KissMeData/017800/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	185800	1638660600	45750	45750	45750	45750	4356
3	20231121	185700	1638660600	45750	45750	45750	45750	0
4	20231121	185600	1638660600	45750	45750	45750	45750	0
5	20231121	185500	1638660600	45750	45750	45750	45750	0
6	20231121	185400	1638660600	45750	45750	45750	45750	0
7	20231121	185300	1638660600	45750	45750	45750	45750	0
8	20231121	185200	1638660600	45750	45750	45750	45750	0
9	20231121	185100	1638660600	45750	45750	45750	45750	0
10	20231121	185000	1638660600	45750	45750	45750	45750	0
11	20231121	184900	1638660600	45750	45750	45750	45750	0
12	20231121	184800	1638660600	45750	45750	45750	45750	0
13	20231121	184700	1638660600	45750	45750	45750	45750	0
14	20231121	184600	1638660600	45750	45750	45750	45750	0
15	20231121	184500	1638660600	45750	45750	45750	45750	0
16	20231121	184400	1638660600	45750	45750	45750	45750	0
17	20231121	184300	1638660600	45750	45750	45750	45750	0
18	20231121	184200	1638660600	45750	45750	45750	45750	0
19	20231121	184100	1638660600	45750	45750	45750	45750	0
20	20231121	184000	1638660600	45750	45750	45750	45750	0
21	20231121	183900	1638660600	45750	45750	45750	45750	0
22	20231121	183800	1638660600	45750	45750	45750	45750	0
23	20231121	183700	1638660600	45750	45750	45750	45750	0
24	20231121	183600	1638660600	45750	45750	45750	45750	0
25	20231121	183500	1638660600	45750	45750	45750	45750	0
26	20231121	183400	1638660600	45750	45750	45750	45750	0
27	20231121	183300	1638660600	45750	45750	45750	45750	0
28	20231121	183200	1638660600	45750	45750	45750	45750	0
29	20231121	183100	1638660600	45750	45750	45750	45750	0
30	20231121	183000	1638660600	45750	45750	45750	45750	0
31	20231121	182900	1638660600	45750	45750	45750	45750	0
32	20231121	182800	1638660600	45750	45750	45750	45750	4356
33	20231121	182700	1638660600	45750	45750	45750	45750	0
34	20231121	182600	1638660600	45750	45750	45750	45750	0
35	20231121	182500	1638660600	45750	45750	45750	45750	0
36	20231121	182400	1638660600	45750	45750	45750	45750	0
37	20231121	182300	1638660600	45750	45750	45750	45750	0
38	20231121	182200	1638660600	45750	45750	45750	45750	0
39	20231121	182100	1638660600	45750	45750	45750	45750	0
40	20231121	182000	1638660600	45750	45750	45750	45750	0
41	20231121	181900	1638660600	45750	45750	45750	45750	0
42	20231121	181800	1638660600	45750	45750	45750	45750	0
43	20231121	181700	1638660600	45750	45750	45750	45750	0
44	20231121	181600	1638660600	45750	45750	45750	45750	0
45	20231121	181500	1638660600	45750	45750	45750	45750	0
46	20231121	181400	1638660600	45750	45750	45750	45750	0
47	20231121	181300	1638660600	45750	45750	45750	45750	0
48	20231121	181200	1638660600	45750	45750	45750	45750	0
49	20231121	181100	1638660600	45750	45750	45750	45750	0
50	20231121	181000	1638660600	45750	45750	45750	45750	0
51	20231121	180900	1638660600	45750	45750	45750	45750	0
52	20231121	180800	1638660600	45750	45750	45750	45750	0
53	20231121	180700	1638660600	45750	45750	45750	45750	0
54	20231121	180600	1638660600	45750	45750	45750	45750	0
55	20231121	180500	1638660600	45750	45750	45750	45750	0
56	20231121	180400	1638660600	45750	45750	45750	45750	0
57	20231121	180300	1638660600	45750	45750	45750	45750	0
58	20231121	180200	1638660600	45750	45750	45750	45750	0
59	20231121	180100	1638660600	45750	45750	45750	45750	0
60	20231121	180000	1638660600	45750	45750	45750	45750	0
61	20231121	175900	1638660600	45750	45750	45750	45750	0
62	20231121	175800	1638660600	45750	45750	45750	45750	4356
63	20231121	175700	1638660600	45750	45750	45750	45750	0
64	20231121	175600	1638660600	45750	45750	45750	45750	0
65	20231121	175500	1638660600	45750	45750	45750	45750	0
66	20231121	175400	1638660600	45750	45750	45750	45750	0
67	20231121	175300	1638660600	45750	45750	45750	45750	0
68	20231121	175200	1638660600	45750	45750	45750	45750	0
69	20231121	175100	1638660600	45750	45750	45750	45750	0
70	20231121	175000	1638660600	45750	45750	45750	45750	0
71	20231121	174900	1638660600	45750	45750	45750	45750	0
72	20231121	174800	1638660600	45750	45750	45750	45750	0
73	20231121	174700	1638660600	45750	45750	45750	45750	0
74	20231121	174600	1638660600	45750	45750	45750	45750	0
75	20231121	174500	1638660600	45750	45750	45750	45750	0
76	20231121	174400	1638660600	45750	45750	45750	45750	0
77	20231121	174300	1638660600	45750	45750	45750	45750	0
78	20231121	174200	1638660600	45750	45750	45750	45750	0
79	20231121	174100	1638660600	45750	45750	45750	45750	0
80	20231121	174000	1638660600	45750	45750	45750	45750	0
81	20231121	173900	1638660600	45750	45750	45750	45750	0
82	20231121	173800	1638660600	45750	45750	45750	45750	0
83	20231121	173700	1638660600	45750	45750	45750	45750	0
84	20231121	173600	1638660600	45750	45750	45750	45750	0
85	20231121	173500	1638660600	45750	45750	45750	45750	0
86	20231121	173400	1638660600	45750	45750	45750	45750	0
87	20231121	173300	1638660600	45750	45750	45750	45750	0
88	20231121	173200	1638660600	45750	45750	45750	45750	0
89	20231121	173100	1638660600	45750	45750	45750	45750	0
90	20231121	173000	1638660600	45750	45750	45750	45750	0
91	20231121	172900	1638660600	45750	45750	45750	45750	0
92	20231121	172800	1638660600	45750	45750	45750	45750	4356
93	20231121	172700	1638660600	45750	45750	45750	45750	0
94	20231121	172600	1638660600	45750	45750	45750	45750	0
95	20231121	172500	1638660600	45750	45750	45750	45750	0
96	20231121	172400	1638660600	45750	45750	45750	45750	0
97	20231121	172300	1638660600	45750	45750	45750	45750	0
98	20231121	172200	1638660600	45750	45750	45750	45750	0
99	20231121	172100	1638660600	45750	45750	45750	45750	0
100	20231121	172000	1638660600	45750	45750	45750	45750	0
101	20231121	171900	1638660600	45750	45750	45750	45750	0
102	20231121	171800	1638660600	45750	45750	45750	45750	0
103	20231121	171700	1638660600	45750	45750	45750	45750	0
104	20231121	171600	1638660600	45750	45750	45750	45750	0
105	20231121	171500	1638660600	45750	45750	45750	45750	0
106	20231121	171400	1638660600	45750	45750	45750	45750	0
107	20231121	171300	1638660600	45750	45750	45750	45750	0
108	20231121	171200	1638660600	45750	45750	45750	45750	0
109	20231121	171100	1638660600	45750	45750	45750	45750	0
110	20231121	171000	1638660600	45750	45750	45750	45750	0
111	20231121	170900	1638660600	45750	45750	45750	45750	0
112	20231121	170800	1638660600	45750	45750	45750	45750	0
113	20231121	170700	1638660600	45750	45750	45750	45750	0
114	20231121	170600	1638660600	45750	45750	45750	45750	0
115	20231121	170500	1638660600	45750	45750	45750	45750	0
116	20231121	170400	1638660600	45750	45750	45750	45750	0
117	20231121	170300	1638660600	45750	45750	45750	45750	0
118	20231121	170200	1638660600	45750	45750	45750	45750	0
119	20231121	170100	1638660600	45750	45750	45750	45750	0
120	20231121	170000	1638660600	45750	45750	45750	45750	0
121	20231121	165900	1638660600	45750	45750	45750	45750	0
122	20231121	165800	1638660600	45750	45750	45750	45750	4356
123	20231121	165700	1638660600	45750	45750	45750	45750	0
124	20231121	165600	1638660600	45750	45750	45750	45750	0
125	20231121	165500	1638660600	45750	45750	45750	45750	0
126	20231121	165400	1638660600	45750	45750	45750	45750	0
127	20231121	165300	1638660600	45750	45750	45750	45750	0
128	20231121	165200	1638660600	45750	45750	45750	45750	0
129	20231121	165100	1638660600	45750	45750	45750	45750	0
130	20231121	165000	1638660600	45750	45750	45750	45750	0
131	20231121	164900	1638660600	45750	45750	45750	45750	0
132	20231121	164800	1638660600	45750	45750	45750	45750	0
133	20231121	164700	1638660600	45750	45750	45750	45750	0
134	20231121	164600	1638660600	45750	45750	45750	45750	0
135	20231121	164500	1638660600	45750	45750	45750	45750	0
136	20231121	164400	1638660600	45750	45750	45750	45750	0
137	20231121	164300	1638660600	45750	45750	45750	45750	0
138	20231121	164200	1638660600	45750	45750	45750	45750	0
139	20231121	164100	1638660600	45750	45750	45750	45750	0
140	20231121	164000	1638660600	45750	45750	45750	45750	0
141	20231121	163900	1638660600	45750	45750	45750	45750	0
142	20231121	163800	1638660600	45750	45750	45750	45750	0
143	20231121	163700	1638660600	45750	45750	45750	45750	0
144	20231121	163600	1638660600	45750	45750	45750	45750	0
145	20231121	163500	1638660600	45750	45750	45750	45750	0
146	20231121	163400	1638660600	45750	45750	45750	45750	0
147	20231121	163300	1638660600	45750	45750	45750	45750	0
148	20231121	163200	1638660600	45750	45750	45750	45750	0
149	20231121	163100	1638660600	45750	45750	45750	45750	0
150	20231121	163000	1638660600	45750	45750	45750	45750	0
151	20231121	162900	1638660600	45750	45750	45750	45750	0
152	20231121	162800	1638660600	45750	45750	45750	45750	4356
153	20231121	162700	1638660600	45750	45750	45750	45750	0
154	20231121	162600	1638660600	45750	45750	45750	45750	0
155	20231121	162500	1638660600	45750	45750	45750	45750	0
156	20231121	162400	1638660600	45750	45750	45750	45750	0
157	20231121	162300	1638660600	45750	45750	45750	45750	0
158	20231121	162200	1638660600	45750	45750	45750	45750	0
159	20231121	162100	1638660600	45750	45750	45750	45750	0
160	20231121	162000	1638660600	45750	45750	45750	45750	0
161	20231121	161900	1638660600	45750	45750	45750	45750	0
162	20231121	161800	1638660600	45750	45750	45750	45750	0
163	20231121	161700	1638660600	45750	45750	45750	45750	0
164	20231121	161600	1638660600	45750	45750	45750	45750	0
165	20231121	161500	1638660600	45750	45750	45750	45750	0
166	20231121	161400	1638660600	45750	45750	45750	45750	0
167	20231121	161300	1638660600	45750	45750	45750	45750	0
168	20231121	161200	1638660600	45750	45750	45750	45750	0
169	20231121	161100	1638660600	45750	45750	45750	45750	0
170	20231121	161000	1638660600	45750	45750	45750	45750	0
171	20231121	160900	1638660600	45750	45750	45750	45750	0
172	20231121	160800	1638660600	45750	45750	45750	45750	0
173	20231121	160700	1638660600	45750	45750	45750	45750	0
174	20231121	160600	1638660600	45750	45750	45750	45750	0
175	20231121	160500	1638660600	45750	45750	45750	45750	0
176	20231121	160400	1638660600	45750	45750	45750	45750	0
177	20231121	160300	1638660600	45750	45750	45750	45750	0
178	20231121	160200	1638660600	45750	45750	45750	45750	0
179	20231121	160100	1638660600	45750	45750	45750	45750	0
180	20231121	160000	1638660600	45750	45750	45750	45750	0
181	20231121	155900	1638660600	45750	45750	45750	45750	0
182	20231121	155800	1638660600	45750	45750	45750	45750	4356
183	20231121	155700	1638660600	45750	45750	45750	45750	0
184	20231121	155600	1638660600	45750	45750	45750	45750	0
185	20231121	155500	1638660600	45750	45750	45750	45750	0
186	20231121	155400	1638660600	45750	45750	45750	45750	0
187	20231121	155300	1638660600	45750	45750	45750	45750	0
188	20231121	155200	1638660600	45750	45750	45750	45750	0
189	20231121	155100	1638660600	45750	45750	45750	45750	0
190	20231121	155000	1638660600	45750	45750	45750	45750	0
191	20231121	154900	1638660600	45750	45750	45750	45750	0
192	20231121	154800	1638660600	45750	45750	45750	45750	0
193	20231121	154700	1638660600	45750	45750	45750	45750	0
194	20231121	154600	1638660600	45750	45750	45750	45750	0
195	20231121	154500	1638660600	45750	45750	45750	45750	0
196	20231121	154400	1638660600	45750	45750	45750	45750	0
197	20231121	154300	1638660600	45750	45750	45750	45750	0
198	20231121	154200	1638660600	45750	45750	45750	45750	0
199	20231121	154100	1638660600	45750	45750	45750	45750	0
200	20231121	154000	1638660600	45750	45750	45750	45750	0
201	20231121	153900	1638660600	45750	45750	45750	45750	0
202	20231121	153800	1638660600	45750	45750	45750	45750	0
203	20231121	153700	1638660600	45750	45750	45750	45750	0
204	20231121	153600	1638660600	45750	45750	45750	45750	0
205	20231121	153500	1638660600	45750	45750	45750	45750	0
206	20231121	153400	1638660600	45750	45750	45750	45750	0
207	20231121	153300	1638660600	45750	45750	45750	45750	0
208	20231121	153200	1638660600	45750	45750	45750	45750	0
209	20231121	153100	1638660600	45750	45750	45750	45750	0
210	20231121	153000	1638660600	45750	45750	45750	45750	4356
211	20231121	152900	1439373600	45900	45900	45900	45900	0
212	20231121	152800	1439373600	45900	45900	45900	45900	0
213	20231121	152700	1439373600	45900	45900	45900	45900	0
214	20231121	152600	1439373600	45900	45900	45900	45900	0
215	20231121	152500	1439373600	45900	45900	45900	45900	0
216	20231121	152400	1439373600	45900	45900	45900	45900	0
217	20231121	152300	1439373600	45900	45900	45900	45900	0
218	20231121	152200	1439373600	45900	45900	45900	45900	0
219	20231121	152100	1439373600	45900	45900	45900	45900	0
220	20231121	152000	1439373600	45900	45900	45900	45900	0
221	20231121	151900	1439373600	45900	45850	45900	45800	165
222	20231121	151800	1431801300	45900	45850	45900	45850	121
223	20231121	151700	1426253050	45850	45800	45850	45800	62
224	20231121	151600	1423412800	45850	45850	45850	45800	19
225	20231121	151500	1422542250	45850	45850	45850	45800	36
226	20231121	151400	1420892600	45850	45850	45850	45850	4
227	20231121	151300	1420709200	45850	45850	45850	45800	86
228	20231121	151200	1416767050	45850	45850	45850	45850	17
229	20231121	151100	1415987600	45850	45900	45900	45850	16
230	20231121	151000	1415253700	45800	45800	45900	45800	23
231	20231121	150900	1414200000	45900	45900	45900	45850	192
232	20231121	150800	1405396500	45850	45850	45900	45850	337
233	20231121	150700	1389944250	45850	45850	45900	45850	234
234	20231121	150600	1379214700	45850	45900	45900	45850	36
235	20231121	150500	1377563250	45900	45850	45900	45850	21
236	20231121	150400	1376600300	45900	45950	45950	45900	172
237	20231121	150300	1368705050	45900	45950	45950	45900	53
238	20231121	150200	1366270650	45950	45950	45950	45950	46
239	20231121	150100	1364156950	45950	45950	46000	45950	357
240	20231121	150000	1347752700	45950	45850	45950	45850	139
241	20231121	145900	1341373050	45900	45900	45900	45900	2
242	20231121	145800	1341281250	45850	45850	45850	45850	19
243	20231121	145700	1340410100	45900	45900	45900	45900	12
244	20231121	145600	1339859300	45900	45850	45900	45850	21
245	20231121	145500	1338896350	45850	45850	45850	45850	19
246	20231121	145400	1338025200	45900	45900	45900	45900	28
247	20231121	145300	1336740000	45900	45900	45950	45900	330
248	20231121	145200	1321583000	45900	45900	45900	45900	0
249	20231121	145100	1321583000	45900	45900	45900	45900	65
250	20231121	145000	1318599500	45900	45850	45900	45850	41
251	20231121	144900	1316718550	45900	45900	45900	45900	16
252	20231121	144800	1315984150	45950	45850	45950	45850	24
253	20231121	144700	1314883250	45950	45900	45950	45900	269
254	20231121	144600	1302534050	45900	45900	45950	45900	380
255	20231121	144500	1285088650	45900	45900	45900	45900	43
256	20231121	144400	1283114950	45900	46000	46000	45900	12
257	20231121	144300	1282563050	45950	45900	45950	45900	20
258	20231121	144200	1281645000	45900	45900	45900	45900	2
259	20231121	144100	1281553200	45900	45950	45950	45900	270
260	20231121	144000	1269150150	45950	45950	45950	45950	19
261	20231121	143900	1268277100	45950	45950	45950	45950	203
262	20231121	143800	1258949250	45900	45950	45950	45900	47
263	20231121	143700	1256791800	45950	45950	45950	45950	5
264	20231121	143600	1256562050	45950	45900	45950	45900	28
265	20231121	143500	1255276400	45900	45900	45900	45900	19
266	20231121	143400	1254404300	45900	45900	45900	45900	1
267	20231121	143300	1254358400	45950	45950	45950	45950	109
268	20231121	143200	1249349850	45950	45950	45950	45950	0
269	20231121	143100	1249349850	45950	45950	45950	45950	20
270	20231121	143000	1248430850	46050	46100	46100	46050	155
271	20231121	142900	1241292650	46050	45950	46050	45950	147
272	20231121	142800	1234529050	45950	45950	45950	45950	90
273	20231121	142700	1230393550	45950	45950	45950	45950	65
274	20231121	142600	1227406800	45950	45950	45950	45950	19
275	20231121	142500	1226533750	45900	45900	45900	45900	0
276	20231121	142400	1226533750	45900	45900	45900	45900	19
277	20231121	142300	1225661650	45900	45950	45950	45900	21
278	20231121	142200	1224697650	45900	45900	45900	45900	4
279	20231121	142100	1224514050	45900	45950	45950	45900	224
280	20231121	142000	1214222200	45950	46100	46100	45950	199
281	20231121	141900	1205069600	46000	46000	46000	46000	19
282	20231121	141800	1204195600	46000	46000	46000	46000	19
283	20231121	141700	1203321600	46050	46050	46050	46050	30
284	20231121	141600	1201940100	46000	46000	46000	46000	19
285	20231121	141500	1201066100	46000	46000	46000	46000	0
286	20231121	141400	1201066100	46000	46000	46000	46000	436
287	20231121	141300	1181010100	45950	45950	45950	45950	19
288	20231121	141200	1180137050	45950	45950	45950	45950	0
289	20231121	141100	1180137050	45950	46000	46000	45950	28
290	20231121	141000	1178850000	46000	46000	46000	46000	153
291	20231121	140900	1171812000	45950	46000	46000	45950	29
292	20231121	140800	1170479000	45950	45950	45950	45950	20
293	20231121	140700	1169560000	45950	45950	45950	45950	0
294	20231121	140600	1169560000	45950	46000	46000	45950	30
295	20231121	140500	1168181050	45950	46000	46000	45950	42
296	20231121	140400	1166249150	45950	45950	45950	45950	92
297	20231121	140300	1162021750	45950	45950	46000	45950	75
298	20231121	140200	1158575050	45950	45950	45950	45950	3
299	20231121	140100	1158437200	45950	45950	45950	45950	54
300	20231121	140000	1155955900	46000	46000	46000	46000	13
301	20231121	135900	1155357900	45950	46000	46000	45950	20
302	20231121	135800	1154438850	45950	45950	45950	45950	19
303	20231121	135700	1153565800	46000	45950	46000	45950	11
304	20231121	135600	1153060300	46000	46000	46000	46000	133
305	20231121	135500	1146942300	46000	46000	46000	46000	0
306	20231121	135400	1146942300	46000	46050	46050	46000	28
307	20231121	135300	1145653850	46000	46000	46000	46000	92
308	20231121	135200	1141421850	46050	46050	46050	46050	9
309	20231121	135100	1141007400	46000	46000	46000	46000	19
310	20231121	135000	1140133400	46050	46050	46050	46050	2
311	20231121	134900	1140041300	46050	46000	46050	46000	28
312	20231121	134800	1138752850	46000	46000	46000	46000	0
313	20231121	134700	1138752850	46000	46050	46050	46000	20
314	20231121	134600	1137832800	46000	46000	46000	46000	147
315	20231121	134500	1131070800	46000	46050	46050	46000	128
316	20231121	134400	1125182250	46000	46000	46000	46000	87
317	20231121	134300	1121180250	46000	46000	46000	46000	0
318	20231121	134200	1121180250	46000	45950	46000	45950	79
319	20231121	134100	1117547200	45950	46000	46000	45900	1303
320	20231121	134000	1057630400	46000	46000	46000	46000	0
321	20231121	133900	1057630400	46000	46000	46000	46000	20
322	20231121	133800	1056710400	46000	46000	46000	46000	0
323	20231121	133700	1056710400	46000	46000	46000	46000	19
324	20231121	133600	1055836400	46000	46000	46050	46000	157
325	20231121	133500	1048607900	46000	46000	46000	46000	0
326	20231121	133400	1048607900	46000	46000	46000	46000	20
327	20231121	133300	1047687900	46000	46000	46000	46000	0
328	20231121	133200	1047687900	46000	46050	46050	46000	37
329	20231121	133100	1045984100	46000	46050	46050	46000	276
330	20231121	133000	1033275600	46050	46100	46100	46050	499
331	20231121	132900	1010272600	46100	46100	46150	46100	100
332	20231121	132800	1005661300	46050	46050	46050	46050	0
333	20231121	132700	1005661300	46050	46050	46050	46050	30
334	20231121	132600	1004279800	46050	46050	46050	46050	19
335	20231121	132500	1003404850	46050	46050	46050	46050	8
336	20231121	132400	1003036450	46100	46100	46150	46100	71
337	20231121	132300	999763200	46050	46100	46100	46050	19
338	20231121	132200	998887800	46050	46100	46100	46050	32
339	20231121	132100	997413550	46050	46050	46050	46050	38
340	20231121	132000	995663650	46100	46100	46100	46100	25
341	20231121	131900	994511150	46050	46050	46050	46050	30
342	20231121	131800	993129650	46100	46100	46100	46100	9
343	20231121	131700	992714750	46100	46050	46100	46050	31
344	20231121	131600	991287150	46050	46050	46050	46050	27
345	20231121	131500	990043800	46100	46100	46100	46100	0
346	20231121	131400	990043800	46100	46100	46100	46100	88
347	20231121	131300	985987000	46100	46100	46100	46100	10
348	20231121	131200	985526000	46100	46150	46150	46100	37
349	20231121	131100	983819850	46100	46100	46100	46100	11
350	20231121	131000	983312750	46100	46100	46100	46100	19
351	20231121	130900	982436850	46050	46100	46100	46050	37
352	20231121	130800	980732100	46050	46050	46050	46050	9
353	20231121	130700	980317650	46100	46100	46150	46100	69
354	20231121	130600	977134800	46050	46050	46050	46050	10
355	20231121	130500	976674300	46050	46050	46050	46050	19
356	20231121	130400	975799350	46100	46100	46100	46050	53
357	20231121	130300	973357600	46100	46150	46150	46100	123
358	20231121	130200	967682050	46100	46100	46100	46100	50
359	20231121	130100	965377050	46100	46100	46100	46050	142
360	20231121	130000	958831200	46050	46100	46100	46050	32
361	20231121	125900	957357550	46050	46100	46100	46050	129
362	20231121	125800	951411550	46100	46100	46100	46100	13
363	20231121	125700	950812250	46100	46100	46100	46100	20
364	20231121	125600	949890250	46100	46100	46100	46100	9
365	20231121	125500	949475350	46100	46100	46150	46100	58
366	20231121	125400	946801200	46150	46100	46150	46100	40
367	20231121	125300	944956850	46100	46150	46150	46100	20
368	20231121	125200	944033900	46100	46100	46150	46100	50
369	20231121	125100	941728000	46150	46150	46150	46150	11
370	20231121	125000	941220350	46100	46100	46100	46100	40
371	20231121	124900	939376350	46100	46100	46100	46100	20
372	20231121	124800	938454350	46150	46100	46150	46100	20
373	20231121	124700	937531850	46100	46100	46100	46100	19
374	20231121	124600	936655950	46050	46100	46150	46050	44
375	20231121	124500	934626600	46050	46100	46100	46050	31
376	20231121	124400	933199000	46050	46050	46050	46050	19
377	20231121	124300	932324050	46050	46050	46050	46050	9
378	20231121	124200	931909600	46100	46100	46100	46050	41
379	20231121	124100	930020450	46050	46050	46050	46050	20
380	20231121	124000	929099450	46100	46050	46100	46050	152
381	20231121	123900	922099250	46050	46050	46050	46050	29
382	20231121	123800	920763800	46050	46050	46050	46050	1
383	20231121	123700	920717750	46100	46050	46100	46050	81
384	20231121	123600	916985550	46050	46050	46050	46050	0
385	20231121	123500	916985550	46050	46100	46100	46050	40
386	20231121	123400	915143000	46050	46000	46100	46000	209
387	20231121	123300	905524550	46000	46000	46000	46000	9
388	20231121	123200	905110550	46000	46000	46000	46000	200
389	20231121	123100	895910550	46050	46050	46100	46050	189
390	20231121	123000	887207000	46000	46150	46150	46000	1256
391	20231121	122900	829382050	46150	46150	46150	46150	26
392	20231121	122800	828182150	46150	46200	46200	46150	46
393	20231121	122700	826058300	46150	46150	46150	46150	28
394	20231121	122600	824766100	46200	46200	46200	46200	40
395	20231121	122500	822918100	46150	46150	46150	46150	52
396	20231121	122400	820518300	46150	46150	46200	46150	30
397	20231121	122300	819133350	46150	46150	46150	46150	91
398	20231121	122200	814933700	46150	46050	46150	46050	81
399	20231121	122100	811198450	46100	46100	46100	46100	0
400	20231121	122000	811198450	46100	46100	46100	46050	37
401	20231121	121900	809493200	46100	46100	46100	46100	18
402	20231121	121800	808663400	46100	46100	46100	46100	13
403	20231121	121700	808064100	46100	46100	46100	46100	25
404	20231121	121600	806911600	46100	46150	46150	46100	16
405	20231121	121500	806173700	46100	46100	46100	46100	27
406	20231121	121400	804929000	46150	46100	46150	46100	17
407	20231121	121300	804144950	46100	46150	46150	46100	24
408	20231121	121200	803038300	46150	46150	46150	46100	70
409	20231121	121100	799810550	46100	46100	46100	46100	9
410	20231121	121000	799395650	46150	46200	46200	46150	45
411	20231121	120900	797318200	46200	46200	46200	46200	5
412	20231121	120800	797087200	46200	46100	46200	46100	75
413	20231121	120700	793626200	46100	46050	46100	46050	24
414	20231121	120600	792520750	46050	46100	46150	46050	315
415	20231121	120500	777999450	46150	46100	46150	46100	29
416	20231121	120400	776662300	46100	46100	46100	46100	0
417	20231121	120300	776662300	46100	46250	46250	46100	2025
418	20231121	120200	683063150	46250	46300	46300	46250	12
419	20231121	120100	682508000	46300	46350	46350	46300	18
420	20231121	120000	681674150	46350	46300	46350	46300	63
421	20231121	115900	678757200	46350	46300	46350	46300	19
422	20231121	115800	677877200	46300	46350	46350	46300	153
423	20231121	115700	670792850	46300	46300	46350	46300	48
424	20231121	115600	668569850	46300	46350	46350	46300	9
425	20231121	115500	668152750	46300	46300	46350	46300	46
426	20231121	115400	666022650	46300	46350	46350	46300	13
427	20231121	115300	665420300	46300	46350	46350	46300	59
428	20231121	115200	662687800	46300	46300	46350	46300	32
429	20231121	115100	661205700	46300	46300	46300	46300	10
430	20231121	115000	660742700	46300	46350	46350	46300	176
431	20231121	114900	652591200	46350	46300	46350	46300	30
432	20231121	114800	651201700	46300	46300	46300	46300	20
433	20231121	114700	650275700	46300	46350	46350	46300	42
434	20231121	114600	648330700	46300	46350	46350	46300	28
435	20231121	114500	647033850	46300	46300	46300	46300	38
436	20231121	114400	645274450	46350	46350	46350	46350	18
437	20231121	114300	644440150	46300	46300	46350	46300	32
438	20231121	114200	642958500	46300	46300	46300	46300	10
439	20231121	114100	642495500	46250	46250	46250	46250	20
440	20231121	114000	641570500	46250	46250	46250	46250	39
441	20231121	113900	639766750	46250	46250	46250	46250	0
442	20231121	113800	639766750	46250	46300	46350	46250	35
443	20231121	113700	638146450	46300	46250	46300	46250	99
444	20231121	113600	633563000	46200	46250	46250	46200	40
445	20231121	113500	631714950	46250	46200	46250	46200	21
446	20231121	113400	630744700	46250	46250	46250	46250	12
447	20231121	113300	630189700	46300	46250	46300	46200	64
448	20231121	113200	627229550	46200	46200	46250	46200	21
449	20231121	113100	626258900	46200	46250	46300	46200	29
450	20231121	113000	624917700	46300	46200	46300	46200	41
451	20231121	112900	623022400	46250	46200	46250	46200	5
452	20231121	112800	622791200	46250	46250	46250	46200	38
453	20231121	112700	621035150	46200	46200	46250	46200	15
454	20231121	112600	620341900	46250	46200	46300	46200	31
455	20231121	112500	618908600	46250	46200	46250	46200	30
456	20231121	112400	617522100	46250	46200	46250	46200	37
457	20231121	112300	615811300	46250	46250	46250	46200	83
458	20231121	112200	611974150	46250	46250	46250	46200	18
459	20231121	112100	611142250	46200	46250	46250	46200	30
460	20231121	112000	609755900	46200	46200	46250	46200	31
461	20231121	111900	608323350	46250	46250	46250	46200	29
462	20231121	111800	606982750	46250	46250	46250	46200	44
463	20231121	111700	604949400	46200	46200	46250	46200	30
464	20231121	111600	603563100	46200	46300	46300	46200	126
465	20231121	111500	597735100	46250	46250	46300	46250	46
466	20231121	111400	595607050	46250	46250	46300	46250	20
467	20231121	111300	594681700	46250	46250	46300	46250	53
468	20231121	111200	592230000	46250	46300	46300	46250	20
469	20231121	111100	591304200	46250	46250	46300	46250	42
470	20231121	111000	589361350	46250	46250	46300	46250	51
471	20231121	110900	587001500	46250	46250	46300	46250	33
472	20231121	110800	585474850	46250	46300	46300	46250	33
473	20231121	110700	583947950	46300	46250	46300	46250	15
474	20231121	110600	583254100	46300	46300	46350	46300	123
475	20231121	110500	577558800	46300	46300	46350	46300	38
476	20231121	110400	575799050	46300	46300	46300	46300	25
477	20231121	110300	574641550	46300	46350	46350	46300	89
478	20231121	110200	570518250	46300	46300	46350	46300	19
479	20231121	110100	569638100	46300	46300	46350	46300	66
480	20231121	110000	566581450	46300	46300	46300	46300	12
481	20231121	105900	566025850	46300	46300	46300	46300	36
482	20231121	105800	564359050	46300	46400	46400	46300	163
483	20231121	105700	556807150	46400	46350	46400	46350	20
484	20231121	105600	555879950	46400	46300	46400	46300	128
485	20231121	105500	549947750	46300	46250	46300	46250	154
486	20231121	105400	542818800	46250	46250	46300	46250	49
487	20231121	105300	540552100	46250	46250	46300	46250	29
488	20231121	105200	539210800	46300	46250	46300	46250	56
489	20231121	105100	536619650	46250	46300	46300	46250	97
490	20231121	105000	532128750	46300	46350	46350	46300	26
491	20231121	104900	530924150	46350	46300	46350	46300	35
492	20231121	104800	529303200	46300	46300	46350	46300	58
493	20231121	104700	526617750	46350	46300	46350	46300	88
494	20231121	104600	522539050	46300	46300	46300	46300	57
495	20231121	104500	519899950	46350	46300	46350	46300	37
496	20231121	104400	518185300	46300	46350	46350	46300	40
497	20231121	104300	516332850	46350	46300	46350	46300	31
498	20231121	104200	514897450	46300	46300	46300	46300	16
499	20231121	104100	514156650	46300	46350	46350	46300	25
500	20231121	104000	512998950	46350	46300	46350	46300	21
501	20231121	103900	512026200	46300	46300	46300	46300	27
502	20231121	103800	510776100	46350	46300	46350	46300	89
503	20231121	103700	506652950	46350	46350	46350	46350	9
504	20231121	103600	506235800	46300	46300	46300	46300	21
505	20231121	103500	505263500	46300	46350	46350	46300	21
506	20231121	103400	504291100	46350	46300	46350	46300	32
507	20231121	103300	502809000	46300	46300	46350	46300	32
508	20231121	103200	501327250	46300	46350	46350	46300	2
509	20231121	103100	501234600	46350	46350	46400	46300	140
510	20231121	103000	494745700	46350	46450	46450	46350	123
511	20231121	102900	489037850	46400	46350	46450	46350	524
512	20231121	102800	464709000	46350	46250	46400	46250	77
513	20231121	102700	461142000	46300	46250	46300	46250	15
514	20231121	102600	460448050	46250	46300	46350	46250	141
515	20231121	102500	453921100	46300	46350	46350	46250	167
516	20231121	102400	446187350	46300	46250	46300	46250	372
517	20231121	102300	428964800	46250	46250	46250	46200	153
518	20231121	102200	421889150	46200	46200	46250	46200	30
519	20231121	102100	420503000	46250	46150	46250	46150	216
520	20231121	102000	410523300	46200	46150	46200	46150	10
521	20231121	101900	410061350	46200	46150	46200	46150	71
522	20231121	101800	406782700	46200	46150	46200	46150	12
523	20231121	101700	406228400	46150	46150	46150	46150	48
524	20231121	101600	404013200	46150	46150	46150	46150	20
525	20231121	101500	403090200	46150	46150	46150	46150	184
526	20231121	101400	394598600	46150	46200	46200	46150	45
527	20231121	101300	392521250	46200	46150	46200	46150	10
528	20231121	101200	392059700	46150	46200	46200	46150	57
529	20231121	101100	389427700	46200	46200	46200	46200	129
530	20231121	101000	383467900	46200	46150	46200	46150	115
531	20231121	100900	378155550	46150	46100	46150	46050	136
532	20231121	100800	371881600	46050	46000	46100	46000	317
533	20231121	100700	357272300	46000	46050	46050	46000	40
534	20231121	100600	355431350	46000	46050	46050	46000	33
535	20231121	100500	353913250	46050	46050	46050	46050	1
536	20231121	100400	353867200	46050	46000	46050	46000	269
537	20231121	100300	341481150	46050	46000	46050	46000	199
538	20231121	100200	332326600	46000	46000	46000	46000	31
539	20231121	100100	330900600	46000	46050	46050	46000	46
540	20231121	100000	328784100	46000	46000	46000	46000	19
541	20231121	095900	327910100	46000	46000	46050	46000	29
542	20231121	095800	326575650	46050	46000	46050	46000	73
543	20231121	095700	323216100	46000	46050	46050	46000	44
544	20231121	095600	321190850	46050	46050	46050	46000	40
545	20231121	095500	319350350	46000	46050	46050	46000	22
546	20231121	095400	318337700	46000	46050	46050	46000	25
547	20231121	095300	317187500	46000	46000	46000	46000	11
548	20231121	095200	316681500	46000	46000	46050	46000	29
549	20231121	095100	315347050	46000	46000	46000	46000	39
550	20231121	095000	313553050	46050	46050	46050	46050	9
551	20231121	094900	313138600	46000	46050	46050	46000	38
552	20231121	094800	311390300	46000	46000	46000	46000	10
553	20231121	094700	310930300	46050	45950	46050	45950	252
554	20231121	094600	299338300	46000	45900	46000	45900	766
555	20231121	094500	264141000	45900	45900	45900	45900	61
556	20231121	094400	261341100	45950	45950	45950	45900	30
557	20231121	094300	259963600	45900	45900	45900	45900	12
558	20231121	094200	259412800	45900	45900	45900	45900	108
559	20231121	094100	254455600	45900	45950	45950	45900	119
560	20231121	094000	248991350	45950	45950	45950	45950	41
561	20231121	093900	247107400	45950	46000	46000	45950	10
562	20231121	093800	246647850	45950	45950	45950	45900	126
563	20231121	093700	240858650	45950	45950	45950	45950	41
564	20231121	093600	238974700	45950	46000	46000	45950	78
565	20231121	093500	235386800	45950	45950	45950	45950	20
566	20231121	093400	234467800	45950	45950	46000	45950	69
567	20231121	093300	231297200	45950	45950	45950	45950	20
568	20231121	093200	230378200	45950	46000	46000	45950	175
569	20231121	093100	222336450	46000	45950	46000	45950	60
570	20231121	093000	219579350	45950	45950	45950	45950	9
571	20231121	092900	219165800	45950	45950	46000	45950	11
572	20231121	092800	218660300	46000	46000	46000	45950	12
573	20231121	092700	218108800	46000	46000	46000	46000	3
574	20231121	092600	217970800	46000	46000	46000	46000	10
575	20231121	092500	217510800	45950	45950	46000	45950	52
576	20231121	092400	215121350	46000	45950	46000	45950	129
577	20231121	092300	209188950	45950	46000	46000	45950	7
578	20231121	092200	208867250	46000	46000	46000	46000	24
579	20231121	092100	207763250	46000	46000	46000	45950	141
580	20231121	092000	201277300	46000	45950	46000	45950	73
581	20231121	091900	197919400	46000	46050	46050	46000	88
582	20231121	091800	193871350	46000	46000	46000	46000	10
583	20231121	091700	193411350	46000	46000	46000	46000	0
584	20231121	091600	193411350	46000	46000	46000	46000	32
585	20231121	091500	191939350	46000	46000	46000	46000	85
586	20231121	091400	188029350	46050	46050	46050	46000	441
587	20231121	091300	167722400	46000	46150	46200	45950	1325
588	20231121	091200	106730000	46150	46150	46150	46150	116
589	20231121	091100	101376600	46150	46150	46150	46150	6
590	20231121	091000	101099700	46150	46100	46150	46100	44
591	20231121	090900	99069150	46100	46150	46150	46100	46
592	20231121	090800	96948500	46100	46100	46300	46100	27
593	20231121	090700	95701100	46100	46050	46100	46050	122
594	20231121	090600	90081150	46000	45950	46000	45950	113
595	20231121	090500	84884750	45950	45950	45950	45950	54
596	20231121	090400	82403450	45950	46200	46200	45950	722
597	20231121	090300	49096500	46250	46250	46300	46150	100
598	20231121	090200	44481000	46100	46100	46300	46100	326
599	20231121	090100	29421950	46100	46000	46100	45950	212
600	20231121	090000	19666200	46100	46050	46100	46050	427