KissMeData/170900/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	201000	279738700	57300	57300	57300	57300	367
3	20231122	200900	279738700	57300	57300	57300	57300	0
4	20231122	200800	279738700	57300	57300	57300	57300	0
5	20231122	200700	279738700	57300	57300	57300	57300	0
6	20231122	200600	279738700	57300	57300	57300	57300	0
7	20231122	200500	279738700	57300	57300	57300	57300	0
8	20231122	200400	279738700	57300	57300	57300	57300	0
9	20231122	200300	279738700	57300	57300	57300	57300	0
10	20231122	200200	279738700	57300	57300	57300	57300	0
11	20231122	200100	279738700	57300	57300	57300	57300	0
12	20231122	200000	279738700	57300	57300	57300	57300	0
13	20231122	195900	279738700	57300	57300	57300	57300	0
14	20231122	195800	279738700	57300	57300	57300	57300	0
15	20231122	195700	279738700	57300	57300	57300	57300	0
16	20231122	195600	279738700	57300	57300	57300	57300	0
17	20231122	195500	279738700	57300	57300	57300	57300	0
18	20231122	195400	279738700	57300	57300	57300	57300	0
19	20231122	195300	279738700	57300	57300	57300	57300	0
20	20231122	195200	279738700	57300	57300	57300	57300	0
21	20231122	195100	279738700	57300	57300	57300	57300	0
22	20231122	195000	279738700	57300	57300	57300	57300	0
23	20231122	194900	279738700	57300	57300	57300	57300	0
24	20231122	194800	279738700	57300	57300	57300	57300	0
25	20231122	194700	279738700	57300	57300	57300	57300	0
26	20231122	194600	279738700	57300	57300	57300	57300	0
27	20231122	194500	279738700	57300	57300	57300	57300	0
28	20231122	194400	279738700	57300	57300	57300	57300	0
29	20231122	194300	279738700	57300	57300	57300	57300	0
30	20231122	194200	279738700	57300	57300	57300	57300	0
31	20231122	194100	279738700	57300	57300	57300	57300	0
32	20231122	194000	279738700	57300	57300	57300	57300	367
33	20231122	193900	279738700	57300	57300	57300	57300	0
34	20231122	193800	279738700	57300	57300	57300	57300	0
35	20231122	193700	279738700	57300	57300	57300	57300	0
36	20231122	193600	279738700	57300	57300	57300	57300	0
37	20231122	193500	279738700	57300	57300	57300	57300	0
38	20231122	193400	279738700	57300	57300	57300	57300	0
39	20231122	193300	279738700	57300	57300	57300	57300	0
40	20231122	193200	279738700	57300	57300	57300	57300	0
41	20231122	193100	279738700	57300	57300	57300	57300	0
42	20231122	193000	279738700	57300	57300	57300	57300	0
43	20231122	192900	279738700	57300	57300	57300	57300	0
44	20231122	192800	279738700	57300	57300	57300	57300	0
45	20231122	192700	279738700	57300	57300	57300	57300	0
46	20231122	192600	279738700	57300	57300	57300	57300	0
47	20231122	192500	279738700	57300	57300	57300	57300	0
48	20231122	192400	279738700	57300	57300	57300	57300	0
49	20231122	192300	279738700	57300	57300	57300	57300	0
50	20231122	192200	279738700	57300	57300	57300	57300	0
51	20231122	192100	279738700	57300	57300	57300	57300	0
52	20231122	192000	279738700	57300	57300	57300	57300	0
53	20231122	191900	279738700	57300	57300	57300	57300	0
54	20231122	191800	279738700	57300	57300	57300	57300	0
55	20231122	191700	279738700	57300	57300	57300	57300	0
56	20231122	191600	279738700	57300	57300	57300	57300	0
57	20231122	191500	279738700	57300	57300	57300	57300	0
58	20231122	191400	279738700	57300	57300	57300	57300	0
59	20231122	191300	279738700	57300	57300	57300	57300	0
60	20231122	191200	279738700	57300	57300	57300	57300	0
61	20231122	191100	279738700	57300	57300	57300	57300	0
62	20231122	191000	279738700	57300	57300	57300	57300	367
63	20231122	190900	279738700	57300	57300	57300	57300	0
64	20231122	190800	279738700	57300	57300	57300	57300	0
65	20231122	190700	279738700	57300	57300	57300	57300	0
66	20231122	190600	279738700	57300	57300	57300	57300	0
67	20231122	190500	279738700	57300	57300	57300	57300	0
68	20231122	190400	279738700	57300	57300	57300	57300	0
69	20231122	190300	279738700	57300	57300	57300	57300	0
70	20231122	190200	279738700	57300	57300	57300	57300	0
71	20231122	190100	279738700	57300	57300	57300	57300	0
72	20231122	190000	279738700	57300	57300	57300	57300	0
73	20231122	185900	279738700	57300	57300	57300	57300	0
74	20231122	185800	279738700	57300	57300	57300	57300	0
75	20231122	185700	279738700	57300	57300	57300	57300	0
76	20231122	185600	279738700	57300	57300	57300	57300	0
77	20231122	185500	279738700	57300	57300	57300	57300	0
78	20231122	185400	279738700	57300	57300	57300	57300	0
79	20231122	185300	279738700	57300	57300	57300	57300	0
80	20231122	185200	279738700	57300	57300	57300	57300	0
81	20231122	185100	279738700	57300	57300	57300	57300	0
82	20231122	185000	279738700	57300	57300	57300	57300	0
83	20231122	184900	279738700	57300	57300	57300	57300	0
84	20231122	184800	279738700	57300	57300	57300	57300	0
85	20231122	184700	279738700	57300	57300	57300	57300	0
86	20231122	184600	279738700	57300	57300	57300	57300	0
87	20231122	184500	279738700	57300	57300	57300	57300	0
88	20231122	184400	279738700	57300	57300	57300	57300	0
89	20231122	184300	279738700	57300	57300	57300	57300	0
90	20231122	184200	279738700	57300	57300	57300	57300	0
91	20231122	184100	279738700	57300	57300	57300	57300	0
92	20231122	184000	279738700	57300	57300	57300	57300	367
93	20231122	183900	279738700	57300	57300	57300	57300	0
94	20231122	183800	279738700	57300	57300	57300	57300	0
95	20231122	183700	279738700	57300	57300	57300	57300	0
96	20231122	183600	279738700	57300	57300	57300	57300	0
97	20231122	183500	279738700	57300	57300	57300	57300	0
98	20231122	183400	279738700	57300	57300	57300	57300	0
99	20231122	183300	279738700	57300	57300	57300	57300	0
100	20231122	183200	279738700	57300	57300	57300	57300	0
101	20231122	183100	279738700	57300	57300	57300	57300	0
102	20231122	183000	279738700	57300	57300	57300	57300	0
103	20231122	182900	279738700	57300	57300	57300	57300	0
104	20231122	182800	279738700	57300	57300	57300	57300	0
105	20231122	182700	279738700	57300	57300	57300	57300	0
106	20231122	182600	279738700	57300	57300	57300	57300	0
107	20231122	182500	279738700	57300	57300	57300	57300	0
108	20231122	182400	279738700	57300	57300	57300	57300	0
109	20231122	182300	279738700	57300	57300	57300	57300	0
110	20231122	182200	279738700	57300	57300	57300	57300	0
111	20231122	182100	279738700	57300	57300	57300	57300	0
112	20231122	182000	279738700	57300	57300	57300	57300	0
113	20231122	181900	279738700	57300	57300	57300	57300	0
114	20231122	181800	279738700	57300	57300	57300	57300	0
115	20231122	181700	279738700	57300	57300	57300	57300	0
116	20231122	181600	279738700	57300	57300	57300	57300	0
117	20231122	181500	279738700	57300	57300	57300	57300	0
118	20231122	181400	279738700	57300	57300	57300	57300	0
119	20231122	181300	279738700	57300	57300	57300	57300	0
120	20231122	181200	279738700	57300	57300	57300	57300	0
121	20231122	181100	279738700	57300	57300	57300	57300	0
122	20231122	181000	279738700	57300	57300	57300	57300	367
123	20231122	180900	279738700	57300	57300	57300	57300	0
124	20231122	180800	279738700	57300	57300	57300	57300	0
125	20231122	180700	279738700	57300	57300	57300	57300	0
126	20231122	180600	279738700	57300	57300	57300	57300	0
127	20231122	180500	279738700	57300	57300	57300	57300	0
128	20231122	180400	279738700	57300	57300	57300	57300	0
129	20231122	180300	279738700	57300	57300	57300	57300	0
130	20231122	180200	279738700	57300	57300	57300	57300	0
131	20231122	180100	279738700	57300	57300	57300	57300	0
132	20231122	180000	279738700	57300	57300	57300	57300	0
133	20231122	175900	279738700	57300	57300	57300	57300	0
134	20231122	175800	279738700	57300	57300	57300	57300	0
135	20231122	175700	279738700	57300	57300	57300	57300	0
136	20231122	175600	279738700	57300	57300	57300	57300	0
137	20231122	175500	279738700	57300	57300	57300	57300	0
138	20231122	175400	279738700	57300	57300	57300	57300	0
139	20231122	175300	279738700	57300	57300	57300	57300	0
140	20231122	175200	279738700	57300	57300	57300	57300	0
141	20231122	175100	279738700	57300	57300	57300	57300	0
142	20231122	175000	279738700	57300	57300	57300	57300	0
143	20231122	174900	279738700	57300	57300	57300	57300	0
144	20231122	174800	279738700	57300	57300	57300	57300	0
145	20231122	174700	279738700	57300	57300	57300	57300	0
146	20231122	174600	279738700	57300	57300	57300	57300	0
147	20231122	174500	279738700	57300	57300	57300	57300	0
148	20231122	174400	279738700	57300	57300	57300	57300	0
149	20231122	174300	279738700	57300	57300	57300	57300	0
150	20231122	174200	279738700	57300	57300	57300	57300	0
151	20231122	174100	279738700	57300	57300	57300	57300	0
152	20231122	174000	279738700	57300	57300	57300	57300	367
153	20231122	173900	279738700	57300	57300	57300	57300	0
154	20231122	173800	279738700	57300	57300	57300	57300	0
155	20231122	173700	279738700	57300	57300	57300	57300	0
156	20231122	173600	279738700	57300	57300	57300	57300	0
157	20231122	173500	279738700	57300	57300	57300	57300	0
158	20231122	173400	279738700	57300	57300	57300	57300	0
159	20231122	173300	279738700	57300	57300	57300	57300	0
160	20231122	173200	279738700	57300	57300	57300	57300	0
161	20231122	173100	279738700	57300	57300	57300	57300	0
162	20231122	173000	279738700	57300	57300	57300	57300	0
163	20231122	172900	279738700	57300	57300	57300	57300	0
164	20231122	172800	279738700	57300	57300	57300	57300	0
165	20231122	172700	279738700	57300	57300	57300	57300	0
166	20231122	172600	279738700	57300	57300	57300	57300	0
167	20231122	172500	279738700	57300	57300	57300	57300	0
168	20231122	172400	279738700	57300	57300	57300	57300	0
169	20231122	172300	279738700	57300	57300	57300	57300	0
170	20231122	172200	279738700	57300	57300	57300	57300	0
171	20231122	172100	279738700	57300	57300	57300	57300	0
172	20231122	172000	279738700	57300	57300	57300	57300	0
173	20231122	171900	279738700	57300	57300	57300	57300	0
174	20231122	171800	279738700	57300	57300	57300	57300	0
175	20231122	171700	279738700	57300	57300	57300	57300	0
176	20231122	171600	279738700	57300	57300	57300	57300	0
177	20231122	171500	279738700	57300	57300	57300	57300	0
178	20231122	171400	279738700	57300	57300	57300	57300	0
179	20231122	171300	279738700	57300	57300	57300	57300	0
180	20231122	171200	279738700	57300	57300	57300	57300	0
181	20231122	171100	279738700	57300	57300	57300	57300	0
182	20231122	171000	279738700	57300	57300	57300	57300	367
183	20231122	170900	279738700	57300	57300	57300	57300	0
184	20231122	170800	279738700	57300	57300	57300	57300	0
185	20231122	170700	279738700	57300	57300	57300	57300	0
186	20231122	170600	279738700	57300	57300	57300	57300	0
187	20231122	170500	279738700	57300	57300	57300	57300	0
188	20231122	170400	279738700	57300	57300	57300	57300	0
189	20231122	170300	279738700	57300	57300	57300	57300	0
190	20231122	170200	279738700	57300	57300	57300	57300	0
191	20231122	170100	279738700	57300	57300	57300	57300	0
192	20231122	170000	279738700	57300	57300	57300	57300	0
193	20231122	165900	279738700	57300	57300	57300	57300	0
194	20231122	165800	279738700	57300	57300	57300	57300	0
195	20231122	165700	279738700	57300	57300	57300	57300	0
196	20231122	165600	279738700	57300	57300	57300	57300	0
197	20231122	165500	279738700	57300	57300	57300	57300	0
198	20231122	165400	279738700	57300	57300	57300	57300	0
199	20231122	165300	279738700	57300	57300	57300	57300	0
200	20231122	165200	279738700	57300	57300	57300	57300	0
201	20231122	165100	279738700	57300	57300	57300	57300	0
202	20231122	165000	279738700	57300	57300	57300	57300	0
203	20231122	164900	279738700	57300	57300	57300	57300	0
204	20231122	164800	279738700	57300	57300	57300	57300	0
205	20231122	164700	279738700	57300	57300	57300	57300	0
206	20231122	164600	279738700	57300	57300	57300	57300	0
207	20231122	164500	279738700	57300	57300	57300	57300	0
208	20231122	164400	279738700	57300	57300	57300	57300	0
209	20231122	164300	279738700	57300	57300	57300	57300	0
210	20231122	164200	279738700	57300	57300	57300	57300	0
211	20231122	164100	279738700	57300	57300	57300	57300	0
212	20231122	164000	279738700	57300	57300	57300	57300	367
213	20231122	163900	279738700	57300	57300	57300	57300	0
214	20231122	163800	279738700	57300	57300	57300	57300	0
215	20231122	163700	279738700	57300	57300	57300	57300	0
216	20231122	163600	279738700	57300	57300	57300	57300	0
217	20231122	163500	279738700	57300	57300	57300	57300	0
218	20231122	163400	279738700	57300	57300	57300	57300	0
219	20231122	163300	279738700	57300	57300	57300	57300	0
220	20231122	163200	279738700	57300	57300	57300	57300	0
221	20231122	163100	279738700	57300	57300	57300	57300	0
222	20231122	163000	279738700	57300	57300	57300	57300	0
223	20231122	162900	279738700	57300	57300	57300	57300	0
224	20231122	162800	279738700	57300	57300	57300	57300	0
225	20231122	162700	279738700	57300	57300	57300	57300	0
226	20231122	162600	279738700	57300	57300	57300	57300	0
227	20231122	162500	279738700	57300	57300	57300	57300	0
228	20231122	162400	279738700	57300	57300	57300	57300	0
229	20231122	162300	279738700	57300	57300	57300	57300	0
230	20231122	162200	279738700	57300	57300	57300	57300	0
231	20231122	162100	279738700	57300	57300	57300	57300	0
232	20231122	162000	279738700	57300	57300	57300	57300	0
233	20231122	161900	279738700	57300	57300	57300	57300	0
234	20231122	161800	279738700	57300	57300	57300	57300	0
235	20231122	161700	279738700	57300	57300	57300	57300	0
236	20231122	161600	279738700	57300	57300	57300	57300	0
237	20231122	161500	279738700	57300	57300	57300	57300	0
238	20231122	161400	279738700	57300	57300	57300	57300	0
239	20231122	161300	279738700	57300	57300	57300	57300	0
240	20231122	161200	279738700	57300	57300	57300	57300	0
241	20231122	161100	279738700	57300	57300	57300	57300	0
242	20231122	161000	279738700	57300	57300	57300	57300	367
243	20231122	160900	279738700	57300	57300	57300	57300	0
244	20231122	160800	279738700	57300	57300	57300	57300	0
245	20231122	160700	279738700	57300	57300	57300	57300	0
246	20231122	160600	279738700	57300	57300	57300	57300	0
247	20231122	160500	279738700	57300	57300	57300	57300	0
248	20231122	160400	279738700	57300	57300	57300	57300	0
249	20231122	160300	279738700	57300	57300	57300	57300	0
250	20231122	160200	279738700	57300	57300	57300	57300	0
251	20231122	160100	279738700	57300	57300	57300	57300	0
252	20231122	160000	279738700	57300	57300	57300	57300	0
253	20231122	155900	279738700	57300	57300	57300	57300	0
254	20231122	155800	279738700	57300	57300	57300	57300	0
255	20231122	155700	279738700	57300	57300	57300	57300	0
256	20231122	155600	279738700	57300	57300	57300	57300	0
257	20231122	155500	279738700	57300	57300	57300	57300	0
258	20231122	155400	279738700	57300	57300	57300	57300	0
259	20231122	155300	279738700	57300	57300	57300	57300	0
260	20231122	155200	279738700	57300	57300	57300	57300	0
261	20231122	155100	279738700	57300	57300	57300	57300	0
262	20231122	155000	279738700	57300	57300	57300	57300	0
263	20231122	154900	279738700	57300	57300	57300	57300	0
264	20231122	154800	279738700	57300	57300	57300	57300	0
265	20231122	154700	279738700	57300	57300	57300	57300	0
266	20231122	154600	279738700	57300	57300	57300	57300	0
267	20231122	154500	279738700	57300	57300	57300	57300	0
268	20231122	154400	279738700	57300	57300	57300	57300	0
269	20231122	154300	279738700	57300	57300	57300	57300	0
270	20231122	154200	279738700	57300	57300	57300	57300	0
271	20231122	154100	279738700	57300	57300	57300	57300	0
272	20231122	154000	279738700	57300	57300	57300	57300	367
273	20231122	153900	279738700	57300	57300	57300	57300	0
274	20231122	153800	279738700	57300	57300	57300	57300	0
275	20231122	153700	279738700	57300	57300	57300	57300	0
276	20231122	153600	279738700	57300	57300	57300	57300	0
277	20231122	153500	279738700	57300	57300	57300	57300	0
278	20231122	153400	279738700	57300	57300	57300	57300	0
279	20231122	153300	279738700	57300	57300	57300	57300	0
280	20231122	153200	279738700	57300	57300	57300	57300	0
281	20231122	153100	279738700	57300	57300	57300	57300	0
282	20231122	153000	279738700	57300	57300	57300	57300	367
283	20231122	152900	258709600	57300	57300	57300	57300	0
284	20231122	152800	258709600	57300	57300	57300	57300	0
285	20231122	152700	258709600	57300	57300	57300	57300	0
286	20231122	152600	258709600	57300	57300	57300	57300	0
287	20231122	152500	258709600	57300	57300	57300	57300	0
288	20231122	152400	258709600	57300	57300	57300	57300	0
289	20231122	152300	258709600	57300	57300	57300	57300	0
290	20231122	152200	258709600	57300	57300	57300	57300	0
291	20231122	152100	258709600	57300	57300	57300	57300	0
292	20231122	152000	258709600	57300	57300	57300	57300	0
293	20231122	151900	258709600	57300	57200	57500	57200	66
294	20231122	151800	254928000	57200	57300	57300	57200	48
295	20231122	151700	252178400	57200	57300	57300	57200	12
296	20231122	151600	251491400	57400	57300	57400	57300	5
297	20231122	151500	251204800	57300	57200	57300	57200	52
298	20231122	151400	248225400	57200	57300	57300	57200	7
299	20231122	151300	247824700	57300	57200	57300	57200	11
300	20231122	151200	247194500	57200	57200	57200	57200	5
301	20231122	151100	246908500	57200	57300	57300	57200	3
302	20231122	151000	246736700	57300	57100	57300	57100	16
303	20231122	150900	245821500	57200	57100	57200	57100	7
304	20231122	150800	245421600	57200	57200	57200	57100	13
305	20231122	150700	244679100	57100	57200	57200	57100	9
306	20231122	150600	244165000	57200	57100	57200	57100	8
307	20231122	150500	243708000	57200	57200	57200	57100	3
308	20231122	150400	243536500	57200	57200	57200	57200	2
309	20231122	150300	243422100	57100	57100	57200	57100	5
310	20231122	150200	243136500	57200	57100	57200	57100	2
311	20231122	150100	243022200	57100	57100	57100	57100	1
312	20231122	150000	242965100	57100	57100	57100	57100	9
313	20231122	145900	242451200	57100	57100	57100	57100	2
314	20231122	145800	242337000	57100	57100	57100	57100	1
315	20231122	145700	242279900	57100	57100	57100	57100	4
316	20231122	145600	242051500	57100	57100	57100	57100	0
317	20231122	145500	242051500	57100	57100	57100	57100	1
318	20231122	145400	241994400	57100	57100	57100	57100	4
319	20231122	145300	241766000	57100	57100	57100	57100	0
320	20231122	145200	241766000	57100	57100	57100	57100	1
321	20231122	145100	241708900	57100	57100	57100	57100	3
322	20231122	145000	241537600	57100	57100	57100	57100	1
323	20231122	144900	241480500	57200	57200	57200	57200	11
324	20231122	144800	240851300	57100	57100	57100	57100	5
325	20231122	144700	240565800	57100	57100	57100	57100	0
326	20231122	144600	240565800	57100	57100	57100	57100	1
327	20231122	144500	240508700	57100	57100	57200	57100	6
328	20231122	144400	240165800	57100	57100	57100	57100	1
329	20231122	144300	240108700	57000	57000	57000	57000	0
330	20231122	144200	240108700	57000	57000	57000	57000	0
331	20231122	144100	240108700	57000	57000	57000	57000	0
332	20231122	144000	240108700	57000	57300	57300	57000	801
333	20231122	143900	194355700	57300	57300	57300	57300	3
334	20231122	143800	194183800	57300	57300	57300	57300	2
335	20231122	143700	194069200	57300	57300	57300	57300	32
336	20231122	143600	192235600	57300	57300	57300	57300	1
337	20231122	143500	192178300	57300	57300	57300	57300	0
338	20231122	143400	192178300	57300	57300	57300	57300	31
339	20231122	143300	190402000	57400	57300	57400	57300	8
340	20231122	143200	189943100	57300	57300	57300	57300	1
341	20231122	143100	189885800	57300	57300	57300	57300	1
342	20231122	143000	189828500	57300	57300	57300	57300	2
343	20231122	142900	189713900	57300	57300	57300	57300	1
344	20231122	142800	189656600	57300	57300	57300	57300	0
345	20231122	142700	189656600	57300	57300	57300	57300	2
346	20231122	142600	189542000	57300	57300	57300	57300	0
347	20231122	142500	189542000	57300	57300	57300	57300	1
348	20231122	142400	189484700	57400	57400	57400	57400	53
349	20231122	142300	186442500	57400	57400	57400	57400	6
350	20231122	142200	186098100	57400	57300	57400	57300	5
351	20231122	142100	185811200	57300	57400	57400	57300	24
352	20231122	142000	184435900	57400	57400	57400	57400	1
353	20231122	141900	184378500	57300	57400	57400	57300	2
354	20231122	141800	184263800	57300	57400	57400	57300	6
355	20231122	141700	183919800	57400	57300	57400	57300	2
356	20231122	141600	183805100	57300	57300	57300	57300	0
357	20231122	141500	183805100	57300	57300	57300	57300	4
358	20231122	141400	183575900	57300	57300	57300	57300	0
359	20231122	141300	183575900	57300	57300	57300	57300	1
360	20231122	141200	183518600	57300	57300	57300	57300	2
361	20231122	141100	183404000	57300	57300	57300	57300	1
362	20231122	141000	183346700	57300	57300	57300	57300	0
363	20231122	140900	183346700	57300	57300	57300	57300	3
364	20231122	140800	183174800	57300	57300	57300	57300	2
365	20231122	140700	183060200	57300	57300	57300	57300	6
366	20231122	140600	182716400	57300	57300	57300	57300	3
367	20231122	140500	182544500	57300	57300	57300	57300	2
368	20231122	140400	182429900	57400	57400	57400	57400	2
369	20231122	140300	182315100	57400	57400	57400	57400	2
370	20231122	140200	182200300	57400	57400	57400	57400	0
371	20231122	140100	182200300	57400	57400	57400	57400	0
372	20231122	140000	182200300	57400	57400	57400	57400	13
373	20231122	135900	181454100	57400	57400	57400	57400	0
374	20231122	135800	181454100	57400	57400	57400	57400	79
375	20231122	135700	176919500	57300	57300	57300	57300	2
376	20231122	135600	176804900	57300	57300	57300	57300	0
377	20231122	135500	176804900	57300	57300	57300	57300	0
378	20231122	135400	176804900	57300	57300	57300	57300	3
379	20231122	135300	176633000	57300	57300	57300	57300	0
380	20231122	135200	176633000	57300	57300	57300	57300	0
381	20231122	135100	176633000	57300	57300	57300	57300	4
382	20231122	135000	176403800	57300	57300	57300	57300	1
383	20231122	134900	176346500	57300	57300	57300	57300	0
384	20231122	134800	176346500	57300	57300	57300	57300	3
385	20231122	134700	176174600	57300	57300	57300	57300	0
386	20231122	134600	176174600	57300	57300	57300	57300	0
387	20231122	134500	176174600	57300	57300	57300	57300	3
388	20231122	134400	176002700	57400	57400	57400	57400	19
389	20231122	134300	174912100	57400	57400	57400	57400	57
390	20231122	134200	171640300	57300	57300	57300	57300	6
391	20231122	134100	171296500	57200	57200	57200	57200	0
392	20231122	134000	171296500	57200	57200	57200	57200	0
393	20231122	133900	171296500	57200	57200	57200	57200	2
394	20231122	133800	171182100	57200	57200	57200	57200	0
395	20231122	133700	171182100	57200	57200	57200	57200	0
396	20231122	133600	171182100	57200	57200	57200	57200	1
397	20231122	133500	171124900	57400	57400	57400	57400	0
398	20231122	133400	171124900	57400	57400	57400	57400	1
399	20231122	133300	171067500	57500	57400	57500	57400	88
400	20231122	133200	166012000	57400	57400	57400	57400	0
401	20231122	133100	166012000	57400	57400	57400	57400	1
402	20231122	133000	165954600	57500	57200	57500	57200	89
403	20231122	132900	160845800	57100	57100	57100	57100	0
404	20231122	132800	160845800	57100	57100	57100	57100	3
405	20231122	132700	160674500	57100	57100	57100	57100	0
406	20231122	132600	160674500	57100	57100	57100	57100	0
407	20231122	132500	160674500	57100	57100	57100	57100	2
408	20231122	132400	160560300	57100	57100	57100	57100	0
409	20231122	132300	160560300	57100	57100	57100	57100	0
410	20231122	132200	160560300	57100	57100	57100	57100	0
411	20231122	132100	160560300	57100	57100	57100	57100	100
412	20231122	132000	154850300	57200	57200	57200	57200	0
413	20231122	131900	154850300	57200	57200	57200	57200	59
414	20231122	131800	151475500	57100	57100	57100	57100	1
415	20231122	131700	151418400	57200	57200	57200	57200	0
416	20231122	131600	151418400	57200	57100	57200	57100	4
417	20231122	131500	151189900	57100	57100	57100	57100	0
418	20231122	131400	151189900	57100	57100	57100	57100	0
419	20231122	131300	151189900	57100	57100	57100	57100	3
420	20231122	131200	151018600	57100	57100	57100	57100	0
421	20231122	131100	151018600	57100	57100	57100	57100	5
422	20231122	131000	150733100	57100	57100	57100	57100	3
423	20231122	130900	150561800	57100	57100	57100	57100	110
424	20231122	130800	144280800	57200	57200	57200	57200	0
425	20231122	130700	144280800	57200	57200	57200	57200	0
426	20231122	130600	144280800	57200	57200	57200	57200	0
427	20231122	130500	144280800	57200	57200	57200	57200	0
428	20231122	130400	144280800	57200	57200	57200	57200	20
429	20231122	130300	143136800	57200	57200	57200	57200	2
430	20231122	130200	143022400	57100	57100	57100	57100	0
431	20231122	130100	143022400	57100	57100	57100	57100	3
432	20231122	130000	142851100	57200	57200	57200	57200	1
433	20231122	125900	142793900	57100	57100	57100	57100	0
434	20231122	125800	142793900	57100	57100	57100	57100	0
435	20231122	125700	142793900	57100	57100	57100	57100	11
436	20231122	125600	142165800	57100	57100	57100	57100	3
437	20231122	125500	141994500	57300	57300	57300	57300	0
438	20231122	125400	141994500	57300	57200	57300	57200	2
439	20231122	125300	141880000	57100	57100	57100	57100	0
440	20231122	125200	141880000	57100	57100	57100	57100	2
441	20231122	125100	141765800	57100	57100	57100	57100	0
442	20231122	125000	141765800	57100	57100	57100	57100	0
443	20231122	124900	141765800	57100	57100	57100	57100	3
444	20231122	124800	141594500	57100	57100	57100	57100	0
445	20231122	124700	141594500	57100	57100	57100	57100	0
446	20231122	124600	141594500	57100	57100	57100	57100	16
447	20231122	124500	140680900	57200	57200	57200	57200	0
448	20231122	124400	140680900	57200	57200	57200	57200	1
449	20231122	124300	140623700	57200	57200	57200	57200	1
450	20231122	124200	140566500	57200	57200	57200	57200	0
451	20231122	124100	140566500	57200	57200	57200	57200	10
452	20231122	124000	139994500	57100	57100	57100	57100	3
453	20231122	123900	139823200	57100	57100	57100	57100	0
454	20231122	123800	139823200	57100	57100	57100	57100	0
455	20231122	123700	139823200	57100	57100	57100	57100	11
456	20231122	123600	139195100	57100	57100	57100	57100	0
457	20231122	123500	139195100	57100	57100	57100	57100	0
458	20231122	123400	139195100	57100	57100	57100	57100	2
459	20231122	123300	139080900	57100	57100	57100	57100	0
460	20231122	123200	139080900	57100	57100	57100	57100	0
461	20231122	123100	139080900	57100	57100	57100	57100	3
462	20231122	123000	138909600	57100	57100	57100	57100	0
463	20231122	122900	138909600	57100	57100	57100	57100	1
464	20231122	122800	138852500	57100	57100	57100	57100	2
465	20231122	122700	138738300	57100	57100	57100	57100	2
466	20231122	122600	138624100	57000	57000	57000	57000	3
467	20231122	122500	138453100	57000	57000	57000	57000	3
468	20231122	122400	138282100	57100	57100	57100	57100	0
469	20231122	122300	138282100	57100	57100	57100	57100	0
470	20231122	122200	138282100	57100	57100	57100	57100	0
471	20231122	122100	138282100	57100	57100	57100	57100	0
472	20231122	122000	138282100	57100	57100	57100	57100	0
473	20231122	121900	138282100	57100	57100	57100	57100	3
474	20231122	121800	138110800	57100	57100	57100	57100	0
475	20231122	121700	138110800	57100	57100	57100	57100	0
476	20231122	121600	138110800	57100	57100	57100	57100	2
477	20231122	121500	137996600	57100	57100	57100	57100	0
478	20231122	121400	137996600	57100	57100	57100	57100	0
479	20231122	121300	137996600	57100	57100	57100	57100	3
480	20231122	121200	137825300	57100	57100	57100	57100	0
481	20231122	121100	137825300	57100	57100	57100	57100	0
482	20231122	121000	137825300	57100	57100	57100	57100	3
483	20231122	120900	137654000	57100	57100	57100	57100	0
484	20231122	120800	137654000	57100	57100	57100	57100	4
485	20231122	120700	137425600	57000	57000	57000	57000	3
486	20231122	120600	137254600	57000	57000	57000	57000	0
487	20231122	120500	137254600	57000	57000	57000	57000	10
488	20231122	120400	136684600	57000	57000	57000	57000	3
489	20231122	120300	136513600	57000	57000	57000	57000	0
490	20231122	120200	136513600	57000	57000	57000	57000	0
491	20231122	120100	136513600	57000	57000	57000	57000	2
492	20231122	120000	136399600	57000	57000	57000	57000	0
493	20231122	115900	136399600	57000	57000	57000	57000	0
494	20231122	115800	136399600	57000	57000	57000	57000	3
495	20231122	115700	136228600	57000	57000	57000	57000	0
496	20231122	115600	136228600	57000	57000	57000	57000	0
497	20231122	115500	136228600	57000	57000	57000	57000	3
498	20231122	115400	136057600	57000	57000	57000	57000	3
499	20231122	115300	135886600	57000	57000	57000	57000	0
500	20231122	115200	135886600	57000	57000	57000	57000	5
501	20231122	115100	135601600	57100	57100	57100	57100	0
502	20231122	115000	135601600	57100	57100	57100	57100	0
503	20231122	114900	135601600	57100	57100	57100	57100	0
504	20231122	114800	135601600	57100	57100	57100	57100	3
505	20231122	114700	135430300	57000	57000	57000	57000	0
506	20231122	114600	135430300	57000	57000	57000	57000	2
507	20231122	114500	135316300	57000	57000	57000	57000	0
508	20231122	114400	135316300	57000	57000	57000	57000	2
509	20231122	114300	135202300	57000	57000	57000	57000	0
510	20231122	114200	135202300	57000	57000	57000	57000	0
511	20231122	114100	135202300	57000	57000	57000	57000	3
512	20231122	114000	135031300	57100	57100	57100	57100	0
513	20231122	113900	135031300	57100	57100	57100	57100	1
514	20231122	113800	134974200	56900	57000	57000	56900	33
515	20231122	113700	133095400	56900	56900	56900	56900	0
516	20231122	113600	133095400	56900	56900	56900	56900	38
517	20231122	113500	130933200	56900	56900	56900	56900	20
518	20231122	113400	129795200	56900	56900	56900	56900	0
519	20231122	113300	129795200	56900	56900	56900	56900	50
520	20231122	113200	126950200	57100	57000	57100	57000	7
521	20231122	113100	126551000	57000	57000	57000	57000	0
522	20231122	113000	126551000	57000	57000	57000	57000	0
523	20231122	112900	126551000	57000	57000	57000	57000	0
524	20231122	112800	126551000	57000	57000	57000	57000	1
525	20231122	112700	126494000	57000	57000	57000	57000	0
526	20231122	112600	126494000	57000	57000	57000	57000	3
527	20231122	112500	126323000	57000	57000	57000	57000	0
528	20231122	112400	126323000	57000	57000	57000	57000	0
529	20231122	112300	126323000	57000	57000	57000	57000	3
530	20231122	112200	126152000	56900	56900	56900	56900	0
531	20231122	112100	126152000	56900	56900	56900	56900	0
532	20231122	112000	126152000	56900	56900	56900	56900	3
533	20231122	111900	125981300	57000	57000	57000	57000	0
534	20231122	111800	125981300	57000	57000	57000	57000	42
535	20231122	111700	123587300	56900	56900	56900	56900	61
536	20231122	111600	120116400	57000	57000	57000	57000	0
537	20231122	111500	120116400	57000	57000	57000	57000	5
538	20231122	111400	119831400	56900	56900	56900	56900	3
539	20231122	111300	119660700	57000	57000	57000	57000	0
540	20231122	111200	119660700	57000	57000	57000	57000	0
541	20231122	111100	119660700	57000	57000	57000	57000	2
542	20231122	111000	119546700	57100	57100	57100	57100	0
543	20231122	110900	119546700	57100	57000	57100	57000	52
544	20231122	110800	116582500	57000	57000	57000	57000	2
545	20231122	110700	116468500	57000	57000	57000	57000	1
546	20231122	110600	116411500	57000	57000	57000	57000	0
547	20231122	110500	116411500	57000	57000	57000	57000	91
548	20231122	110400	111224500	57200	57200	57200	57200	0
549	20231122	110300	111224500	57200	57100	57200	57100	48
550	20231122	110200	108483600	57100	57100	57100	57100	3
551	20231122	110100	108312300	57100	57100	57100	57100	1
552	20231122	110000	108255200	57100	57100	57100	57100	2
553	20231122	105900	108141000	57000	57000	57000	57000	0
554	20231122	105800	108141000	57000	57000	57000	57000	88
555	20231122	105700	103125000	57100	57100	57100	57100	1
556	20231122	105600	103067900	57000	57100	57100	57000	6
557	20231122	105500	102725500	57000	57100	57100	57000	64
558	20231122	105400	99076700	57100	57100	57100	57100	5
559	20231122	105300	98791200	57000	57000	57000	57000	0
560	20231122	105200	98791200	57000	57100	57100	57000	222
561	20231122	105100	86128800	57100	57100	57100	57100	0
562	20231122	105000	86128800	57100	57100	57100	57100	3
563	20231122	104900	85957500	57100	57100	57100	57100	0
564	20231122	104800	85957500	57100	57100	57100	57100	0
565	20231122	104700	85957500	57100	57100	57100	57100	3
566	20231122	104600	85786200	57200	57200	57200	57200	0
567	20231122	104500	85786200	57200	57100	57200	57100	4
568	20231122	104400	85557600	57100	57100	57100	57100	3
569	20231122	104300	85386300	57200	57200	57200	57200	0
570	20231122	104200	85386300	57200	57200	57200	57200	2
571	20231122	104100	85271900	57100	57100	57100	57100	3
572	20231122	104000	85100600	57200	57200	57200	57200	1
573	20231122	103900	85043400	57200	57200	57200	57200	3
574	20231122	103800	84871800	57100	57100	57100	57100	2
575	20231122	103700	84757600	57200	57200	57200	57200	138
576	20231122	103600	76864000	57200	57200	57200	57200	0
577	20231122	103500	76864000	57200	57200	57200	57200	3
578	20231122	103400	76692400	57300	57300	57300	57300	0
579	20231122	103300	76692400	57300	57300	57300	57300	0
580	20231122	103200	76692400	57300	57300	57300	57300	0
581	20231122	103100	76692400	57300	57300	57300	57300	0
582	20231122	103000	76692400	57300	57300	57300	57300	3
583	20231122	102900	76520500	57300	57300	57300	57300	0
584	20231122	102800	76520500	57300	57300	57300	57300	0
585	20231122	102700	76520500	57300	57300	57300	57300	0
586	20231122	102600	76520500	57300	57300	57300	57300	260
587	20231122	102500	61622500	57300	57300	57300	57300	0
588	20231122	102400	61622500	57300	57300	57300	57300	1
589	20231122	102300	61565200	57400	57400	57400	57400	1
590	20231122	102200	61507800	57500	57500	57500	57500	150
591	20231122	102100	52882800	57300	57300	57300	57300	0
592	20231122	102000	52882800	57300	57300	57300	57300	0
593	20231122	101900	52882800	57300	57300	57300	57300	0
594	20231122	101800	52882800	57300	57300	57300	57300	0
595	20231122	101700	52882800	57300	57300	57300	57300	0
596	20231122	101600	52882800	57300	57500	57500	57300	2
597	20231122	101500	52768000	57300	57300	57300	57300	8
598	20231122	101400	52309600	57300	57300	57300	57300	0
599	20231122	101300	52309600	57300	57300	57300	57300	0
600	20231122	101200	52309600	57300	57300	57300	57300	112
601	20231122	101100	45892000	57300	57300	57300	57300	0
602	20231122	101000	45892000	57300	57300	57300	57300	0
603	20231122	100900	45892000	57300	57300	57300	57300	0
604	20231122	100800	45892000	57300	57300	57300	57300	0
605	20231122	100700	45892000	57300	57300	57300	57300	152
606	20231122	100600	37182400	57300	57300	57300	57300	0
607	20231122	100500	37182400	57300	57300	57300	57300	0
608	20231122	100400	37182400	57300	57300	57300	57300	0
609	20231122	100300	37182400	57300	57300	57300	57300	0
610	20231122	100200	37182400	57300	57300	57300	57300	0
611	20231122	100100	37182400	57300	57300	57300	57300	6
612	20231122	100000	36838600	57300	57400	57400	57300	7
613	20231122	095900	36437400	57300	57300	57300	57300	0
614	20231122	095800	36437400	57300	57300	57300	57300	0
615	20231122	095700	36437400	57300	57300	57300	57300	0
616	20231122	095600	36437400	57300	57300	57300	57300	0
617	20231122	095500	36437400	57300	57300	57300	57300	0
618	20231122	095400	36437400	57300	57300	57300	57300	0
619	20231122	095300	36437400	57300	57300	57300	57300	0
620	20231122	095200	36437400	57300	57300	57300	57300	1
621	20231122	095100	36380100	57300	57300	57300	57300	0
622	20231122	095000	36380100	57300	57300	57300	57300	0
623	20231122	094900	36380100	57300	57300	57300	57300	0
624	20231122	094800	36380100	57300	57300	57300	57300	7
625	20231122	094700	35979000	57300	57300	57300	57300	0
626	20231122	094600	35979000	57300	57300	57300	57300	28
627	20231122	094500	34374600	57500	57400	57500	57300	207
628	20231122	094400	22492900	57500	57500	57500	57500	0
629	20231122	094300	22492900	57500	57500	57500	57500	26
630	20231122	094200	20997900	57500	57600	57600	57500	2
631	20231122	094100	20882800	57600	57600	57600	57600	16
632	20231122	094000	19961200	57600	57600	57600	57600	1
633	20231122	093900	19903600	57600	57700	57700	57600	3
634	20231122	093800	19730600	57700	57700	57700	57700	0
635	20231122	093700	19730600	57700	57700	57700	57700	0
636	20231122	093600	19730600	57700	57700	57700	57700	0
637	20231122	093500	19730600	57700	57700	57700	57700	0
638	20231122	093400	19730600	57700	57700	57700	57700	0
639	20231122	093300	19730600	57700	57700	57700	57700	0
640	20231122	093200	19730600	57700	57700	57700	57700	0
641	20231122	093100	19730600	57700	57700	57700	57700	0
642	20231122	093000	19730600	57700	57700	57700	57700	10
643	20231122	092900	19153600	57700	57700	57700	57700	0
644	20231122	092800	19153600	57700	57700	57700	57700	0
645	20231122	092700	19153600	57700	57700	57700	57700	0
646	20231122	092600	19153600	57700	57700	57700	57700	0
647	20231122	092500	19153600	57700	57700	57700	57700	68
648	20231122	092400	15230000	57700	57600	57700	57600	3
649	20231122	092300	15057100	57700	57700	57700	57700	0
650	20231122	092200	15057100	57700	57700	57700	57700	0
651	20231122	092100	15057100	57700	57700	57700	57700	8
652	20231122	092000	14595500	57400	57400	57400	57400	0
653	20231122	091900	14595500	57400	57400	57400	57400	0
654	20231122	091800	14595500	57400	57600	57700	57400	177
655	20231122	091700	4387300	57700	57700	57700	57700	0
656	20231122	091600	4387300	57700	57700	57700	57700	0
657	20231122	091500	4387300	57700	57700	57700	57700	0
658	20231122	091400	4387300	57700	57700	57700	57700	50
659	20231122	091300	1502300	57300	57300	57300	57300	0
660	20231122	091200	1502300	57300	57300	57300	57300	0
661	20231122	091100	1502300	57300	57300	57300	57300	0
662	20231122	091000	1502300	57300	57300	57300	57300	0
663	20231122	090900	1502300	57300	57300	57300	57300	0
664	20231122	090800	1502300	57300	57300	57300	57300	0
665	20231122	090700	1502300	57300	57300	57300	57300	0
666	20231122	090600	1502300	57300	57300	57300	57300	0
667	20231122	090500	1502300	57300	57300	57300	57300	0
668	20231122	090400	1502300	57300	57300	57300	57300	0
669	20231122	090300	1502300	57300	57300	57300	57300	0
670	20231122	090200	1502300	57300	57300	57300	57300	0
671	20231122	090100	1502300	57300	57300	57300	57300	1
672	20231122	090000	1445000	57800	57800	57800	57800	25