
318	20231120	133600	5810107800	156300	156400	156400	156300	77
319	20231120	133500	5798068100	156400	156500	156600	156400	1054
320	20231120	133400	5633149800	156600	156600	156600	156500	69
321	20231120	133300	5622349800	156500	156500	156600	156500	163
322	20231120	133200	5596839600	156600	156600	156600	156500	103
323	20231120	133100	5580718700	156500	156600	156600	156500	54
324	20231120	133000	5572265600	156600	156500	156600	156500	30
325	20231120	132900	5567570000	156600	156600	156600	156500	53
326	20231120	132800	5559273900	156600	156500	156600	156500	187
327	20231120	132700	5529993700	156600	156500	156600	156500	62
328	20231120	132600	5520289300	156500	156500	156600	156500	54
329	20231120	132500	5511837800	156600	156500	156600	156500	258
330	20231120	132400	5471436600	156500	156500	156600	156500	84
331	20231120	132300	5458286900	156600	156500	156600	156500	64
332	20231120	132200	5448269700	156500	156500	156600	156500	41
333	20231120	132100	5441852400	156500	156600	156600	156400	341
334	20231120	132000	5388486600	156600	156500	156600	156500	41
335	20231120	131900	5382069200	156500	156600	156600	156500	48
336	20231120	131800	5374556200	156600	156600	156600	156500	28
337	20231120	131700	5370173400	156500	156500	156600	156500	56
338	20231120	131600	5361408900	156500	156500	156600	156500	106
339	20231120	131500	5344818300	156500	156500	156600	156500	32
340	20231120	131400	5339808400	156500	156500	156500	156400	404
341	20231120	131300	5276584300	156400	156500	156500	156400	144
342	20231120	131200	5254061100	156500	156500	156500	156400	14
343	20231120	131100	5251870200	156500	156400	156500	156400	177
344	20231120	131000	5224186100	156400	156400	156500	156400	21
345	20231120	130900	5220899900	156500	156500	156500	156400	127
346	20231120	130800	5201036400	156500	156500	156500	156400	81
347	20231120	130700	5188367100	156500	156400	156500	156400	136
348	20231120	130600	5167096500	156400	156300	156400	156300	10
349	20231120	130500	5165532700	156400	156400	156400	156400	24
350	20231120	130400	5161779100	156400	156400	156500	156400	421
351	20231120	130300	5095933900	156400	156300	156400	156300	10
352	20231120	130200	5094370200	156300	156500	156500	156300	65
353	20231120	130100	5084206300	156500	156500	156500	156400	34
354	20231120	130000	5078888000	156500	156400	156500	156400	220
355	20231120	125900	5044479900	156400	156300	156400	156300	17
356	20231120	125800	5041821900	156400	156300	156400	156300	5
357	20231120	125700	5041040200	156400	156500	156500	156300	288
358	20231120	125600	4995996600	156400	156400	156500	156400	208
359	20231120	125500	4963464800	156500	156500	156500	156500	8
360	20231120	125400	4962212800	156500	156500	156500	156400	389
361	20231120	125300	4901339900	156500	156400	156500	156400	300
362	20231120	125200	4854396000	156500	156500	156500	156400	20
363	20231120	125100	4851266500	156500	156500	156500	156500	8
364	20231120	125000	4850014500	156400	156500	156500	156400	10
365	20231120	124900	4848449800	156400	156500	156500	156400	370
366	20231120	124800	4790557400	156400	156400	156400	156300	25
367	20231120	124700	4786648400	156400	156400	156500	156400	20
368	20231120	124600	4783519600	156400	156400	156400	156300	381
369	20231120	124500	4723933900	156400	156300	156400	156300	17
370	20231120	124400	4721276100	156400	156400	156500	156400	9
371	20231120	124300	4719868000	156500	156300	156500	156300	16
372	20231120	124200	4717366000	156300	156300	156300	156300	41
373	20231120	124100	4710957700	156300	156300	156300	156300	7
374	20231120	124000	4709863600	156300	156400	156500	156200	45
375	20231120	123900	4702826000	156400	156300	156400	156200	347
376	20231120	123800	4648559400	156300	156400	156400	156200	237
377	20231120	123700	4611519400	156400	156400	156400	156300	16
378	20231120	123600	4609018000	156400	156400	156400	156300	133
379	20231120	123500	4588219500	156500	156400	156500	156400	49
380	20231120	123400	4580555700	156400	156400	156500	156300	46
381	20231120	123300	4573361700	156400	156500	156500	156400	10
382	20231120	123200	4571796900	156500	156400	156500	156300	324
383	20231120	123100	4521126800	156400	156400	156400	156400	3
384	20231120	123000	4520657600	156400	156400	156500	156400	329
385	20231120	122900	4469200900	156400	156300	156400	156300	7
386	20231120	122800	4468106200	156400	156200	156400	156200	149
387	20231120	122700	4444818300	156300	156300	156300	156200	77
388	20231120	122600	4432784000	156300	156300	156300	156300	5
389	20231120	122500	4432002500	156300	156200	156300	156200	73
390	20231120	122400	4420595700	156200	156200	156200	156000	56
391	20231120	122300	4411851000	156200	156200	156200	156200	5
392	20231120	122200	4411070000	156200	156100	156200	156000	14
393	20231120	122100	4408884000	156000	156300	156300	156000	187
394	20231120	122000	4379660900	156300	156200	156300	156000	301
395	20231120	121900	4332639500	156200	156200	156200	156100	70
396	20231120	121800	4321709500	156200	156000	156200	155900	53
397	20231120	121700	4313441300	156000	156000	156000	155900	12
398	20231120	121600	4311569900	156000	156000	156000	155900	19
399	20231120	121500	4308606900	156000	155900	156000	155900	38
400	20231120	121400	4302681700	156000	156000	156100	156000	335
401	20231120	121300	4250404400	156100	156000	156100	156000	22
402	20231120	121200	4246971000	156000	156100	156100	156000	91
403	20231120	121100	4232767400	156100	156100	156100	156100	7
404	20231120	121000	4231674700	156000	156100	156100	156000	13
405	20231120	120900	4229645900	156100	156100	156100	156100	5
406	20231120	120800	4228865400	156100	156000	156100	156000	7
407	20231120	120700	4227772800	156100	156000	156100	155900	417
408	20231120	120600	4162724100	156000	155900	156000	155900	218
409	20231120	120500	4128737200	156000	156000	156000	156000	6
410	20231120	120400	4127801200	156000	156000	156000	155900	14
411	20231120	120300	4125617800	155900	156000	156000	155900	12
412	20231120	120200	4123746200	156000	156000	156000	155900	34
413	20231120	120100	4118444200	156000	156000	156000	156000	7
414	20231120	120000	4117352200	156000	156000	156000	155900	11
415	20231120	115900	4115636700	155900	156000	156000	155900	16
416	20231120	115800	4113141500	155900	156000	156000	155900	10
417	20231120	115700	4111581600	156000	156000	156000	155900	52
418	20231120	115600	4103473600	155900	155900	156000	155900	10
419	20231120	115500	4101914300	155900	156000	156000	155900	19
420	20231120	115400	4098951700	156000	155900	156000	155900	23
421	20231120	115300	4095365200	156000	156000	156000	156000	4
422	20231120	115200	4094741200	155800	155800	156000	155800	30
423	20231120	115100	4090066200	155800	155900	156000	155800	14
424	20231120	115000	4087883600	155900	155800	156000	155800	19
425	20231120	114900	4084920800	155800	155800	155800	155800	65
426	20231120	114800	4074793800	155700	155800	155800	155700	2
427	20231120	114700	4074482300	155800	155800	155800	155700	42
428	20231120	114600	4067941400	155800	155600	155800	155600	83
429	20231120	114500	4055018200	155600	155700	155700	155600	2
430	20231120	114400	4054706900	155600	155600	155600	155600	135
431	20231120	114300	4033700900	155600	155700	155700	155600	386
432	20231120	114200	3973605900	155800	155800	155900	155700	78
433	20231120	114100	3961448600	155700	155800	155800	155700	4
434	20231120	114000	3960825700	155700	155900	155900	155700	219
435	20231120	113900	3926708100	155800	155800	155800	155800	90
436	20231120	113800	3912686100	155700	155800	155800	155700	21
437	20231120	113700	3909415000	155800	155900	155900	155800	16
438	20231120	113600	3906921600	155800	155700	155800	155700	48
439	20231120	113500	3899443900	155600	155700	155700	155600	38
440	20231120	113400	3893528100	155700	155800	155800	155700	26
441	20231120	113300	3889479800	155800	155900	155900	155700	572
442	20231120	113200	3800340400	156000	155900	156000	155900	12
443	20231120	113100	3798468800	155900	155800	155900	155800	9
444	20231120	113000	3797065800	155900	156000	156000	155800	123
445	20231120	112900	3777891900	155900	156000	156000	155900	22
446	20231120	112800	3774461900	155900	156100	156100	155900	37
447	20231120	112700	3768692300	156000	156000	156000	156000	1
448	20231120	112600	3768536300	155800	155800	156200	155800	41
449	20231120	112500	3762136900	155800	155800	156200	155800	229
450	20231120	112400	3726433800	155800	155700	155800	155700	16
451	20231120	112300	3723942400	155800	155800	155800	155700	115
452	20231120	112200	3706036600	155700	155800	155800	155700	13
453	20231120	112100	3704012400	155800	155700	155800	155700	61
454	20231120	112000	3694514000	155700	155700	155700	155700	3
455	20231120	111900	3694046900	155700	155700	155700	155600	19
456	20231120	111800	3691089100	155600	155700	155700	155600	264
457	20231120	111700	3649991300	155600	155700	155700	155600	342
458	20231120	111600	3596748600	155700	155700	155800	155700	137
459	20231120	111500	3575413400	155700	155800	155900	155700	421
460	20231120	111400	3509821400	155800	156000	156000	155800	170
461	20231120	111300	3483334600	156000	155900	156000	155900	271
462	20231120	111200	3441069300	155900	155900	155900	155900	36
463	20231120	111100	3435456900	155900	155900	156000	155700	18
464	20231120	111000	3432651000	155900	155700	155900	155600	62
465	20231120	110900	3422992400	155700	155700	155700	155600	11
466	20231120	110800	3421279900	155700	155700	155700	155700	2
467	20231120	110700	3420968500	155600	155600	156200	155600	159
468	20231120	110600	3396176000	155600	155700	155700	155600	4
469	20231120	110500	3395553400	156100	156100	156200	155600	82
470	20231120	110400	3382756500	155500	156200	156300	155500	395
471	20231120	110300	3321117500	156300	156000	156300	155900	188
472	20231120	110200	3291778300	155600	155800	155900	155600	135
473	20231120	110100	3270739100	155800	155700	155800	155500	103
474	20231120	110000	3254697600	155600	155500	155700	155500	88
475	20231120	105900	3241003200	155400	155300	155400	155300	86
476	20231120	105800	3227639600	155400	155400	155400	155300	8
477	20231120	105700	3226396900	155300	155300	155300	155300	0
478	20231120	105600	3226396900	155300	155300	155300	155200	56
479	20231120	105500	3217700300	155100	155000	155200	155000	191
480	20231120	105400	3188073500	155000	155000	155300	155000	123
481	20231120	105300	3168998300	155000	155400	155400	154900	339
482	20231120	105200	3116343400	154900	155000	155400	154900	343
483	20231120	105100	3063167300	155000	154900	155000	154900	3
484	20231120	105000	3062702400	154900	155000	155000	154900	7
485	20231120	104900	3061617500	154900	155000	155000	154900	37
486	20231120	104800	3055883100	154900	154900	154900	154800	22
487	20231120	104700	3052475800	155000	154800	155200	154800	22
488	20231120	104600	3049065200	154800	154900	154900	154800	2
489	20231120	104500	3048755500	154800	154800	154800	154800	1
490	20231120	104400	3048600700	154800	154900	154900	154800	116
491	20231120	104300	3030634500	155300	155300	155300	155300	2
492	20231120	104200	3030323900	154800	154900	155800	154800	174
493	20231120	104100	3003307000	154800	154800	154800	154800	0
494	20231120	104000	3003307000	154800	154800	154800	154800	25
495	20231120	103900	2999437000	154800	154800	154900	154800	14
496	20231120	103800	2997269600	154800	154800	154800	154800	22
497	20231120	103700	2993864000	154800	154800	154800	154800	4
498	20231120	103600	2993244800	154800	154400	154800	154400	77
499	20231120	103500	2981346300	154400	155000	155100	154400	737
500	20231120	103400	2867171900	155000	155000	155300	155000	115
501	20231120	103300	2849337600	155000	155100	155100	155000	491
502	20231120	103200	2773194600	155200	155800	155800	155200	682
503	20231120	103100	2667253000	155300	155700	155700	155300	286
504	20231120	103000	2622742700	155700	156000	156000	155700	590
505	20231120	102900	2530728600	156100	156100	156100	156000	22
506	20231120	102800	2527294600	156200	156100	156200	156000	749
507	20231120	102700	2410358500	156100	156300	156400	156100	174
508	20231120	102600	2383168000	156300	156400	156400	156300	166
509	20231120	102500	2357220700	156300	156400	156400	156300	83
510	20231120	102400	2344245700	156300	156300	156300	156200	33
511	20231120	102300	2339088000	156300	156300	156300	156300	10
512	20231120	102200	2337525000	156300	156200	156300	156200	11
513	20231120	102100	2335805800	156200	156000	156200	156000	48
514	20231120	102000	2328313700	156100	156200	156200	156000	30
515	20231120	101900	2323630300	156500	156200	156500	156000	422
516	20231120	101800	2257718800	156200	156100	156200	156100	64
517	20231120	101700	2247724200	156100	156300	156300	156000	329
518	20231120	101600	2196319200	156300	156300	156300	156300	75
519	20231120	101500	2184596700	156400	156400	156400	156400	35
520	20231120	101400	2179122700	156300	156300	156400	156300	60
521	20231120	101300	2169740800	156300	156300	156400	156300	9
522	20231120	101200	2168334000	156300	156300	156300	156200	35
523	20231120	101100	2162866600	156400	156000	156500	156000	14
524	20231120	101000	2160680900	156000	156000	156000	156000	54
525	20231120	100900	2152256900	156500	156100	156500	156000	139
526	20231120	100800	2130530100	156100	156000	156100	156000	34
527	20231120	100700	2125225200	155900	155900	155900	155800	140
528	20231120	100600	2103410000	155900	155800	155900	155800	64
529	20231120	100500	2093438700	155800	156000	156000	155800	69
530	20231120	100400	2082681300	156300	156300	156300	156300	33
531	20231120	100300	2077523400	156400	156400	156400	156400	365
532	20231120	100200	2020437400	156400	155900	156400	155800	506
533	20231120	100100	1941557300	156400	156000	156400	156000	238
534	20231120	100000	1904375700	156400	156300	156400	156000	448
535	20231120	095900	1834340600	156400	156400	156400	156100	81
536	20231120	095800	1821674900	156100	156100	156500	156000	211
537	20231120	095700	1788712800	156100	156000	156100	155900	65
538	20231120	095600	1778572500	156000	155900	156000	155900	322
539	20231120	095500	1728344700	155900	156000	156000	155900	4
540	20231120	095400	1727720900	156000	155900	156000	155900	81
541	20231120	095300	1715088800	155900	155900	155900	155900	88
542	20231120	095200	1701369600	156000	155800	156000	155800	64
543	20231120	095100	1691389100	155800	155800	155900	155800	23
544	20231120	095000	1687805600	155900	156000	156000	155900	11
545	20231120	094900	1686089700	155700	155400	155700	155400	25
546	20231120	094800	1682198700	155700	155400	156000	155400	2132
547	20231120	094700	1349634100	155400	155300	155400	155300	78
548	20231120	094600	1337514900	155300	155300	155400	155300	65
549	20231120	094500	1327419600	155200	155300	155300	155200	2
550	20231120	094400	1327109100	155300	155400	155400	155300	35
551	20231120	094300	1321670200	155600	155600	155600	155600	0
552	20231120	094200	1321670200	155600	155300	155600	155100	156
553	20231120	094100	1297411800	155400	155700	155700	155400	76
554	20231120	094000	1285597100	155700	155700	155700	155700	14
555	20231120	093900	1283417300	155800	155800	155900	155800	326
556	20231120	093800	1232626300	155800	155800	155900	155800	51
557	20231120	093700	1224678600	155900	155400	155900	155400	37
558	20231120	093600	1218913300	155400	155700	155700	155400	90
559	20231120	093500	1204918600	155700	155400	156000	155300	544
560	20231120	093400	1120104100	155400	155300	155600	155300	117
561	20231120	093300	1101918300	155300	155100	155300	155100	51
562	20231120	093200	1093999400	155100	155100	155100	155000	122
563	20231120	093100	1075089100	155000	155400	155400	155000	87
564	20231120	093000	1061599600	155000	155300	155300	155000	109
565	20231120	092900	1044696500	155300	155300	155300	155200	53
566	20231120	092800	1036466600	155300	154500	155300	154500	33
567	20231120	092700	1031349800	154500	154700	154700	154500	33
568	20231120	092600	1026247300	154700	155000	155600	154400	295
569	20231120	092500	980554200	155000	154700	155000	154700	127
570	20231120	092400	960883200	154300	154800	154800	154300	31
571	20231120	092300	956099400	154900	154300	154900	154200	21
572	20231120	092200	952854100	154900	154100	154900	154100	81
573	20231120	092100	940333200	154100	154000	154100	154000	211
574	20231120	092000	907829100	154000	154000	154000	154000	188
575	20231120	091900	878877100	154000	154000	154100	154000	31
576	20231120	091800	874102900	154100	154000	154100	153900	862
577	20231120	091700	741356100	154000	154000	154100	154000	372
578	20231120	091600	684068000	154000	154000	154000	154000	44
579	20231120	091500	677292000	154000	154000	154100	154000	677
580	20231120	091400	573027600	154000	154000	154100	154000	272
581	20231120	091300	531131900	154000	154000	154000	154000	128
582	20231120	091200	511419900	154000	154000	154000	154000	482
583	20231120	091100	437191900	154000	154000	154000	154000	184
584	20231120	091000	408855900	154000	154000	154200	153900	337
585	20231120	090900	356964000	154000	154300	154300	154000	662
586	20231120	090800	254936100	154300	154300	154800	154300	44
587	20231120	090700	248130800	154300	154000	154300	154000	93
588	20231120	090600	233793500	154000	154200	154200	154000	64
589	20231120	090500	223934000	154300	154300	154300	153800	607
590	20231120	090400	130352400	154300	154300	154700	154200	163
591	20231120	090300	105191900	154200	154300	154300	154200	30
592	20231120	090200	100565800	154300	154200	154500	154200	132
593	20231120	090100	80210900	154200	155000	155000	154200	77
594	20231120	090000	68336100	155000	155000	155000	154000	441