KissMeData/039490/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	191500	2054493000	93300	93300	93300	93300	1156
3	20231120	191400	2054493000	93300	93300	93300	93300	0
4	20231120	191300	2054493000	93300	93300	93300	93300	0
5	20231120	191200	2054493000	93300	93300	93300	93300	0
6	20231120	191100	2054493000	93300	93300	93300	93300	0
7	20231120	191000	2054493000	93300	93300	93300	93300	0
8	20231120	190900	2054493000	93300	93300	93300	93300	0
9	20231120	190800	2054493000	93300	93300	93300	93300	0
10	20231120	190700	2054493000	93300	93300	93300	93300	0
11	20231120	190600	2054493000	93300	93300	93300	93300	0
12	20231120	190500	2054493000	93300	93300	93300	93300	0
13	20231120	190400	2054493000	93300	93300	93300	93300	0
14	20231120	190300	2054493000	93300	93300	93300	93300	0
15	20231120	190200	2054493000	93300	93300	93300	93300	0
16	20231120	190100	2054493000	93300	93300	93300	93300	0
17	20231120	190000	2054493000	93300	93300	93300	93300	0
18	20231120	185900	2054493000	93300	93300	93300	93300	0
19	20231120	185800	2054493000	93300	93300	93300	93300	0
20	20231120	185700	2054493000	93300	93300	93300	93300	0
21	20231120	185600	2054493000	93300	93300	93300	93300	0
22	20231120	185500	2054493000	93300	93300	93300	93300	0
23	20231120	185400	2054493000	93300	93300	93300	93300	0
24	20231120	185300	2054493000	93300	93300	93300	93300	0
25	20231120	185200	2054493000	93300	93300	93300	93300	0
26	20231120	185100	2054493000	93300	93300	93300	93300	0
27	20231120	185000	2054493000	93300	93300	93300	93300	0
28	20231120	184900	2054493000	93300	93300	93300	93300	0
29	20231120	184800	2054493000	93300	93300	93300	93300	0
30	20231120	184700	2054493000	93300	93300	93300	93300	0
31	20231120	184600	2054493000	93300	93300	93300	93300	0
32	20231120	184500	2054493000	93300	93300	93300	93300	1156
33	20231120	184400	2054493000	93300	93300	93300	93300	0
34	20231120	184300	2054493000	93300	93300	93300	93300	0
35	20231120	184200	2054493000	93300	93300	93300	93300	0
36	20231120	184100	2054493000	93300	93300	93300	93300	0
37	20231120	184000	2054493000	93300	93300	93300	93300	0
38	20231120	183900	2054493000	93300	93300	93300	93300	0
39	20231120	183800	2054493000	93300	93300	93300	93300	0
40	20231120	183700	2054493000	93300	93300	93300	93300	0
41	20231120	183600	2054493000	93300	93300	93300	93300	0
42	20231120	183500	2054493000	93300	93300	93300	93300	0
43	20231120	183400	2054493000	93300	93300	93300	93300	0
44	20231120	183300	2054493000	93300	93300	93300	93300	0
45	20231120	183200	2054493000	93300	93300	93300	93300	0
46	20231120	183100	2054493000	93300	93300	93300	93300	0
47	20231120	183000	2054493000	93300	93300	93300	93300	0
48	20231120	182900	2054493000	93300	93300	93300	93300	0
49	20231120	182800	2054493000	93300	93300	93300	93300	0
50	20231120	182700	2054493000	93300	93300	93300	93300	0
51	20231120	182600	2054493000	93300	93300	93300	93300	0
52	20231120	182500	2054493000	93300	93300	93300	93300	0
53	20231120	182400	2054493000	93300	93300	93300	93300	0
54	20231120	182300	2054493000	93300	93300	93300	93300	0
55	20231120	182200	2054493000	93300	93300	93300	93300	0
56	20231120	182100	2054493000	93300	93300	93300	93300	0
57	20231120	182000	2054493000	93300	93300	93300	93300	0
58	20231120	181900	2054493000	93300	93300	93300	93300	0
59	20231120	181800	2054493000	93300	93300	93300	93300	0
60	20231120	181700	2054493000	93300	93300	93300	93300	0
61	20231120	181600	2054493000	93300	93300	93300	93300	0
62	20231120	181500	2054493000	93300	93300	93300	93300	1156
63	20231120	181400	2054493000	93300	93300	93300	93300	0
64	20231120	181300	2054493000	93300	93300	93300	93300	0
65	20231120	181200	2054493000	93300	93300	93300	93300	0
66	20231120	181100	2054493000	93300	93300	93300	93300	0
67	20231120	181000	2054493000	93300	93300	93300	93300	0
68	20231120	180900	2054493000	93300	93300	93300	93300	0
69	20231120	180800	2054493000	93300	93300	93300	93300	0
70	20231120	180700	2054493000	93300	93300	93300	93300	0
71	20231120	180600	2054493000	93300	93300	93300	93300	0
72	20231120	180500	2054493000	93300	93300	93300	93300	0
73	20231120	180400	2054493000	93300	93300	93300	93300	0
74	20231120	180300	2054493000	93300	93300	93300	93300	0
75	20231120	180200	2054493000	93300	93300	93300	93300	0
76	20231120	180100	2054493000	93300	93300	93300	93300	0
77	20231120	180000	2054493000	93300	93300	93300	93300	0
78	20231120	175900	2054493000	93300	93300	93300	93300	0
79	20231120	175800	2054493000	93300	93300	93300	93300	0
80	20231120	175700	2054493000	93300	93300	93300	93300	0
81	20231120	175600	2054493000	93300	93300	93300	93300	0
82	20231120	175500	2054493000	93300	93300	93300	93300	0
83	20231120	175400	2054493000	93300	93300	93300	93300	0
84	20231120	175300	2054493000	93300	93300	93300	93300	0
85	20231120	175200	2054493000	93300	93300	93300	93300	0
86	20231120	175100	2054493000	93300	93300	93300	93300	0
87	20231120	175000	2054493000	93300	93300	93300	93300	0
88	20231120	174900	2054493000	93300	93300	93300	93300	0
89	20231120	174800	2054493000	93300	93300	93300	93300	0
90	20231120	174700	2054493000	93300	93300	93300	93300	0
91	20231120	174600	2054493000	93300	93300	93300	93300	0
92	20231120	174500	2054493000	93300	93300	93300	93300	1156
93	20231120	174400	2054493000	93300	93300	93300	93300	0
94	20231120	174300	2054493000	93300	93300	93300	93300	0
95	20231120	174200	2054493000	93300	93300	93300	93300	0
96	20231120	174100	2054493000	93300	93300	93300	93300	0
97	20231120	174000	2054493000	93300	93300	93300	93300	0
98	20231120	173900	2054493000	93300	93300	93300	93300	0
99	20231120	173800	2054493000	93300	93300	93300	93300	0
100	20231120	173700	2054493000	93300	93300	93300	93300	0
101	20231120	173600	2054493000	93300	93300	93300	93300	0
102	20231120	173500	2054493000	93300	93300	93300	93300	0
103	20231120	173400	2054493000	93300	93300	93300	93300	0
104	20231120	173300	2054493000	93300	93300	93300	93300	0
105	20231120	173200	2054493000	93300	93300	93300	93300	0
106	20231120	173100	2054493000	93300	93300	93300	93300	0
107	20231120	173000	2054493000	93300	93300	93300	93300	0
108	20231120	172900	2054493000	93300	93300	93300	93300	0
109	20231120	172800	2054493000	93300	93300	93300	93300	0
110	20231120	172700	2054493000	93300	93300	93300	93300	0
111	20231120	172600	2054493000	93300	93300	93300	93300	0
112	20231120	172500	2054493000	93300	93300	93300	93300	0
113	20231120	172400	2054493000	93300	93300	93300	93300	0
114	20231120	172300	2054493000	93300	93300	93300	93300	0
115	20231120	172200	2054493000	93300	93300	93300	93300	0
116	20231120	172100	2054493000	93300	93300	93300	93300	0
117	20231120	172000	2054493000	93300	93300	93300	93300	0
118	20231120	171900	2054493000	93300	93300	93300	93300	0
119	20231120	171800	2054493000	93300	93300	93300	93300	0
120	20231120	171700	2054493000	93300	93300	93300	93300	0
121	20231120	171600	2054493000	93300	93300	93300	93300	0
122	20231120	171500	2054493000	93300	93300	93300	93300	1156
123	20231120	171400	2054493000	93300	93300	93300	93300	0
124	20231120	171300	2054493000	93300	93300	93300	93300	0
125	20231120	171200	2054493000	93300	93300	93300	93300	0
126	20231120	171100	2054493000	93300	93300	93300	93300	0
127	20231120	171000	2054493000	93300	93300	93300	93300	0
128	20231120	170900	2054493000	93300	93300	93300	93300	0
129	20231120	170800	2054493000	93300	93300	93300	93300	0
130	20231120	170700	2054493000	93300	93300	93300	93300	0
131	20231120	170600	2054493000	93300	93300	93300	93300	0
132	20231120	170500	2054493000	93300	93300	93300	93300	0
133	20231120	170400	2054493000	93300	93300	93300	93300	0
134	20231120	170300	2054493000	93300	93300	93300	93300	0
135	20231120	170200	2054493000	93300	93300	93300	93300	0
136	20231120	170100	2054493000	93300	93300	93300	93300	0
137	20231120	170000	2054493000	93300	93300	93300	93300	0
138	20231120	165900	2054493000	93300	93300	93300	93300	0
139	20231120	165800	2054493000	93300	93300	93300	93300	0
140	20231120	165700	2054493000	93300	93300	93300	93300	0
141	20231120	165600	2054493000	93300	93300	93300	93300	0
142	20231120	165500	2054493000	93300	93300	93300	93300	0
143	20231120	165400	2054493000	93300	93300	93300	93300	0
144	20231120	165300	2054493000	93300	93300	93300	93300	0
145	20231120	165200	2054493000	93300	93300	93300	93300	0
146	20231120	165100	2054493000	93300	93300	93300	93300	0
147	20231120	165000	2054493000	93300	93300	93300	93300	0
148	20231120	164900	2054493000	93300	93300	93300	93300	0
149	20231120	164800	2054493000	93300	93300	93300	93300	0
150	20231120	164700	2054493000	93300	93300	93300	93300	0
151	20231120	164600	2054493000	93300	93300	93300	93300	0
152	20231120	164500	2054493000	93300	93300	93300	93300	1156
153	20231120	164400	2054493000	93300	93300	93300	93300	0
154	20231120	164300	2054493000	93300	93300	93300	93300	0
155	20231120	164200	2054493000	93300	93300	93300	93300	0
156	20231120	164100	2054493000	93300	93300	93300	93300	0
157	20231120	164000	2054493000	93300	93300	93300	93300	0
158	20231120	163900	2054493000	93300	93300	93300	93300	0
159	20231120	163800	2054493000	93300	93300	93300	93300	0
160	20231120	163700	2054493000	93300	93300	93300	93300	0
161	20231120	163600	2054493000	93300	93300	93300	93300	0
162	20231120	163500	2054493000	93300	93300	93300	93300	0
163	20231120	163400	2054493000	93300	93300	93300	93300	0
164	20231120	163300	2054493000	93300	93300	93300	93300	0
165	20231120	163200	2054493000	93300	93300	93300	93300	0
166	20231120	163100	2054493000	93300	93300	93300	93300	0
167	20231120	163000	2054493000	93300	93300	93300	93300	0
168	20231120	162900	2054493000	93300	93300	93300	93300	0
169	20231120	162800	2054493000	93300	93300	93300	93300	0
170	20231120	162700	2054493000	93300	93300	93300	93300	0
171	20231120	162600	2054493000	93300	93300	93300	93300	0
172	20231120	162500	2054493000	93300	93300	93300	93300	0
173	20231120	162400	2054493000	93300	93300	93300	93300	0
174	20231120	162300	2054493000	93300	93300	93300	93300	0
175	20231120	162200	2054493000	93300	93300	93300	93300	0
176	20231120	162100	2054493000	93300	93300	93300	93300	0
177	20231120	162000	2054493000	93300	93300	93300	93300	0
178	20231120	161900	2054493000	93300	93300	93300	93300	0
179	20231120	161800	2054493000	93300	93300	93300	93300	0
180	20231120	161700	2054493000	93300	93300	93300	93300	0
181	20231120	161600	2054493000	93300	93300	93300	93300	0
182	20231120	161500	2054493000	93300	93300	93300	93300	1156
183	20231120	161400	2054493000	93300	93300	93300	93300	0
184	20231120	161300	2054493000	93300	93300	93300	93300	0
185	20231120	161200	2054493000	93300	93300	93300	93300	0
186	20231120	161100	2054493000	93300	93300	93300	93300	0
187	20231120	161000	2054493000	93300	93300	93300	93300	0
188	20231120	160900	2054493000	93300	93300	93300	93300	0
189	20231120	160800	2054493000	93300	93300	93300	93300	0
190	20231120	160700	2054493000	93300	93300	93300	93300	0
191	20231120	160600	2054493000	93300	93300	93300	93300	0
192	20231120	160500	2054493000	93300	93300	93300	93300	0
193	20231120	160400	2054493000	93300	93300	93300	93300	0
194	20231120	160300	2054493000	93300	93300	93300	93300	0
195	20231120	160200	2054493000	93300	93300	93300	93300	0
196	20231120	160100	2054493000	93300	93300	93300	93300	0
197	20231120	160000	2054493000	93300	93300	93300	93300	0
198	20231120	155900	2054493000	93300	93300	93300	93300	0
199	20231120	155800	2054493000	93300	93300	93300	93300	0
200	20231120	155700	2054493000	93300	93300	93300	93300	0
201	20231120	155600	2054493000	93300	93300	93300	93300	0
202	20231120	155500	2054493000	93300	93300	93300	93300	0
203	20231120	155400	2054493000	93300	93300	93300	93300	0
204	20231120	155300	2054493000	93300	93300	93300	93300	0
205	20231120	155200	2054493000	93300	93300	93300	93300	0
206	20231120	155100	2054493000	93300	93300	93300	93300	0
207	20231120	155000	2054493000	93300	93300	93300	93300	0
208	20231120	154900	2054493000	93300	93300	93300	93300	0
209	20231120	154800	2054493000	93300	93300	93300	93300	0
210	20231120	154700	2054493000	93300	93300	93300	93300	0
211	20231120	154600	2054493000	93300	93300	93300	93300	0
212	20231120	154500	2054493000	93300	93300	93300	93300	1156
213	20231120	154400	2054493000	93300	93300	93300	93300	0
214	20231120	154300	2054493000	93300	93300	93300	93300	0
215	20231120	154200	2054493000	93300	93300	93300	93300	0
216	20231120	154100	2054493000	93300	93300	93300	93300	0
217	20231120	154000	2054493000	93300	93300	93300	93300	0
218	20231120	153900	2054493000	93300	93300	93300	93300	0
219	20231120	153800	2054493000	93300	93300	93300	93300	0
220	20231120	153700	2054493000	93300	93300	93300	93300	0
221	20231120	153600	2054493000	93300	93300	93300	93300	0
222	20231120	153500	2054493000	93300	93300	93300	93300	0
223	20231120	153400	2054493000	93300	93300	93300	93300	0
224	20231120	153300	2054493000	93300	93300	93300	93300	0
225	20231120	153200	2054493000	93300	93300	93300	93300	0
226	20231120	153100	2054493000	93300	93300	93300	93300	0
227	20231120	153000	2054493000	93300	93300	93300	93300	1156
228	20231120	152900	1946638200	93500	93500	93500	93500	0
229	20231120	152800	1946638200	93500	93500	93500	93500	0
230	20231120	152700	1946638200	93500	93500	93500	93500	0
231	20231120	152600	1946638200	93500	93500	93500	93500	0
232	20231120	152500	1946638200	93500	93500	93500	93500	0
233	20231120	152400	1946638200	93500	93500	93500	93500	0
234	20231120	152300	1946638200	93500	93500	93500	93500	0
235	20231120	152200	1946638200	93500	93500	93500	93500	0
236	20231120	152100	1946638200	93500	93500	93500	93500	0
237	20231120	152000	1946638200	93500	93500	93500	93500	0
238	20231120	151900	1946638200	93500	93500	93500	93500	10
239	20231120	151800	1945703200	93400	93500	93500	93400	33
240	20231120	151700	1942620100	93400	93400	93500	93400	59
241	20231120	151600	1937106300	93500	93600	93600	93400	32
242	20231120	151500	1934115600	93600	93400	93600	93400	24
243	20231120	151400	1931872900	93400	93400	93500	93400	29
244	20231120	151300	1929164200	93400	93600	93600	93400	21
245	20231120	151200	1927200700	93500	93500	93600	93500	28
246	20231120	151100	1924582600	93500	93500	93500	93500	25
247	20231120	151000	1922245100	93500	93400	93500	93400	32
248	20231120	150900	1919256100	93400	93400	93400	93400	44
249	20231120	150800	1915146500	93400	93400	93400	93400	27
250	20231120	150700	1912624700	93400	93500	93500	93400	197
251	20231120	150600	1894206400	93500	93500	93600	93500	34
252	20231120	150500	1891027200	93500	93600	93600	93500	30
253	20231120	150400	1888221900	93500	93500	93600	93500	61
254	20231120	150300	1882515200	93500	93500	93500	93500	26
255	20231120	150200	1880084200	93600	93500	93600	93500	26
256	20231120	150100	1877650900	93300	93600	93600	93300	5
257	20231120	150000	1877183800	93600	93600	93600	93300	217
258	20231120	145900	1856897000	93500	93600	93600	93500	28
259	20231120	145800	1854277900	93500	93600	93600	93300	137
260	20231120	145700	1841486600	93600	93600	93600	93300	17
261	20231120	145600	1839896800	93500	93400	93500	93400	29
262	20231120	145500	1837185400	93500	93600	93600	93500	19
263	20231120	145400	1835408200	93200	93600	93600	93200	115
264	20231120	145300	1824675100	93600	93600	93600	93500	23
265	20231120	145200	1822523300	93600	93600	93600	93500	16
266	20231120	145100	1821025900	93600	93500	93600	93500	12
267	20231120	145000	1819903400	93500	93600	93600	93300	138
268	20231120	144900	1807006700	93500	93600	93600	93500	19
269	20231120	144800	1805228700	93600	93500	93600	93500	150
270	20231120	144700	1791201800	93600	93500	93600	93500	16
271	20231120	144600	1789704400	93500	93600	93600	93500	194
272	20231120	144500	1771556600	93500	93600	93600	93500	15
273	20231120	144400	1770152700	93600	93600	93600	93500	29
274	20231120	144300	1767439400	93500	93600	93600	93500	16
275	20231120	144200	1765942200	93600	93500	93600	93500	203
276	20231120	144100	1746952200	93600	93600	93600	93500	97
277	20231120	144000	1737873100	93600	93600	93600	93500	21
278	20231120	143900	1735907800	93600	93500	93600	93500	87
279	20231120	143800	1727770700	93600	93500	93600	93500	28
280	20231120	143700	1725151300	93600	93500	93600	93500	38
281	20231120	143600	1721594900	93500	93600	93600	93500	158
282	20231120	143500	1706806200	93500	93600	93600	93500	22
283	20231120	143400	1704747800	93600	93500	93600	93500	18
284	20231120	143300	1703063300	93600	93500	93600	93500	15
285	20231120	143200	1701659600	93600	93500	93600	93500	13
286	20231120	143100	1700442900	93500	93600	93600	93500	88
287	20231120	143000	1692206200	93600	93600	93600	93400	261
288	20231120	142900	1667800800	93600	93500	93600	93500	31
289	20231120	142800	1664899600	93600	93500	93600	93500	31
290	20231120	142700	1661998300	93600	93600	93600	93500	22
291	20231120	142600	1659939300	93600	93600	93600	93500	98
292	20231120	142500	1650766600	93600	93600	93600	93500	26
293	20231120	142400	1648334100	93600	93600	93600	93500	25
294	20231120	142300	1645994700	93600	93600	93600	93500	23
295	20231120	142200	1643842100	93600	93600	93600	93500	13
296	20231120	142100	1642625400	93600	93600	93600	93500	104
297	20231120	142000	1632891400	93600	93600	93600	93500	19
298	20231120	141900	1631113100	93500	93600	93600	93500	14
299	20231120	141800	1629802900	93600	93500	93600	93500	17
300	20231120	141700	1628212100	93600	93600	93600	93500	114
301	20231120	141600	1617551800	93600	93600	93600	93500	92
302	20231120	141500	1608940800	93600	93600	93600	93500	23
303	20231120	141400	1606788100	93500	93500	93600	93500	21
304	20231120	141300	1604823100	93500	93500	93500	93500	22
305	20231120	141200	1602766100	93500	93400	93500	93400	25
306	20231120	141100	1600429000	93400	93300	93400	93300	4
307	20231120	141000	1600055700	93100	93400	93400	93100	92
308	20231120	140900	1591474300	93500	93400	93500	93400	3
309	20231120	140800	1591193900	93400	93500	93500	93400	109
310	20231120	140700	1581002500	93500	93600	93600	93500	61
311	20231120	140600	1575298800	93600	93500	93600	93500	51
312	20231120	140500	1570529100	93400	93500	93500	93400	13
313	20231120	140400	1569313800	93500	93600	93600	93400	11
314	20231120	140300	1568285200	93400	93400	93400	93400	0
315	20231120	140200	1568285200	93400	93200	93600	93200	620
316	20231120	140100	1510436800	93100	93200	93200	93100	83
317	20231120	140000	1502701300	93200	93100	93200	93100	14
318	20231120	135900	1501396700	93200	93100	93200	93100	8
319	20231120	135800	1500651300	93200	93200	93200	93100	11
320	20231120	135700	1499626300	93200	93200	93200	93100	8
321	20231120	135600	1498881100	93200	93200	93200	93100	87
322	20231120	135500	1490773000	93100	93100	93200	93100	46
323	20231120	135400	1486490100	93200	93200	93200	93100	8
324	20231120	135300	1485744700	93100	93200	93200	93100	7
325	20231120	135200	1485092700	93200	93500	93500	93100	400
326	20231120	135100	1447757900	93500	93700	93700	93500	173
327	20231120	135000	1431559700	93600	93600	93700	93600	9
328	20231120	134900	1430716900	93600	93700	93700	93600	6
329	20231120	134800	1430154900	93600	93600	93700	93600	23
330	20231120	134700	1428002000	93600	93700	93700	93600	7
331	20231120	134600	1427346300	93600	93600	93700	93600	79
332	20231120	134500	1419946100	93600	93500	93600	93500	8
333	20231120	134400	1419197600	93500	93500	93500	93500	2
334	20231120	134300	1419010600	93500	93600	93600	93500	4
335	20231120	134200	1418636500	93600	93600	93600	93500	8
336	20231120	134100	1417887800	93600	93600	93700	93500	92
337	20231120	134000	1409272900	93600	93500	93600	93500	25
338	20231120	133900	1406933200	93500	93600	93600	93500	3
339	20231120	133800	1406652500	93600	93600	93600	93500	6
340	20231120	133700	1406091000	93600	93700	93700	93600	49
341	20231120	133600	1401503500	93600	93700	93700	93600	100
342	20231120	133500	1392134100	93700	93600	93700	93600	26
343	20231120	133400	1389699800	93600	93600	93600	93600	19
344	20231120	133300	1387921400	93600	93600	93600	93500	35
345	20231120	133200	1384646400	93500	93600	93600	93500	99
346	20231120	133100	1375380500	93700	93700	93700	93600	82
347	20231120	133000	1367697500	93700	93600	93700	93600	33
348	20231120	132900	1364605600	93700	93700	93700	93600	9
349	20231120	132800	1363762400	93700	93700	93700	93600	9
350	20231120	132700	1362919200	93600	93600	93600	93600	3
351	20231120	132600	1362638400	93700	93600	93700	93600	449
352	20231120	132500	1320611500	93600	93600	93600	93500	31
353	20231120	132400	1317710000	93600	93600	93600	93500	33
354	20231120	132300	1314622100	93500	93400	93500	93400	38
355	20231120	132200	1311069300	93500	93500	93500	93500	44
356	20231120	132100	1306955300	93500	93500	93600	93500	507
357	20231120	132000	1259546800	93500	93500	93500	93500	23
358	20231120	131900	1257396300	93600	93500	93600	93500	55
359	20231120	131800	1252253300	93500	93500	93500	93500	1
360	20231120	131700	1252159800	93600	93500	93600	93500	6
361	20231120	131600	1251598300	93500	93600	93600	93500	74
362	20231120	131500	1244672100	93600	93500	93600	93500	7
363	20231120	131400	1244017000	93600	93600	93600	93600	6
364	20231120	131300	1243455400	93500	93500	93500	93500	1
365	20231120	131200	1243361900	93500	93500	93500	93500	7
366	20231120	131100	1242707400	93400	93600	93600	93400	74
367	20231120	131000	1235781200	93500	93500	93500	93500	28
368	20231120	130900	1233163200	93500	93500	93500	93500	39
369	20231120	130800	1229516700	93600	93600	93600	93600	8
370	20231120	130700	1228767900	93600	93600	93600	93600	0
371	20231120	130600	1228767900	93600	93600	93600	93600	80
372	20231120	130500	1221279900	93600	93600	93600	93600	5
373	20231120	130400	1220811900	93500	93500	93500	93500	1
374	20231120	130300	1220718400	93500	93500	93500	93500	13
375	20231120	130200	1219502900	93500	93500	93500	93500	1
376	20231120	130100	1219409400	93500	93600	93600	93500	87
377	20231120	130000	1211266900	93600	93600	93600	93500	4
378	20231120	125900	1210892600	93500	93500	93500	93500	0
379	20231120	125800	1210892600	93500	93500	93500	93500	17
380	20231120	125700	1209303100	93500	93500	93500	93500	0
381	20231120	125600	1209303100	93500	93600	93600	93500	88
382	20231120	125500	1201067400	93600	93600	93600	93600	6
383	20231120	125400	1200505800	93600	93600	93600	93600	0
384	20231120	125300	1200505800	93600	93500	93600	93500	77
385	20231120	125200	1193305600	93500	93500	93500	93500	15
386	20231120	125100	1191903100	93600	93700	93700	93600	286
387	20231120	125000	1165126000	93600	93600	93600	93600	0
388	20231120	124900	1165126000	93600	93600	93700	93600	58
389	20231120	124800	1159695100	93600	93600	93600	93600	3
390	20231120	124700	1159414300	93700	93700	93700	93700	8
391	20231120	124600	1158664700	93700	93700	93700	93700	72
392	20231120	124500	1151918300	93600	93600	93600	93600	3
393	20231120	124400	1151637500	93700	93700	93700	93500	12
394	20231120	124300	1150513900	93700	93700	93700	93700	7
395	20231120	124200	1149858000	93600	93600	93600	93600	51
396	20231120	124100	1145084400	93600	93600	93700	93600	280
397	20231120	124000	1118870900	93600	93600	93600	93600	58
398	20231120	123900	1113442100	93700	93600	93700	93600	17
399	20231120	123800	1111850200	93600	93600	93600	93600	23
400	20231120	123700	1109697400	93700	93700	93700	93700	7
401	20231120	123600	1109041500	93700	93700	93700	93700	73
402	20231120	123500	1102201400	93700	93600	93700	93600	51
403	20231120	123400	1097427100	93700	93700	93700	93700	0
404	20231120	123300	1097427100	93700	93700	93700	93600	65
405	20231120	123200	1091342300	93700	93700	93700	93600	21
406	20231120	123100	1089374700	93700	93700	93700	93700	72
407	20231120	123000	1082628300	93600	93600	93700	93600	16
408	20231120	122900	1081130000	93600	93600	93600	93600	144
409	20231120	122800	1067651600	93600	93600	93600	93600	2
410	20231120	122700	1067464400	93600	93500	93600	93500	199
411	20231120	122600	1048855200	93500	93500	93500	93500	79
412	20231120	122500	1041468700	93500	93500	93500	93500	54
413	20231120	122400	1036419700	93500	93600	93600	93500	57
414	20231120	122300	1031089500	93500	93500	93500	93500	101
415	20231120	122200	1021646000	93600	93600	93600	93600	7
416	20231120	122100	1020990800	93600	93600	93600	93600	94
417	20231120	122000	1012192400	93600	93600	93600	93600	7
418	20231120	121900	1011537200	93600	93600	93600	93600	6
419	20231120	121800	1010975600	93600	93600	93600	93600	6
420	20231120	121700	1010414000	93500	93500	93500	93500	1
421	20231120	121600	1010320500	93600	93600	93600	93500	110
422	20231120	121500	1000027500	93600	93600	93600	93600	10
423	20231120	121400	999091500	93600	93600	93600	93600	9
424	20231120	121300	998249100	93600	93600	93600	93600	7
425	20231120	121200	997593900	93500	93500	93500	93500	1
426	20231120	121100	997500400	93600	93600	93600	93500	81
427	20231120	121000	989918900	93600	93600	93600	93600	1
428	20231120	120900	989825300	93600	93600	93600	93600	7
429	20231120	120800	989170100	93600	93600	93600	93600	0
430	20231120	120700	989170100	93600	93600	93600	93600	6
431	20231120	120600	988608500	93500	93600	93700	93500	132
432	20231120	120500	976255400	93600	93600	93600	93600	0
433	20231120	120400	976255400	93600	93500	93600	93500	12
434	20231120	120300	975132800	93600	93600	93600	93600	8
435	20231120	120200	974384000	93500	93500	93500	93500	1
436	20231120	120100	974290500	93500	93600	93600	93500	81
437	20231120	120000	966709000	93500	93500	93500	93500	1
438	20231120	115900	966615500	93600	93600	93600	93600	8
439	20231120	115800	965866700	93500	93500	93500	93500	51
440	20231120	115700	961098200	93600	93600	93600	93600	7
441	20231120	115600	960443000	93600	93600	93600	93600	80
442	20231120	115500	952955000	93500	93500	93500	93500	1
443	20231120	115400	952861500	93500	93600	93600	93500	7
444	20231120	115300	952206400	93600	93500	93600	93500	6
445	20231120	115200	951644900	93500	93600	93600	93500	2
446	20231120	115100	951457800	93600	93600	93600	93600	79
447	20231120	115000	944063400	93600	93600	93600	93600	100
448	20231120	114900	934703400	93600	93400	93600	93400	58
449	20231120	114800	929274800	93600	93600	93600	93600	1
450	20231120	114700	929181200	93600	93400	93600	93400	8
451	20231120	114600	928432600	93500	93500	93500	93500	75
452	20231120	114500	921420100	93400	93400	93400	93400	2
453	20231120	114400	921233300	93500	93500	93500	93500	37
454	20231120	114300	917773800	93500	93500	93500	93500	7
455	20231120	114200	917119300	93500	93500	93500	93500	0
456	20231120	114100	917119300	93500	93500	93500	93500	74
457	20231120	114000	910200300	93400	93400	93400	93400	2
458	20231120	113900	910013500	93400	93400	93400	93400	0
459	20231120	113800	910013500	93400	93500	93500	93400	67
460	20231120	113700	903749100	93500	93500	93500	93500	0
461	20231120	113600	903749100	93500	93600	93600	93500	83
462	20231120	113500	895981300	93500	93500	93500	93500	0
463	20231120	113400	895981300	93500	93500	93500	93500	1
464	20231120	113300	895887800	93500	93400	93500	93400	14
465	20231120	113200	894579100	93400	93400	93400	93400	1
466	20231120	113100	894485700	93400	93500	93600	93400	73
467	20231120	113000	887655100	93500	93500	93500	93500	181
468	20231120	112900	870731600	93500	93500	93500	93500	20
469	20231120	112800	868861600	93500	93500	93500	93500	7
470	20231120	112700	868207100	93500	93500	93500	93500	1
471	20231120	112600	868113600	93500	93600	93600	93500	80
472	20231120	112500	860626100	93500	93600	93600	93500	18
473	20231120	112400	858942600	93500	93500	93500	93500	25
474	20231120	112300	856605100	93500	93500	93500	93500	1
475	20231120	112200	856511600	93500	93500	93500	93500	4
476	20231120	112100	856137600	93500	93500	93500	93500	16
477	20231120	112000	854641600	93400	93500	93500	93400	2
478	20231120	111900	854454700	93500	93500	93500	93500	5
479	20231120	111800	853987200	93400	93500	93500	93400	2
480	20231120	111700	853800300	93500	93500	93500	93500	0
481	20231120	111600	853800300	93500	93500	93500	93500	94
482	20231120	111500	845011300	93400	93500	93500	93400	111
483	20231120	111400	834632900	93600	93600	93600	93600	10
484	20231120	111300	833696900	93500	93500	93500	93500	42
485	20231120	111200	829769900	93500	93500	93500	93500	0
486	20231120	111100	829769900	93500	93600	93600	93500	75
487	20231120	111000	822750000	93500	93500	93500	93500	8
488	20231120	110900	822002000	93500	93500	93500	93500	0
489	20231120	110800	822002000	93500	93500	93500	93500	65
490	20231120	110700	815924500	93500	93400	93500	93400	51
491	20231120	110600	811158100	93500	93600	93600	93500	349
492	20231120	110500	778518400	93500	93500	93500	93500	16
493	20231120	110400	777022400	93500	93500	93600	93500	44
494	20231120	110300	772905300	93600	93500	93700	93500	907
495	20231120	110200	688064700	93500	93500	93500	93500	0
496	20231120	110100	688064700	93500	93500	93500	93500	103
497	20231120	110000	678434200	93400	93500	93500	93400	3
498	20231120	105900	678153800	93400	93400	93400	93400	174
499	20231120	105800	661902200	93300	93300	93300	93300	3
500	20231120	105700	661622300	93400	93400	93400	93400	2
501	20231120	105600	661435500	93400	93400	93400	93300	75
502	20231120	105500	654430700	93300	93300	93300	93300	0
503	20231120	105400	654430700	93300	93300	93300	93300	0
504	20231120	105300	654430700	93300	93300	93300	93300	5
505	20231120	105200	653964200	93300	93300	93400	93300	5
506	20231120	105100	653497600	93200	93400	93400	93200	74
507	20231120	105000	646586200	93400	93200	93400	93200	68
508	20231120	104900	640241800	93300	93300	93300	93300	2
509	20231120	104800	640055200	93300	93300	93300	93300	6
510	20231120	104700	639495400	93200	93200	93200	93200	0
511	20231120	104600	639495400	93200	93300	93300	93200	95
512	20231120	104500	630632000	93200	93300	93300	93200	12
513	20231120	104400	629513000	93200	93200	93200	93200	6
514	20231120	104300	628953800	93200	93200	93200	93200	0
515	20231120	104200	628953800	93200	93200	93200	93200	0
516	20231120	104100	628953800	93200	93200	93200	93200	70
517	20231120	104000	622429800	93100	93100	93100	93100	1
518	20231120	103900	622336700	93000	93000	93000	93000	1
519	20231120	103800	622243700	93100	93200	93200	93100	100
520	20231120	103700	612925200	93100	93100	93100	93100	1
521	20231120	103600	612832100	93100	93300	93300	93100	73
522	20231120	103500	606021400	93200	93200	93200	93200	285
523	20231120	103400	579459400	93300	93300	93300	93300	23
524	20231120	103300	577313500	93200	93300	93300	93200	17
525	20231120	103200	575727500	93300	93200	93300	93200	51
526	20231120	103100	570969300	93300	93300	93300	93300	74
527	20231120	103000	564065100	93200	93200	93200	93200	1
528	20231120	102900	563971900	93300	93300	93300	93300	0
529	20231120	102800	563971900	93300	93300	93300	93300	36
530	20231120	102700	560613100	93300	93300	93300	93300	1
531	20231120	102600	560519800	93300	93300	93300	93300	59
532	20231120	102500	555015100	93200	93200	93200	93200	50
533	20231120	102400	550355100	93200	93200	93200	93200	1
534	20231120	102300	550261900	93200	93200	93200	93200	0
535	20231120	102200	550261900	93200	93200	93200	93200	24
536	20231120	102100	548025100	93300	93300	93300	93300	75
537	20231120	102000	541027600	93200	93300	93300	93200	70
538	20231120	101900	534496800	93300	93300	93300	93300	1
539	20231120	101800	534403500	93300	93300	93300	93300	75
540	20231120	101700	527406000	93200	93200	93200	93200	2
541	20231120	101600	527219600	93300	93200	93300	93200	139
542	20231120	101500	514264700	93100	93100	93100	93100	12
543	20231120	101400	513147500	93200	93200	93200	93100	127
544	20231120	101300	501311300	93100	93100	93100	93100	1
545	20231120	101200	501218200	93100	93100	93100	93100	2
546	20231120	101100	501032000	93100	93200	93200	93100	80
547	20231120	101000	493576700	93100	93100	93100	93100	2
548	20231120	100900	493390500	93100	93100	93100	93100	0
549	20231120	100800	493390500	93100	93100	93100	93100	1
550	20231120	100700	493297400	93100	93100	93100	93100	0
551	20231120	100600	493297400	93100	93200	93200	93100	74
552	20231120	100500	486400700	93100	93100	93100	93100	15
553	20231120	100400	485004200	93100	93100	93100	93100	7
554	20231120	100300	484352500	93100	93100	93100	93100	1
555	20231120	100200	484259400	93100	93100	93100	93100	44
556	20231120	100100	480163000	93100	92900	93100	92900	136
557	20231120	100000	467523600	92900	92900	93100	92900	233
558	20231120	095900	445877700	93000	93000	93000	93000	23
559	20231120	095800	443738700	93000	93000	93000	93000	0
560	20231120	095700	443738700	93000	92900	93000	92900	178
561	20231120	095600	427202400	92900	92900	92900	92900	73
562	20231120	095500	420420700	92800	92800	92800	92800	11
563	20231120	095400	419399900	92800	92900	92900	92800	76
564	20231120	095300	412340000	92900	92900	92900	92900	1
565	20231120	095200	412247100	92900	92900	92900	92900	1
566	20231120	095100	412154200	92900	92900	92900	92900	73
567	20231120	095000	405372500	92800	93000	93000	92800	180
568	20231120	094900	388650500	93000	93100	93100	93000	417
569	20231120	094800	349867500	93100	93100	93100	93100	381
570	20231120	094700	314396400	93100	93100	93100	93100	9
571	20231120	094600	313558500	93100	93200	93200	93100	183
572	20231120	094500	296513900	93100	93100	93100	93100	102
573	20231120	094400	287017700	93100	93100	93100	93100	102
574	20231120	094300	277521500	93100	93100	93100	93100	1
575	20231120	094200	277428400	93100	93100	93100	93100	10
576	20231120	094100	276497400	93100	93200	93200	93100	96
577	20231120	094000	267550400	93100	93100	93100	93100	0
578	20231120	093900	267550400	93100	93100	93100	93100	26
579	20231120	093800	265129800	93200	93100	93200	93100	35
580	20231120	093700	261869100	93100	93200	93200	93100	41
581	20231120	093600	258051700	93400	93300	93400	93300	73
582	20231120	093500	251234000	93300	93300	93300	93300	51
583	20231120	093400	246475700	93300	93000	93300	93000	22
584	20231120	093300	244423400	93300	93300	93300	93300	56
585	20231120	093200	239198600	93000	93000	93000	93000	26
586	20231120	093100	236780600	93000	93000	93000	93000	11
587	20231120	093000	235757600	92900	93300	93300	92900	571
588	20231120	092900	182576800	93300	93400	93400	93300	283
589	20231120	092800	156149600	93300	93300	93300	93300	6
590	20231120	092700	155589800	93300	93300	93300	93300	44
591	20231120	092600	151484600	93400	93400	93400	93400	73
592	20231120	092500	144666400	93400	93200	93400	93200	71
593	20231120	092400	138041200	93200	93200	93200	93200	6
594	20231120	092300	137482000	93200	93200	93200	93200	62
595	20231120	092200	131703600	93200	93200	93200	93200	6
596	20231120	092100	131144400	93000	93000	93000	93000	6
597	20231120	092000	130586400	92900	92900	92900	92900	2
598	20231120	091900	130400600	92900	93300	93300	92900	15
599	20231120	091800	129003100	93300	93000	93300	93000	33
600	20231120	091700	125926100	93000	93200	93200	93000	45
601	20231120	091600	121735900	93300	93400	93500	93300	150
602	20231120	091500	107725000	93300	93300	93300	93300	25
603	20231120	091400	105392500	93200	93200	93200	93200	18
604	20231120	091300	103714900	93300	93300	93300	93300	21
605	20231120	091200	101755600	93300	93300	93300	93300	38
606	20231120	091100	98210200	93400	93400	93400	93400	77
607	20231120	091000	91018400	93300	93400	93400	93200	122
608	20231120	090900	79645700	93200	93300	93300	93200	30
609	20231120	090800	76847600	93300	93200	93300	93200	39
610	20231120	090700	73209000	93200	93400	93400	93200	27
611	20231120	090600	70687400	93200	93200	93200	93200	106
612	20231120	090500	60808200	93100	93100	93200	93100	70
613	20231120	090400	54291100	93100	93100	93100	93000	86
614	20231120	090300	46289800	93100	92900	93100	92900	162
615	20231120	090200	31234500	92600	92600	92600	92600	5
616	20231120	090100	30771500	92600	92600	92600	92600	11
617	20231120	090000	29752900	92500	92400	92500	92400	322