KissMeData/180640/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	201100	1770698500	53600	53600	53600	53600	2126
3	20231122	201000	1770698500	53600	53600	53600	53600	0
4	20231122	200900	1770698500	53600	53600	53600	53600	0
5	20231122	200800	1770698500	53600	53600	53600	53600	0
6	20231122	200700	1770698500	53600	53600	53600	53600	0
7	20231122	200600	1770698500	53600	53600	53600	53600	0
8	20231122	200500	1770698500	53600	53600	53600	53600	0
9	20231122	200400	1770698500	53600	53600	53600	53600	0
10	20231122	200300	1770698500	53600	53600	53600	53600	0
11	20231122	200200	1770698500	53600	53600	53600	53600	0
12	20231122	200100	1770698500	53600	53600	53600	53600	0
13	20231122	200000	1770698500	53600	53600	53600	53600	0
14	20231122	195900	1770698500	53600	53600	53600	53600	0
15	20231122	195800	1770698500	53600	53600	53600	53600	0
16	20231122	195700	1770698500	53600	53600	53600	53600	0
17	20231122	195600	1770698500	53600	53600	53600	53600	0
18	20231122	195500	1770698500	53600	53600	53600	53600	0
19	20231122	195400	1770698500	53600	53600	53600	53600	0
20	20231122	195300	1770698500	53600	53600	53600	53600	0
21	20231122	195200	1770698500	53600	53600	53600	53600	0
22	20231122	195100	1770698500	53600	53600	53600	53600	0
23	20231122	195000	1770698500	53600	53600	53600	53600	0
24	20231122	194900	1770698500	53600	53600	53600	53600	0
25	20231122	194800	1770698500	53600	53600	53600	53600	0
26	20231122	194700	1770698500	53600	53600	53600	53600	0
27	20231122	194600	1770698500	53600	53600	53600	53600	0
28	20231122	194500	1770698500	53600	53600	53600	53600	0
29	20231122	194400	1770698500	53600	53600	53600	53600	0
30	20231122	194300	1770698500	53600	53600	53600	53600	0
31	20231122	194200	1770698500	53600	53600	53600	53600	0
32	20231122	194100	1770698500	53600	53600	53600	53600	2126
33	20231122	194000	1770698500	53600	53600	53600	53600	0
34	20231122	193900	1770698500	53600	53600	53600	53600	0
35	20231122	193800	1770698500	53600	53600	53600	53600	0
36	20231122	193700	1770698500	53600	53600	53600	53600	0
37	20231122	193600	1770698500	53600	53600	53600	53600	0
38	20231122	193500	1770698500	53600	53600	53600	53600	0
39	20231122	193400	1770698500	53600	53600	53600	53600	0
40	20231122	193300	1770698500	53600	53600	53600	53600	0
41	20231122	193200	1770698500	53600	53600	53600	53600	0
42	20231122	193100	1770698500	53600	53600	53600	53600	0
43	20231122	193000	1770698500	53600	53600	53600	53600	0
44	20231122	192900	1770698500	53600	53600	53600	53600	0
45	20231122	192800	1770698500	53600	53600	53600	53600	0
46	20231122	192700	1770698500	53600	53600	53600	53600	0
47	20231122	192600	1770698500	53600	53600	53600	53600	0
48	20231122	192500	1770698500	53600	53600	53600	53600	0
49	20231122	192400	1770698500	53600	53600	53600	53600	0
50	20231122	192300	1770698500	53600	53600	53600	53600	0
51	20231122	192200	1770698500	53600	53600	53600	53600	0
52	20231122	192100	1770698500	53600	53600	53600	53600	0
53	20231122	192000	1770698500	53600	53600	53600	53600	0
54	20231122	191900	1770698500	53600	53600	53600	53600	0
55	20231122	191800	1770698500	53600	53600	53600	53600	0
56	20231122	191700	1770698500	53600	53600	53600	53600	0
57	20231122	191600	1770698500	53600	53600	53600	53600	0
58	20231122	191500	1770698500	53600	53600	53600	53600	0
59	20231122	191400	1770698500	53600	53600	53600	53600	0
60	20231122	191300	1770698500	53600	53600	53600	53600	0
61	20231122	191200	1770698500	53600	53600	53600	53600	0
62	20231122	191100	1770698500	53600	53600	53600	53600	2126
63	20231122	191000	1770698500	53600	53600	53600	53600	0
64	20231122	190900	1770698500	53600	53600	53600	53600	0
65	20231122	190800	1770698500	53600	53600	53600	53600	0
66	20231122	190700	1770698500	53600	53600	53600	53600	0
67	20231122	190600	1770698500	53600	53600	53600	53600	0
68	20231122	190500	1770698500	53600	53600	53600	53600	0
69	20231122	190400	1770698500	53600	53600	53600	53600	0
70	20231122	190300	1770698500	53600	53600	53600	53600	0
71	20231122	190200	1770698500	53600	53600	53600	53600	0
72	20231122	190100	1770698500	53600	53600	53600	53600	0
73	20231122	190000	1770698500	53600	53600	53600	53600	0
74	20231122	185900	1770698500	53600	53600	53600	53600	0
75	20231122	185800	1770698500	53600	53600	53600	53600	0
76	20231122	185700	1770698500	53600	53600	53600	53600	0
77	20231122	185600	1770698500	53600	53600	53600	53600	0
78	20231122	185500	1770698500	53600	53600	53600	53600	0
79	20231122	185400	1770698500	53600	53600	53600	53600	0
80	20231122	185300	1770698500	53600	53600	53600	53600	0
81	20231122	185200	1770698500	53600	53600	53600	53600	0
82	20231122	185100	1770698500	53600	53600	53600	53600	0
83	20231122	185000	1770698500	53600	53600	53600	53600	0
84	20231122	184900	1770698500	53600	53600	53600	53600	0
85	20231122	184800	1770698500	53600	53600	53600	53600	0
86	20231122	184700	1770698500	53600	53600	53600	53600	0
87	20231122	184600	1770698500	53600	53600	53600	53600	0
88	20231122	184500	1770698500	53600	53600	53600	53600	0
89	20231122	184400	1770698500	53600	53600	53600	53600	0
90	20231122	184300	1770698500	53600	53600	53600	53600	0
91	20231122	184200	1770698500	53600	53600	53600	53600	0
92	20231122	184100	1770698500	53600	53600	53600	53600	2126
93	20231122	184000	1770698500	53600	53600	53600	53600	0
94	20231122	183900	1770698500	53600	53600	53600	53600	0
95	20231122	183800	1770698500	53600	53600	53600	53600	0
96	20231122	183700	1770698500	53600	53600	53600	53600	0
97	20231122	183600	1770698500	53600	53600	53600	53600	0
98	20231122	183500	1770698500	53600	53600	53600	53600	0
99	20231122	183400	1770698500	53600	53600	53600	53600	0
100	20231122	183300	1770698500	53600	53600	53600	53600	0
101	20231122	183200	1770698500	53600	53600	53600	53600	0
102	20231122	183100	1770698500	53600	53600	53600	53600	0
103	20231122	183000	1770698500	53600	53600	53600	53600	0
104	20231122	182900	1770698500	53600	53600	53600	53600	0
105	20231122	182800	1770698500	53600	53600	53600	53600	0
106	20231122	182700	1770698500	53600	53600	53600	53600	0
107	20231122	182600	1770698500	53600	53600	53600	53600	0
108	20231122	182500	1770698500	53600	53600	53600	53600	0
109	20231122	182400	1770698500	53600	53600	53600	53600	0
110	20231122	182300	1770698500	53600	53600	53600	53600	0
111	20231122	182200	1770698500	53600	53600	53600	53600	0
112	20231122	182100	1770698500	53600	53600	53600	53600	0
113	20231122	182000	1770698500	53600	53600	53600	53600	0
114	20231122	181900	1770698500	53600	53600	53600	53600	0
115	20231122	181800	1770698500	53600	53600	53600	53600	0
116	20231122	181700	1770698500	53600	53600	53600	53600	0
117	20231122	181600	1770698500	53600	53600	53600	53600	0
118	20231122	181500	1770698500	53600	53600	53600	53600	0
119	20231122	181400	1770698500	53600	53600	53600	53600	0
120	20231122	181300	1770698500	53600	53600	53600	53600	0
121	20231122	181200	1770698500	53600	53600	53600	53600	0
122	20231122	181100	1770698500	53600	53600	53600	53600	2126
123	20231122	181000	1770698500	53600	53600	53600	53600	0
124	20231122	180900	1770698500	53600	53600	53600	53600	0
125	20231122	180800	1770698500	53600	53600	53600	53600	0
126	20231122	180700	1770698500	53600	53600	53600	53600	0
127	20231122	180600	1770698500	53600	53600	53600	53600	0
128	20231122	180500	1770698500	53600	53600	53600	53600	0
129	20231122	180400	1770698500	53600	53600	53600	53600	0
130	20231122	180300	1770698500	53600	53600	53600	53600	0
131	20231122	180200	1770698500	53600	53600	53600	53600	0
132	20231122	180100	1770698500	53600	53600	53600	53600	0
133	20231122	180000	1770698500	53600	53600	53600	53600	0
134	20231122	175900	1770698500	53600	53600	53600	53600	0
135	20231122	175800	1770698500	53600	53600	53600	53600	0
136	20231122	175700	1770698500	53600	53600	53600	53600	0
137	20231122	175600	1770698500	53600	53600	53600	53600	0
138	20231122	175500	1770698500	53600	53600	53600	53600	0
139	20231122	175400	1770698500	53600	53600	53600	53600	0
140	20231122	175300	1770698500	53600	53600	53600	53600	0
141	20231122	175200	1770698500	53600	53600	53600	53600	0
142	20231122	175100	1770698500	53600	53600	53600	53600	0
143	20231122	175000	1770698500	53600	53600	53600	53600	0
144	20231122	174900	1770698500	53600	53600	53600	53600	0
145	20231122	174800	1770698500	53600	53600	53600	53600	0
146	20231122	174700	1770698500	53600	53600	53600	53600	0
147	20231122	174600	1770698500	53600	53600	53600	53600	0
148	20231122	174500	1770698500	53600	53600	53600	53600	0
149	20231122	174400	1770698500	53600	53600	53600	53600	0
150	20231122	174300	1770698500	53600	53600	53600	53600	0
151	20231122	174200	1770698500	53600	53600	53600	53600	0
152	20231122	174100	1770698500	53600	53600	53600	53600	2126
153	20231122	174000	1770698500	53600	53600	53600	53600	0
154	20231122	173900	1770698500	53600	53600	53600	53600	0
155	20231122	173800	1770698500	53600	53600	53600	53600	0
156	20231122	173700	1770698500	53600	53600	53600	53600	0
157	20231122	173600	1770698500	53600	53600	53600	53600	0
158	20231122	173500	1770698500	53600	53600	53600	53600	0
159	20231122	173400	1770698500	53600	53600	53600	53600	0
160	20231122	173300	1770698500	53600	53600	53600	53600	0
161	20231122	173200	1770698500	53600	53600	53600	53600	0
162	20231122	173100	1770698500	53600	53600	53600	53600	0
163	20231122	173000	1770698500	53600	53600	53600	53600	0
164	20231122	172900	1770698500	53600	53600	53600	53600	0
165	20231122	172800	1770698500	53600	53600	53600	53600	0
166	20231122	172700	1770698500	53600	53600	53600	53600	0
167	20231122	172600	1770698500	53600	53600	53600	53600	0
168	20231122	172500	1770698500	53600	53600	53600	53600	0
169	20231122	172400	1770698500	53600	53600	53600	53600	0
170	20231122	172300	1770698500	53600	53600	53600	53600	0
171	20231122	172200	1770698500	53600	53600	53600	53600	0
172	20231122	172100	1770698500	53600	53600	53600	53600	0
173	20231122	172000	1770698500	53600	53600	53600	53600	0
174	20231122	171900	1770698500	53600	53600	53600	53600	0
175	20231122	171800	1770698500	53600	53600	53600	53600	0
176	20231122	171700	1770698500	53600	53600	53600	53600	0
177	20231122	171600	1770698500	53600	53600	53600	53600	0
178	20231122	171500	1770698500	53600	53600	53600	53600	0
179	20231122	171400	1770698500	53600	53600	53600	53600	0
180	20231122	171300	1770698500	53600	53600	53600	53600	0
181	20231122	171200	1770698500	53600	53600	53600	53600	0
182	20231122	171100	1770698500	53600	53600	53600	53600	2126
183	20231122	171000	1770698500	53600	53600	53600	53600	0
184	20231122	170900	1770698500	53600	53600	53600	53600	0
185	20231122	170800	1770698500	53600	53600	53600	53600	0
186	20231122	170700	1770698500	53600	53600	53600	53600	0
187	20231122	170600	1770698500	53600	53600	53600	53600	0
188	20231122	170500	1770698500	53600	53600	53600	53600	0
189	20231122	170400	1770698500	53600	53600	53600	53600	0
190	20231122	170300	1770698500	53600	53600	53600	53600	0
191	20231122	170200	1770698500	53600	53600	53600	53600	0
192	20231122	170100	1770698500	53600	53600	53600	53600	0
193	20231122	170000	1770698500	53600	53600	53600	53600	0
194	20231122	165900	1770698500	53600	53600	53600	53600	0
195	20231122	165800	1770698500	53600	53600	53600	53600	0
196	20231122	165700	1770698500	53600	53600	53600	53600	0
197	20231122	165600	1770698500	53600	53600	53600	53600	0
198	20231122	165500	1770698500	53600	53600	53600	53600	0
199	20231122	165400	1770698500	53600	53600	53600	53600	0
200	20231122	165300	1770698500	53600	53600	53600	53600	0
201	20231122	165200	1770698500	53600	53600	53600	53600	0
202	20231122	165100	1770698500	53600	53600	53600	53600	0
203	20231122	165000	1770698500	53600	53600	53600	53600	0
204	20231122	164900	1770698500	53600	53600	53600	53600	0
205	20231122	164800	1770698500	53600	53600	53600	53600	0
206	20231122	164700	1770698500	53600	53600	53600	53600	0
207	20231122	164600	1770698500	53600	53600	53600	53600	0
208	20231122	164500	1770698500	53600	53600	53600	53600	0
209	20231122	164400	1770698500	53600	53600	53600	53600	0
210	20231122	164300	1770698500	53600	53600	53600	53600	0
211	20231122	164200	1770698500	53600	53600	53600	53600	0
212	20231122	164100	1770698500	53600	53600	53600	53600	2126
213	20231122	164000	1770698500	53600	53600	53600	53600	0
214	20231122	163900	1770698500	53600	53600	53600	53600	0
215	20231122	163800	1770698500	53600	53600	53600	53600	0
216	20231122	163700	1770698500	53600	53600	53600	53600	0
217	20231122	163600	1770698500	53600	53600	53600	53600	0
218	20231122	163500	1770698500	53600	53600	53600	53600	0
219	20231122	163400	1770698500	53600	53600	53600	53600	0
220	20231122	163300	1770698500	53600	53600	53600	53600	0
221	20231122	163200	1770698500	53600	53600	53600	53600	0
222	20231122	163100	1770698500	53600	53600	53600	53600	0
223	20231122	163000	1770698500	53600	53600	53600	53600	0
224	20231122	162900	1770698500	53600	53600	53600	53600	0
225	20231122	162800	1770698500	53600	53600	53600	53600	0
226	20231122	162700	1770698500	53600	53600	53600	53600	0
227	20231122	162600	1770698500	53600	53600	53600	53600	0
228	20231122	162500	1770698500	53600	53600	53600	53600	0
229	20231122	162400	1770698500	53600	53600	53600	53600	0
230	20231122	162300	1770698500	53600	53600	53600	53600	0
231	20231122	162200	1770698500	53600	53600	53600	53600	0
232	20231122	162100	1770698500	53600	53600	53600	53600	0
233	20231122	162000	1770698500	53600	53600	53600	53600	0
234	20231122	161900	1770698500	53600	53600	53600	53600	0
235	20231122	161800	1770698500	53600	53600	53600	53600	0
236	20231122	161700	1770698500	53600	53600	53600	53600	0
237	20231122	161600	1770698500	53600	53600	53600	53600	0
238	20231122	161500	1770698500	53600	53600	53600	53600	0
239	20231122	161400	1770698500	53600	53600	53600	53600	0
240	20231122	161300	1770698500	53600	53600	53600	53600	0
241	20231122	161200	1770698500	53600	53600	53600	53600	0
242	20231122	161100	1770698500	53600	53600	53600	53600	2126
243	20231122	161000	1770698500	53600	53600	53600	53600	0
244	20231122	160900	1770698500	53600	53600	53600	53600	0
245	20231122	160800	1770698500	53600	53600	53600	53600	0
246	20231122	160700	1770698500	53600	53600	53600	53600	0
247	20231122	160600	1770698500	53600	53600	53600	53600	0
248	20231122	160500	1770698500	53600	53600	53600	53600	0
249	20231122	160400	1770698500	53600	53600	53600	53600	0
250	20231122	160300	1770698500	53600	53600	53600	53600	0
251	20231122	160200	1770698500	53600	53600	53600	53600	0
252	20231122	160100	1770698500	53600	53600	53600	53600	0
253	20231122	160000	1770698500	53600	53600	53600	53600	0
254	20231122	155900	1770698500	53600	53600	53600	53600	0
255	20231122	155800	1770698500	53600	53600	53600	53600	0
256	20231122	155700	1770698500	53600	53600	53600	53600	0
257	20231122	155600	1770698500	53600	53600	53600	53600	0
258	20231122	155500	1770698500	53600	53600	53600	53600	0
259	20231122	155400	1770698500	53600	53600	53600	53600	0
260	20231122	155300	1770698500	53600	53600	53600	53600	0
261	20231122	155200	1770698500	53600	53600	53600	53600	0
262	20231122	155100	1770698500	53600	53600	53600	53600	0
263	20231122	155000	1770698500	53600	53600	53600	53600	0
264	20231122	154900	1770698500	53600	53600	53600	53600	0
265	20231122	154800	1770698500	53600	53600	53600	53600	0
266	20231122	154700	1770698500	53600	53600	53600	53600	0
267	20231122	154600	1770698500	53600	53600	53600	53600	0
268	20231122	154500	1770698500	53600	53600	53600	53600	0
269	20231122	154400	1770698500	53600	53600	53600	53600	0
270	20231122	154300	1770698500	53600	53600	53600	53600	0
271	20231122	154200	1770698500	53600	53600	53600	53600	0
272	20231122	154100	1770698500	53600	53600	53600	53600	2126
273	20231122	154000	1770698500	53600	53600	53600	53600	0
274	20231122	153900	1770698500	53600	53600	53600	53600	0
275	20231122	153800	1770698500	53600	53600	53600	53600	0
276	20231122	153700	1770698500	53600	53600	53600	53600	0
277	20231122	153600	1770698500	53600	53600	53600	53600	0
278	20231122	153500	1770698500	53600	53600	53600	53600	0
279	20231122	153400	1770698500	53600	53600	53600	53600	0
280	20231122	153300	1770698500	53600	53600	53600	53600	0
281	20231122	153200	1770698500	53600	53600	53600	53600	0
282	20231122	153100	1770698500	53600	53600	53600	53600	0
283	20231122	153000	1770698500	53600	53600	53600	53600	2126
284	20231122	152900	1656744900	53600	53600	53600	53600	0
285	20231122	152800	1656744900	53600	53600	53600	53600	0
286	20231122	152700	1656744900	53600	53600	53600	53600	0
287	20231122	152600	1656744900	53600	53600	53600	53600	0
288	20231122	152500	1656744900	53600	53600	53600	53600	0
289	20231122	152400	1656744900	53600	53600	53600	53600	0
290	20231122	152300	1656744900	53600	53600	53600	53600	0
291	20231122	152200	1656744900	53600	53600	53600	53600	0
292	20231122	152100	1656744900	53600	53600	53600	53600	0
293	20231122	152000	1656744900	53600	53600	53600	53600	0
294	20231122	151900	1656744900	53600	53400	53600	53400	1074
295	20231122	151800	1599265900	53300	53300	53400	53300	281
296	20231122	151700	1584280700	53300	53100	53400	53100	213
297	20231122	151600	1572928500	53100	53100	53200	53100	21
298	20231122	151500	1571812200	53100	53100	53200	53100	30
299	20231122	151400	1570217400	53100	53100	53200	53100	23
300	20231122	151300	1568995000	53100	53100	53100	53100	17
301	20231122	151200	1568092300	53200	53200	53200	53200	147
302	20231122	151100	1560271900	53200	53200	53300	53200	23
303	20231122	151000	1559046900	53200	53300	53300	53200	528
304	20231122	150900	1530904700	53300	53300	53400	53300	11
305	20231122	150800	1530318200	53300	53300	53300	53300	11
306	20231122	150700	1529731900	53300	53300	53300	53300	10
307	20231122	150600	1529198900	53400	53300	53400	53300	55
308	20231122	150500	1526262800	53300	53300	53400	53300	30
309	20231122	150400	1524661900	53300	53300	53300	53300	10
310	20231122	150300	1524128900	53300	53300	53400	53300	21
311	20231122	150200	1523008500	53300	53300	53300	53300	11
312	20231122	150100	1522422200	53300	53300	53400	53300	46
313	20231122	150000	1519967000	53300	53300	53400	53300	148
314	20231122	145900	1512064600	53400	53400	53400	53400	670
315	20231122	145800	1476286600	53400	53400	53400	53400	0
316	20231122	145700	1476286600	53400	53400	53400	53400	0
317	20231122	145600	1476286600	53400	53400	53400	53400	312
318	20231122	145500	1459625800	53400	53400	53400	53400	0
319	20231122	145400	1459625800	53400	53400	53400	53400	1
320	20231122	145300	1459572400	53500	53500	53500	53500	0
321	20231122	145200	1459572400	53500	53500	53500	53500	0
322	20231122	145100	1459572400	53500	53500	53500	53500	0
323	20231122	145000	1459572400	53500	53500	53500	53500	0
324	20231122	144900	1459572400	53500	53500	53500	53400	1109
325	20231122	144800	1400287700	53600	53500	53600	53500	101
326	20231122	144700	1394881300	53600	53500	53600	53500	27
327	20231122	144600	1393434400	53500	53500	53500	53500	0
328	20231122	144500	1393434400	53500	53400	53500	53400	10
329	20231122	144400	1392899500	53400	53400	53400	53400	0
330	20231122	144300	1392899500	53400	53400	53400	53400	0
331	20231122	144200	1392899500	53400	53400	53400	53400	1
332	20231122	144100	1392846100	53500	53500	53500	53500	0
333	20231122	144000	1392846100	53500	53500	53500	53500	40
334	20231122	143900	1390706100	53400	53400	53400	53400	0
335	20231122	143800	1390706100	53400	53400	53400	53400	1
336	20231122	143700	1390652700	53500	53500	53500	53500	0
337	20231122	143600	1390652700	53500	53500	53500	53500	41
338	20231122	143500	1388459200	53400	53500	53500	53400	457
339	20231122	143400	1364009800	53600	53500	53600	53500	20
340	20231122	143300	1362937900	53500	53500	53500	53500	22
341	20231122	143200	1361760900	53500	53500	53500	53500	0
342	20231122	143100	1361760900	53500	53500	53500	53500	0
343	20231122	143000	1361760900	53500	53500	53500	53500	308
344	20231122	142900	1345282900	53600	53600	53600	53600	22
345	20231122	142800	1344103700	53600	53600	53600	53600	15
346	20231122	142700	1343299700	53600	53600	53600	53600	31
347	20231122	142600	1341638100	53600	53600	53600	53600	8
348	20231122	142500	1341209300	53600	53600	53600	53600	25
349	20231122	142400	1339869300	53600	53600	53600	53600	8
350	20231122	142300	1339440500	53500	53500	53500	53500	15
351	20231122	142200	1338638000	53600	53600	53600	53600	7
352	20231122	142100	1338262800	53500	53500	53500	53500	42
353	20231122	142000	1336015800	53500	53500	53500	53500	180
354	20231122	141900	1326385800	53500	53500	53500	53500	0
355	20231122	141800	1326385800	53500	53500	53500	53500	0
356	20231122	141700	1326385800	53500	53600	53600	53500	340
357	20231122	141600	1308195100	53600	53500	53600	53500	123
358	20231122	141500	1301613800	53600	53600	53600	53600	8
359	20231122	141400	1301185000	53600	53600	53600	53600	32
360	20231122	141300	1299469800	53600	53600	53600	53600	0
361	20231122	141200	1299469800	53600	53600	53600	53600	20
362	20231122	141100	1298397800	53700	53700	53700	53700	0
363	20231122	141000	1298397800	53700	53500	53700	53500	677
364	20231122	140900	1262152200	53500	53600	53600	53500	32
365	20231122	140800	1260437200	53600	53600	53600	53600	223
366	20231122	140700	1248484400	53700	53800	53800	53700	759
367	20231122	140600	1207712900	53700	53700	53700	53700	176
368	20231122	140500	1198261700	53700	53800	53800	53700	863
369	20231122	140400	1151917800	53800	53700	53800	53700	601
370	20231122	140300	1119631500	53700	53700	53700	53700	0
371	20231122	140200	1119631500	53700	53700	53700	53700	8
372	20231122	140100	1119201900	53700	53600	53700	53600	78
373	20231122	140000	1115018000	53700	53400	53700	53400	1455
374	20231122	135900	1037079900	53500	53500	53500	53500	7
375	20231122	135800	1036705400	53500	53500	53500	53400	36
376	20231122	135700	1034779500	53500	53400	53500	53400	60
377	20231122	135600	1031574700	53500	53500	53500	53500	8
378	20231122	135500	1031146700	53400	53500	53500	53400	9
379	20231122	135400	1030665300	53500	53500	53500	53400	11
380	20231122	135300	1030077000	53400	53400	53500	53400	60
381	20231122	135200	1026872200	53500	53500	53500	53500	101
382	20231122	135100	1021468700	53500	53500	53500	53400	64
383	20231122	135000	1018049800	53400	53400	53400	53400	2
384	20231122	134900	1017943000	53400	53400	53400	53400	2
385	20231122	134800	1017836200	53400	53500	53500	53400	58
386	20231122	134700	1014738200	53400	53400	53500	53400	20
387	20231122	134600	1013669400	53500	53500	53500	53400	35
388	20231122	134500	1011797000	53400	53500	53500	53400	58
389	20231122	134400	1008699200	53500	53500	53500	53500	6
390	20231122	134300	1008378200	53400	53500	53500	53400	9
391	20231122	134200	1007896900	53400	53400	53400	53400	1
392	20231122	134100	1007843500	53400	53400	53400	53400	2
393	20231122	134000	1007736700	53400	53500	53500	53400	258
394	20231122	133900	993958700	53400	53500	53500	53400	10
395	20231122	133800	993423900	53400	53500	53500	53400	10
396	20231122	133700	992889100	53400	53400	53400	53400	1
397	20231122	133600	992835700	53500	53500	53500	53500	8
398	20231122	133500	992407700	53400	53400	53400	53400	2
399	20231122	133400	992300900	53400	53500	53500	53400	132
400	20231122	133300	985249100	53500	53400	53500	53400	9
401	20231122	133200	984767800	53500	53500	53500	53500	10
402	20231122	133100	984232800	53400	53400	53400	53400	2
403	20231122	133000	984126000	53500	53500	53500	53400	149
404	20231122	132900	976168500	53500	53400	53500	53400	10
405	20231122	132800	975633700	53500	53500	53500	53500	8
406	20231122	132700	975205700	53400	53500	53500	53400	9
407	20231122	132600	974724300	53400	53400	53400	53400	2
408	20231122	132500	974617500	53400	53500	53500	53400	626
409	20231122	132400	941128800	53600	53600	53600	53600	25
410	20231122	132300	939788800	53500	53600	53600	53500	46
411	20231122	132200	937323300	53600	53600	53600	53500	43
412	20231122	132100	935018800	53600	53600	53600	53600	19
413	20231122	132000	934000400	53600	53600	53600	53600	71
414	20231122	131900	930194800	53600	53700	53700	53600	78
415	20231122	131800	926013600	53700	53600	53700	53600	8
416	20231122	131700	925584100	53700	53600	53700	53600	8
417	20231122	131600	925154700	53700	53700	53700	53700	10
418	20231122	131500	924617700	53700	53600	53700	53500	116
419	20231122	131400	918404400	53600	53600	53700	53600	21
420	20231122	131300	917278300	53700	53700	53700	53700	39
421	20231122	131200	915184000	53600	53700	53700	53600	114
422	20231122	131100	909072500	53600	53700	53700	53600	46
423	20231122	131000	906604500	53700	53700	53700	53600	9
424	20231122	130900	906121400	53700	53700	53700	53600	554
425	20231122	130800	876423700	53600	53700	53700	53600	37
426	20231122	130700	874437900	53700	53700	53700	53600	10
427	20231122	130600	873901100	53700	53700	53700	53600	9
428	20231122	130500	873418000	53700	53700	53700	53700	14
429	20231122	130400	872666200	53600	53700	53700	53600	37
430	20231122	130300	870679400	53700	53700	53700	53600	132
431	20231122	130200	863598200	53700	53700	53700	53600	19
432	20231122	130100	862578100	53700	53700	53700	53700	8
433	20231122	130000	862148500	53600	53700	53700	53600	40
434	20231122	125900	860000900	53600	53700	53700	53600	7
435	20231122	125800	859625100	53700	53500	53700	53500	9
436	20231122	125700	859142600	53600	53600	53600	53500	29
437	20231122	125600	857588400	53500	53600	53600	53500	274
438	20231122	125500	842907200	53600	53500	53600	53500	33
439	20231122	125400	841138600	53500	53500	53500	53500	4
440	20231122	125300	840924600	53600	53500	53600	53500	36
441	20231122	125200	838997500	53500	53500	53500	53500	3
442	20231122	125100	838837000	53500	53600	53600	53500	9
443	20231122	125000	838354800	53600	53500	53600	53500	59
444	20231122	124900	835194200	53500	53500	53500	53500	2
445	20231122	124800	835087200	53500	53400	53500	53400	25
446	20231122	124700	833751600	53400	53400	53400	53400	3
447	20231122	124600	833591400	53500	53500	53600	53400	415
448	20231122	124500	811386900	53400	53400	53400	53400	9
449	20231122	124400	810906300	53400	53400	53400	53400	4
450	20231122	124300	810692700	53500	53400	53500	53300	236
451	20231122	124200	798081500	53400	53300	53400	53300	40
452	20231122	124100	795945700	53300	53300	53300	53300	2
453	20231122	124000	795839100	53300	53300	53300	53300	3
454	20231122	123900	795679200	53300	53300	53300	53300	2
455	20231122	123800	795572600	53300	53400	53400	53300	6
456	20231122	123700	795252600	53400	53300	53400	53300	53
457	20231122	123600	792427600	53300	53300	53300	53300	75
458	20231122	123500	788430100	53500	53300	53500	53300	22
459	20231122	123400	787253500	53300	53300	53300	53300	3
460	20231122	123300	787093600	53400	53300	53400	53300	322
461	20231122	123200	769899000	53300	53300	53300	53300	4
462	20231122	123100	769685800	53400	53300	53400	53300	50
463	20231122	123000	767015900	53400	53300	53400	53300	5
464	20231122	122900	766749300	53300	53300	53300	53300	0
465	20231122	122800	766749300	53300	53300	53300	53300	204
466	20231122	122700	755876100	53300	53300	53300	53300	3
467	20231122	122600	755716200	53300	53300	53300	53300	0
468	20231122	122500	755716200	53300	53300	53300	53300	3
469	20231122	122400	755556300	53300	53400	53400	53300	30
470	20231122	122300	753954600	53300	53300	53300	53300	3
471	20231122	122200	753794700	53300	53300	53300	53300	2
472	20231122	122100	753688100	53300	53300	53300	53300	104
473	20231122	122000	748144900	53100	53200	53300	53100	44
474	20231122	121900	745804400	53100	53100	53100	53100	54
475	20231122	121800	742937000	53100	53100	53100	53100	3
476	20231122	121700	742777700	53100	53100	53100	53100	2
477	20231122	121600	742671500	53100	53100	53100	53100	2
478	20231122	121500	742565300	53100	53100	53100	53100	3
479	20231122	121400	742406000	53100	53100	53100	53100	13
480	20231122	121300	741715700	53100	53100	53100	53100	27
481	20231122	121200	740282000	53100	53100	53100	53100	3
482	20231122	121100	740122700	53100	53100	53100	53100	4
483	20231122	121000	739910300	52900	52900	52900	52900	12
484	20231122	120900	739275500	52900	52800	53200	52800	95
485	20231122	120800	734251700	52800	52800	52800	52800	3
486	20231122	120700	734093300	52800	52800	52800	52800	37
487	20231122	120600	732139700	52800	52800	52800	52800	2
488	20231122	120500	732034100	52800	52800	52800	52800	4
489	20231122	120400	731822900	52800	52800	52800	52800	4
490	20231122	120300	731611700	52800	52800	52800	52800	1
491	20231122	120200	731558900	52800	52800	52800	52800	32
492	20231122	120100	729869300	52800	52800	52800	52800	4
493	20231122	120000	729658100	52800	52800	52800	52800	56
494	20231122	115900	726701300	53200	53100	53200	53000	587
495	20231122	115800	695572500	53100	53100	53100	53100	9
496	20231122	115700	695094600	53100	53100	53100	53100	4
497	20231122	115600	694882200	53100	53100	53100	53100	7
498	20231122	115500	694510500	53100	53100	53100	53100	9
499	20231122	115400	694032600	53100	53100	53100	53100	2
500	20231122	115300	693926400	53200	53100	53200	53100	87
501	20231122	115200	689303600	53100	53100	53100	53100	4
502	20231122	115100	689091200	53100	53200	53200	53100	7
503	20231122	115000	688719400	53100	53100	53100	53100	4
504	20231122	114900	688507000	53100	53100	53100	53100	6
505	20231122	114800	688188400	53100	53100	53100	53100	8
506	20231122	114700	687763600	53100	53200	53200	53100	22
507	20231122	114600	686593400	53200	53300	53300	53200	6
508	20231122	114500	686274100	53200	53200	53200	53200	10
509	20231122	114400	685742100	53200	53200	53200	53200	197
510	20231122	114300	675261700	53200	53200	53300	53200	22
511	20231122	114200	674090300	53200	53200	53200	53200	5
512	20231122	114100	673824300	53300	53300	53300	53300	3
513	20231122	114000	673664400	53200	53200	53300	53200	8
514	20231122	113900	673238700	53200	53200	53200	53200	7
515	20231122	113800	672866300	53300	53300	53300	53300	50
516	20231122	113700	670201300	53200	53200	53300	53100	320
517	20231122	113600	653177200	53200	53200	53200	53100	163
518	20231122	113500	644505700	53200	53200	53200	53200	180
519	20231122	113400	634929700	53200	53200	53200	53200	0
520	20231122	113300	634929700	53200	53200	53200	53200	88
521	20231122	113200	630248100	53200	53000	53200	53000	276
522	20231122	113100	615573400	52800	52800	52800	52800	3
523	20231122	113000	615415000	53000	52800	53000	52800	158
524	20231122	112900	607042000	52700	52700	52700	52700	24
525	20231122	112800	605777200	52700	52700	52700	52700	5
526	20231122	112700	605513700	52700	52800	52800	52700	46
527	20231122	112600	603089200	52700	52700	52700	52700	23
528	20231122	112500	601877100	52700	52700	52700	52700	12
529	20231122	112400	601244700	52900	52700	52900	52700	5
530	20231122	112300	600980800	52700	52900	53000	52600	323
531	20231122	112200	583949900	52900	52900	52900	52900	3
532	20231122	112100	583791200	53000	52900	53000	52900	42
533	20231122	112000	581566200	52900	52700	52900	52700	95
534	20231122	111900	576550200	52700	52700	52700	52700	10
535	20231122	111800	576023200	52700	52700	52700	52700	2
536	20231122	111700	575917800	52700	52700	52700	52700	5
537	20231122	111600	575654300	52700	52700	52700	52700	2
538	20231122	111500	575548900	52700	52900	52900	52700	4
539	20231122	111400	575337700	52700	52800	52800	52700	5
540	20231122	111300	575074000	52700	52700	52700	52700	3
541	20231122	111200	574915900	52700	52700	52700	52700	9
542	20231122	111100	574441600	52700	52800	52800	52700	77
543	20231122	111000	570376300	52700	52800	52800	52600	80
544	20231122	110900	566158400	52800	52600	52800	52600	5
545	20231122	110800	565894600	52600	52600	52600	52600	2
546	20231122	110700	565789400	52600	52600	52600	52600	4
547	20231122	110600	565579000	52600	52700	52700	52600	6
548	20231122	110500	565263000	52700	52700	52700	52700	72
549	20231122	110400	561468600	52700	53000	53000	52700	78
550	20231122	110300	557351300	53000	52800	53000	52700	80
551	20231122	110200	553131700	52800	52800	52800	52800	274
552	20231122	110100	538664500	52800	52800	52800	52800	6
553	20231122	110000	538347700	52800	52800	52800	52800	4
554	20231122	105900	538136500	52800	52800	52800	52800	3
555	20231122	105800	537978100	52800	52900	52900	52800	35
556	20231122	105700	536127200	53000	53000	53000	53000	421
557	20231122	105600	513814200	53000	53100	53100	53000	109
558	20231122	105500	508026900	53100	53000	53100	53000	28
559	20231122	105400	506540400	53000	53100	53100	53000	34
560	20231122	105300	504735200	53000	53000	53000	53000	1
561	20231122	105200	504682200	53000	53000	53000	53000	7
562	20231122	105100	504311200	53000	53000	53100	53000	92
563	20231122	105000	499429700	53100	53000	53100	53000	72
564	20231122	104900	495610800	53000	53000	53000	53000	5
565	20231122	104800	495345800	53000	53100	53100	53000	11
566	20231122	104700	494762100	53100	53000	53100	53000	31
567	20231122	104600	493117000	53000	53000	53000	53000	2
568	20231122	104500	493011000	53000	53000	53000	53000	11
569	20231122	104400	492428000	53100	53000	53100	53000	32
570	20231122	104300	490729000	53100	53000	53100	53000	91
571	20231122	104200	485905900	53000	53000	53000	53000	6
572	20231122	104100	485587900	53200	53000	53200	53000	31
573	20231122	104000	483939500	53000	53000	53000	53000	6
574	20231122	103900	483621500	53200	53200	53200	53200	21
575	20231122	103800	482504300	53000	53200	53200	53000	5
576	20231122	103700	482238900	53200	53000	53200	53000	28
577	20231122	103600	480750100	53000	53000	53000	53000	3
578	20231122	103500	480591100	53000	53000	53000	53000	4
579	20231122	103400	480379100	53000	53000	53000	53000	24
580	20231122	103300	479107100	53000	53200	53200	53000	161
581	20231122	103200	470558600	53100	53100	53100	53100	0
582	20231122	103100	470558600	53100	53100	53100	53100	5
583	20231122	103000	470293100	53100	53100	53100	53100	33
584	20231122	102900	468540800	53200	53100	53200	53100	32
585	20231122	102800	466838600	53100	53100	53100	53100	20
586	20231122	102700	465776600	53100	53100	53100	53100	13
587	20231122	102600	465086300	53200	53100	53300	53100	59
588	20231122	102500	461943500	53100	53100	53100	53100	0
589	20231122	102400	461943500	53100	53100	53100	53100	4
590	20231122	102300	461731100	53100	53100	53100	53100	2
591	20231122	102200	461624900	53300	53100	53400	53100	362
592	20231122	102100	442332200	53200	53200	53200	53200	421
593	20231122	102000	419935000	53200	53200	53200	53200	38
594	20231122	101900	417913400	53100	53100	53100	53100	2
595	20231122	101800	417807200	53100	53100	53100	53100	5
596	20231122	101700	417541700	53100	53300	53300	53100	37
597	20231122	101600	415570900	53300	53100	53300	53100	2
598	20231122	101500	415464500	53100	53100	53300	53100	36
599	20231122	101400	413549300	53100	53300	53300	53100	17
600	20231122	101300	412645800	53300	53300	53300	53100	5
601	20231122	101200	412379700	53200	53200	53200	53200	134
602	20231122	101100	405250900	53300	53200	53300	53200	28
603	20231122	101000	403758600	53300	53200	53300	53200	11
604	20231122	100900	403172700	53200	53200	53200	53200	119
605	20231122	100800	396841900	53100	53100	53100	53100	6
606	20231122	100700	396523300	53100	53100	53100	53100	44
607	20231122	100600	394186900	53100	53100	53100	53100	30
608	20231122	100500	392593900	53000	53100	53100	53000	72
609	20231122	100400	388771000	53100	53100	53100	53000	243
610	20231122	100300	375867900	53000	53100	53100	53000	52
611	20231122	100200	373109900	53000	53000	53100	53000	50
612	20231122	100100	370457900	52900	52900	52900	52900	36
613	20231122	100000	368553500	52900	52700	52900	52700	168
614	20231122	095900	359681400	52700	52700	52700	52700	3
615	20231122	095800	359523300	52700	52700	52700	52700	4
616	20231122	095700	359312500	52700	52700	52700	52700	65
617	20231122	095600	355887000	52700	52700	52700	52700	19
618	20231122	095500	354885700	52700	52700	52700	52700	36
619	20231122	095400	352988500	52600	52700	52700	52600	28
620	20231122	095300	351513100	52600	52300	52600	52300	35
621	20231122	095200	349674800	52500	52500	52500	52500	102
622	20231122	095100	344319800	52200	52200	52200	52200	6
623	20231122	095000	344006600	52200	52300	52400	52200	398
624	20231122	094900	323221300	52400	52400	52400	52400	85
625	20231122	094800	318767300	52400	52400	52400	52400	41
626	20231122	094700	316618900	52400	52500	52500	52400	201
627	20231122	094600	306083600	52400	52500	52500	52400	60
628	20231122	094500	302939200	52500	52400	52500	52400	40
629	20231122	094400	300839400	52400	52500	52500	52400	55
630	20231122	094300	297953100	52400	52500	52500	52400	29
631	20231122	094200	296433000	52500	52500	52500	52500	4
632	20231122	094100	296223000	52500	52500	52500	52500	5
633	20231122	094000	295960500	52500	52500	52500	52500	5
634	20231122	093900	295698000	52500	52500	52500	52400	137
635	20231122	093800	288506000	52500	52500	52500	52500	43
636	20231122	093700	286248500	52500	52500	52500	52500	227
637	20231122	093600	274331000	52500	52600	52600	52500	14
638	20231122	093500	273595500	52700	52700	52700	52700	27
639	20231122	093400	272172600	52700	52500	52700	52500	87
640	20231122	093300	267593400	52500	52500	52500	52500	393
641	20231122	093200	246960900	52500	52500	52500	52500	2
642	20231122	093100	246855900	52500	52400	52500	52400	157
643	20231122	093000	238619900	52400	52500	52500	52400	38
644	20231122	092900	236628200	52400	52400	52400	52400	13
645	20231122	092800	235947000	52400	52500	52500	52400	62
646	20231122	092700	232695900	52500	52400	52500	52400	19
647	20231122	092600	231698500	52400	52400	52400	52400	5
648	20231122	092500	231436500	52500	52400	52500	52400	35
649	20231122	092400	229599900	52400	52500	52500	52400	27
650	20231122	092300	228182500	52400	52600	52600	52400	284
651	20231122	092200	213283300	52500	52500	52600	52500	71
652	20231122	092100	209553200	52500	52600	52600	52500	148
653	20231122	092000	201770800	52600	52700	52700	52600	37
654	20231122	091900	199823100	52600	52600	52600	52600	0
655	20231122	091800	199823100	52600	52600	52700	52600	7
656	20231122	091700	199454700	52600	52700	52700	52600	40
657	20231122	091600	197350200	52600	52700	52700	52600	206
658	20231122	091500	186511000	52600	52700	52700	52600	100
659	20231122	091400	181243700	52700	52700	52700	52600	258
660	20231122	091300	167660500	52800	52700	52800	52700	4
661	20231122	091200	167449400	52800	52800	52900	52700	429
662	20231122	091100	144794600	52800	53100	53100	52800	1036
663	20231122	091000	89923500	53100	53100	53100	53100	10
664	20231122	090900	89392500	53500	53500	53500	53500	54
665	20231122	090800	86503500	53500	53500	53500	53500	25
666	20231122	090700	85166000	53500	53500	53500	53300	194
667	20231122	090600	74816400	53500	53500	53500	53500	104
668	20231122	090500	69252400	53100	53500	53500	53100	115
669	20231122	090400	63104700	53500	53400	53500	53300	103
670	20231122	090300	57608400	53300	53400	53400	53000	121
671	20231122	090200	51162100	53000	53400	53400	53000	163
672	20231122	090100	42496200	53400	53300	53400	52900	14
673	20231122	090000	41754200	53300	52900	53300	52600	789