KissMeData/014680/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	185600	16163798500	183400	183400	183400	183400	2526
3	20231121	185500	16163798500	183400	183400	183400	183400	0
4	20231121	185400	16163798500	183400	183400	183400	183400	0
5	20231121	185300	16163798500	183400	183400	183400	183400	0
6	20231121	185200	16163798500	183400	183400	183400	183400	0
7	20231121	185100	16163798500	183400	183400	183400	183400	0
8	20231121	185000	16163798500	183400	183400	183400	183400	0
9	20231121	184900	16163798500	183400	183400	183400	183400	0
10	20231121	184800	16163798500	183400	183400	183400	183400	0
11	20231121	184700	16163798500	183400	183400	183400	183400	0
12	20231121	184600	16163798500	183400	183400	183400	183400	0
13	20231121	184500	16163798500	183400	183400	183400	183400	0
14	20231121	184400	16163798500	183400	183400	183400	183400	0
15	20231121	184300	16163798500	183400	183400	183400	183400	0
16	20231121	184200	16163798500	183400	183400	183400	183400	0
17	20231121	184100	16163798500	183400	183400	183400	183400	0
18	20231121	184000	16163798500	183400	183400	183400	183400	0
19	20231121	183900	16163798500	183400	183400	183400	183400	0
20	20231121	183800	16163798500	183400	183400	183400	183400	0
21	20231121	183700	16163798500	183400	183400	183400	183400	0
22	20231121	183600	16163798500	183400	183400	183400	183400	0
23	20231121	183500	16163798500	183400	183400	183400	183400	0
24	20231121	183400	16163798500	183400	183400	183400	183400	0
25	20231121	183300	16163798500	183400	183400	183400	183400	0
26	20231121	183200	16163798500	183400	183400	183400	183400	0
27	20231121	183100	16163798500	183400	183400	183400	183400	0
28	20231121	183000	16163798500	183400	183400	183400	183400	0
29	20231121	182900	16163798500	183400	183400	183400	183400	0
30	20231121	182800	16163798500	183400	183400	183400	183400	0
31	20231121	182700	16163798500	183400	183400	183400	183400	0
32	20231121	182600	16163798500	183400	183400	183400	183400	2526
33	20231121	182500	16163798500	183400	183400	183400	183400	0
34	20231121	182400	16163798500	183400	183400	183400	183400	0
35	20231121	182300	16163798500	183400	183400	183400	183400	0
36	20231121	182200	16163798500	183400	183400	183400	183400	0
37	20231121	182100	16163798500	183400	183400	183400	183400	0
38	20231121	182000	16163798500	183400	183400	183400	183400	0
39	20231121	181900	16163798500	183400	183400	183400	183400	0
40	20231121	181800	16163798500	183400	183400	183400	183400	0
41	20231121	181700	16163798500	183400	183400	183400	183400	0
42	20231121	181600	16163798500	183400	183400	183400	183400	0
43	20231121	181500	16163798500	183400	183400	183400	183400	0
44	20231121	181400	16163798500	183400	183400	183400	183400	0
45	20231121	181300	16163798500	183400	183400	183400	183400	0
46	20231121	181200	16163798500	183400	183400	183400	183400	0
47	20231121	181100	16163798500	183400	183400	183400	183400	0
48	20231121	181000	16163798500	183400	183400	183400	183400	0
49	20231121	180900	16163798500	183400	183400	183400	183400	0
50	20231121	180800	16163798500	183400	183400	183400	183400	0
51	20231121	180700	16163798500	183400	183400	183400	183400	0
52	20231121	180600	16163798500	183400	183400	183400	183400	0
53	20231121	180500	16163798500	183400	183400	183400	183400	0
54	20231121	180400	16163798500	183400	183400	183400	183400	0
55	20231121	180300	16163798500	183400	183400	183400	183400	0
56	20231121	180200	16163798500	183400	183400	183400	183400	0
57	20231121	180100	16163798500	183400	183400	183400	183400	0
58	20231121	180000	16163798500	183400	183400	183400	183400	0
59	20231121	175900	16163798500	183400	183400	183400	183400	0
60	20231121	175800	16163798500	183400	183400	183400	183400	0
61	20231121	175700	16163798500	183400	183400	183400	183400	0
62	20231121	175600	16163798500	183400	183400	183400	183400	2526
63	20231121	175500	16163798500	183400	183400	183400	183400	0
64	20231121	175400	16163798500	183400	183400	183400	183400	0
65	20231121	175300	16163798500	183400	183400	183400	183400	0
66	20231121	175200	16163798500	183400	183400	183400	183400	0
67	20231121	175100	16163798500	183400	183400	183400	183400	0
68	20231121	175000	16163798500	183400	183400	183400	183400	0
69	20231121	174900	16163798500	183400	183400	183400	183400	0
70	20231121	174800	16163798500	183400	183400	183400	183400	0
71	20231121	174700	16163798500	183400	183400	183400	183400	0
72	20231121	174600	16163798500	183400	183400	183400	183400	0
73	20231121	174500	16163798500	183400	183400	183400	183400	0
74	20231121	174400	16163798500	183400	183400	183400	183400	0
75	20231121	174300	16163798500	183400	183400	183400	183400	0
76	20231121	174200	16163798500	183400	183400	183400	183400	0
77	20231121	174100	16163798500	183400	183400	183400	183400	0
78	20231121	174000	16163798500	183400	183400	183400	183400	0
79	20231121	173900	16163798500	183400	183400	183400	183400	0
80	20231121	173800	16163798500	183400	183400	183400	183400	0
81	20231121	173700	16163798500	183400	183400	183400	183400	0
82	20231121	173600	16163798500	183400	183400	183400	183400	0
83	20231121	173500	16163798500	183400	183400	183400	183400	0
84	20231121	173400	16163798500	183400	183400	183400	183400	0
85	20231121	173300	16163798500	183400	183400	183400	183400	0
86	20231121	173200	16163798500	183400	183400	183400	183400	0
87	20231121	173100	16163798500	183400	183400	183400	183400	0
88	20231121	173000	16163798500	183400	183400	183400	183400	0
89	20231121	172900	16163798500	183400	183400	183400	183400	0
90	20231121	172800	16163798500	183400	183400	183400	183400	0
91	20231121	172700	16163798500	183400	183400	183400	183400	0
92	20231121	172600	16163798500	183400	183400	183400	183400	2526
93	20231121	172500	16163798500	183400	183400	183400	183400	0
94	20231121	172400	16163798500	183400	183400	183400	183400	0
95	20231121	172300	16163798500	183400	183400	183400	183400	0
96	20231121	172200	16163798500	183400	183400	183400	183400	0
97	20231121	172100	16163798500	183400	183400	183400	183400	0
98	20231121	172000	16163798500	183400	183400	183400	183400	0
99	20231121	171900	16163798500	183400	183400	183400	183400	0
100	20231121	171800	16163798500	183400	183400	183400	183400	0
101	20231121	171700	16163798500	183400	183400	183400	183400	0
102	20231121	171600	16163798500	183400	183400	183400	183400	0
103	20231121	171500	16163798500	183400	183400	183400	183400	0
104	20231121	171400	16163798500	183400	183400	183400	183400	0
105	20231121	171300	16163798500	183400	183400	183400	183400	0
106	20231121	171200	16163798500	183400	183400	183400	183400	0
107	20231121	171100	16163798500	183400	183400	183400	183400	0
108	20231121	171000	16163798500	183400	183400	183400	183400	0
109	20231121	170900	16163798500	183400	183400	183400	183400	0
110	20231121	170800	16163798500	183400	183400	183400	183400	0
111	20231121	170700	16163798500	183400	183400	183400	183400	0
112	20231121	170600	16163798500	183400	183400	183400	183400	0
113	20231121	170500	16163798500	183400	183400	183400	183400	0
114	20231121	170400	16163798500	183400	183400	183400	183400	0
115	20231121	170300	16163798500	183400	183400	183400	183400	0
116	20231121	170200	16163798500	183400	183400	183400	183400	0
117	20231121	170100	16163798500	183400	183400	183400	183400	0
118	20231121	170000	16163798500	183400	183400	183400	183400	0
119	20231121	165900	16163798500	183400	183400	183400	183400	0
120	20231121	165800	16163798500	183400	183400	183400	183400	0
121	20231121	165700	16163798500	183400	183400	183400	183400	0
122	20231121	165600	16163798500	183400	183400	183400	183400	2526
123	20231121	165500	16163798500	183400	183400	183400	183400	0
124	20231121	165400	16163798500	183400	183400	183400	183400	0
125	20231121	165300	16163798500	183400	183400	183400	183400	0
126	20231121	165200	16163798500	183400	183400	183400	183400	0
127	20231121	165100	16163798500	183400	183400	183400	183400	0
128	20231121	165000	16163798500	183400	183400	183400	183400	0
129	20231121	164900	16163798500	183400	183400	183400	183400	0
130	20231121	164800	16163798500	183400	183400	183400	183400	0
131	20231121	164700	16163798500	183400	183400	183400	183400	0
132	20231121	164600	16163798500	183400	183400	183400	183400	0
133	20231121	164500	16163798500	183400	183400	183400	183400	0
134	20231121	164400	16163798500	183400	183400	183400	183400	0
135	20231121	164300	16163798500	183400	183400	183400	183400	0
136	20231121	164200	16163798500	183400	183400	183400	183400	0
137	20231121	164100	16163798500	183400	183400	183400	183400	0
138	20231121	164000	16163798500	183400	183400	183400	183400	0
139	20231121	163900	16163798500	183400	183400	183400	183400	0
140	20231121	163800	16163798500	183400	183400	183400	183400	0
141	20231121	163700	16163798500	183400	183400	183400	183400	0
142	20231121	163600	16163798500	183400	183400	183400	183400	0
143	20231121	163500	16163798500	183400	183400	183400	183400	0
144	20231121	163400	16163798500	183400	183400	183400	183400	0
145	20231121	163300	16163798500	183400	183400	183400	183400	0
146	20231121	163200	16163798500	183400	183400	183400	183400	0
147	20231121	163100	16163798500	183400	183400	183400	183400	0
148	20231121	163000	16163798500	183400	183400	183400	183400	0
149	20231121	162900	16163798500	183400	183400	183400	183400	0
150	20231121	162800	16163798500	183400	183400	183400	183400	0
151	20231121	162700	16163798500	183400	183400	183400	183400	0
152	20231121	162600	16163798500	183400	183400	183400	183400	2526
153	20231121	162500	16163798500	183400	183400	183400	183400	0
154	20231121	162400	16163798500	183400	183400	183400	183400	0
155	20231121	162300	16163798500	183400	183400	183400	183400	0
156	20231121	162200	16163798500	183400	183400	183400	183400	0
157	20231121	162100	16163798500	183400	183400	183400	183400	0
158	20231121	162000	16163798500	183400	183400	183400	183400	0
159	20231121	161900	16163798500	183400	183400	183400	183400	0
160	20231121	161800	16163798500	183400	183400	183400	183400	0
161	20231121	161700	16163798500	183400	183400	183400	183400	0
162	20231121	161600	16163798500	183400	183400	183400	183400	0
163	20231121	161500	16163798500	183400	183400	183400	183400	0
164	20231121	161400	16163798500	183400	183400	183400	183400	0
165	20231121	161300	16163798500	183400	183400	183400	183400	0
166	20231121	161200	16163798500	183400	183400	183400	183400	0
167	20231121	161100	16163798500	183400	183400	183400	183400	0
168	20231121	161000	16163798500	183400	183400	183400	183400	0
169	20231121	160900	16163798500	183400	183400	183400	183400	0
170	20231121	160800	16163798500	183400	183400	183400	183400	0
171	20231121	160700	16163798500	183400	183400	183400	183400	0
172	20231121	160600	16163798500	183400	183400	183400	183400	0
173	20231121	160500	16163798500	183400	183400	183400	183400	0
174	20231121	160400	16163798500	183400	183400	183400	183400	0
175	20231121	160300	16163798500	183400	183400	183400	183400	0
176	20231121	160200	16163798500	183400	183400	183400	183400	0
177	20231121	160100	16163798500	183400	183400	183400	183400	0
178	20231121	160000	16163798500	183400	183400	183400	183400	0
179	20231121	155900	16163798500	183400	183400	183400	183400	0
180	20231121	155800	16163798500	183400	183400	183400	183400	0
181	20231121	155700	16163798500	183400	183400	183400	183400	0
182	20231121	155600	16163798500	183400	183400	183400	183400	2526
183	20231121	155500	16163798500	183400	183400	183400	183400	0
184	20231121	155400	16163798500	183400	183400	183400	183400	0
185	20231121	155300	16163798500	183400	183400	183400	183400	0
186	20231121	155200	16163798500	183400	183400	183400	183400	0
187	20231121	155100	16163798500	183400	183400	183400	183400	0
188	20231121	155000	16163798500	183400	183400	183400	183400	0
189	20231121	154900	16163798500	183400	183400	183400	183400	0
190	20231121	154800	16163798500	183400	183400	183400	183400	0
191	20231121	154700	16163798500	183400	183400	183400	183400	0
192	20231121	154600	16163798500	183400	183400	183400	183400	0
193	20231121	154500	16163798500	183400	183400	183400	183400	0
194	20231121	154400	16163798500	183400	183400	183400	183400	0
195	20231121	154300	16163798500	183400	183400	183400	183400	0
196	20231121	154200	16163798500	183400	183400	183400	183400	0
197	20231121	154100	16163798500	183400	183400	183400	183400	0
198	20231121	154000	16163798500	183400	183400	183400	183400	0
199	20231121	153900	16163798500	183400	183400	183400	183400	0
200	20231121	153800	16163798500	183400	183400	183400	183400	0
201	20231121	153700	16163798500	183400	183400	183400	183400	0
202	20231121	153600	16163798500	183400	183400	183400	183400	0
203	20231121	153500	16163798500	183400	183400	183400	183400	0
204	20231121	153400	16163798500	183400	183400	183400	183400	0
205	20231121	153300	16163798500	183400	183400	183400	183400	0
206	20231121	153200	16163798500	183400	183400	183400	183400	0
207	20231121	153100	16163798500	183400	183400	183400	183400	0
208	20231121	153000	16163798500	183400	183400	183400	183400	2526
209	20231121	152900	15700530100	183400	183400	183400	183400	0
210	20231121	152800	15700530100	183400	183400	183400	183400	0
211	20231121	152700	15700530100	183400	183400	183400	183400	0
212	20231121	152600	15700530100	183400	183400	183400	183400	0
213	20231121	152500	15700530100	183400	183400	183400	183400	0
214	20231121	152400	15700530100	183400	183400	183400	183400	0
215	20231121	152300	15700530100	183400	183400	183400	183400	0
216	20231121	152200	15700530100	183400	183400	183400	183400	0
217	20231121	152100	15700530100	183400	183400	183400	183400	0
218	20231121	152000	15700530100	183400	183400	183400	183400	0
219	20231121	151900	15700530100	183400	182800	183400	182600	46
220	20231121	151800	15692120600	183400	183400	183400	182800	89
221	20231121	151700	15675811700	183400	183100	183500	183100	115
222	20231121	151600	15654727400	183500	183500	183500	182600	90
223	20231121	151500	15638224000	183500	183100	183500	182600	143
224	20231121	151400	15612010900	183500	183100	183500	183000	89
225	20231121	151300	15595715400	183100	183100	183100	183000	105
226	20231121	151200	15576492200	183100	183100	183100	183000	75
227	20231121	151100	15562760000	183100	183100	183100	182500	155
228	20231121	151000	15534395900	183100	182900	183100	182700	95
229	20231121	150900	15517011900	183000	183000	183100	182900	222
230	20231121	150800	15476378200	182700	182600	182800	182600	103
231	20231121	150700	15457566000	182600	182600	182600	182400	380
232	20231121	150600	15388222800	182600	182600	182800	182400	242
233	20231121	150500	15344035200	182600	182800	183400	182600	179
234	20231121	150400	15311249100	183500	182900	183500	182900	153
235	20231121	150300	15283186400	183000	183500	183500	183000	193
236	20231121	150200	15247790400	183500	183000	183500	182900	216
237	20231121	150100	15208202800	183100	182600	183100	182600	219
238	20231121	150000	15168163500	182500	182000	182600	182000	259
239	20231121	145900	15120938300	182000	182100	182400	182000	196
240	20231121	145800	15085217100	182100	182000	182400	182000	241
241	20231121	145700	15041288800	182000	181900	182200	181900	387
242	20231121	145600	14970850800	181900	181800	182200	181800	267
243	20231121	145500	14922235700	181800	181900	182100	181700	296
244	20231121	145400	14868393000	181900	182000	182100	181700	113
245	20231121	145300	14847840900	182100	182000	182100	181800	274
246	20231121	145200	14798010400	181900	182100	182200	181900	300
247	20231121	145100	14743415000	182200	181700	182200	181700	277
248	20231121	145000	14693000200	181800	181900	182100	181800	298
249	20231121	144900	14638778500	181900	181900	182200	181900	176
250	20231121	144800	14606740200	182000	182100	182100	181900	169
251	20231121	144700	14575987400	182000	181900	182200	181900	223
252	20231121	144600	14535400600	181900	181900	182000	181900	245
253	20231121	144500	14490811700	181900	182500	182500	181900	598
254	20231121	144400	14381932300	182400	182400	182500	182300	157
255	20231121	144300	14353295600	182400	182400	182500	182300	101
256	20231121	144200	14334868700	182400	182300	182600	182300	116
257	20231121	144100	14313705300	182300	182400	182500	182300	215
258	20231121	144000	14274492100	182500	182400	182500	182300	137
259	20231121	143900	14249499100	182300	182200	182400	182100	71
260	20231121	143800	14236559000	182200	182400	182400	182100	136
261	20231121	143700	14211769500	182400	182300	182400	182100	192
262	20231121	143600	14176763800	182300	182200	182300	182200	160
263	20231121	143500	14147604300	182300	182200	182300	182200	130
264	20231121	143400	14123907800	182300	182200	182300	182100	169
265	20231121	143300	14093119400	182200	182200	182300	182200	248
266	20231121	143200	14047927600	182200	182100	182200	182000	115
267	20231121	143100	14026981600	182200	182200	182300	182100	136
268	20231121	143000	14002203300	182200	182200	182200	182100	84
269	20231121	142900	13986900200	182300	182300	182400	182100	217
270	20231121	142800	13947354800	182200	182200	182200	182100	67
271	20231121	142700	13935147900	182200	182200	182300	182100	231
272	20231121	142600	13893063200	182300	182300	182500	182300	117
273	20231121	142500	13871726900	182400	182200	182400	182200	219
274	20231121	142400	13831803700	182300	182300	182500	182300	93
275	20231121	142300	13814842800	182300	182500	182500	182300	143
276	20231121	142200	13788759400	182400	182500	182700	182300	205
277	20231121	142100	13751354800	182500	182500	182500	182400	123
278	20231121	142000	13728914800	182600	182600	182600	182500	145
279	20231121	141900	13702450000	182800	182700	182800	182500	131
280	20231121	141800	13678528000	182600	182500	182700	182500	159
281	20231121	141700	13649492300	182600	182600	182900	182600	131
282	20231121	141600	13625564800	182700	182500	182700	182500	136
283	20231121	141500	13600736500	182500	182700	182900	182500	222
284	20231121	141400	13560182500	182700	182800	182900	182600	128
285	20231121	141300	13536790900	182800	182800	182900	182700	208
286	20231121	141200	13498761300	182800	182800	182900	182800	152
287	20231121	141100	13470968500	182800	182800	182900	182700	165
288	20231121	141000	13440805700	182700	182900	183100	182700	190
289	20231121	140900	13406057100	183000	183100	183200	182900	248
290	20231121	140800	13360656100	183100	183400	183400	183100	210
291	20231121	140700	13322175700	183400	183500	183600	183300	101
292	20231121	140600	13303645600	183400	183500	183600	183400	176
293	20231121	140500	13271357600	183500	183700	183700	183500	80
294	20231121	140400	13256666300	183700	183700	183800	183600	37
295	20231121	140300	13249869500	183700	183500	183800	183500	129
296	20231121	140200	13226175500	183600	183500	183600	183500	71
297	20231121	140100	13213142400	183500	183600	183600	183500	92
298	20231121	140000	13196259200	183600	183500	183800	183500	113
299	20231121	135900	13175520500	183500	183600	183600	183400	96
300	20231121	135800	13157904100	183600	183400	183600	183400	54
301	20231121	135700	13147996300	183500	183500	183500	183300	58
302	20231121	135600	13137358500	183400	183400	183500	183300	161
303	20231121	135500	13107826100	183300	183200	183400	183200	84
304	20231121	135400	13092431300	183400	183400	183500	183200	119
305	20231121	135300	13070613900	183400	183500	183500	183400	57
306	20231121	135200	13060155300	183400	183400	183600	183200	175
307	20231121	135100	13028054300	183500	183400	183500	183300	32
308	20231121	135000	13022185000	183300	183100	183400	183100	48
309	20231121	134900	13013386800	183400	183200	183400	183100	108
310	20231121	134800	12993598000	183200	183200	183300	183100	196
311	20231121	134700	12957694100	183200	183500	183500	183200	110
312	20231121	134600	12937522100	183400	183500	183500	183400	85
313	20231121	134500	12921926000	183400	183400	183400	183300	123
314	20231121	134400	12899369500	183300	183100	183400	183100	60
315	20231121	134300	12888372600	183200	183100	183200	183000	26
316	20231121	134200	12883611800	183000	183000	183100	183000	142
317	20231121	134100	12857619200	182800	183400	183400	182800	303
318	20231121	134000	12802137300	183200	183300	183400	183100	87
319	20231121	133900	12786197800	183300	183100	183400	183100	75
320	20231121	133800	12772458200	183200	183000	183200	182900	82
321	20231121	133700	12757452200	183000	182900	183000	182700	186
322	20231121	133600	12723436200	182900	183100	183200	182800	200
323	20231121	133500	12686853200	183200	183600	183600	183200	190
324	20231121	133400	12652010800	183500	183700	183800	183400	168
325	20231121	133300	12621167600	183600	183400	183700	183300	67
326	20231121	133200	12608867400	183400	183300	183400	183300	58
327	20231121	133100	12598230300	183500	184000	184000	183100	221
328	20231121	133000	12557642100	184000	183900	184200	183900	96
329	20231121	132900	12539979100	184100	184100	184200	184000	150
330	20231121	132800	12512367800	184100	184100	184200	184000	106
331	20231121	132700	12492852500	184100	184100	184100	183900	24
332	20231121	132600	12488436400	183800	184100	184200	182900	362
333	20231121	132500	12422029300	184100	184000	184200	184000	53
334	20231121	132400	12412268400	184000	184300	184400	184000	125
335	20231121	132300	12389244300	184400	184600	184600	184300	192
336	20231121	132200	12353829700	184500	184600	184600	184400	56
337	20231121	132100	12343495000	184600	184400	184700	184400	96
338	20231121	132000	12325779600	184400	184500	184500	184300	22
339	20231121	131900	12321722400	184300	184500	184500	184300	155
340	20231121	131800	12293135500	184500	184400	184600	184400	198
341	20231121	131700	12256604800	184400	184500	184500	184200	133
342	20231121	131600	12232081100	184500	184400	184600	184400	131
343	20231121	131500	12207911800	184300	184100	184300	184000	81
344	20231121	131400	12192996100	184000	183800	184000	183800	73
345	20231121	131300	12179574600	183700	183700	183800	183700	64
346	20231121	131200	12167813100	183600	183400	183600	183400	72
347	20231121	131100	12154601500	183500	183500	183600	183500	22
348	20231121	131000	12150563500	183500	183100	183500	182800	1703
349	20231121	130900	11839103200	183300	183300	183300	183200	28
350	20231121	130800	11833972700	183300	183400	183400	183200	40
351	20231121	130700	11826640500	183500	183500	183600	183200	128
352	20231121	130600	11803173900	183500	183800	183800	183500	84
353	20231121	130500	11787746300	183800	184000	184200	183800	37
354	20231121	130400	11780940300	184200	184100	184200	184000	53
355	20231121	130300	11771182800	184100	184100	184300	184000	58
356	20231121	130200	11760502400	184300	184300	184300	184100	23
357	20231121	130100	11756266100	184200	184300	184300	184000	41
358	20231121	130000	11748717300	184200	184000	184200	183900	48
359	20231121	125900	11739881700	184000	184300	184300	184000	44
360	20231121	125800	11731777200	184200	183900	184300	183800	82
361	20231121	125700	11716680700	183700	184000	184100	183700	61
362	20231121	125600	11705462700	184100	184100	184300	184100	54
363	20231121	125500	11695516500	184100	184100	184200	184000	56
364	20231121	125400	11685205100	184100	184100	184300	184100	42
365	20231121	125300	11677469400	184200	184300	184300	184200	100
366	20231121	125200	11659046900	184200	184300	184300	184200	36
367	20231121	125100	11652413400	184200	184200	184300	184200	50
368	20231121	125000	11643202900	184200	184100	184200	184100	19
369	20231121	124900	11639704300	184000	184300	184400	184000	88
370	20231121	124800	11623486100	184300	184300	184400	184300	16
371	20231121	124700	11620537200	184400	184200	184400	184200	90
372	20231121	124600	11603953000	184000	184100	184300	184000	287
373	20231121	124500	11551127400	184200	184100	184200	184000	26
374	20231121	124400	11546341500	184400	184500	184600	184400	68
375	20231121	124300	11533797500	184400	184500	184600	184100	39
376	20231121	124200	11526608000	184500	184500	184600	184300	76
377	20231121	124100	11512587300	184500	184300	184600	184300	33
378	20231121	124000	11506499500	184500	184400	184500	184300	129
379	20231121	123900	11482710100	184500	184400	184500	184400	31
380	20231121	123800	11476991600	184500	184500	184600	184400	349
381	20231121	123700	11412595900	184500	184500	184600	184500	97
382	20231121	123600	11394697800	184600	184600	184600	184500	59
383	20231121	123500	11383808500	184500	184800	184800	184500	124
384	20231121	123400	11360912700	184800	184800	184800	184700	43
385	20231121	123300	11352968000	184800	184700	184800	184700	78
386	20231121	123200	11338556400	184700	184900	184900	184700	251
387	20231121	123100	11292161200	184800	184800	184900	184800	61
388	20231121	123000	11280884600	184900	184900	184900	184800	35
389	20231121	122900	11274414900	184800	184800	184900	184800	48
390	20231121	122800	11265543200	184800	184900	184900	184800	57
391	20231121	122700	11255005500	184900	184800	184900	184800	58
392	20231121	122600	11244284600	184700	184700	184900	184700	23
393	20231121	122500	11240035400	184600	185100	185100	184600	312
394	20231121	122400	11182321500	185100	185100	185100	185000	56
395	20231121	122300	11171957900	185100	185000	185100	185000	42
396	20231121	122200	11164185400	185100	185100	185100	185000	25
397	20231121	122100	11159559100	185000	185000	185100	184900	65
398	20231121	122000	11147533900	185000	185000	185000	184900	81
399	20231121	121900	11132550400	185000	185000	185000	184900	17
400	20231121	121800	11129406600	184900	185000	185000	184900	40
401	20231121	121700	11122007500	184900	184800	185000	184700	142
402	20231121	121600	11095757000	184800	184700	184800	184700	42
403	20231121	121500	11087997500	184700	184700	184800	184700	109
404	20231121	121400	11067862100	184600	184600	184700	184600	29
405	20231121	121300	11062507400	184700	184600	184700	184600	35
406	20231121	121200	11056043500	184600	184600	184700	184600	46
407	20231121	121100	11047549000	184600	184800	184800	184600	67
408	20231121	121000	11035173200	184800	184800	185000	184800	18
409	20231121	120900	11031845600	184800	184700	184800	184700	96
410	20231121	120800	11014105800	184800	185100	185100	184700	37
411	20231121	120700	11007263600	185000	184700	185100	184700	248
412	20231121	120600	10961405200	184700	184600	184700	184500	60
413	20231121	120500	10950329000	184500	184400	184600	184300	66
414	20231121	120400	10938155800	184400	184700	184800	184400	76
415	20231121	120300	10924124600	184700	185000	185000	184700	93
416	20231121	120200	10906931700	185000	185000	185100	185000	83
417	20231121	120100	10891573400	185100	185000	185100	185000	41
418	20231121	120000	10883986000	185100	185200	185200	185000	120
419	20231121	115900	10861779400	185100	185000	185200	185000	79
420	20231121	115800	10847155200	184900	185000	185000	184900	171
421	20231121	115700	10815523500	184900	185000	185000	184900	55
422	20231121	115600	10805352500	184900	184900	185000	184900	160
423	20231121	115500	10775765800	184900	184900	185000	184900	68
424	20231121	115400	10763190000	184900	184800	184900	184800	121
425	20231121	115300	10740820800	184800	184800	184900	184800	77
426	20231121	115200	10726587100	184900	185000	185000	184800	155
427	20231121	115100	10697929500	185000	185000	185000	184900	96
428	20231121	115000	10680173200	185000	185100	185300	184800	304
429	20231121	114900	10623910700	185100	185000	185100	184900	180
430	20231121	114800	10590608500	184900	184600	184900	184600	138
431	20231121	114700	10565118300	184600	184400	184600	184400	112
432	20231121	114600	10544451400	184400	184400	184500	184400	74
433	20231121	114500	10530803300	184400	184300	184400	184300	141
434	20231121	114400	10504808000	184300	184400	184400	184300	122
435	20231121	114300	10482321700	184300	184100	184400	184100	145
436	20231121	114200	10455611100	184000	183900	184100	183800	246
437	20231121	114100	10410349800	183800	183800	183900	183700	64
438	20231121	114000	10398584400	183800	183900	183900	183800	56
439	20231121	113900	10388289200	184000	184000	184100	183900	111
440	20231121	113800	10367872300	184000	184000	184000	183900	77
441	20231121	113700	10353705600	183900	184000	184000	183900	81
442	20231121	113600	10338808800	184000	184000	184200	183900	131
443	20231121	113500	10314699000	184000	183800	184000	183800	82
444	20231121	113400	10299621400	183800	183200	183800	183100	384
445	20231121	113300	10229188900	183200	183200	183300	183200	36
446	20231121	113200	10222592900	183300	183200	183300	183200	124
447	20231121	113100	10199872400	183200	183200	183300	183100	109
448	20231121	113000	10179904900	183200	183300	183300	183200	43
449	20231121	112900	10172026000	183200	183400	183400	183200	67
450	20231121	112800	10159747400	183300	183200	183400	183200	79
451	20231121	112700	10145270800	183200	183100	183200	183100	89
452	20231121	112600	10128970300	183100	183200	183200	183100	73
453	20231121	112500	10115599700	183300	183300	183300	183200	37
454	20231121	112400	10108819400	183200	183200	183400	183100	158
455	20231121	112300	10079870900	183100	183100	183200	183100	59
456	20231121	112200	10069066700	183100	183300	183300	183100	72
457	20231121	112100	10055878300	183300	183100	183300	183100	122
458	20231121	112000	10033531600	183200	183100	183200	183100	53
459	20231121	111900	10023825400	183100	183100	183200	183000	68
460	20231121	111800	10011374700	183200	183100	183200	183000	193
461	20231121	111700	9976035300	183100	182900	183100	182900	160
462	20231121	111600	9946751800	183000	182900	183100	182900	78
463	20231121	111500	9932479300	183000	182900	183000	182900	63
464	20231121	111400	9920955200	182900	183000	183000	182900	77
465	20231121	111300	9906867600	183000	182900	183000	182900	82
466	20231121	111200	9891862800	183000	182800	183000	182800	351
467	20231121	111100	9827665200	182900	183000	183000	182800	375
468	20231121	111000	9759100200	182900	182900	183000	182900	289
469	20231121	110900	9706239800	182900	183000	183000	182900	92
470	20231121	110800	9689408400	183000	183000	183000	182900	105
471	20231121	110700	9670195300	182900	183000	183000	182900	107
472	20231121	110600	9650620100	183100	183100	183100	182800	628
473	20231121	110500	9535728600	183000	183100	183100	183000	102
474	20231121	110400	9517056900	183100	183000	183100	183000	67
475	20231121	110300	9504793900	183000	183100	183100	183000	80
476	20231121	110200	9490150600	183000	183100	183100	183000	87
477	20231121	110100	9474226100	183100	183100	183100	183000	94
478	20231121	110000	9457020300	183000	183100	183100	183000	174
479	20231121	105900	9425164600	183100	183100	183100	183000	283
480	20231121	105800	9373351800	183100	183100	183100	183000	81
481	20231121	105700	9358526700	183100	183000	183100	182900	317
482	20231121	105600	9300505500	183000	183000	183000	182900	75
483	20231121	105500	9286783800	183000	182900	183000	182800	133
484	20231121	105400	9262455400	182800	182900	183000	182800	216
485	20231121	105300	9222962200	182900	182800	182900	182800	185
486	20231121	105200	9189128900	182800	182900	182900	182800	142
487	20231121	105100	9163163000	182900	182900	182900	182800	107
488	20231121	105000	9143598800	182800	182900	182900	182800	94
489	20231121	104900	9126410300	182900	183000	183000	182800	130
490	20231121	104800	9102637200	183000	183000	183000	182900	118
491	20231121	104700	9081050900	183000	183000	183100	182900	104
492	20231121	104600	9062016500	182900	183000	183000	182900	158
493	20231121	104500	9033107600	183000	183000	183000	182900	135
494	20231121	104400	9008407200	182900	182900	183100	182800	115
495	20231121	104300	8987369200	182900	183000	183000	182800	144
496	20231121	104200	8961029300	183000	183200	183200	183000	597
497	20231121	104100	8851733700	183200	183200	183300	183100	206
498	20231121	104000	8813996000	183200	183300	183400	183200	81
499	20231121	103900	8799149900	183200	183300	183400	183200	100
500	20231121	103800	8780824800	183300	183800	183900	183200	1023
501	20231121	103700	8592987100	183800	183900	184000	183800	59
502	20231121	103600	8582139400	183900	183900	183900	183800	107
503	20231121	103500	8562468400	183900	184000	184000	183900	147
504	20231121	103400	8535432300	184000	183900	184000	183900	188
505	20231121	103300	8500843600	183900	184000	184000	183900	171
506	20231121	103200	8469392500	184000	184000	184000	183900	72
507	20231121	103100	8456148000	183900	183900	184100	183900	129
508	20231121	103000	8432412400	183900	183900	184100	183900	143
509	20231121	102900	8406106100	183900	183900	184000	183800	156
510	20231121	102800	8377418500	183800	183800	183900	183800	81
511	20231121	102700	8362526400	183800	184000	184000	183800	195
512	20231121	102600	8326660600	183900	183900	184000	183900	47
513	20231121	102500	8318015600	183900	184000	184000	183900	117
514	20231121	102400	8296492800	183900	184000	184100	183900	220
515	20231121	102300	8256016500	184000	184100	184100	184000	131
516	20231121	102200	8231903400	184100	184300	184400	184000	1117
517	20231121	102100	8026126100	184300	184300	184400	184300	72
518	20231121	102000	8012854200	184300	184400	184400	184300	226
519	20231121	101900	7971198300	184400	184400	184400	184300	64
520	20231121	101800	7959400300	184400	184300	184400	184300	262
521	20231121	101700	7911109900	184300	184400	184400	184300	74
522	20231121	101600	7897468700	184400	184400	184400	184300	67
523	20231121	101500	7885119000	184400	184400	184400	184300	102
524	20231121	101400	7866313400	184400	184300	184500	184300	85
525	20231121	101300	7850641200	184300	184500	184500	184200	809
526	20231121	101200	7701454100	184500	184600	184800	184500	673
527	20231121	101100	7577235300	184600	184500	184600	184500	64
528	20231121	101000	7565425100	184500	184600	184700	184500	68
529	20231121	100900	7552875300	184700	184600	184700	184500	77
530	20231121	100800	7538662100	184500	184500	184600	184500	231
531	20231121	100700	7496027300	184500	184500	184700	184400	132
532	20231121	100600	7471674500	184500	184500	184500	184400	62
533	20231121	100500	7460238700	184500	184700	184700	184400	97
534	20231121	100400	7442332700	184600	184400	184700	184400	95
535	20231121	100300	7424794700	184600	184500	184600	184400	68
536	20231121	100200	7412251200	184500	184500	184700	184400	202
537	20231121	100100	7374966400	184400	184300	184400	184300	69
538	20231121	100000	7362246900	184300	184400	184500	184300	113
539	20231121	095900	7341412200	184300	184300	184400	184200	195
540	20231121	095800	7305468100	184300	184300	184300	184200	140
541	20231121	095700	7279669800	184200	184600	184600	184200	368
542	20231121	095600	7211802200	184500	184300	184500	184300	191
543	20231121	095500	7176580700	184300	184900	184900	184200	230
544	20231121	095400	7134135400	184800	185000	185200	184800	91
545	20231121	095300	7117306300	184900	185600	185600	184900	330
546	20231121	095200	7056121000	185600	185300	185600	185300	156
547	20231121	095100	7027190300	185300	185600	185600	185200	308
548	20231121	095000	6970071800	185700	185700	186000	185700	368
549	20231121	094900	6901689000	185700	185600	185800	185500	137
550	20231121	094800	6876254500	185400	185300	185600	185300	246
551	20231121	094700	6830638500	185400	185500	185500	185300	133
552	20231121	094600	6805988000	185500	185000	185500	184900	349
553	20231121	094500	6741385400	185000	184600	185000	184300	564
554	20231121	094400	6637284500	184500	184500	184500	184200	502
555	20231121	094300	6544744900	184500	184700	184700	184500	314
556	20231121	094200	6486796200	184400	184700	184700	184400	643
557	20231121	094100	6368120600	184600	184700	184800	184600	286
558	20231121	094000	6315298700	184800	184900	184900	184700	271
559	20231121	093900	6265219400	184900	185300	185300	184800	420
560	20231121	093800	6187501400	185400	185300	185400	185300	177
561	20231121	093700	6154696300	185300	185500	185500	185300	179
562	20231121	093600	6121515200	185400	185100	185500	185100	144
563	20231121	093500	6094813100	185100	185300	185500	185100	327
564	20231121	093400	6034208200	185300	186200	186200	185300	500
565	20231121	093300	5941284300	186200	186300	186300	185900	243
566	20231121	093200	5896046300	186200	186400	186600	185900	1031
567	20231121	093100	5704083900	186400	187100	187100	186400	509
568	20231121	093000	5608971600	187100	186700	187300	186700	619
569	20231121	092900	5493210900	186700	186800	186900	186000	1122
570	20231121	092800	5283903800	186900	186500	187100	186500	482
571	20231121	092700	5193796700	186500	186200	186500	186100	304
572	20231121	092600	5137141900	186300	186300	186500	186100	418
573	20231121	092500	5059230000	186200	186900	187100	186100	1564
574	20231121	092400	4767627300	186900	186500	187100	186400	703
575	20231121	092300	4636331500	186500	187200	187200	186400	389
576	20231121	092200	4563675000	187200	187800	187900	186300	728
577	20231121	092100	4427470400	187800	187300	187900	187200	888
578	20231121	092000	4261011600	187300	188100	188300	187000	1164
579	20231121	091900	4042606600	188100	188000	188300	187900	2022
580	20231121	091800	3662239300	187900	188000	188100	187600	2316
581	20231121	091700	3226976200	188000	187900	188400	187100	2604
582	20231121	091600	2737312700	187900	187400	188000	187300	1935
583	20231121	091500	2374052500	187500	186700	187600	186700	2219
584	20231121	091400	1958440600	186700	186200	186800	185500	1871
585	20231121	091300	1609749500	186200	185600	186200	185500	1352
586	20231121	091200	1358367900	185600	184700	185600	184700	1747
587	20231121	091100	1034825800	184800	184000	184800	183800	794
588	20231121	091000	888542400	184100	184200	184500	184000	157
589	20231121	090900	859591500	184500	184600	184800	184200	485
590	20231121	090800	770090200	184700	183600	184700	183600	1076
591	20231121	090700	571837800	183500	182900	183500	182900	466
592	20231121	090600	486428800	182900	183200	183500	182900	448
593	20231121	090500	404353700	183200	183300	183500	183200	332
594	20231121	090400	343480100	183400	182600	183500	182300	500
595	20231121	090300	252012600	182500	182400	182700	182000	143
596	20231121	090200	225941000	182400	182000	182600	181400	243
597	20231121	090100	181728200	182000	181200	182000	181100	173
598	20231121	090000	150351300	181400	182800	182800	180700	826