KissMeData/298000/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	204000	666977200	92000	92000	92000	92000	104
3	20231121	203900	666977200	92000	92000	92000	92000	0
4	20231121	203800	666977200	92000	92000	92000	92000	0
5	20231121	203700	666977200	92000	92000	92000	92000	0
6	20231121	203600	666977200	92000	92000	92000	92000	0
7	20231121	203500	666977200	92000	92000	92000	92000	0
8	20231121	203400	666977200	92000	92000	92000	92000	0
9	20231121	203300	666977200	92000	92000	92000	92000	0
10	20231121	203200	666977200	92000	92000	92000	92000	0
11	20231121	203100	666977200	92000	92000	92000	92000	0
12	20231121	203000	666977200	92000	92000	92000	92000	0
13	20231121	202900	666977200	92000	92000	92000	92000	0
14	20231121	202800	666977200	92000	92000	92000	92000	0
15	20231121	202700	666977200	92000	92000	92000	92000	0
16	20231121	202600	666977200	92000	92000	92000	92000	0
17	20231121	202500	666977200	92000	92000	92000	92000	0
18	20231121	202400	666977200	92000	92000	92000	92000	0
19	20231121	202300	666977200	92000	92000	92000	92000	0
20	20231121	202200	666977200	92000	92000	92000	92000	0
21	20231121	202100	666977200	92000	92000	92000	92000	0
22	20231121	202000	666977200	92000	92000	92000	92000	0
23	20231121	201900	666977200	92000	92000	92000	92000	0
24	20231121	201800	666977200	92000	92000	92000	92000	0
25	20231121	201700	666977200	92000	92000	92000	92000	0
26	20231121	201600	666977200	92000	92000	92000	92000	0
27	20231121	201500	666977200	92000	92000	92000	92000	0
28	20231121	201400	666977200	92000	92000	92000	92000	0
29	20231121	201300	666977200	92000	92000	92000	92000	0
30	20231121	201200	666977200	92000	92000	92000	92000	0
31	20231121	201100	666977200	92000	92000	92000	92000	0
32	20231121	201000	666977200	92000	92000	92000	92000	104
33	20231121	200900	666977200	92000	92000	92000	92000	0
34	20231121	200800	666977200	92000	92000	92000	92000	0
35	20231121	200700	666977200	92000	92000	92000	92000	0
36	20231121	200600	666977200	92000	92000	92000	92000	0
37	20231121	200500	666977200	92000	92000	92000	92000	0
38	20231121	200400	666977200	92000	92000	92000	92000	0
39	20231121	200300	666977200	92000	92000	92000	92000	0
40	20231121	200200	666977200	92000	92000	92000	92000	0
41	20231121	200100	666977200	92000	92000	92000	92000	0
42	20231121	200000	666977200	92000	92000	92000	92000	0
43	20231121	195900	666977200	92000	92000	92000	92000	0
44	20231121	195800	666977200	92000	92000	92000	92000	0
45	20231121	195700	666977200	92000	92000	92000	92000	0
46	20231121	195600	666977200	92000	92000	92000	92000	0
47	20231121	195500	666977200	92000	92000	92000	92000	0
48	20231121	195400	666977200	92000	92000	92000	92000	0
49	20231121	195300	666977200	92000	92000	92000	92000	0
50	20231121	195200	666977200	92000	92000	92000	92000	0
51	20231121	195100	666977200	92000	92000	92000	92000	0
52	20231121	195000	666977200	92000	92000	92000	92000	0
53	20231121	194900	666977200	92000	92000	92000	92000	0
54	20231121	194800	666977200	92000	92000	92000	92000	0
55	20231121	194700	666977200	92000	92000	92000	92000	0
56	20231121	194600	666977200	92000	92000	92000	92000	0
57	20231121	194500	666977200	92000	92000	92000	92000	0
58	20231121	194400	666977200	92000	92000	92000	92000	0
59	20231121	194300	666977200	92000	92000	92000	92000	0
60	20231121	194200	666977200	92000	92000	92000	92000	0
61	20231121	194100	666977200	92000	92000	92000	92000	0
62	20231121	194000	666977200	92000	92000	92000	92000	104
63	20231121	193900	666977200	92000	92000	92000	92000	0
64	20231121	193800	666977200	92000	92000	92000	92000	0
65	20231121	193700	666977200	92000	92000	92000	92000	0
66	20231121	193600	666977200	92000	92000	92000	92000	0
67	20231121	193500	666977200	92000	92000	92000	92000	0
68	20231121	193400	666977200	92000	92000	92000	92000	0
69	20231121	193300	666977200	92000	92000	92000	92000	0
70	20231121	193200	666977200	92000	92000	92000	92000	0
71	20231121	193100	666977200	92000	92000	92000	92000	0
72	20231121	193000	666977200	92000	92000	92000	92000	0
73	20231121	192900	666977200	92000	92000	92000	92000	0
74	20231121	192800	666977200	92000	92000	92000	92000	0
75	20231121	192700	666977200	92000	92000	92000	92000	0
76	20231121	192600	666977200	92000	92000	92000	92000	0
77	20231121	192500	666977200	92000	92000	92000	92000	0
78	20231121	192400	666977200	92000	92000	92000	92000	0
79	20231121	192300	666977200	92000	92000	92000	92000	0
80	20231121	192200	666977200	92000	92000	92000	92000	0
81	20231121	192100	666977200	92000	92000	92000	92000	0
82	20231121	192000	666977200	92000	92000	92000	92000	0
83	20231121	191900	666977200	92000	92000	92000	92000	0
84	20231121	191800	666977200	92000	92000	92000	92000	0
85	20231121	191700	666977200	92000	92000	92000	92000	0
86	20231121	191600	666977200	92000	92000	92000	92000	0
87	20231121	191500	666977200	92000	92000	92000	92000	0
88	20231121	191400	666977200	92000	92000	92000	92000	0
89	20231121	191300	666977200	92000	92000	92000	92000	0
90	20231121	191200	666977200	92000	92000	92000	92000	0
91	20231121	191100	666977200	92000	92000	92000	92000	0
92	20231121	191000	666977200	92000	92000	92000	92000	104
93	20231121	190900	666977200	92000	92000	92000	92000	0
94	20231121	190800	666977200	92000	92000	92000	92000	0
95	20231121	190700	666977200	92000	92000	92000	92000	0
96	20231121	190600	666977200	92000	92000	92000	92000	0
97	20231121	190500	666977200	92000	92000	92000	92000	0
98	20231121	190400	666977200	92000	92000	92000	92000	0
99	20231121	190300	666977200	92000	92000	92000	92000	0
100	20231121	190200	666977200	92000	92000	92000	92000	0
101	20231121	190100	666977200	92000	92000	92000	92000	0
102	20231121	190000	666977200	92000	92000	92000	92000	0
103	20231121	185900	666977200	92000	92000	92000	92000	0
104	20231121	185800	666977200	92000	92000	92000	92000	0
105	20231121	185700	666977200	92000	92000	92000	92000	0
106	20231121	185600	666977200	92000	92000	92000	92000	0
107	20231121	185500	666977200	92000	92000	92000	92000	0
108	20231121	185400	666977200	92000	92000	92000	92000	0
109	20231121	185300	666977200	92000	92000	92000	92000	0
110	20231121	185200	666977200	92000	92000	92000	92000	0
111	20231121	185100	666977200	92000	92000	92000	92000	0
112	20231121	185000	666977200	92000	92000	92000	92000	0
113	20231121	184900	666977200	92000	92000	92000	92000	0
114	20231121	184800	666977200	92000	92000	92000	92000	0
115	20231121	184700	666977200	92000	92000	92000	92000	0
116	20231121	184600	666977200	92000	92000	92000	92000	0
117	20231121	184500	666977200	92000	92000	92000	92000	0
118	20231121	184400	666977200	92000	92000	92000	92000	0
119	20231121	184300	666977200	92000	92000	92000	92000	0
120	20231121	184200	666977200	92000	92000	92000	92000	0
121	20231121	184100	666977200	92000	92000	92000	92000	0
122	20231121	184000	666977200	92000	92000	92000	92000	104
123	20231121	183900	666977200	92000	92000	92000	92000	0
124	20231121	183800	666977200	92000	92000	92000	92000	0
125	20231121	183700	666977200	92000	92000	92000	92000	0
126	20231121	183600	666977200	92000	92000	92000	92000	0
127	20231121	183500	666977200	92000	92000	92000	92000	0
128	20231121	183400	666977200	92000	92000	92000	92000	0
129	20231121	183300	666977200	92000	92000	92000	92000	0
130	20231121	183200	666977200	92000	92000	92000	92000	0
131	20231121	183100	666977200	92000	92000	92000	92000	0
132	20231121	183000	666977200	92000	92000	92000	92000	0
133	20231121	182900	666977200	92000	92000	92000	92000	0
134	20231121	182800	666977200	92000	92000	92000	92000	0
135	20231121	182700	666977200	92000	92000	92000	92000	0
136	20231121	182600	666977200	92000	92000	92000	92000	0
137	20231121	182500	666977200	92000	92000	92000	92000	0
138	20231121	182400	666977200	92000	92000	92000	92000	0
139	20231121	182300	666977200	92000	92000	92000	92000	0
140	20231121	182200	666977200	92000	92000	92000	92000	0
141	20231121	182100	666977200	92000	92000	92000	92000	0
142	20231121	182000	666977200	92000	92000	92000	92000	0
143	20231121	181900	666977200	92000	92000	92000	92000	0
144	20231121	181800	666977200	92000	92000	92000	92000	0
145	20231121	181700	666977200	92000	92000	92000	92000	0
146	20231121	181600	666977200	92000	92000	92000	92000	0
147	20231121	181500	666977200	92000	92000	92000	92000	0
148	20231121	181400	666977200	92000	92000	92000	92000	0
149	20231121	181300	666977200	92000	92000	92000	92000	0
150	20231121	181200	666977200	92000	92000	92000	92000	0
151	20231121	181100	666977200	92000	92000	92000	92000	0
152	20231121	181000	666977200	92000	92000	92000	92000	104
153	20231121	180900	666977200	92000	92000	92000	92000	0
154	20231121	180800	666977200	92000	92000	92000	92000	0
155	20231121	180700	666977200	92000	92000	92000	92000	0
156	20231121	180600	666977200	92000	92000	92000	92000	0
157	20231121	180500	666977200	92000	92000	92000	92000	0
158	20231121	180400	666977200	92000	92000	92000	92000	0
159	20231121	180300	666977200	92000	92000	92000	92000	0
160	20231121	180200	666977200	92000	92000	92000	92000	0
161	20231121	180100	666977200	92000	92000	92000	92000	0
162	20231121	180000	666977200	92000	92000	92000	92000	0
163	20231121	175900	666977200	92000	92000	92000	92000	0
164	20231121	175800	666977200	92000	92000	92000	92000	0
165	20231121	175700	666977200	92000	92000	92000	92000	0
166	20231121	175600	666977200	92000	92000	92000	92000	0
167	20231121	175500	666977200	92000	92000	92000	92000	0
168	20231121	175400	666977200	92000	92000	92000	92000	0
169	20231121	175300	666977200	92000	92000	92000	92000	0
170	20231121	175200	666977200	92000	92000	92000	92000	0
171	20231121	175100	666977200	92000	92000	92000	92000	0
172	20231121	175000	666977200	92000	92000	92000	92000	0
173	20231121	174900	666977200	92000	92000	92000	92000	0
174	20231121	174800	666977200	92000	92000	92000	92000	0
175	20231121	174700	666977200	92000	92000	92000	92000	0
176	20231121	174600	666977200	92000	92000	92000	92000	0
177	20231121	174500	666977200	92000	92000	92000	92000	0
178	20231121	174400	666977200	92000	92000	92000	92000	0
179	20231121	174300	666977200	92000	92000	92000	92000	0
180	20231121	174200	666977200	92000	92000	92000	92000	0
181	20231121	174100	666977200	92000	92000	92000	92000	0
182	20231121	174000	666977200	92000	92000	92000	92000	104
183	20231121	173900	666977200	92000	92000	92000	92000	0
184	20231121	173800	666977200	92000	92000	92000	92000	0
185	20231121	173700	666977200	92000	92000	92000	92000	0
186	20231121	173600	666977200	92000	92000	92000	92000	0
187	20231121	173500	666977200	92000	92000	92000	92000	0
188	20231121	173400	666977200	92000	92000	92000	92000	0
189	20231121	173300	666977200	92000	92000	92000	92000	0
190	20231121	173200	666977200	92000	92000	92000	92000	0
191	20231121	173100	666977200	92000	92000	92000	92000	0
192	20231121	173000	666977200	92000	92000	92000	92000	0
193	20231121	172900	666977200	92000	92000	92000	92000	0
194	20231121	172800	666977200	92000	92000	92000	92000	0
195	20231121	172700	666977200	92000	92000	92000	92000	0
196	20231121	172600	666977200	92000	92000	92000	92000	0
197	20231121	172500	666977200	92000	92000	92000	92000	0
198	20231121	172400	666977200	92000	92000	92000	92000	0
199	20231121	172300	666977200	92000	92000	92000	92000	0
200	20231121	172200	666977200	92000	92000	92000	92000	0
201	20231121	172100	666977200	92000	92000	92000	92000	0
202	20231121	172000	666977200	92000	92000	92000	92000	0
203	20231121	171900	666977200	92000	92000	92000	92000	0
204	20231121	171800	666977200	92000	92000	92000	92000	0
205	20231121	171700	666977200	92000	92000	92000	92000	0
206	20231121	171600	666977200	92000	92000	92000	92000	0
207	20231121	171500	666977200	92000	92000	92000	92000	0
208	20231121	171400	666977200	92000	92000	92000	92000	0
209	20231121	171300	666977200	92000	92000	92000	92000	0
210	20231121	171200	666977200	92000	92000	92000	92000	0
211	20231121	171100	666977200	92000	92000	92000	92000	0
212	20231121	171000	666977200	92000	92000	92000	92000	104
213	20231121	170900	666977200	92000	92000	92000	92000	0
214	20231121	170800	666977200	92000	92000	92000	92000	0
215	20231121	170700	666977200	92000	92000	92000	92000	0
216	20231121	170600	666977200	92000	92000	92000	92000	0
217	20231121	170500	666977200	92000	92000	92000	92000	0
218	20231121	170400	666977200	92000	92000	92000	92000	0
219	20231121	170300	666977200	92000	92000	92000	92000	0
220	20231121	170200	666977200	92000	92000	92000	92000	0
221	20231121	170100	666977200	92000	92000	92000	92000	0
222	20231121	170000	666977200	92000	92000	92000	92000	0
223	20231121	165900	666977200	92000	92000	92000	92000	0
224	20231121	165800	666977200	92000	92000	92000	92000	0
225	20231121	165700	666977200	92000	92000	92000	92000	0
226	20231121	165600	666977200	92000	92000	92000	92000	0
227	20231121	165500	666977200	92000	92000	92000	92000	0
228	20231121	165400	666977200	92000	92000	92000	92000	0
229	20231121	165300	666977200	92000	92000	92000	92000	0
230	20231121	165200	666977200	92000	92000	92000	92000	0
231	20231121	165100	666977200	92000	92000	92000	92000	0
232	20231121	165000	666977200	92000	92000	92000	92000	0
233	20231121	164900	666977200	92000	92000	92000	92000	0
234	20231121	164800	666977200	92000	92000	92000	92000	0
235	20231121	164700	666977200	92000	92000	92000	92000	0
236	20231121	164600	666977200	92000	92000	92000	92000	0
237	20231121	164500	666977200	92000	92000	92000	92000	0
238	20231121	164400	666977200	92000	92000	92000	92000	0
239	20231121	164300	666977200	92000	92000	92000	92000	0
240	20231121	164200	666977200	92000	92000	92000	92000	0
241	20231121	164100	666977200	92000	92000	92000	92000	0
242	20231121	164000	666977200	92000	92000	92000	92000	104
243	20231121	163900	666977200	92000	92000	92000	92000	0
244	20231121	163800	666977200	92000	92000	92000	92000	0
245	20231121	163700	666977200	92000	92000	92000	92000	0
246	20231121	163600	666977200	92000	92000	92000	92000	0
247	20231121	163500	666977200	92000	92000	92000	92000	0
248	20231121	163400	666977200	92000	92000	92000	92000	0
249	20231121	163300	666977200	92000	92000	92000	92000	0
250	20231121	163200	666977200	92000	92000	92000	92000	0
251	20231121	163100	666977200	92000	92000	92000	92000	0
252	20231121	163000	666977200	92000	92000	92000	92000	0
253	20231121	162900	666977200	92000	92000	92000	92000	0
254	20231121	162800	666977200	92000	92000	92000	92000	0
255	20231121	162700	666977200	92000	92000	92000	92000	0
256	20231121	162600	666977200	92000	92000	92000	92000	0
257	20231121	162500	666977200	92000	92000	92000	92000	0
258	20231121	162400	666977200	92000	92000	92000	92000	0
259	20231121	162300	666977200	92000	92000	92000	92000	0
260	20231121	162200	666977200	92000	92000	92000	92000	0
261	20231121	162100	666977200	92000	92000	92000	92000	0
262	20231121	162000	666977200	92000	92000	92000	92000	0
263	20231121	161900	666977200	92000	92000	92000	92000	0
264	20231121	161800	666977200	92000	92000	92000	92000	0
265	20231121	161700	666977200	92000	92000	92000	92000	0
266	20231121	161600	666977200	92000	92000	92000	92000	0
267	20231121	161500	666977200	92000	92000	92000	92000	0
268	20231121	161400	666977200	92000	92000	92000	92000	0
269	20231121	161300	666977200	92000	92000	92000	92000	0
270	20231121	161200	666977200	92000	92000	92000	92000	0
271	20231121	161100	666977200	92000	92000	92000	92000	0
272	20231121	161000	666977200	92000	92000	92000	92000	104
273	20231121	160900	666977200	92000	92000	92000	92000	0
274	20231121	160800	666977200	92000	92000	92000	92000	0
275	20231121	160700	666977200	92000	92000	92000	92000	0
276	20231121	160600	666977200	92000	92000	92000	92000	0
277	20231121	160500	666977200	92000	92000	92000	92000	0
278	20231121	160400	666977200	92000	92000	92000	92000	0
279	20231121	160300	666977200	92000	92000	92000	92000	0
280	20231121	160200	666977200	92000	92000	92000	92000	0
281	20231121	160100	666977200	92000	92000	92000	92000	0
282	20231121	160000	666977200	92000	92000	92000	92000	0
283	20231121	155900	666977200	92000	92000	92000	92000	0
284	20231121	155800	666977200	92000	92000	92000	92000	0
285	20231121	155700	666977200	92000	92000	92000	92000	0
286	20231121	155600	666977200	92000	92000	92000	92000	0
287	20231121	155500	666977200	92000	92000	92000	92000	0
288	20231121	155400	666977200	92000	92000	92000	92000	0
289	20231121	155300	666977200	92000	92000	92000	92000	0
290	20231121	155200	666977200	92000	92000	92000	92000	0
291	20231121	155100	666977200	92000	92000	92000	92000	0
292	20231121	155000	666977200	92000	92000	92000	92000	0
293	20231121	154900	666977200	92000	92000	92000	92000	0
294	20231121	154800	666977200	92000	92000	92000	92000	0
295	20231121	154700	666977200	92000	92000	92000	92000	0
296	20231121	154600	666977200	92000	92000	92000	92000	0
297	20231121	154500	666977200	92000	92000	92000	92000	0
298	20231121	154400	666977200	92000	92000	92000	92000	0
299	20231121	154300	666977200	92000	92000	92000	92000	0
300	20231121	154200	666977200	92000	92000	92000	92000	0
301	20231121	154100	666977200	92000	92000	92000	92000	0
302	20231121	154000	666977200	92000	92000	92000	92000	104
303	20231121	153900	666977200	92000	92000	92000	92000	0
304	20231121	153800	666977200	92000	92000	92000	92000	0
305	20231121	153700	666977200	92000	92000	92000	92000	0
306	20231121	153600	666977200	92000	92000	92000	92000	0
307	20231121	153500	666977200	92000	92000	92000	92000	0
308	20231121	153400	666977200	92000	92000	92000	92000	0
309	20231121	153300	666977200	92000	92000	92000	92000	0
310	20231121	153200	666977200	92000	92000	92000	92000	0
311	20231121	153100	666977200	92000	92000	92000	92000	0
312	20231121	153000	666977200	92000	92000	92000	92000	104
313	20231121	152900	657409200	91700	91700	91700	91700	0
314	20231121	152800	657409200	91700	91700	91700	91700	0
315	20231121	152700	657409200	91700	91700	91700	91700	0
316	20231121	152600	657409200	91700	91700	91700	91700	0
317	20231121	152500	657409200	91700	91700	91700	91700	0
318	20231121	152400	657409200	91700	91700	91700	91700	0
319	20231121	152300	657409200	91700	91700	91700	91700	0
320	20231121	152200	657409200	91700	91700	91700	91700	0
321	20231121	152100	657409200	91700	91700	91700	91700	0
322	20231121	152000	657409200	91700	91700	91700	91700	0
323	20231121	151900	657409200	91700	92000	92000	91700	64
324	20231121	151800	651534700	91800	91900	92000	91800	44
325	20231121	151700	647489500	91900	91900	91900	91900	12
326	20231121	151600	646386700	91900	91800	92000	91800	74
327	20231121	151500	639585500	91700	91700	91700	91700	0
328	20231121	151400	639585500	91700	91800	91800	91700	32
329	20231121	151300	636650400	91800	91700	91800	91700	14
330	20231121	151200	635365700	91700	91700	91700	91700	1
331	20231121	151100	635274000	91700	91700	91700	91700	69
332	20231121	151000	628946700	91800	91800	91800	91800	4
333	20231121	150900	628579500	91800	91800	91900	91800	67
334	20231121	150800	622428700	91800	91700	91800	91700	61
335	20231121	150700	616831500	91700	91600	91700	91600	59
336	20231121	150600	611426200	91600	91600	91600	91500	29
337	20231121	150500	608769900	91600	91500	91600	91500	15
338	20231121	150400	607396900	91500	91500	91500	91500	35
339	20231121	150300	604194400	91500	91400	91500	91400	35
340	20231121	150200	600994400	91400	91400	91400	91400	10
341	20231121	150100	600080400	91400	91400	91400	91400	5
342	20231121	150000	599623400	91400	91300	91400	91300	34
343	20231121	145900	596516700	91300	91300	91300	91300	22
344	20231121	145800	594508100	91300	91200	91300	91200	6
345	20231121	145700	593960500	91200	91200	91200	91200	0
346	20231121	145600	593960500	91200	91200	91200	91200	68
347	20231121	145500	587758900	91200	91200	91200	91200	5
348	20231121	145400	587302900	91100	91100	91100	91100	0
349	20231121	145300	587302900	91100	91100	91100	91100	0
350	20231121	145200	587302900	91100	91200	91200	91100	7
351	20231121	145100	586664800	91100	91100	91100	91100	0
352	20231121	145000	586664800	91100	91100	91100	91100	96
353	20231121	144900	577919200	91000	91100	91100	91000	109
354	20231121	144800	567990900	91100	91100	91100	91100	0
355	20231121	144700	567990900	91100	91100	91100	91100	2
356	20231121	144600	567808700	91200	91200	91200	91200	0
357	20231121	144500	567808700	91200	91200	91200	91200	0
358	20231121	144400	567808700	91200	91200	91200	91200	59
359	20231121	144300	562427900	91200	91200	91200	91200	0
360	20231121	144200	562427900	91200	91200	91200	91200	6
361	20231121	144100	561880700	91100	91100	91100	91100	20
362	20231121	144000	560058700	91200	91200	91200	91200	42
363	20231121	143900	556228300	91100	91100	91100	91100	1
364	20231121	143800	556137200	91100	91100	91100	91100	0
365	20231121	143700	556137200	91100	91100	91100	91100	0
366	20231121	143600	556137200	91100	91200	91200	91100	3
367	20231121	143500	555863700	91200	91200	91200	91200	4
368	20231121	143400	555498900	91200	91200	91200	91200	4
369	20231121	143300	555134100	91200	91200	91200	91200	61
370	20231121	143200	549570900	91100	91100	91100	91100	1
371	20231121	143100	549479800	91200	91200	91200	91200	2
372	20231121	143000	549297400	91100	91100	91100	91100	4
373	20231121	142900	548933000	91100	91100	91100	91100	1
374	20231121	142800	548841900	91100	91100	91100	91100	0
375	20231121	142700	548841900	91100	91100	91100	91100	0
376	20231121	142600	548841900	91100	91100	91100	91100	1
377	20231121	142500	548750800	91100	91100	91100	91100	0
378	20231121	142400	548750800	91100	91100	91100	91100	0
379	20231121	142300	548750800	91100	91100	91100	91100	1
380	20231121	142200	548659700	91100	91100	91100	91100	1
381	20231121	142100	548568600	91200	91200	91200	91200	0
382	20231121	142000	548568600	91200	91200	91200	91200	0
383	20231121	141900	548568600	91200	91200	91200	91200	1
384	20231121	141800	548477400	91200	91200	91200	91200	0
385	20231121	141700	548477400	91200	91200	91200	91200	4
386	20231121	141600	548112600	91100	91000	91100	91000	18
387	20231121	141500	546474500	91000	91000	91000	91000	1
388	20231121	141400	546383500	91000	91100	91100	91000	80
389	20231121	141300	539097100	91000	91000	91000	91000	0
390	20231121	141200	539097100	91000	91000	91000	91000	2
391	20231121	141100	538915100	91000	91000	91000	91000	0
392	20231121	141000	538915100	91000	91000	91000	91000	0
393	20231121	140900	538915100	91000	91200	91200	91000	6
394	20231121	140800	538368900	91200	91200	91200	91200	5
395	20231121	140700	537912900	91200	91200	91200	91200	0
396	20231121	140600	537912900	91200	91000	91200	91000	9
397	20231121	140500	537093100	91200	91000	91200	91000	37
398	20231121	140400	533725300	91100	91100	91100	91100	0
399	20231121	140300	533725300	91100	91100	91100	91100	0
400	20231121	140200	533725300	91100	91100	91100	91100	23
401	20231121	140100	531630000	91100	91100	91100	91100	0
402	20231121	140000	531630000	91100	91100	91100	91100	24
403	20231121	135900	529443600	91100	91100	91100	91100	2
404	20231121	135800	529261400	91100	91100	91100	91100	2
405	20231121	135700	529079200	91200	91100	91200	91100	113
406	20231121	135600	518783900	91200	91200	91200	91200	0
407	20231121	135500	518783900	91200	91200	91200	91200	4
408	20231121	135400	518419100	91100	91100	91100	91100	2
409	20231121	135300	518236900	91100	91100	91100	91100	0
410	20231121	135200	518236900	91100	91100	91100	91100	0
411	20231121	135100	518236900	91100	91100	91100	91100	2
412	20231121	135000	518054700	91100	91100	91100	91100	0
413	20231121	134900	518054700	91100	91100	91100	91100	0
414	20231121	134800	518054700	91100	91100	91100	91100	2
415	20231121	134700	517872500	91100	91100	91100	91100	0
416	20231121	134600	517872500	91100	91100	91100	91100	0
417	20231121	134500	517872500	91100	91100	91100	91100	2
418	20231121	134400	517690300	91100	91100	91100	91100	0
419	20231121	134300	517690300	91100	91100	91100	91100	0
420	20231121	134200	517690300	91100	91100	91100	91100	0
421	20231121	134100	517690300	91100	91100	91100	91100	3
422	20231121	134000	517417000	91100	91100	91100	91100	2
423	20231121	133900	517234800	91100	91100	91100	91100	2
424	20231121	133800	517052600	91200	91100	91200	91100	82
425	20231121	133700	509581200	91100	91100	91100	91100	0
426	20231121	133600	509581200	91100	91100	91100	91100	0
427	20231121	133500	509581200	91100	91100	91100	91100	2
428	20231121	133400	509399000	91100	91100	91100	91100	2
429	20231121	133300	509216800	91100	91100	91100	91100	1
430	20231121	133200	509125700	91200	91100	91200	91100	31
431	20231121	133100	506301100	91100	91100	91100	91100	0
432	20231121	133000	506301100	91100	91100	91100	91100	2
433	20231121	132900	506118900	91100	91100	91100	91100	10
434	20231121	132800	505207900	91100	91100	91100	91100	0
435	20231121	132700	505207900	91100	91100	91100	91100	0
436	20231121	132600	505207900	91100	91100	91100	91100	1
437	20231121	132500	505116800	91100	91100	91100	91100	23
438	20231121	132400	503021500	91100	91100	91100	91100	0
439	20231121	132300	503021500	91100	91000	91100	91000	10
440	20231121	132200	502110600	91000	90900	91000	90900	20
441	20231121	132100	500290700	90900	90900	90900	90900	0
442	20231121	132000	500290700	90900	90900	90900	90900	3
443	20231121	131900	500018000	90900	90900	90900	90900	0
444	20231121	131800	500018000	90900	90900	90900	90900	0
445	20231121	131700	500018000	90900	90900	90900	90900	2
446	20231121	131600	499836200	91000	91000	91000	91000	0
447	20231121	131500	499836200	91000	91000	91000	91000	0
448	20231121	131400	499836200	91000	91000	91000	91000	15
449	20231121	131300	498471200	91100	91100	91100	91100	0
450	20231121	131200	498471200	91100	91100	91100	91100	36
451	20231121	131100	495191600	91100	91100	91100	91100	1
452	20231121	131000	495100500	91100	91100	91100	91100	1
453	20231121	130900	495009400	91100	91100	91100	91100	8
454	20231121	130800	494280600	91100	91100	91100	91100	0
455	20231121	130700	494280600	91100	91100	91100	91100	5
456	20231121	130600	493825100	91100	90800	91100	90800	93
457	20231121	130500	485377300	90800	90800	90800	90800	0
458	20231121	130400	485377300	90800	90800	90800	90800	0
459	20231121	130300	485377300	90800	90800	90800	90800	0
460	20231121	130200	485377300	90800	90800	90800	90800	4
461	20231121	130100	485014100	90800	90800	90800	90800	44
462	20231121	130000	481018900	91000	91000	91000	91000	1
463	20231121	125900	480927900	91000	91000	91000	91000	0
464	20231121	125800	480927900	91000	91000	91000	91000	0
465	20231121	125700	480927900	91000	91000	91000	91000	11
466	20231121	125600	479926900	91000	91000	91000	91000	0
467	20231121	125500	479926900	91000	91000	91000	91000	9
468	20231121	125400	479107900	91000	91000	91000	91000	0
469	20231121	125300	479107900	91000	91000	91000	91000	0
470	20231121	125200	479107900	91000	91000	91000	91000	0
471	20231121	125100	479107900	91000	91000	91000	91000	0
472	20231121	125000	479107900	91000	91000	91000	91000	0
473	20231121	124900	479107900	91000	91000	91000	91000	0
474	20231121	124800	479107900	91000	91000	91000	91000	0
475	20231121	124700	479107900	91000	91000	91000	91000	0
476	20231121	124600	479107900	91000	91000	91000	91000	1
477	20231121	124500	479016900	91000	91000	91000	91000	10
478	20231121	124400	478106900	91000	91000	91000	91000	0
479	20231121	124300	478106900	91000	91000	91000	91000	0
480	20231121	124200	478106900	91000	91000	91000	91000	0
481	20231121	124100	478106900	91000	90900	91000	90900	52
482	20231121	124000	473379700	90900	90900	90900	90900	2
483	20231121	123900	473197900	91000	91000	91000	91000	0
484	20231121	123800	473197900	91000	91000	91000	91000	1
485	20231121	123700	473106900	91000	91000	91000	91000	1
486	20231121	123600	473015900	90900	90900	90900	90900	22
487	20231121	123500	471016100	90800	90800	90800	90800	0
488	20231121	123400	471016100	90800	90800	90800	90800	0
489	20231121	123300	471016100	90800	90800	90800	90800	0
490	20231121	123200	471016100	90800	90800	90800	90800	0
491	20231121	123100	471016100	90800	90800	90800	90800	0
492	20231121	123000	471016100	90800	90800	90800	90800	8
493	20231121	122900	470289700	90800	90800	90800	90800	3
494	20231121	122800	470017300	90700	90700	90700	90700	0
495	20231121	122700	470017300	90700	90700	90700	90700	0
496	20231121	122600	470017300	90700	90700	90700	90700	0
497	20231121	122500	470017300	90700	90700	90700	90700	2
498	20231121	122400	469835900	90700	90700	90700	90700	0
499	20231121	122300	469835900	90700	90700	90700	90700	0
500	20231121	122200	469835900	90700	90700	90700	90700	6
501	20231121	122100	469291700	90700	90700	90700	90700	1
502	20231121	122000	469201000	90700	90700	90700	90700	0
503	20231121	121900	469201000	90700	90700	90700	90700	0
504	20231121	121800	469201000	90700	90700	90700	90700	0
505	20231121	121700	469201000	90700	90700	90700	90700	0
506	20231121	121600	469201000	90700	90700	90700	90700	0
507	20231121	121500	469201000	90700	90700	90700	90700	0
508	20231121	121400	469201000	90700	90700	90700	90700	0
509	20231121	121300	469201000	90700	90700	90700	90700	2
510	20231121	121200	469019600	90700	90700	90700	90700	0
511	20231121	121100	469019600	90700	90700	90700	90700	0
512	20231121	121000	469019600	90700	90800	90800	90700	11
513	20231121	120900	468020900	90800	90800	90800	90800	1
514	20231121	120800	467930100	91000	91000	91000	91000	0
515	20231121	120700	467930100	91000	91000	91000	91000	0
516	20231121	120600	467930100	91000	91000	91000	91000	0
517	20231121	120500	467930100	91000	91000	91000	91000	0
518	20231121	120400	467930100	91000	91000	91000	91000	0
519	20231121	120300	467930100	91000	91000	91000	91000	0
520	20231121	120200	467930100	91000	91000	91000	91000	0
521	20231121	120100	467930100	91000	91000	91000	91000	0
522	20231121	120000	467930100	91000	91000	91000	91000	10
523	20231121	115900	467020100	91000	91000	91000	91000	2
524	20231121	115800	466838100	91000	91000	91000	91000	0
525	20231121	115700	466838100	91000	90500	91000	90500	17
526	20231121	115600	465298600	90500	90800	90800	90500	100
527	20231121	115500	456234100	90800	90800	90800	90800	8
528	20231121	115400	455507700	90800	90800	90800	90800	41
529	20231121	115300	451784900	90800	90800	90800	90800	55
530	20231121	115200	446790900	90800	90800	90800	90800	0
531	20231121	115100	446790900	90800	90800	90800	90800	20
532	20231121	115000	444974900	90800	90700	90800	90700	2
533	20231121	114900	444793400	90700	90900	90900	90700	16
534	20231121	114800	443340600	90800	90800	90800	90800	0
535	20231121	114700	443340600	90800	90800	90800	90800	0
536	20231121	114600	443340600	90800	90800	90800	90800	17
537	20231121	114500	441797000	90900	90900	90900	90900	1
538	20231121	114400	441706100	90900	90900	90900	90900	0
539	20231121	114300	441706100	90900	90900	90900	90900	0
540	20231121	114200	441706100	90900	90900	90900	90900	2
541	20231121	114100	441524300	90900	90900	90900	90900	0
542	20231121	114000	441524300	90900	90900	90900	90900	0
543	20231121	113900	441524300	90900	90900	90900	90900	0
544	20231121	113800	441524300	90900	90900	90900	90900	5
545	20231121	113700	441069800	90800	90800	90800	90800	1
546	20231121	113600	440979000	90900	90900	90900	90900	0
547	20231121	113500	440979000	90900	90900	90900	90900	3
548	20231121	113400	440706300	90800	90800	90800	90800	0
549	20231121	113300	440706300	90800	90800	90800	90800	1
550	20231121	113200	440615500	90700	90700	90700	90700	0
551	20231121	113100	440615500	90700	90700	90700	90700	0
552	20231121	113000	440615500	90700	90700	90700	90700	0
553	20231121	112900	440615500	90700	90700	90700	90700	0
554	20231121	112800	440615500	90700	90800	90800	90700	11
555	20231121	112700	439617100	90800	90800	90800	90800	0
556	20231121	112600	439617100	90800	90800	90800	90800	1
557	20231121	112500	439526300	90800	90800	90800	90800	0
558	20231121	112400	439526300	90800	90800	90800	90800	0
559	20231121	112300	439526300	90800	90800	90800	90800	0
560	20231121	112200	439526300	90800	90800	90800	90800	13
561	20231121	112100	438345900	90900	90900	90900	90900	0
562	20231121	112000	438345900	90900	90900	90900	90900	0
563	20231121	111900	438345900	90900	90900	90900	90900	1
564	20231121	111800	438255000	90900	90900	90900	90900	1
565	20231121	111700	438164100	90800	90800	90800	90800	3
566	20231121	111600	437891700	90800	90800	90800	90800	2
567	20231121	111500	437710100	90800	90800	90800	90800	2
568	20231121	111400	437528500	90700	90700	90700	90700	0
569	20231121	111300	437528500	90700	90700	90700	90700	0
570	20231121	111200	437528500	90700	90700	90700	90700	1
571	20231121	111100	437437800	90800	90800	90800	90800	0
572	20231121	111000	437437800	90800	90800	90800	90800	0
573	20231121	110900	437437800	90800	90800	90800	90800	1
574	20231121	110800	437347000	90700	90700	90700	90700	1
575	20231121	110700	437256300	90700	90700	90700	90700	1
576	20231121	110600	437165600	90700	90700	90700	90700	10
577	20231121	110500	436258600	90800	90800	90800	90800	40
578	20231121	110400	432626600	90900	90900	90900	90900	18
579	20231121	110300	430990400	91000	91000	91000	91000	7
580	20231121	110200	430353400	91000	91000	91000	91000	11
581	20231121	110100	429352400	91000	91000	91000	91000	0
582	20231121	110000	429352400	91000	91000	91000	91000	0
583	20231121	105900	429352400	91000	91000	91000	91000	1
584	20231121	105800	429261400	91000	91000	91000	91000	0
585	20231121	105700	429261400	91000	91000	91000	91000	0
586	20231121	105600	429261400	91000	91000	91000	91000	2
587	20231121	105500	429079400	91000	91000	91000	91000	0
588	20231121	105400	429079400	91000	91100	91100	91000	28
589	20231121	105300	426531300	91000	91000	91000	91000	0
590	20231121	105200	426531300	91000	91000	91000	91000	0
591	20231121	105100	426531300	91000	91000	91000	91000	2
592	20231121	105000	426349300	91000	91100	91100	91000	6
593	20231121	104900	425803200	91000	91000	91000	91000	7
594	20231121	104800	425166200	90900	90900	90900	90900	0
595	20231121	104700	425166200	90900	91000	91000	90900	2
596	20231121	104600	424984300	91000	91000	91000	91000	1
597	20231121	104500	424893300	91000	91000	91000	91000	1
598	20231121	104400	424802300	90900	90900	90900	90900	1
599	20231121	104300	424711400	90900	90900	90900	90900	1
600	20231121	104200	424620500	90900	90900	90900	90900	1
601	20231121	104100	424529600	90900	90800	90900	90800	17
602	20231121	104000	422985900	90800	90800	90800	90800	0
603	20231121	103900	422985900	90800	90900	90900	90800	30
604	20231121	103800	420259300	90900	90900	90900	90900	25
605	20231121	103700	417986800	90900	90900	90900	90900	10
606	20231121	103600	417077800	90900	90900	90900	90900	1
607	20231121	103500	416986900	90900	90900	90900	90900	0
608	20231121	103400	416986900	90900	91000	91000	90900	417
609	20231121	103300	379081300	90900	90900	90900	90900	0
610	20231121	103200	379081300	90900	90900	90900	90900	0
611	20231121	103100	379081300	90900	90900	90900	90900	0
612	20231121	103000	379081300	90900	90900	90900	90900	7
613	20231121	102900	378445000	90900	90900	90900	90900	22
614	20231121	102800	376445200	90600	90700	90700	90600	9
615	20231121	102700	375629400	90700	90900	90900	90700	33
616	20231121	102600	372633400	90900	90900	90900	90900	17
617	20231121	102500	371088100	90900	91300	91400	90900	4
618	20231121	102400	370723100	91400	91400	91400	91400	0
619	20231121	102300	370723100	91400	91400	91400	91400	6
620	20231121	102200	370174700	91300	91300	91300	91300	1
621	20231121	102100	370083400	91100	91100	91100	91100	6
622	20231121	102000	369536800	91100	90800	91100	90800	9
623	20231121	101900	368718700	90600	90600	90600	90600	0
624	20231121	101800	368718700	90600	90600	90600	90600	0
625	20231121	101700	368718700	90600	90600	90600	90600	0
626	20231121	101600	368718700	90600	90600	90600	90600	0
627	20231121	101500	368718700	90600	90600	90600	90600	0
628	20231121	101400	368718700	90600	90600	90600	90600	886
629	20231121	101300	288447100	90600	90600	90600	90600	25
630	20231121	101200	286182100	90600	90600	90600	90600	31
631	20231121	101100	283373500	90600	90600	90600	90600	30
632	20231121	101000	280655500	90600	90600	90600	90600	0
633	20231121	100900	280655500	90600	90600	90600	90600	50
634	20231121	100800	276125500	90500	90500	90500	90500	5
635	20231121	100700	275673000	90500	90500	90500	90500	3
636	20231121	100600	275401500	90300	90300	90300	90300	6
637	20231121	100500	274859700	90500	90500	90500	90500	17
638	20231121	100400	273321200	90500	90300	90500	90300	7
639	20231121	100300	272688700	90500	90500	90500	90500	10
640	20231121	100200	271783700	90300	90300	90300	90300	7
641	20231121	100100	271151600	90300	90200	90300	90200	84
642	20231121	100000	263574500	90200	90300	90300	90200	17
643	20231121	095900	262040900	90100	90300	90300	90100	4
644	20231121	095800	261680200	90400	90700	90800	89000	1007
645	20231121	095700	170879300	90800	90800	90800	90800	52
646	20231121	095600	166157700	90800	91000	91000	90800	98
647	20231121	095500	157255700	91000	91100	91100	91000	153
648	20231121	095400	143332600	91100	91100	91100	91100	0
649	20231121	095300	143332600	91100	91100	91100	91100	1
650	20231121	095200	143241500	91100	91100	91100	91100	1
651	20231121	095100	143150400	91100	91100	91100	91100	12
652	20231121	095000	142057200	91500	91500	91500	91500	2
653	20231121	094900	141874200	91500	91500	91500	91500	0
654	20231121	094800	141874200	91500	91500	91500	91500	0
655	20231121	094700	141874200	91500	91500	91500	91500	0
656	20231121	094600	141874200	91500	91500	91500	91500	0
657	20231121	094500	141874200	91500	91500	91500	91500	0
658	20231121	094400	141874200	91500	91100	91500	91100	13
659	20231121	094300	140685900	91100	91100	91100	91100	11
660	20231121	094200	139683800	91000	91000	91000	91000	1
661	20231121	094100	139592800	91000	91000	91000	91000	2
662	20231121	094000	139410800	91100	91200	91200	91100	71
663	20231121	093900	132942600	91500	91500	91500	91500	1
664	20231121	093800	132851100	91500	91500	91500	91500	1
665	20231121	093700	132759600	91100	91100	91100	91100	0
666	20231121	093600	132759600	91100	91100	91100	91100	0
667	20231121	093500	132759600	91100	91200	91200	91100	62
668	20231121	093400	127107200	91200	91200	91200	91200	12
669	20231121	093300	126012800	91500	91500	91500	91500	0
670	20231121	093200	126012800	91500	91500	91500	91500	1
671	20231121	093100	125921300	91200	91200	91200	91200	4
672	20231121	093000	125556500	91200	91200	91200	91200	0
673	20231121	092900	125556500	91200	91200	91200	91200	0
674	20231121	092800	125556500	91200	91200	91200	91200	0
675	20231121	092700	125556500	91200	91200	91200	91200	48
676	20231121	092600	121178900	91200	91600	91600	91200	13
677	20231121	092500	119992900	91200	91200	91200	91200	12
678	20231121	092400	118898500	91200	91200	91200	91200	7
679	20231121	092300	118260100	91100	91100	91100	91100	0
680	20231121	092200	118260100	91100	91200	91200	91100	188
681	20231121	092100	101119000	91200	91600	91600	91200	31
682	20231121	092000	98287400	91500	91500	91500	91200	9
683	20231121	091900	97464200	91500	91200	91500	91200	4
684	20231121	091800	97098500	91200	91200	91200	91200	3
685	20231121	091700	96824900	91200	91200	91200	91200	12
686	20231121	091600	95730500	91100	91200	91200	91100	4
687	20231121	091500	95366000	91500	91500	91500	91500	3
688	20231121	091400	95091500	91100	91100	91100	91100	0
689	20231121	091300	95091500	91100	91500	91500	91100	38
690	20231121	091200	91622000	91500	91500	91500	91500	5
691	20231121	091100	91164500	91500	91500	91600	91500	75
692	20231121	091000	84295900	91500	91300	91500	91300	52
693	20231121	090900	79538800	91300	91200	91300	91200	13
694	20231121	090800	78353100	91200	91200	91200	91200	44
695	20231121	090700	74340300	91200	91000	91200	91000	16
696	20231121	090600	72881900	90800	90900	90900	90800	315
697	20231121	090500	44279700	91000	91400	91400	91000	118
698	20231121	090400	33510100	91400	91500	91500	91400	6
699	20231121	090300	32961400	91400	91700	91700	91400	64
700	20231121	090200	27103300	91800	91900	91900	91800	13
701	20231121	090100	25909000	92000	92000	92000	92000	121
702	20231121	090000	14777000	92100	92400	92400	92100	159