KissMeData/251120/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	203100	269071800	13920	13920	13920	13920	408
3	20231123	203000	269071800	13920	13920	13920	13920	0
4	20231123	202900	269071800	13920	13920	13920	13920	0
5	20231123	202800	269071800	13920	13920	13920	13920	0
6	20231123	202700	269071800	13920	13920	13920	13920	0
7	20231123	202600	269071800	13920	13920	13920	13920	0
8	20231123	202500	269071800	13920	13920	13920	13920	0
9	20231123	202400	269071800	13920	13920	13920	13920	0
10	20231123	202300	269071800	13920	13920	13920	13920	0
11	20231123	202200	269071800	13920	13920	13920	13920	0
12	20231123	202100	269071800	13920	13920	13920	13920	0
13	20231123	202000	269071800	13920	13920	13920	13920	0
14	20231123	201900	269071800	13920	13920	13920	13920	0
15	20231123	201800	269071800	13920	13920	13920	13920	0
16	20231123	201700	269071800	13920	13920	13920	13920	0
17	20231123	201600	269071800	13920	13920	13920	13920	0
18	20231123	201500	269071800	13920	13920	13920	13920	0
19	20231123	201400	269071800	13920	13920	13920	13920	0
20	20231123	201300	269071800	13920	13920	13920	13920	0
21	20231123	201200	269071800	13920	13920	13920	13920	0
22	20231123	201100	269071800	13920	13920	13920	13920	0
23	20231123	201000	269071800	13920	13920	13920	13920	0
24	20231123	200900	269071800	13920	13920	13920	13920	0
25	20231123	200800	269071800	13920	13920	13920	13920	0
26	20231123	200700	269071800	13920	13920	13920	13920	0
27	20231123	200600	269071800	13920	13920	13920	13920	0
28	20231123	200500	269071800	13920	13920	13920	13920	0
29	20231123	200400	269071800	13920	13920	13920	13920	0
30	20231123	200300	269071800	13920	13920	13920	13920	0
31	20231123	200200	269071800	13920	13920	13920	13920	0
32	20231123	200100	269071800	13920	13920	13920	13920	408
33	20231123	200000	269071800	13920	13920	13920	13920	0
34	20231123	195900	269071800	13920	13920	13920	13920	0
35	20231123	195800	269071800	13920	13920	13920	13920	0
36	20231123	195700	269071800	13920	13920	13920	13920	0
37	20231123	195600	269071800	13920	13920	13920	13920	0
38	20231123	195500	269071800	13920	13920	13920	13920	0
39	20231123	195400	269071800	13920	13920	13920	13920	0
40	20231123	195300	269071800	13920	13920	13920	13920	0
41	20231123	195200	269071800	13920	13920	13920	13920	0
42	20231123	195100	269071800	13920	13920	13920	13920	0
43	20231123	195000	269071800	13920	13920	13920	13920	0
44	20231123	194900	269071800	13920	13920	13920	13920	0
45	20231123	194800	269071800	13920	13920	13920	13920	0
46	20231123	194700	269071800	13920	13920	13920	13920	0
47	20231123	194600	269071800	13920	13920	13920	13920	0
48	20231123	194500	269071800	13920	13920	13920	13920	0
49	20231123	194400	269071800	13920	13920	13920	13920	0
50	20231123	194300	269071800	13920	13920	13920	13920	0
51	20231123	194200	269071800	13920	13920	13920	13920	0
52	20231123	194100	269071800	13920	13920	13920	13920	0
53	20231123	194000	269071800	13920	13920	13920	13920	0
54	20231123	193900	269071800	13920	13920	13920	13920	0
55	20231123	193800	269071800	13920	13920	13920	13920	0
56	20231123	193700	269071800	13920	13920	13920	13920	0
57	20231123	193600	269071800	13920	13920	13920	13920	0
58	20231123	193500	269071800	13920	13920	13920	13920	0
59	20231123	193400	269071800	13920	13920	13920	13920	0
60	20231123	193300	269071800	13920	13920	13920	13920	0
61	20231123	193200	269071800	13920	13920	13920	13920	0
62	20231123	193100	269071800	13920	13920	13920	13920	408
63	20231123	193000	269071800	13920	13920	13920	13920	0
64	20231123	192900	269071800	13920	13920	13920	13920	0
65	20231123	192800	269071800	13920	13920	13920	13920	0
66	20231123	192700	269071800	13920	13920	13920	13920	0
67	20231123	192600	269071800	13920	13920	13920	13920	0
68	20231123	192500	269071800	13920	13920	13920	13920	0
69	20231123	192400	269071800	13920	13920	13920	13920	0
70	20231123	192300	269071800	13920	13920	13920	13920	0
71	20231123	192200	269071800	13920	13920	13920	13920	0
72	20231123	192100	269071800	13920	13920	13920	13920	0
73	20231123	192000	269071800	13920	13920	13920	13920	0
74	20231123	191900	269071800	13920	13920	13920	13920	0
75	20231123	191800	269071800	13920	13920	13920	13920	0
76	20231123	191700	269071800	13920	13920	13920	13920	0
77	20231123	191600	269071800	13920	13920	13920	13920	0
78	20231123	191500	269071800	13920	13920	13920	13920	0
79	20231123	191400	269071800	13920	13920	13920	13920	0
80	20231123	191300	269071800	13920	13920	13920	13920	0
81	20231123	191200	269071800	13920	13920	13920	13920	0
82	20231123	191100	269071800	13920	13920	13920	13920	0
83	20231123	191000	269071800	13920	13920	13920	13920	0
84	20231123	190900	269071800	13920	13920	13920	13920	0
85	20231123	190800	269071800	13920	13920	13920	13920	0
86	20231123	190700	269071800	13920	13920	13920	13920	0
87	20231123	190600	269071800	13920	13920	13920	13920	0
88	20231123	190500	269071800	13920	13920	13920	13920	0
89	20231123	190400	269071800	13920	13920	13920	13920	0
90	20231123	190300	269071800	13920	13920	13920	13920	0
91	20231123	190200	269071800	13920	13920	13920	13920	0
92	20231123	190100	269071800	13920	13920	13920	13920	408
93	20231123	190000	269071800	13920	13920	13920	13920	0
94	20231123	185900	269071800	13920	13920	13920	13920	0
95	20231123	185800	269071800	13920	13920	13920	13920	0
96	20231123	185700	269071800	13920	13920	13920	13920	0
97	20231123	185600	269071800	13920	13920	13920	13920	0
98	20231123	185500	269071800	13920	13920	13920	13920	0
99	20231123	185400	269071800	13920	13920	13920	13920	0
100	20231123	185300	269071800	13920	13920	13920	13920	0
101	20231123	185200	269071800	13920	13920	13920	13920	0
102	20231123	185100	269071800	13920	13920	13920	13920	0
103	20231123	185000	269071800	13920	13920	13920	13920	0
104	20231123	184900	269071800	13920	13920	13920	13920	0
105	20231123	184800	269071800	13920	13920	13920	13920	0
106	20231123	184700	269071800	13920	13920	13920	13920	0
107	20231123	184600	269071800	13920	13920	13920	13920	0
108	20231123	184500	269071800	13920	13920	13920	13920	0
109	20231123	184400	269071800	13920	13920	13920	13920	0
110	20231123	184300	269071800	13920	13920	13920	13920	0
111	20231123	184200	269071800	13920	13920	13920	13920	0
112	20231123	184100	269071800	13920	13920	13920	13920	0
113	20231123	184000	269071800	13920	13920	13920	13920	0
114	20231123	183900	269071800	13920	13920	13920	13920	0
115	20231123	183800	269071800	13920	13920	13920	13920	0
116	20231123	183700	269071800	13920	13920	13920	13920	0
117	20231123	183600	269071800	13920	13920	13920	13920	0
118	20231123	183500	269071800	13920	13920	13920	13920	0
119	20231123	183400	269071800	13920	13920	13920	13920	0
120	20231123	183300	269071800	13920	13920	13920	13920	0
121	20231123	183200	269071800	13920	13920	13920	13920	0
122	20231123	183100	269071800	13920	13920	13920	13920	408
123	20231123	183000	269071800	13920	13920	13920	13920	0
124	20231123	182900	269071800	13920	13920	13920	13920	0
125	20231123	182800	269071800	13920	13920	13920	13920	0
126	20231123	182700	269071800	13920	13920	13920	13920	0
127	20231123	182600	269071800	13920	13920	13920	13920	0
128	20231123	182500	269071800	13920	13920	13920	13920	0
129	20231123	182400	269071800	13920	13920	13920	13920	0
130	20231123	182300	269071800	13920	13920	13920	13920	0
131	20231123	182200	269071800	13920	13920	13920	13920	0
132	20231123	182100	269071800	13920	13920	13920	13920	0
133	20231123	182000	269071800	13920	13920	13920	13920	0
134	20231123	181900	269071800	13920	13920	13920	13920	0
135	20231123	181800	269071800	13920	13920	13920	13920	0
136	20231123	181700	269071800	13920	13920	13920	13920	0
137	20231123	181600	269071800	13920	13920	13920	13920	0
138	20231123	181500	269071800	13920	13920	13920	13920	0
139	20231123	181400	269071800	13920	13920	13920	13920	0
140	20231123	181300	269071800	13920	13920	13920	13920	0
141	20231123	181200	269071800	13920	13920	13920	13920	0
142	20231123	181100	269071800	13920	13920	13920	13920	0
143	20231123	181000	269071800	13920	13920	13920	13920	0
144	20231123	180900	269071800	13920	13920	13920	13920	0
145	20231123	180800	269071800	13920	13920	13920	13920	0
146	20231123	180700	269071800	13920	13920	13920	13920	0
147	20231123	180600	269071800	13920	13920	13920	13920	0
148	20231123	180500	269071800	13920	13920	13920	13920	0
149	20231123	180400	269071800	13920	13920	13920	13920	0
150	20231123	180300	269071800	13920	13920	13920	13920	0
151	20231123	180200	269071800	13920	13920	13920	13920	0
152	20231123	180100	269071800	13920	13920	13920	13920	408
153	20231123	180000	269071800	13920	13920	13920	13920	0
154	20231123	175900	269071800	13920	13920	13920	13920	0
155	20231123	175800	269071800	13920	13920	13920	13920	0
156	20231123	175700	269071800	13920	13920	13920	13920	0
157	20231123	175600	269071800	13920	13920	13920	13920	0
158	20231123	175500	269071800	13920	13920	13920	13920	0
159	20231123	175400	269071800	13920	13920	13920	13920	0
160	20231123	175300	269071800	13920	13920	13920	13920	0
161	20231123	175200	269071800	13920	13920	13920	13920	0
162	20231123	175100	269071800	13920	13920	13920	13920	0
163	20231123	175000	269071800	13920	13920	13920	13920	0
164	20231123	174900	269071800	13920	13920	13920	13920	0
165	20231123	174800	269071800	13920	13920	13920	13920	0
166	20231123	174700	269071800	13920	13920	13920	13920	0
167	20231123	174600	269071800	13920	13920	13920	13920	0
168	20231123	174500	269071800	13920	13920	13920	13920	0
169	20231123	174400	269071800	13920	13920	13920	13920	0
170	20231123	174300	269071800	13920	13920	13920	13920	0
171	20231123	174200	269071800	13920	13920	13920	13920	0
172	20231123	174100	269071800	13920	13920	13920	13920	0
173	20231123	174000	269071800	13920	13920	13920	13920	0
174	20231123	173900	269071800	13920	13920	13920	13920	0
175	20231123	173800	269071800	13920	13920	13920	13920	0
176	20231123	173700	269071800	13920	13920	13920	13920	0
177	20231123	173600	269071800	13920	13920	13920	13920	0
178	20231123	173500	269071800	13920	13920	13920	13920	0
179	20231123	173400	269071800	13920	13920	13920	13920	0
180	20231123	173300	269071800	13920	13920	13920	13920	0
181	20231123	173200	269071800	13920	13920	13920	13920	0
182	20231123	173100	269071800	13920	13920	13920	13920	408
183	20231123	173000	269071800	13920	13920	13920	13920	0
184	20231123	172900	269071800	13920	13920	13920	13920	0
185	20231123	172800	269071800	13920	13920	13920	13920	0
186	20231123	172700	269071800	13920	13920	13920	13920	0
187	20231123	172600	269071800	13920	13920	13920	13920	0
188	20231123	172500	269071800	13920	13920	13920	13920	0
189	20231123	172400	269071800	13920	13920	13920	13920	0
190	20231123	172300	269071800	13920	13920	13920	13920	0
191	20231123	172200	269071800	13920	13920	13920	13920	0
192	20231123	172100	269071800	13920	13920	13920	13920	0
193	20231123	172000	269071800	13920	13920	13920	13920	0
194	20231123	171900	269071800	13920	13920	13920	13920	0
195	20231123	171800	269071800	13920	13920	13920	13920	0
196	20231123	171700	269071800	13920	13920	13920	13920	0
197	20231123	171600	269071800	13920	13920	13920	13920	0
198	20231123	171500	269071800	13920	13920	13920	13920	0
199	20231123	171400	269071800	13920	13920	13920	13920	0
200	20231123	171300	269071800	13920	13920	13920	13920	0
201	20231123	171200	269071800	13920	13920	13920	13920	0
202	20231123	171100	269071800	13920	13920	13920	13920	0
203	20231123	171000	269071800	13920	13920	13920	13920	0
204	20231123	170900	269071800	13920	13920	13920	13920	0
205	20231123	170800	269071800	13920	13920	13920	13920	0
206	20231123	170700	269071800	13920	13920	13920	13920	0
207	20231123	170600	269071800	13920	13920	13920	13920	0
208	20231123	170500	269071800	13920	13920	13920	13920	0
209	20231123	170400	269071800	13920	13920	13920	13920	0
210	20231123	170300	269071800	13920	13920	13920	13920	0
211	20231123	170200	269071800	13920	13920	13920	13920	0
212	20231123	170100	269071800	13920	13920	13920	13920	408
213	20231123	170000	269071800	13920	13920	13920	13920	0
214	20231123	165900	269071800	13920	13920	13920	13920	0
215	20231123	165800	269071800	13920	13920	13920	13920	0
216	20231123	165700	269071800	13920	13920	13920	13920	0
217	20231123	165600	269071800	13920	13920	13920	13920	0
218	20231123	165500	269071800	13920	13920	13920	13920	0
219	20231123	165400	269071800	13920	13920	13920	13920	0
220	20231123	165300	269071800	13920	13920	13920	13920	0
221	20231123	165200	269071800	13920	13920	13920	13920	0
222	20231123	165100	269071800	13920	13920	13920	13920	0
223	20231123	165000	269071800	13920	13920	13920	13920	0
224	20231123	164900	269071800	13920	13920	13920	13920	0
225	20231123	164800	269071800	13920	13920	13920	13920	0
226	20231123	164700	269071800	13920	13920	13920	13920	0
227	20231123	164600	269071800	13920	13920	13920	13920	0
228	20231123	164500	269071800	13920	13920	13920	13920	0
229	20231123	164400	269071800	13920	13920	13920	13920	0
230	20231123	164300	269071800	13920	13920	13920	13920	0
231	20231123	164200	269071800	13920	13920	13920	13920	0
232	20231123	164100	269071800	13920	13920	13920	13920	0
233	20231123	164000	269071800	13920	13920	13920	13920	0
234	20231123	163900	269071800	13920	13920	13920	13920	0
235	20231123	163800	269071800	13920	13920	13920	13920	0
236	20231123	163700	269071800	13920	13920	13920	13920	0
237	20231123	163600	269071800	13920	13920	13920	13920	0
238	20231123	163500	269071800	13920	13920	13920	13920	0
239	20231123	163400	269071800	13920	13920	13920	13920	0
240	20231123	163300	269071800	13920	13920	13920	13920	0
241	20231123	163200	269071800	13920	13920	13920	13920	0
242	20231123	163100	269071800	13920	13920	13920	13920	408
243	20231123	163000	269071800	13920	13920	13920	13920	0
244	20231123	162900	269071800	13920	13920	13920	13920	0
245	20231123	162800	269071800	13920	13920	13920	13920	0
246	20231123	162700	269071800	13920	13920	13920	13920	0
247	20231123	162600	269071800	13920	13920	13920	13920	0
248	20231123	162500	269071800	13920	13920	13920	13920	0
249	20231123	162400	269071800	13920	13920	13920	13920	0
250	20231123	162300	269071800	13920	13920	13920	13920	0
251	20231123	162200	269071800	13920	13920	13920	13920	0
252	20231123	162100	269071800	13920	13920	13920	13920	0
253	20231123	162000	269071800	13920	13920	13920	13920	0
254	20231123	161900	269071800	13920	13920	13920	13920	0
255	20231123	161800	269071800	13920	13920	13920	13920	0
256	20231123	161700	269071800	13920	13920	13920	13920	0
257	20231123	161600	269071800	13920	13920	13920	13920	0
258	20231123	161500	269071800	13920	13920	13920	13920	0
259	20231123	161400	269071800	13920	13920	13920	13920	0
260	20231123	161300	269071800	13920	13920	13920	13920	0
261	20231123	161200	269071800	13920	13920	13920	13920	0
262	20231123	161100	269071800	13920	13920	13920	13920	0
263	20231123	161000	269071800	13920	13920	13920	13920	0
264	20231123	160900	269071800	13920	13920	13920	13920	0
265	20231123	160800	269071800	13920	13920	13920	13920	0
266	20231123	160700	269071800	13920	13920	13920	13920	0
267	20231123	160600	269071800	13920	13920	13920	13920	0
268	20231123	160500	269071800	13920	13920	13920	13920	0
269	20231123	160400	269071800	13920	13920	13920	13920	0
270	20231123	160300	269071800	13920	13920	13920	13920	0
271	20231123	160200	269071800	13920	13920	13920	13920	0
272	20231123	160100	269071800	13920	13920	13920	13920	408
273	20231123	160000	269071800	13920	13920	13920	13920	0
274	20231123	155900	269071800	13920	13920	13920	13920	0
275	20231123	155800	269071800	13920	13920	13920	13920	0
276	20231123	155700	269071800	13920	13920	13920	13920	0
277	20231123	155600	269071800	13920	13920	13920	13920	0
278	20231123	155500	269071800	13920	13920	13920	13920	0
279	20231123	155400	269071800	13920	13920	13920	13920	0
280	20231123	155300	269071800	13920	13920	13920	13920	0
281	20231123	155200	269071800	13920	13920	13920	13920	0
282	20231123	155100	269071800	13920	13920	13920	13920	0
283	20231123	155000	269071800	13920	13920	13920	13920	0
284	20231123	154900	269071800	13920	13920	13920	13920	0
285	20231123	154800	269071800	13920	13920	13920	13920	0
286	20231123	154700	269071800	13920	13920	13920	13920	0
287	20231123	154600	269071800	13920	13920	13920	13920	0
288	20231123	154500	269071800	13920	13920	13920	13920	0
289	20231123	154400	269071800	13920	13920	13920	13920	0
290	20231123	154300	269071800	13920	13920	13920	13920	0
291	20231123	154200	269071800	13920	13920	13920	13920	0
292	20231123	154100	269071800	13920	13920	13920	13920	0
293	20231123	154000	269071800	13920	13920	13920	13920	0
294	20231123	153900	269071800	13920	13920	13920	13920	0
295	20231123	153800	269071800	13920	13920	13920	13920	0
296	20231123	153700	269071800	13920	13920	13920	13920	0
297	20231123	153600	269071800	13920	13920	13920	13920	0
298	20231123	153500	269071800	13920	13920	13920	13920	0
299	20231123	153400	269071800	13920	13920	13920	13920	0
300	20231123	153300	269071800	13920	13920	13920	13920	0
301	20231123	153200	269071800	13920	13920	13920	13920	0
302	20231123	153100	269071800	13920	13920	13920	13920	408
303	20231123	153000	269071800	13920	13920	13920	13920	408
304	20231123	152900	263392440	13890	13890	13890	13890	0
305	20231123	152800	263392440	13890	13890	13890	13890	0
306	20231123	152700	263392440	13890	13890	13890	13890	0
307	20231123	152600	263392440	13890	13890	13890	13890	0
308	20231123	152500	263392440	13890	13890	13890	13890	0
309	20231123	152400	263392440	13890	13890	13890	13890	0
310	20231123	152300	263392440	13890	13890	13890	13890	0
311	20231123	152200	263392440	13890	13890	13890	13890	0
312	20231123	152100	263392440	13890	13890	13890	13890	0
313	20231123	152000	263392440	13890	13890	13890	13890	0
314	20231123	151900	263392440	13890	13790	13890	13780	41
315	20231123	151800	262826440	13910	13790	13910	13790	128
316	20231123	151700	261058140	13790	13780	13790	13780	18
317	20231123	151600	260809950	13790	13740	13800	13740	119
318	20231123	151500	259173660	13820	13830	13830	13730	946
319	20231123	151400	246145810	13830	13830	13830	13830	5
320	20231123	151300	246076660	13820	13820	13820	13820	32
321	20231123	151200	245634420	13810	13820	13820	13810	61
322	20231123	151100	244791730	13820	13810	13820	13810	50
323	20231123	151000	244101160	13810	13810	13810	13810	0
324	20231123	150900	244101160	13810	13810	13810	13810	0
325	20231123	150800	244101160	13810	13840	13840	13810	47
326	20231123	150700	243451460	13810	13830	13830	13810	81
327	20231123	150600	242332230	13890	13890	13890	13890	0
328	20231123	150500	242332230	13890	13890	13890	13890	1
329	20231123	150400	242318340	13910	13910	13910	13910	0
330	20231123	150300	242318340	13910	13910	13910	13910	0
331	20231123	150200	242318340	13910	13850	13910	13850	9
332	20231123	150100	242193540	13840	13830	13840	13830	77
333	20231123	150000	241128040	13830	13830	13830	13830	9
334	20231123	145900	241003570	13830	13830	13830	13830	5
335	20231123	145800	240934420	13850	13850	13850	13850	26
336	20231123	145700	240574320	13850	13850	13850	13850	6
337	20231123	145600	240491220	13850	13850	13850	13850	3
338	20231123	145500	240449670	13850	13850	13850	13850	42
339	20231123	145400	239867970	13850	13850	13850	13850	1
340	20231123	145300	239854120	13870	13870	13870	13870	0
341	20231123	145200	239854120	13870	13850	13870	13850	15
342	20231123	145100	239646170	13910	13910	13910	13910	0
343	20231123	145000	239646170	13910	13910	13910	13910	0
344	20231123	144900	239646170	13910	13910	13910	13910	0
345	20231123	144800	239646170	13910	13830	13910	13830	68
346	20231123	144700	238704150	13810	13850	13850	13810	100
347	20231123	144600	237321750	13850	13850	13850	13850	4
348	20231123	144500	237266350	13840	13830	13840	13830	68
349	20231123	144400	236325710	13830	13810	13830	13810	30
350	20231123	144300	235911310	13830	13830	13830	13830	0
351	20231123	144200	235911310	13830	13820	13830	13810	286
352	20231123	144100	231958670	13830	13840	13840	13830	73
353	20231123	144000	230948840	13860	13860	13860	13860	0
354	20231123	143900	230948840	13860	13860	13860	13860	12
355	20231123	143800	230782520	13860	13860	13860	13840	166
356	20231123	143700	228484860	13860	13860	13860	13860	0
357	20231123	143600	228484860	13860	13850	13860	13850	51
358	20231123	143500	227778300	13850	13850	13850	13850	2
359	20231123	143400	227750600	13850	13830	13850	13830	26
360	20231123	143300	227391000	13860	13860	13860	13860	0
361	20231123	143200	227391000	13860	13860	13860	13860	0
362	20231123	143100	227391000	13860	13840	13860	13840	27
363	20231123	143000	227017300	13860	13850	13860	13850	23
364	20231123	142900	226698620	13830	13830	13830	13830	0
365	20231123	142800	226698620	13830	13830	13830	13830	0
366	20231123	142700	226698620	13830	13830	13830	13830	1
367	20231123	142600	226684790	13830	13860	13860	13830	70
368	20231123	142500	225715580	13900	13900	13900	13900	0
369	20231123	142400	225715580	13900	13910	13910	13900	257
370	20231123	142300	222143030	13920	13910	13920	13910	100
371	20231123	142200	220751550	13910	13910	13910	13910	4
372	20231123	142100	220695910	13900	13900	13900	13900	39
373	20231123	142000	220153810	13890	13890	13890	13890	0
374	20231123	141900	220153810	13890	13880	13900	13880	824
375	20231123	141800	208708250	13890	13890	13890	13890	0
376	20231123	141700	208708250	13890	13860	13890	13860	1000
377	20231123	141600	194821950	13850	13850	13850	13850	31
378	20231123	141500	194392600	13850	13840	13850	13840	37
379	20231123	141400	193880510	13850	13840	13850	13840	58
380	20231123	141300	193077360	13860	13860	13860	13860	1
381	20231123	141200	193063500	13850	13870	13870	13850	163
382	20231123	141100	190805110	13870	13870	13880	13870	65
383	20231123	141000	189903510	13880	13880	13880	13880	17
384	20231123	140900	189667550	13890	13890	13890	13890	13
385	20231123	140800	189486980	13880	13880	13880	13880	12
386	20231123	140700	189320420	13890	13890	13890	13890	1
387	20231123	140600	189306530	13890	13890	13890	13890	0
388	20231123	140500	189306530	13890	13890	13890	13890	0
389	20231123	140400	189306530	13890	13880	13890	13870	89
390	20231123	140300	188070750	13880	13890	13900	13880	140
391	20231123	140200	186126250	13890	13890	13890	13890	10
392	20231123	140100	185987350	13880	13900	13900	13880	1052
393	20231123	140000	171385460	13920	13910	13920	13880	1400
394	20231123	135900	151937000	13920	13890	13920	13880	1001
395	20231123	135800	138043030	13910	13910	13910	13880	419
396	20231123	135700	132223880	13910	13910	13910	13910	1
397	20231123	135600	132209970	13930	13920	13930	13920	39
398	20231123	135500	131667060	13910	13910	13910	13910	0
399	20231123	135400	131667060	13910	13910	13910	13910	5
400	20231123	135300	131597510	13910	13920	13920	13910	28
401	20231123	135200	131208010	13920	13920	13920	13920	1
402	20231123	135100	131194090	13900	13900	13900	13900	3
403	20231123	135000	131152390	13910	13890	13910	13890	86
404	20231123	134900	129957330	13900	13900	13900	13900	9
405	20231123	134800	129832230	13900	13890	13900	13890	20
406	20231123	134700	129554250	13900	13900	13900	13900	1
407	20231123	134600	129540350	13910	13920	13920	13910	5
408	20231123	134500	129470760	13900	13900	13900	13900	0
409	20231123	134400	129470760	13900	13900	13900	13900	0
410	20231123	134300	129470760	13900	13900	13900	13900	26
411	20231123	134200	129109360	13930	13930	13930	13930	0
412	20231123	134100	129109360	13930	13930	13930	13930	0
413	20231123	134000	129109360	13930	13930	13930	13930	11
414	20231123	133900	128956130	13970	13970	13970	13970	0
415	20231123	133800	128956130	13970	13970	13970	13970	1
416	20231123	133700	128942160	13930	13910	13930	13910	14
417	20231123	133600	128747320	13900	13910	13910	13890	77
418	20231123	133500	127677510	13900	13900	13900	13900	25
419	20231123	133400	127330010	13890	13900	13900	13890	143
420	20231123	133300	125343640	13900	13900	13900	13900	3
421	20231123	133200	125301940	13910	13930	13930	13910	4
422	20231123	133100	125246280	13930	13930	13930	13930	0
423	20231123	133000	125246280	13930	13930	13930	13930	0
424	20231123	132900	125246280	13930	13930	13930	13930	0
425	20231123	132800	125246280	13930	13930	13930	13930	0
426	20231123	132700	125246280	13930	13930	13940	13930	7
427	20231123	132600	125148750	13920	13900	13920	13900	45
428	20231123	132500	124523160	13910	13890	13910	13890	12
429	20231123	132400	124356380	13900	13900	13900	13900	0
430	20231123	132300	124356380	13900	13900	13900	13900	0
431	20231123	132200	124356380	13900	13910	13910	13900	29
432	20231123	132100	123953250	13900	13900	13900	13900	28
433	20231123	132000	123564050	13890	13890	13890	13890	7
434	20231123	131900	123466820	13890	13890	13890	13880	36
435	20231123	131800	122967030	13890	13890	13890	13890	21
436	20231123	131700	122675340	13890	13890	13890	13880	15
437	20231123	131600	122467040	13880	13890	13890	13880	18
438	20231123	131500	122217070	13880	13890	13890	13880	306
439	20231123	131400	117967010	13890	13900	13900	13890	80
440	20231123	131300	116855780	13900	13900	13900	13900	3
441	20231123	131200	116814080	13890	13900	13900	13890	50
442	20231123	131100	116119550	13900	13900	13900	13900	0
443	20231123	131000	116119550	13900	13900	13900	13900	0
444	20231123	130900	116119550	13900	13910	13910	13890	37
445	20231123	130800	115604910	13920	13920	13920	13920	0
446	20231123	130700	115604910	13920	13920	13920	13920	1
447	20231123	130600	115590990	13900	13900	13900	13900	0
448	20231123	130500	115590990	13900	13900	13900	13900	2
449	20231123	130400	115563190	13930	13930	13930	13930	0
450	20231123	130300	115563190	13930	13910	13930	13910	40
451	20231123	130200	115006500	13890	13890	13890	13890	26
452	20231123	130100	114645360	13960	13960	13960	13960	0
453	20231123	130000	114645360	13960	13960	13960	13960	6
454	20231123	125900	114561600	13930	13930	13930	13930	0
455	20231123	125800	114561600	13930	13890	13930	13890	17
456	20231123	125700	114325200	13890	13890	13920	13890	39
457	20231123	125600	113782960	13890	13890	13890	13890	5
458	20231123	125500	113713510	13890	13900	13900	13890	32
459	20231123	125400	113269010	13890	13890	13900	13890	6
460	20231123	125300	113185660	13900	13890	13900	13890	3
461	20231123	125200	113143980	13900	13890	13900	13890	7
462	20231123	125100	113046730	13890	13900	13900	13890	29
463	20231123	125000	112643900	13890	13890	13890	13890	4
464	20231123	124900	112588340	13890	13890	13890	13890	0
465	20231123	124800	112588340	13890	13890	13890	13890	30
466	20231123	124700	112171640	13890	13890	13890	13890	3
467	20231123	124600	112129970	13890	13890	13890	13890	3
468	20231123	124500	112088300	13890	13890	13890	13890	75
469	20231123	124400	111046550	13890	13890	13890	13890	3
470	20231123	124300	111004880	13900	13900	13900	13900	224
471	20231123	124200	107891280	13910	13910	13910	13910	0
472	20231123	124100	107891280	13910	13910	13910	13910	6
473	20231123	124000	107807820	13910	13910	13910	13910	0
474	20231123	123900	107807820	13910	13920	13920	13910	61
475	20231123	123800	106959300	13910	13910	13910	13910	26
476	20231123	123700	106597640	13910	13910	13910	13910	50
477	20231123	123600	105902140	13920	13920	13920	13920	0
478	20231123	123500	105902140	13920	13920	13920	13920	0
479	20231123	123400	105902140	13920	13980	13990	13920	49
480	20231123	123300	105219690	13980	13980	13980	13980	0
481	20231123	123200	105219690	13980	13990	13990	13980	9
482	20231123	123100	105093840	13980	13990	14000	13980	13
483	20231123	123000	104912000	14000	14000	14000	14000	1
484	20231123	122900	104898000	13990	13990	13990	13990	13
485	20231123	122800	104716130	14050	14050	14050	14050	0
486	20231123	122700	104716130	14050	14010	14050	14010	42
487	20231123	122600	104126920	14050	13920	14050	13920	138
488	20231123	122500	102192900	13910	13910	13910	13910	2
489	20231123	122400	102165080	13920	13920	13920	13920	2
490	20231123	122300	102137240	13920	13920	13920	13920	0
491	20231123	122200	102137240	13920	13920	13920	13920	5
492	20231123	122100	102067640	13920	13920	13920	13920	30
493	20231123	122000	101650040	13920	13920	13920	13920	4
494	20231123	121900	101594360	13930	13930	13930	13930	0
495	20231123	121800	101594360	13930	13920	13930	13920	60
496	20231123	121700	100759060	13920	13920	13920	13920	27
497	20231123	121600	100383220	13930	13930	13930	13930	1
498	20231123	121500	100369290	13930	13920	13930	13920	6
499	20231123	121400	100285720	13930	13930	13930	13930	1
500	20231123	121300	100271790	13960	13960	13960	13960	0
501	20231123	121200	100271790	13960	13960	13960	13960	0
502	20231123	121100	100271790	13960	13960	13960	13960	30
503	20231123	121000	99852990	13960	13960	13960	13960	26
504	20231123	120900	99490030	14060	14060	14060	14060	0
505	20231123	120800	99490030	14060	14060	14060	14060	0
506	20231123	120700	99490030	14060	14050	14060	14050	73
507	20231123	120600	98463740	14050	13990	14050	13990	24
508	20231123	120500	98127740	13990	13990	13990	13990	1
509	20231123	120400	98113750	13980	13980	13980	13980	27
510	20231123	120300	97736290	13980	13970	13980	13970	11
511	20231123	120200	97582520	13970	13960	13970	13960	38
512	20231123	120100	97051680	13970	13960	13970	13960	3
513	20231123	120000	97009790	13960	13960	13970	13960	33
514	20231123	115900	96549100	13960	13960	13960	13960	0
515	20231123	115800	96549100	13960	13960	13960	13960	0
516	20231123	115700	96549100	13960	13960	13960	13960	0
517	20231123	115600	96549100	13960	13960	13960	13960	0
518	20231123	115500	96549100	13960	13960	13960	13960	1
519	20231123	115400	96535140	14050	13970	14050	13970	51
520	20231123	115300	95821590	13970	13970	13970	13970	2
521	20231123	115200	95793650	13980	13980	13980	13980	0
522	20231123	115100	95793650	13980	13980	13980	13980	0
523	20231123	115000	95793650	13980	13980	14080	13980	112
524	20231123	114900	94226930	13960	13960	13960	13960	3
525	20231123	114800	94185050	13970	13970	13970	13970	1
526	20231123	114700	94171080	13980	13980	13980	13980	0
527	20231123	114600	94171080	13980	13980	13980	13980	1
528	20231123	114500	94157100	13980	13980	13980	13980	4
529	20231123	114400	94101180	14000	14000	14000	14000	0
530	20231123	114300	94101180	14000	14000	14000	14000	23
531	20231123	114200	93779180	14000	14000	14000	14000	3
532	20231123	114100	93737180	14000	14010	14010	14000	12
533	20231123	114000	93569080	14010	14010	14010	14010	8
534	20231123	113900	93457000	14010	14010	14010	14010	2
535	20231123	113800	93428980	14020	14020	14030	14020	7
536	20231123	113700	93330830	14010	14010	14010	14010	1
537	20231123	113600	93316820	14070	14070	14070	14070	0
538	20231123	113500	93316820	14070	14070	14070	14070	0
539	20231123	113400	93316820	14070	14040	14070	14040	70
540	20231123	113300	92333560	14050	14040	14050	14040	71
541	20231123	113200	91336020	14040	14000	14040	14000	41
542	20231123	113100	90761200	14010	14000	14010	14000	2
543	20231123	113000	90733190	14000	14000	14000	14000	234
544	20231123	112900	87457190	14000	14000	14000	14000	2
545	20231123	112800	87429190	14010	14010	14010	14010	2
546	20231123	112700	87401170	14010	14010	14010	14010	3
547	20231123	112600	87359140	14000	13980	14010	13980	204
548	20231123	112500	84503110	13980	13970	13980	13970	22
549	20231123	112400	84195680	14010	14010	14010	14010	0
550	20231123	112300	84195680	14010	14010	14010	14010	0
551	20231123	112200	84195680	14010	14010	14010	14010	24
552	20231123	112100	83859440	14020	14030	14030	14010	57
553	20231123	112000	83060780	14030	13970	14030	13970	416
554	20231123	111900	77241680	13970	13970	13970	13970	6
555	20231123	111800	77157860	13970	13950	13970	13950	33
556	20231123	111700	76697160	13960	13950	13960	13900	76
557	20231123	111600	75639800	13950	13950	13950	13950	0
558	20231123	111500	75639800	13950	13950	13950	13950	0
559	20231123	111400	75639800	13950	13940	13950	13940	110
560	20231123	111300	74105560	13940	13940	13940	13920	4
561	20231123	111200	74049840	13930	13920	13930	13920	10
562	20231123	111100	73910630	13920	13910	13920	13910	31
563	20231123	111000	73479400	13900	13900	13910	13890	16
564	20231123	110900	73257020	13910	13920	13920	13890	10
565	20231123	110800	73117950	13890	13890	13890	13890	1
566	20231123	110700	73104060	13890	13920	13920	13890	102
567	20231123	110600	71684880	13910	13950	13960	13910	92
568	20231123	110500	70403300	13910	13910	13910	13910	40
569	20231123	110400	69846900	13890	13860	13890	13860	23
570	20231123	110300	69528030	13860	13860	13860	13850	5
571	20231123	110200	69458740	13860	13920	13920	13860	7
572	20231123	110100	69361600	13860	13860	13860	13860	0
573	20231123	110000	69361600	13860	13860	13860	13860	0
574	20231123	105900	69361600	13860	13860	13860	13860	0
575	20231123	105800	69361600	13860	13860	13860	13860	0
576	20231123	105700	69361600	13860	13860	13960	13860	175
577	20231123	105600	66935650	13860	13860	13860	13860	0
578	20231123	105500	66935650	13860	13860	13860	13860	3
579	20231123	105400	66894070	13850	13850	13850	13850	0
580	20231123	105300	66894070	13850	13840	13850	13830	156
581	20231123	105200	64734060	13830	13830	13830	13830	0
582	20231123	105100	64734060	13830	13830	13830	13830	0
583	20231123	105000	64734060	13830	13840	13840	13830	64
584	20231123	104900	63848890	13850	13850	13850	13850	22
585	20231123	104800	63544190	13850	13850	13850	13850	4
586	20231123	104700	63488790	13850	13830	13850	13830	18
587	20231123	104600	63239570	13830	13830	13830	13830	4
588	20231123	104500	63184250	13840	13850	13850	13840	55
589	20231123	104400	62422530	13850	13850	13850	13850	8
590	20231123	104300	62311730	13850	13860	13860	13850	52
591	20231123	104200	61591030	13860	13860	13860	13860	0
592	20231123	104100	61591030	13860	13860	13860	13860	2
593	20231123	104000	61563310	13860	13860	13860	13860	0
594	20231123	103900	61563310	13860	13870	13870	13860	39
595	20231123	103800	61022420	13870	13880	13880	13870	6
596	20231123	103700	60939190	13870	13870	13870	13870	0
597	20231123	103600	60939190	13870	13870	13870	13870	0
598	20231123	103500	60939190	13870	13870	13870	13870	25
599	20231123	103400	60592440	13870	13870	13870	13870	0
600	20231123	103300	60592440	13870	13870	13870	13870	0
601	20231123	103200	60592440	13870	13870	13870	13870	0
602	20231123	103100	60592440	13870	13870	13870	13870	26
603	20231123	103000	60231820	13950	13950	13950	13950	0
604	20231123	102900	60231820	13950	13950	13950	13950	0
605	20231123	102800	60231820	13950	13950	13950	13950	0
606	20231123	102700	60231820	13950	13950	13950	13950	0
607	20231123	102600	60231820	13950	13950	13950	13950	0
608	20231123	102500	60231820	13950	13870	13950	13870	74
609	20231123	102400	59202960	13880	13880	13880	13880	30
610	20231123	102300	58786560	13870	13870	13870	13870	0
611	20231123	102200	58786560	13870	13870	13870	13870	0
612	20231123	102100	58786560	13870	13870	13870	13870	1
613	20231123	102000	58772690	13890	13890	13890	13890	0
614	20231123	101900	58772690	13890	13890	13890	13890	0
615	20231123	101800	58772690	13890	13890	13890	13890	25
616	20231123	101700	58425440	13890	13890	13890	13890	0
617	20231123	101600	58425440	13890	13890	13890	13890	0
618	20231123	101500	58425440	13890	13890	13890	13890	24
619	20231123	101400	58092080	13890	13890	13890	13890	1
620	20231123	101300	58078190	13880	13880	13880	13880	0
621	20231123	101200	58078190	13880	13880	13880	13880	26
622	20231123	101100	57717310	13880	13880	13880	13880	1
623	20231123	101000	57703430	13890	13880	13890	13880	4
624	20231123	100900	57647880	13880	13890	13890	13880	39
625	20231123	100800	57106200	13880	13880	13880	13880	19
626	20231123	100700	56842480	13900	13900	13900	13900	0
627	20231123	100600	56842480	13900	13890	13900	13880	259
628	20231123	100500	53242420	13890	13890	13890	13890	0
629	20231123	100400	53242420	13890	13840	13890	13840	59
630	20231123	100300	52424210	13900	13900	13900	13900	10
631	20231123	100200	52285210	13940	13940	13940	13940	0
632	20231123	100100	52285210	13940	13940	13940	13940	0
633	20231123	100000	52285210	13940	13940	13940	13940	1
634	20231123	095900	52271270	13840	13830	13840	13820	56
635	20231123	095800	51496780	13830	13820	13840	13820	143
636	20231123	095700	49518700	13820	13820	13830	13820	47
637	20231123	095600	48869080	13830	13810	13830	13810	91
638	20231123	095500	47611700	13810	13810	13810	13810	3
639	20231123	095400	47570270	13810	13820	13820	13810	31
640	20231123	095300	47141950	13820	13820	13830	13820	18
641	20231123	095200	46893090	13820	13830	13830	13820	111
642	20231123	095100	45358030	13850	13850	13850	13850	0
643	20231123	095000	45358030	13850	13830	13850	13830	47
644	20231123	094900	44707620	13830	13830	13830	13830	0
645	20231123	094800	44707620	13830	13830	13830	13830	0
646	20231123	094700	44707620	13830	13850	13850	13830	71
647	20231123	094600	43725550	13850	13870	13870	13850	96
648	20231123	094500	42395420	13890	13890	13890	13890	1
649	20231123	094400	42381530	13860	13870	13870	13860	2
650	20231123	094300	42353800	13900	13900	13910	13900	1001
651	20231123	094200	28439890	13860	13860	13860	13860	22
652	20231123	094100	28134970	13860	13860	13860	13860	0
653	20231123	094000	28134970	13860	13870	13870	13860	81
654	20231123	093900	27012050	13850	13850	13850	13850	0
655	20231123	093800	27012050	13850	13910	13910	13850	12
656	20231123	093700	26845790	13850	13850	13890	13850	96
657	20231123	093600	25514750	13830	13830	13830	13830	12
658	20231123	093500	25348790	13830	13830	13830	13830	0
659	20231123	093400	25348790	13830	13830	13830	13830	1
660	20231123	093300	25334960	13840	13800	13840	13730	318
661	20231123	093200	20956640	13800	13830	13830	13800	567
662	20231123	093100	13121270	13830	13850	13850	13830	36
663	20231123	093000	12623150	13850	13850	13850	13850	0
664	20231123	092900	12623150	13850	13850	13850	13850	22
665	20231123	092800	12318450	13840	13820	13840	13820	51
666	20231123	092700	11613290	13820	13930	13930	13810	283
667	20231123	092600	7686640	13930	13930	13940	13930	44
668	20231123	092500	7073680	13940	13940	13940	13940	153
669	20231123	092400	4940860	13960	14000	14000	13960	61
670	20231123	092300	4088000	13990	13990	13990	13990	0
671	20231123	092200	4088000	13990	13990	13990	13990	1
672	20231123	092100	4074010	13990	13990	13990	13990	8
673	20231123	092000	3962090	13990	13990	13990	13990	0
674	20231123	091900	3962090	13990	13990	13990	13990	0
675	20231123	091800	3962090	13990	13990	13990	13990	0
676	20231123	091700	3962090	13990	13990	13990	13990	0
677	20231123	091600	3962090	13990	13990	13990	13990	2
678	20231123	091500	3934110	14000	14000	14000	14000	11
679	20231123	091400	3780110	13930	13980	14000	13930	121
680	20231123	091300	2090970	13970	13970	13970	13970	7
681	20231123	091200	1993180	13970	13970	13970	13970	2
682	20231123	091100	1965240	13980	13980	13980	13980	0
683	20231123	091000	1965240	13980	13960	13980	13960	11
684	20231123	090900	1811660	13980	14010	14010	13980	62
685	20231123	090800	943940	14130	14130	14130	14130	27
686	20231123	090700	562430	14130	14130	14130	14130	0
687	20231123	090600	562430	14130	14130	14130	14130	0
688	20231123	090500	562430	14130	14130	14130	14130	13
689	20231123	090400	378740	14140	14140	14140	14140	0
690	20231123	090300	378740	14140	14140	14140	14140	0
691	20231123	090200	378740	14140	14140	14140	14140	0
692	20231123	090100	378740	14140	14140	14140	14140	1
693	20231123	090000	364600	14000	14040	14040	14000	26