KissMeData/004020/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	184000	8607057400	35750	35750	35750	35750	5162
3	20231122	183900	8607057400	35750	35750	35750	35750	0
4	20231122	183800	8607057400	35750	35750	35750	35750	0
5	20231122	183700	8607057400	35750	35750	35750	35750	0
6	20231122	183600	8607057400	35750	35750	35750	35750	0
7	20231122	183500	8607057400	35750	35750	35750	35750	0
8	20231122	183400	8607057400	35750	35750	35750	35750	0
9	20231122	183300	8607057400	35750	35750	35750	35750	0
10	20231122	183200	8607057400	35750	35750	35750	35750	0
11	20231122	183100	8607057400	35750	35750	35750	35750	0
12	20231122	183000	8607057400	35750	35750	35750	35750	0
13	20231122	182900	8607057400	35750	35750	35750	35750	0
14	20231122	182800	8607057400	35750	35750	35750	35750	0
15	20231122	182700	8607057400	35750	35750	35750	35750	0
16	20231122	182600	8607057400	35750	35750	35750	35750	0
17	20231122	182500	8607057400	35750	35750	35750	35750	0
18	20231122	182400	8607057400	35750	35750	35750	35750	0
19	20231122	182300	8607057400	35750	35750	35750	35750	0
20	20231122	182200	8607057400	35750	35750	35750	35750	0
21	20231122	182100	8607057400	35750	35750	35750	35750	0
22	20231122	182000	8607057400	35750	35750	35750	35750	0
23	20231122	181900	8607057400	35750	35750	35750	35750	0
24	20231122	181800	8607057400	35750	35750	35750	35750	0
25	20231122	181700	8607057400	35750	35750	35750	35750	0
26	20231122	181600	8607057400	35750	35750	35750	35750	0
27	20231122	181500	8607057400	35750	35750	35750	35750	0
28	20231122	181400	8607057400	35750	35750	35750	35750	0
29	20231122	181300	8607057400	35750	35750	35750	35750	0
30	20231122	181200	8607057400	35750	35750	35750	35750	0
31	20231122	181100	8607057400	35750	35750	35750	35750	0
32	20231122	181000	8607057400	35750	35750	35750	35750	5162
33	20231122	180900	8607057400	35750	35750	35750	35750	0
34	20231122	180800	8607057400	35750	35750	35750	35750	0
35	20231122	180700	8607057400	35750	35750	35750	35750	0
36	20231122	180600	8607057400	35750	35750	35750	35750	0
37	20231122	180500	8607057400	35750	35750	35750	35750	0
38	20231122	180400	8607057400	35750	35750	35750	35750	0
39	20231122	180300	8607057400	35750	35750	35750	35750	0
40	20231122	180200	8607057400	35750	35750	35750	35750	0
41	20231122	180100	8607057400	35750	35750	35750	35750	0
42	20231122	180000	8607057400	35750	35750	35750	35750	0
43	20231122	175900	8607057400	35750	35750	35750	35750	0
44	20231122	175800	8607057400	35750	35750	35750	35750	0
45	20231122	175700	8607057400	35750	35750	35750	35750	0
46	20231122	175600	8607057400	35750	35750	35750	35750	0
47	20231122	175500	8607057400	35750	35750	35750	35750	0
48	20231122	175400	8607057400	35750	35750	35750	35750	0
49	20231122	175300	8607057400	35750	35750	35750	35750	0
50	20231122	175200	8607057400	35750	35750	35750	35750	0
51	20231122	175100	8607057400	35750	35750	35750	35750	0
52	20231122	175000	8607057400	35750	35750	35750	35750	0
53	20231122	174900	8607057400	35750	35750	35750	35750	0
54	20231122	174800	8607057400	35750	35750	35750	35750	0
55	20231122	174700	8607057400	35750	35750	35750	35750	0
56	20231122	174600	8607057400	35750	35750	35750	35750	0
57	20231122	174500	8607057400	35750	35750	35750	35750	0
58	20231122	174400	8607057400	35750	35750	35750	35750	0
59	20231122	174300	8607057400	35750	35750	35750	35750	0
60	20231122	174200	8607057400	35750	35750	35750	35750	0
61	20231122	174100	8607057400	35750	35750	35750	35750	0
62	20231122	174000	8607057400	35750	35750	35750	35750	5162
63	20231122	173900	8607057400	35750	35750	35750	35750	0
64	20231122	173800	8607057400	35750	35750	35750	35750	0
65	20231122	173700	8607057400	35750	35750	35750	35750	0
66	20231122	173600	8607057400	35750	35750	35750	35750	0
67	20231122	173500	8607057400	35750	35750	35750	35750	0
68	20231122	173400	8607057400	35750	35750	35750	35750	0
69	20231122	173300	8607057400	35750	35750	35750	35750	0
70	20231122	173200	8607057400	35750	35750	35750	35750	0
71	20231122	173100	8607057400	35750	35750	35750	35750	0
72	20231122	173000	8607057400	35750	35750	35750	35750	0
73	20231122	172900	8607057400	35750	35750	35750	35750	0
74	20231122	172800	8607057400	35750	35750	35750	35750	0
75	20231122	172700	8607057400	35750	35750	35750	35750	0
76	20231122	172600	8607057400	35750	35750	35750	35750	0
77	20231122	172500	8607057400	35750	35750	35750	35750	0
78	20231122	172400	8607057400	35750	35750	35750	35750	0
79	20231122	172300	8607057400	35750	35750	35750	35750	0
80	20231122	172200	8607057400	35750	35750	35750	35750	0
81	20231122	172100	8607057400	35750	35750	35750	35750	0
82	20231122	172000	8607057400	35750	35750	35750	35750	0
83	20231122	171900	8607057400	35750	35750	35750	35750	0
84	20231122	171800	8607057400	35750	35750	35750	35750	0
85	20231122	171700	8607057400	35750	35750	35750	35750	0
86	20231122	171600	8607057400	35750	35750	35750	35750	0
87	20231122	171500	8607057400	35750	35750	35750	35750	0
88	20231122	171400	8607057400	35750	35750	35750	35750	0
89	20231122	171300	8607057400	35750	35750	35750	35750	0
90	20231122	171200	8607057400	35750	35750	35750	35750	0
91	20231122	171100	8607057400	35750	35750	35750	35750	0
92	20231122	171000	8607057400	35750	35750	35750	35750	5162
93	20231122	170900	8607057400	35750	35750	35750	35750	0
94	20231122	170800	8607057400	35750	35750	35750	35750	0
95	20231122	170700	8607057400	35750	35750	35750	35750	0
96	20231122	170600	8607057400	35750	35750	35750	35750	0
97	20231122	170500	8607057400	35750	35750	35750	35750	0
98	20231122	170400	8607057400	35750	35750	35750	35750	0
99	20231122	170300	8607057400	35750	35750	35750	35750	0
100	20231122	170200	8607057400	35750	35750	35750	35750	0
101	20231122	170100	8607057400	35750	35750	35750	35750	0
102	20231122	170000	8607057400	35750	35750	35750	35750	0
103	20231122	165900	8607057400	35750	35750	35750	35750	0
104	20231122	165800	8607057400	35750	35750	35750	35750	0
105	20231122	165700	8607057400	35750	35750	35750	35750	0
106	20231122	165600	8607057400	35750	35750	35750	35750	0
107	20231122	165500	8607057400	35750	35750	35750	35750	0
108	20231122	165400	8607057400	35750	35750	35750	35750	0
109	20231122	165300	8607057400	35750	35750	35750	35750	0
110	20231122	165200	8607057400	35750	35750	35750	35750	0
111	20231122	165100	8607057400	35750	35750	35750	35750	0
112	20231122	165000	8607057400	35750	35750	35750	35750	0
113	20231122	164900	8607057400	35750	35750	35750	35750	0
114	20231122	164800	8607057400	35750	35750	35750	35750	0
115	20231122	164700	8607057400	35750	35750	35750	35750	0
116	20231122	164600	8607057400	35750	35750	35750	35750	0
117	20231122	164500	8607057400	35750	35750	35750	35750	0
118	20231122	164400	8607057400	35750	35750	35750	35750	0
119	20231122	164300	8607057400	35750	35750	35750	35750	0
120	20231122	164200	8607057400	35750	35750	35750	35750	0
121	20231122	164100	8607057400	35750	35750	35750	35750	0
122	20231122	164000	8607057400	35750	35750	35750	35750	5162
123	20231122	163900	8607057400	35750	35750	35750	35750	0
124	20231122	163800	8607057400	35750	35750	35750	35750	0
125	20231122	163700	8607057400	35750	35750	35750	35750	0
126	20231122	163600	8607057400	35750	35750	35750	35750	0
127	20231122	163500	8607057400	35750	35750	35750	35750	0
128	20231122	163400	8607057400	35750	35750	35750	35750	0
129	20231122	163300	8607057400	35750	35750	35750	35750	0
130	20231122	163200	8607057400	35750	35750	35750	35750	0
131	20231122	163100	8607057400	35750	35750	35750	35750	0
132	20231122	163000	8607057400	35750	35750	35750	35750	0
133	20231122	162900	8607057400	35750	35750	35750	35750	0
134	20231122	162800	8607057400	35750	35750	35750	35750	0
135	20231122	162700	8607057400	35750	35750	35750	35750	0
136	20231122	162600	8607057400	35750	35750	35750	35750	0
137	20231122	162500	8607057400	35750	35750	35750	35750	0
138	20231122	162400	8607057400	35750	35750	35750	35750	0
139	20231122	162300	8607057400	35750	35750	35750	35750	0
140	20231122	162200	8607057400	35750	35750	35750	35750	0
141	20231122	162100	8607057400	35750	35750	35750	35750	0
142	20231122	162000	8607057400	35750	35750	35750	35750	0
143	20231122	161900	8607057400	35750	35750	35750	35750	0
144	20231122	161800	8607057400	35750	35750	35750	35750	0
145	20231122	161700	8607057400	35750	35750	35750	35750	0
146	20231122	161600	8607057400	35750	35750	35750	35750	0
147	20231122	161500	8607057400	35750	35750	35750	35750	0
148	20231122	161400	8607057400	35750	35750	35750	35750	0
149	20231122	161300	8607057400	35750	35750	35750	35750	0
150	20231122	161200	8607057400	35750	35750	35750	35750	0
151	20231122	161100	8607057400	35750	35750	35750	35750	0
152	20231122	161000	8607057400	35750	35750	35750	35750	5162
153	20231122	160900	8607057400	35750	35750	35750	35750	0
154	20231122	160800	8607057400	35750	35750	35750	35750	0
155	20231122	160700	8607057400	35750	35750	35750	35750	0
156	20231122	160600	8607057400	35750	35750	35750	35750	0
157	20231122	160500	8607057400	35750	35750	35750	35750	0
158	20231122	160400	8607057400	35750	35750	35750	35750	0
159	20231122	160300	8607057400	35750	35750	35750	35750	0
160	20231122	160200	8607057400	35750	35750	35750	35750	0
161	20231122	160100	8607057400	35750	35750	35750	35750	0
162	20231122	160000	8607057400	35750	35750	35750	35750	0
163	20231122	155900	8607057400	35750	35750	35750	35750	0
164	20231122	155800	8607057400	35750	35750	35750	35750	0
165	20231122	155700	8607057400	35750	35750	35750	35750	0
166	20231122	155600	8607057400	35750	35750	35750	35750	0
167	20231122	155500	8607057400	35750	35750	35750	35750	0
168	20231122	155400	8607057400	35750	35750	35750	35750	0
169	20231122	155300	8607057400	35750	35750	35750	35750	0
170	20231122	155200	8607057400	35750	35750	35750	35750	0
171	20231122	155100	8607057400	35750	35750	35750	35750	0
172	20231122	155000	8607057400	35750	35750	35750	35750	0
173	20231122	154900	8607057400	35750	35750	35750	35750	0
174	20231122	154800	8607057400	35750	35750	35750	35750	0
175	20231122	154700	8607057400	35750	35750	35750	35750	0
176	20231122	154600	8607057400	35750	35750	35750	35750	0
177	20231122	154500	8607057400	35750	35750	35750	35750	0
178	20231122	154400	8607057400	35750	35750	35750	35750	0
179	20231122	154300	8607057400	35750	35750	35750	35750	0
180	20231122	154200	8607057400	35750	35750	35750	35750	0
181	20231122	154100	8607057400	35750	35750	35750	35750	0
182	20231122	154000	8607057400	35750	35750	35750	35750	5162
183	20231122	153900	8607057400	35750	35750	35750	35750	0
184	20231122	153800	8607057400	35750	35750	35750	35750	0
185	20231122	153700	8607057400	35750	35750	35750	35750	0
186	20231122	153600	8607057400	35750	35750	35750	35750	0
187	20231122	153500	8607057400	35750	35750	35750	35750	0
188	20231122	153400	8607057400	35750	35750	35750	35750	0
189	20231122	153300	8607057400	35750	35750	35750	35750	0
190	20231122	153200	8607057400	35750	35750	35750	35750	0
191	20231122	153100	8607057400	35750	35750	35750	35750	0
192	20231122	153000	8607057400	35750	35750	35750	35750	5162
193	20231122	152900	8422515900	35750	35750	35750	35750	0
194	20231122	152800	8422515900	35750	35750	35750	35750	0
195	20231122	152700	8422515900	35750	35750	35750	35750	0
196	20231122	152600	8422515900	35750	35750	35750	35750	0
197	20231122	152500	8422515900	35750	35750	35750	35750	0
198	20231122	152400	8422515900	35750	35750	35750	35750	0
199	20231122	152300	8422515900	35750	35750	35750	35750	0
200	20231122	152200	8422515900	35750	35750	35750	35750	0
201	20231122	152100	8422515900	35750	35750	35750	35750	0
202	20231122	152000	8422515900	35750	35750	35750	35750	0
203	20231122	151900	8422515900	35750	35700	35750	35700	273
204	20231122	151800	8412765600	35700	35700	35700	35650	456
205	20231122	151700	8396501800	35700	35700	35700	35650	500
206	20231122	151600	8378665100	35700	35650	35700	35650	506
207	20231122	151500	8360614800	35650	35650	35700	35650	729
208	20231122	151400	8334606250	35650	35650	35700	35650	643
209	20231122	151300	8311669000	35650	35650	35700	35650	515
210	20231122	151200	8293299600	35650	35650	35700	35600	3073
211	20231122	151100	8183732450	35700	35700	35700	35650	619
212	20231122	151000	8161654950	35650	35700	35700	35650	720
213	20231122	150900	8135970250	35650	35700	35700	35600	416
214	20231122	150800	8121136650	35700	35650	35700	35600	1169
215	20231122	150700	8079450400	35700	35700	35750	35650	416
216	20231122	150600	8064610300	35700	35700	35750	35650	492
217	20231122	150500	8047044050	35700	35750	35800	35650	1529
218	20231122	150400	7992422200	35700	35700	35750	35700	526
219	20231122	150300	7973635050	35700	35700	35750	35700	500
220	20231122	150200	7955774600	35700	35700	35750	35700	410
221	20231122	150100	7941131000	35700	35750	35800	35700	486
222	20231122	150000	7923769450	35750	35700	35800	35700	571
223	20231122	145900	7903360000	35700	35700	35800	35700	648
224	20231122	145800	7880187200	35750	35750	35800	35700	537
225	20231122	145700	7860978400	35800	35750	35800	35750	970
226	20231122	145600	7826266400	35750	35800	35800	35750	701
227	20231122	145500	7801172750	35800	35800	35800	35750	682
228	20231122	145400	7776783650	35800	35800	35800	35750	377
229	20231122	145300	7763287150	35800	35750	35800	35750	234
230	20231122	145200	7754910400	35800	35800	35800	35750	286
231	20231122	145100	7744674200	35800	35750	35800	35700	560
232	20231122	145000	7724652250	35700	35750	35800	35700	774
233	20231122	144900	7696994800	35800	35800	35850	35750	957
234	20231122	144800	7662755700	35850	35850	35850	35800	616
235	20231122	144700	7640688200	35800	35800	35850	35800	558
236	20231122	144600	7620703450	35800	35800	35800	35750	639
237	20231122	144500	7597834050	35750	35800	35800	35750	1414
238	20231122	144400	7547213250	35800	35750	35800	35750	527
239	20231122	144300	7528360600	35750	35800	35800	35750	333
240	20231122	144200	7516449200	35800	35750	35800	35700	152
241	20231122	144100	7511012550	35750	35800	35800	35750	1768
242	20231122	144000	7447746300	35800	35800	35800	35750	364
243	20231122	143900	7434717050	35800	35750	35800	35700	654
244	20231122	143800	7411331250	35750	35750	35750	35700	1558
245	20231122	143700	7355632800	35750	35800	35800	35700	1825
246	20231122	143600	7290350350	35800	35750	35800	35750	313
247	20231122	143500	7279145200	35800	35800	35800	35750	230
248	20231122	143400	7270912400	35750	35750	35800	35750	668
249	20231122	143300	7247005250	35800	35800	35800	35750	286
250	20231122	143200	7236772500	35800	35800	35800	35750	321
251	20231122	143100	7225285700	35800	35750	35800	35750	514
252	20231122	143000	7206886750	35800	35800	35800	35750	458
253	20231122	142900	7190490600	35800	35800	35800	35750	986
254	20231122	142800	7155202650	35800	35800	35800	35750	672
255	20231122	142700	7131153600	35800	35800	35800	35750	485
256	20231122	142600	7113792400	35800	35800	35800	35750	714
257	20231122	142500	7088244050	35800	35800	35800	35750	328
258	20231122	142400	7076503700	35800	35800	35800	35800	311
259	20231122	142300	7065369900	35800	35750	35800	35750	464
260	20231122	142200	7048764450	35800	35800	35800	35750	727
261	20231122	142100	7022740200	35800	35800	35800	35750	309
262	20231122	142000	7011678600	35800	35800	35800	35750	661
263	20231122	141900	6988021350	35800	35800	35800	35750	443
264	20231122	141800	6972164100	35750	35750	35800	35750	1070
265	20231122	141700	6933905000	35750	35700	35750	35700	578
266	20231122	141600	6913246800	35750	35750	35750	35700	327
267	20231122	141500	6901558950	35750	35750	35750	35750	363
268	20231122	141400	6888581700	35750	35750	35750	35700	725
269	20231122	141300	6862668250	35700	35750	35750	35700	421
270	20231122	141200	6847625100	35750	35750	35750	35750	480
271	20231122	141100	6830465100	35750	35750	35750	35700	271
272	20231122	141000	6820776900	35700	35750	35750	35700	410
273	20231122	140900	6806126550	35750	35750	35750	35700	323
274	20231122	140800	6794579800	35750	35750	35750	35700	302
275	20231122	140700	6783783650	35750	35750	35750	35700	480
276	20231122	140600	6766625650	35750	35700	35750	35700	2255
277	20231122	140500	6686091450	35700	35700	35700	35700	268
278	20231122	140400	6676523850	35650	35700	35700	35650	417
279	20231122	140300	6661644550	35700	35650	35700	35650	358
280	20231122	140200	6648869450	35700	35650	35700	35650	1022
281	20231122	140100	6612402800	35700	35700	35700	35650	490
282	20231122	140000	6594915700	35700	35700	35700	35650	494
283	20231122	135900	6577284300	35650	35650	35700	35650	444
284	20231122	135800	6561442900	35650	35700	35700	35650	429
285	20231122	135700	6546128600	35650	35700	35700	35600	1526
286	20231122	135600	6491721950	35700	35700	35700	35650	254
287	20231122	135500	6482658750	35700	35700	35700	35650	642
288	20231122	135400	6459750800	35650	35700	35700	35650	876
289	20231122	135300	6428513000	35700	35700	35700	35650	571
290	20231122	135200	6408144350	35700	35700	35700	35650	228
291	20231122	135100	6400005150	35650	35700	35700	35650	1132
292	20231122	135000	6359641850	35700	35700	35700	35650	326
293	20231122	134900	6348008550	35700	35700	35700	35650	461
294	20231122	134800	6331557600	35700	35700	35700	35650	351
295	20231122	134700	6319029900	35700	35700	35700	35650	358
296	20231122	134600	6306256000	35700	35700	35700	35650	280
297	20231122	134500	6296265250	35700	35700	35700	35650	392
298	20231122	134400	6282279750	35700	35700	35700	35650	617
299	20231122	134300	6260264150	35650	35700	35700	35650	384
300	20231122	134200	6246558600	35700	35700	35700	35700	183
301	20231122	134100	6240025500	35700	35700	35700	35650	471
302	20231122	134000	6223213200	35700	35700	35700	35650	245
303	20231122	133900	6214467200	35700	35650	35700	35650	171
304	20231122	133800	6208369800	35650	35650	35650	35600	520
305	20231122	133700	6189835300	35650	35600	35650	35600	776
306	20231122	133600	6162198900	35600	35550	35600	35550	382
307	20231122	133500	6148604700	35600	35600	35600	35550	317
308	20231122	133400	6137321650	35600	35600	35600	35550	350
309	20231122	133300	6124862650	35600	35600	35600	35550	499
310	20231122	133200	6107099100	35600	35600	35600	35550	259
311	20231122	133100	6097880650	35600	35600	35600	35600	234
312	20231122	133000	6089550250	35600	35600	35600	35600	326
313	20231122	132900	6077944650	35600	35600	35600	35550	426
314	20231122	132800	6062780950	35600	35650	35650	35600	256
315	20231122	132700	6053664850	35650	35600	35650	35600	323
316	20231122	132600	6042165950	35600	35600	35600	35550	279
317	20231122	132500	6032235450	35600	35600	35600	35550	296
318	20231122	132400	6021700750	35600	35600	35600	35550	449
319	20231122	132300	6005717300	35600	35600	35600	35550	304
320	20231122	132200	5994900150	35600	35600	35650	35550	952
321	20231122	132100	5961032200	35600	35600	35600	35600	424
322	20231122	132000	5945937800	35600	35600	35600	35550	298
323	20231122	131900	5935334250	35550	35650	35650	35550	544
324	20231122	131800	5915962650	35650	35600	35650	35600	411
325	20231122	131700	5901320600	35650	35650	35650	35600	203
326	20231122	131600	5894085500	35650	35600	35650	35600	467
327	20231122	131500	5877454100	35550	35600	35600	35550	200
328	20231122	131400	5870334200	35600	35600	35600	35550	623
329	20231122	131300	5848157500	35600	35600	35600	35550	289
330	20231122	131200	5837870600	35650	35600	35650	35550	360
331	20231122	131100	5825054800	35600	35600	35600	35550	227
332	20231122	131000	5816975400	35600	35600	35600	35550	414
333	20231122	130900	5802239500	35600	35600	35600	35600	519
334	20231122	130800	5783763100	35600	35600	35600	35550	260
335	20231122	130700	5774509050	35600	35600	35600	35550	522
336	20231122	130600	5755933500	35550	35600	35600	35550	196
337	20231122	130500	5748957150	35600	35600	35600	35550	544
338	20231122	130400	5729598900	35600	35600	35650	35600	596
339	20231122	130300	5708359550	35650	35600	35650	35600	495
340	20231122	130200	5690718650	35650	35650	35650	35600	487
341	20231122	130100	5673362350	35650	35650	35650	35650	218
342	20231122	130000	5665590650	35650	35650	35650	35650	321
343	20231122	125900	5654147000	35650	35600	35650	35600	426
344	20231122	125800	5638965650	35600	35600	35600	35550	161
345	20231122	125700	5633234250	35600	35600	35600	35550	280
346	20231122	125600	5623266550	35600	35600	35600	35550	481
347	20231122	125500	5606145050	35600	35600	35600	35550	306
348	20231122	125400	5595251500	35600	35600	35600	35550	258
349	20231122	125300	5586070500	35550	35600	35600	35550	787
350	20231122	125200	5558058050	35600	35600	35600	35550	297
351	20231122	125100	5547485000	35600	35600	35600	35600	242
352	20231122	125000	5538869800	35600	35600	35600	35550	586
353	20231122	124900	5518011200	35600	35600	35600	35550	606
354	20231122	124800	5496444900	35550	35600	35600	35550	415
355	20231122	124700	5481672950	35600	35600	35600	35550	234
356	20231122	124600	5473345650	35600	35600	35600	35600	133
357	20231122	124500	5468610850	35550	35600	35600	35550	499
358	20231122	124400	5450852000	35600	35600	35600	35600	242
359	20231122	124300	5442236800	35600	35600	35600	35600	243
360	20231122	124200	5433586000	35600	35600	35600	35550	431
361	20231122	124100	5418244300	35600	35600	35600	35550	168
362	20231122	124000	5412263800	35550	35550	35600	35500	963
363	20231122	123900	5378022550	35550	35650	35700	35550	883
364	20231122	123800	5346583150	35650	35650	35650	35650	277
365	20231122	123700	5336708100	35650	35650	35650	35600	169
366	20231122	123600	5330684750	35650	35650	35650	35600	471
367	20231122	123500	5313895950	35650	35650	35650	35600	482
368	20231122	123400	5296720600	35650	35650	35650	35600	343
369	20231122	123300	5284495750	35650	35650	35650	35600	223
370	20231122	123200	5276547800	35650	35650	35650	35650	292
371	20231122	123100	5266138000	35650	35650	35650	35650	449
372	20231122	123000	5250131150	35650	35700	35700	35650	165
373	20231122	122900	5244247200	35700	35700	35700	35650	301
374	20231122	122800	5233509200	35700	35650	35700	35650	424
375	20231122	122700	5218377650	35700	35700	35700	35650	208
376	20231122	122600	5210954400	35650	35700	35700	35650	1004
377	20231122	122500	5175138100	35700	35700	35700	35650	306
378	20231122	122400	5164214050	35700	35700	35700	35650	382
379	20231122	122300	5150583600	35700	35700	35700	35650	269
380	20231122	122200	5140980400	35700	35750	35750	35700	347
381	20231122	122100	5128592300	35750	35750	35750	35700	369
382	20231122	122000	5115402500	35750	35750	35750	35700	504
383	20231122	121900	5097384600	35750	35700	35750	35700	426
384	20231122	121800	5082171300	35700	35700	35750	35700	330
385	20231122	121700	5070383950	35650	35750	35750	35650	273
386	20231122	121600	5060625700	35750	35700	35750	35700	345
387	20231122	121500	5048304600	35650	35700	35700	35650	458
388	20231122	121400	5031956200	35700	35700	35700	35650	576
389	20231122	121300	5011393700	35700	35700	35700	35700	151
390	20231122	121200	5006003000	35700	35700	35700	35650	196
391	20231122	121100	4999007600	35700	35700	35700	35650	321
392	20231122	121000	4987548200	35700	35650	35700	35650	51
393	20231122	120900	4985728100	35650	35650	35650	35600	356
394	20231122	120800	4973038650	35650	35750	35750	35600	712
395	20231122	120700	4947650700	35750	35750	35750	35750	218
396	20231122	120600	4939857200	35750	35700	35750	35650	468
397	20231122	120500	4923143950	35700	35700	35700	35650	263
398	20231122	120400	4913755000	35700	35700	35700	35700	261
399	20231122	120300	4904437300	35700	35750	35750	35650	437
400	20231122	120200	4888824450	35750	35750	35750	35700	303
401	20231122	120100	4877992700	35750	35700	35750	35700	235
402	20231122	120000	4869600000	35700	35700	35750	35700	246
403	20231122	115900	4860812000	35700	35700	35700	35700	224
404	20231122	115800	4852815200	35700	35700	35700	35650	162
405	20231122	115700	4847032050	35700	35650	35700	35650	568
406	20231122	115600	4826763350	35650	35650	35650	35600	172
407	20231122	115500	4820631800	35650	35600	35650	35600	195
408	20231122	115400	4813681100	35650	35650	35650	35600	392
409	20231122	115300	4799708150	35650	35650	35650	35650	119
410	20231122	115200	4795465800	35650	35650	35700	35650	484
411	20231122	115100	4778209350	35650	35700	35700	35600	464
412	20231122	115000	4761667350	35700	35750	35750	35700	394
413	20231122	114900	4747589700	35750	35750	35750	35700	567
414	20231122	114800	4727331350	35750	35750	35750	35700	239
415	20231122	114700	4718790450	35750	35750	35750	35700	971
416	20231122	114600	4684077300	35750	35750	35750	35700	384
417	20231122	114500	4670349400	35750	35750	35750	35700	595
418	20231122	114400	4649081800	35750	35750	35750	35750	235
419	20231122	114300	4640680550	35750	35800	35800	35700	1819
420	20231122	114200	4575638650	35750	35750	35800	35750	1114
421	20231122	114100	4535798250	35750	35750	35750	35750	149
422	20231122	114000	4530471500	35750	35700	35750	35700	449
423	20231122	113900	4514423000	35750	35750	35750	35700	1248
424	20231122	113800	4469857500	35750	35750	35750	35750	331
425	20231122	113700	4458024250	35750	35750	35750	35700	173
426	20231122	113600	4451841650	35700	35700	35700	35700	498
427	20231122	113500	4434063050	35700	35700	35700	35650	362
428	20231122	113400	4421139700	35700	35700	35700	35700	1431
429	20231122	113300	4370053000	35750	35750	35750	35750	306
430	20231122	113200	4359113500	35750	35700	35750	35650	1600
431	20231122	113100	4301980950	35700	35700	35700	35650	213
432	20231122	113000	4294379650	35700	35700	35700	35650	1014
433	20231122	112900	4258181700	35700	35700	35700	35700	341
434	20231122	112800	4246008000	35700	35700	35700	35650	444
435	20231122	112700	4230159350	35700	35700	35700	35700	215
436	20231122	112600	4222483850	35700	35700	35700	35700	285
437	20231122	112500	4212309350	35700	35700	35700	35650	325
438	20231122	112400	4200708900	35700	35700	35700	35650	500
439	20231122	112300	4182860350	35700	35700	35700	35650	387
440	20231122	112200	4169049450	35700	35700	35700	35650	240
441	20231122	112100	4160483400	35700	35700	35700	35700	321
442	20231122	112000	4149023700	35700	35700	35700	35650	190
443	20231122	111900	4142240800	35650	35700	35700	35650	237
444	20231122	111800	4133781900	35700	35700	35700	35650	478
445	20231122	111700	4116717400	35700	35700	35700	35650	151
446	20231122	111600	4111327100	35700	35750	35750	35700	704
447	20231122	111500	4086182850	35750	35750	35750	35700	341
448	20231122	111400	4073994600	35750	35750	35750	35700	179
449	20231122	111300	4067596800	35750	35750	35750	35700	345
450	20231122	111200	4055264900	35750	35750	35750	35700	351
451	20231122	111100	4042717200	35750	35750	35750	35750	524
452	20231122	111000	4023984200	35750	35750	35750	35700	367
453	20231122	110900	4010867750	35700	35750	35750	35700	1414
454	20231122	110800	3960331450	35750	35750	35750	35700	803
455	20231122	110700	3931651000	35750	35700	35750	35650	3168
456	20231122	110600	3818547550	35700	35600	35700	35600	5102
457	20231122	110500	3636658200	35600	35600	35650	35600	268
458	20231122	110400	3627109750	35650	35650	35650	35550	430
459	20231122	110300	3611790600	35650	35650	35650	35600	394
460	20231122	110200	3597752250	35650	35650	35650	35600	207
461	20231122	110100	3590374000	35600	35600	35650	35600	683
462	20231122	110000	3566043850	35600	35600	35650	35600	882
463	20231122	105900	3534637300	35650	35650	35650	35600	621
464	20231122	105800	3512518750	35650	35650	35650	35600	261
465	20231122	105700	3503216850	35650	35650	35650	35600	658
466	20231122	105600	3479784100	35600	35650	35650	35600	447
467	20231122	105500	3463849400	35600	35600	35650	35600	1235
468	20231122	105400	3419877500	35550	35600	35600	35550	328
469	20231122	105300	3408201150	35600	35600	35600	35600	267
470	20231122	105200	3398695950	35600	35600	35600	35550	368
471	20231122	105100	3385599650	35600	35550	35600	35550	150
472	20231122	105000	3380259700	35600	35550	35600	35550	480
473	20231122	104900	3363178200	35600	35600	35600	35550	487
474	20231122	104800	3345845400	35600	35600	35600	35600	144
475	20231122	104700	3340719000	35600	35600	35600	35600	1933
476	20231122	104600	3271904200	35550	35550	35600	35500	629
477	20231122	104500	3249541250	35550	35600	35600	35550	1511
478	20231122	104400	3195796500	35600	35550	35600	35550	1139
479	20231122	104300	3155287750	35600	35600	35600	35550	605
480	20231122	104200	3133769400	35600	35600	35600	35550	568
481	20231122	104100	3113563950	35600	35600	35600	35550	490
482	20231122	104000	3096138850	35600	35600	35600	35550	326
483	20231122	103900	3084536150	35600	35600	35600	35550	335
484	20231122	103800	3072610550	35550	35550	35600	35550	871
485	20231122	103700	3041646350	35550	35500	35550	35500	1935
486	20231122	103600	2972951350	35500	35500	35500	35450	343
487	20231122	103500	2960775850	35500	35450	35500	35450	129
488	20231122	103400	2956197700	35450	35400	35450	35400	223
489	20231122	103300	2948295000	35400	35500	35500	35400	748
490	20231122	103200	2921768850	35500	35500	35500	35500	205
491	20231122	103100	2914491350	35450	35500	35500	35450	137
492	20231122	103000	2909630500	35500	35500	35500	35450	472
493	20231122	102900	2892885400	35450	35500	35500	35450	72
494	20231122	102800	2890329550	35500	35500	35550	35500	213
495	20231122	102700	2882757950	35550	35450	35550	35450	145
496	20231122	102600	2877613450	35450	35450	35550	35450	536
497	20231122	102500	2858589550	35500	35500	35500	35450	345
498	20231122	102400	2846352050	35500	35500	35500	35450	931
499	20231122	102300	2813317250	35500	35550	35600	35500	670
500	20231122	102200	2789500650	35600	35600	35600	35600	717
501	20231122	102100	2763975450	35600	35550	35600	35550	70
502	20231122	102000	2761483500	35550	35600	35600	35550	27
503	20231122	101900	2760523150	35600	35650	35650	35550	1591
504	20231122	101800	2703892050	35650	35600	35700	35600	1285
505	20231122	101700	2658084350	35600	35700	35700	35600	4818
506	20231122	101600	2486190500	35700	35700	35700	35650	546
507	20231122	101500	2466698650	35700	35550	35700	35550	5625
508	20231122	101400	2266370600	35550	35550	35600	35550	299
509	20231122	101300	2255735850	35600	35550	35600	35550	1105
510	20231122	101200	2216438200	35550	35500	35550	35500	6193
511	20231122	101100	1996428550	35500	35450	35500	35450	267
512	20231122	101000	1986950200	35450	35500	35500	35450	34
513	20231122	100900	1985743250	35500	35450	35500	35400	1025
514	20231122	100800	1949403100	35450	35450	35450	35400	2566
515	20231122	100700	1858458050	35450	35450	35450	35400	71
516	20231122	100600	1855941150	35450	35400	35450	35350	977
517	20231122	100500	1821367700	35450	35400	35450	35400	4300
518	20231122	100400	1669142000	35400	35400	35400	35400	60
519	20231122	100300	1667018000	35400	35400	35400	35400	48
520	20231122	100200	1665318800	35400	35300	35400	35250	6232
521	20231122	100100	1445155350	35300	35300	35300	35300	9
522	20231122	100000	1444837650	35300	35200	35300	35200	630
523	20231122	095900	1422625950	35250	35250	35250	35200	53
524	20231122	095800	1420758050	35200	35200	35200	35200	0
525	20231122	095700	1420758050	35200	35250	35250	35200	220
526	20231122	095600	1413007700	35250	35200	35250	35200	13
527	20231122	095500	1412549600	35200	35200	35250	35200	111
528	20231122	095400	1408642350	35250	35250	35250	35250	279
529	20231122	095300	1398807600	35250	35200	35250	35200	396
530	20231122	095200	1384855850	35150	35200	35200	35150	227
531	20231122	095100	1376865750	35200	35200	35250	35200	126
532	20231122	095000	1372425850	35200	35250	35250	35200	671
533	20231122	094900	1348779700	35300	35250	35300	35250	112
534	20231122	094800	1344831350	35250	35250	35300	35250	1333
535	20231122	094700	1297835650	35250	35200	35250	35200	216
536	20231122	094600	1290230800	35250	35250	35250	35200	208
537	20231122	094500	1282899000	35200	35200	35250	35200	146
538	20231122	094400	1277758950	35200	35250	35250	35200	107
539	20231122	094300	1273991400	35250	35300	35300	35250	697
540	20231122	094200	1249403050	35350	35350	35350	35300	97
541	20231122	094100	1245976600	35300	35350	35350	35300	45
542	20231122	094000	1244386150	35350	35350	35350	35300	1068
543	20231122	093900	1206672450	35350	35300	35350	35300	137
544	20231122	093800	1201833550	35350	35250	35350	35250	3023
545	20231122	093700	1095132450	35250	35250	35250	35200	486
546	20231122	093600	1078001300	35250	35250	35250	35250	941
547	20231122	093500	1044831050	35250	35300	35300	35250	180
548	20231122	093400	1038479550	35300	35250	35300	35250	150
549	20231122	093300	1033185550	35250	35250	35250	35250	169
550	20231122	093200	1027228300	35250	35300	35300	35250	465
551	20231122	093100	1010826400	35250	35250	35250	35250	486
552	20231122	093000	993694900	35250	35250	35250	35250	0
553	20231122	092900	993694900	35250	35250	35250	35200	170
554	20231122	092800	987704450	35250	35200	35250	35200	107
555	20231122	092700	983937250	35250	35200	35250	35200	14
556	20231122	092600	983443800	35250	35200	35250	35200	483
557	20231122	092500	966431250	35250	35250	35250	35250	1
558	20231122	092400	966396000	35200	35300	35300	35200	855
559	20231122	092300	936268450	35300	35300	35300	35300	69
560	20231122	092200	933832750	35350	35300	35350	35250	333
561	20231122	092100	922077950	35300	35350	35350	35300	246
562	20231122	092000	913394100	35350	35350	35350	35300	360
563	20231122	091900	900681650	35350	35300	35350	35300	471
564	20231122	091800	884051600	35350	35300	35350	35250	3033
565	20231122	091700	777032550	35250	35250	35250	35250	358
566	20231122	091600	764413050	35300	35300	35350	35250	298
567	20231122	091500	753894200	35350	35250	35350	35250	800
568	20231122	091400	725683650	35250	35250	35250	35200	176
569	20231122	091300	719484550	35250	35300	35300	35250	450
570	20231122	091200	703605700	35300	35300	35350	35300	229
571	20231122	091100	695521750	35350	35500	35500	35250	3277
572	20231122	091000	579615700	35450	35500	35550	35450	372
573	20231122	090900	566413600	35500	35500	35550	35500	760
574	20231122	090800	539431000	35500	35500	35550	35450	1808
575	20231122	090700	475246200	35500	35500	35500	35450	2649
576	20231122	090600	381234750	35500	35450	35500	35350	1599
577	20231122	090500	324554250	35450	35450	35450	35400	712
578	20231122	090400	299327700	35450	35300	35500	35300	2373
579	20231122	090300	215241450	35300	35250	35500	35250	2195
580	20231122	090200	137651650	35200	35150	35250	35150	2245
581	20231122	090100	58622750	35150	34850	35150	34850	453
582	20231122	090000	42754950	35000	34900	35000	34900	1224