KissMeData/049070/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	192200	4572847800	29050	29050	29050	29050	1212
3	20231121	192100	4572847800	29050	29050	29050	29050	0
4	20231121	192000	4572847800	29050	29050	29050	29050	0
5	20231121	191900	4572847800	29050	29050	29050	29050	0
6	20231121	191800	4572847800	29050	29050	29050	29050	0
7	20231121	191700	4572847800	29050	29050	29050	29050	0
8	20231121	191600	4572847800	29050	29050	29050	29050	0
9	20231121	191500	4572847800	29050	29050	29050	29050	0
10	20231121	191400	4572847800	29050	29050	29050	29050	0
11	20231121	191300	4572847800	29050	29050	29050	29050	0
12	20231121	191200	4572847800	29050	29050	29050	29050	0
13	20231121	191100	4572847800	29050	29050	29050	29050	0
14	20231121	191000	4572847800	29050	29050	29050	29050	0
15	20231121	190900	4572847800	29050	29050	29050	29050	0
16	20231121	190800	4572847800	29050	29050	29050	29050	0
17	20231121	190700	4572847800	29050	29050	29050	29050	0
18	20231121	190600	4572847800	29050	29050	29050	29050	0
19	20231121	190500	4572847800	29050	29050	29050	29050	0
20	20231121	190400	4572847800	29050	29050	29050	29050	0
21	20231121	190300	4572847800	29050	29050	29050	29050	0
22	20231121	190200	4572847800	29050	29050	29050	29050	0
23	20231121	190100	4572847800	29050	29050	29050	29050	0
24	20231121	190000	4572847800	29050	29050	29050	29050	0
25	20231121	185900	4572847800	29050	29050	29050	29050	0
26	20231121	185800	4572847800	29050	29050	29050	29050	0
27	20231121	185700	4572847800	29050	29050	29050	29050	0
28	20231121	185600	4572847800	29050	29050	29050	29050	0
29	20231121	185500	4572847800	29050	29050	29050	29050	0
30	20231121	185400	4572847800	29050	29050	29050	29050	0
31	20231121	185300	4572847800	29050	29050	29050	29050	0
32	20231121	185200	4572847800	29050	29050	29050	29050	1212
33	20231121	185100	4572847800	29050	29050	29050	29050	0
34	20231121	185000	4572847800	29050	29050	29050	29050	0
35	20231121	184900	4572847800	29050	29050	29050	29050	0
36	20231121	184800	4572847800	29050	29050	29050	29050	0
37	20231121	184700	4572847800	29050	29050	29050	29050	0
38	20231121	184600	4572847800	29050	29050	29050	29050	0
39	20231121	184500	4572847800	29050	29050	29050	29050	0
40	20231121	184400	4572847800	29050	29050	29050	29050	0
41	20231121	184300	4572847800	29050	29050	29050	29050	0
42	20231121	184200	4572847800	29050	29050	29050	29050	0
43	20231121	184100	4572847800	29050	29050	29050	29050	0
44	20231121	184000	4572847800	29050	29050	29050	29050	0
45	20231121	183900	4572847800	29050	29050	29050	29050	0
46	20231121	183800	4572847800	29050	29050	29050	29050	0
47	20231121	183700	4572847800	29050	29050	29050	29050	0
48	20231121	183600	4572847800	29050	29050	29050	29050	0
49	20231121	183500	4572847800	29050	29050	29050	29050	0
50	20231121	183400	4572847800	29050	29050	29050	29050	0
51	20231121	183300	4572847800	29050	29050	29050	29050	0
52	20231121	183200	4572847800	29050	29050	29050	29050	0
53	20231121	183100	4572847800	29050	29050	29050	29050	0
54	20231121	183000	4572847800	29050	29050	29050	29050	0
55	20231121	182900	4572847800	29050	29050	29050	29050	0
56	20231121	182800	4572847800	29050	29050	29050	29050	0
57	20231121	182700	4572847800	29050	29050	29050	29050	0
58	20231121	182600	4572847800	29050	29050	29050	29050	0
59	20231121	182500	4572847800	29050	29050	29050	29050	0
60	20231121	182400	4572847800	29050	29050	29050	29050	0
61	20231121	182300	4572847800	29050	29050	29050	29050	0
62	20231121	182200	4572847800	29050	29050	29050	29050	1212
63	20231121	182100	4572847800	29050	29050	29050	29050	0
64	20231121	182000	4572847800	29050	29050	29050	29050	0
65	20231121	181900	4572847800	29050	29050	29050	29050	0
66	20231121	181800	4572847800	29050	29050	29050	29050	0
67	20231121	181700	4572847800	29050	29050	29050	29050	0
68	20231121	181600	4572847800	29050	29050	29050	29050	0
69	20231121	181500	4572847800	29050	29050	29050	29050	0
70	20231121	181400	4572847800	29050	29050	29050	29050	0
71	20231121	181300	4572847800	29050	29050	29050	29050	0
72	20231121	181200	4572847800	29050	29050	29050	29050	0
73	20231121	181100	4572847800	29050	29050	29050	29050	0
74	20231121	181000	4572847800	29050	29050	29050	29050	0
75	20231121	180900	4572847800	29050	29050	29050	29050	0
76	20231121	180800	4572847800	29050	29050	29050	29050	0
77	20231121	180700	4572847800	29050	29050	29050	29050	0
78	20231121	180600	4572847800	29050	29050	29050	29050	0
79	20231121	180500	4572847800	29050	29050	29050	29050	0
80	20231121	180400	4572847800	29050	29050	29050	29050	0
81	20231121	180300	4572847800	29050	29050	29050	29050	0
82	20231121	180200	4572847800	29050	29050	29050	29050	0
83	20231121	180100	4572847800	29050	29050	29050	29050	0
84	20231121	180000	4572847800	29050	29050	29050	29050	0
85	20231121	175900	4572847800	29050	29050	29050	29050	0
86	20231121	175800	4572847800	29050	29050	29050	29050	0
87	20231121	175700	4572847800	29050	29050	29050	29050	0
88	20231121	175600	4572847800	29050	29050	29050	29050	0
89	20231121	175500	4572847800	29050	29050	29050	29050	0
90	20231121	175400	4572847800	29050	29050	29050	29050	0
91	20231121	175300	4572847800	29050	29050	29050	29050	0
92	20231121	175200	4572847800	29050	29050	29050	29050	1212
93	20231121	175100	4572847800	29050	29050	29050	29050	0
94	20231121	175000	4572847800	29050	29050	29050	29050	0
95	20231121	174900	4572847800	29050	29050	29050	29050	0
96	20231121	174800	4572847800	29050	29050	29050	29050	0
97	20231121	174700	4572847800	29050	29050	29050	29050	0
98	20231121	174600	4572847800	29050	29050	29050	29050	0
99	20231121	174500	4572847800	29050	29050	29050	29050	0
100	20231121	174400	4572847800	29050	29050	29050	29050	0
101	20231121	174300	4572847800	29050	29050	29050	29050	0
102	20231121	174200	4572847800	29050	29050	29050	29050	0
103	20231121	174100	4572847800	29050	29050	29050	29050	0
104	20231121	174000	4572847800	29050	29050	29050	29050	0
105	20231121	173900	4572847800	29050	29050	29050	29050	0
106	20231121	173800	4572847800	29050	29050	29050	29050	0
107	20231121	173700	4572847800	29050	29050	29050	29050	0
108	20231121	173600	4572847800	29050	29050	29050	29050	0
109	20231121	173500	4572847800	29050	29050	29050	29050	0
110	20231121	173400	4572847800	29050	29050	29050	29050	0
111	20231121	173300	4572847800	29050	29050	29050	29050	0
112	20231121	173200	4572847800	29050	29050	29050	29050	0
113	20231121	173100	4572847800	29050	29050	29050	29050	0
114	20231121	173000	4572847800	29050	29050	29050	29050	0
115	20231121	172900	4572847800	29050	29050	29050	29050	0
116	20231121	172800	4572847800	29050	29050	29050	29050	0
117	20231121	172700	4572847800	29050	29050	29050	29050	0
118	20231121	172600	4572847800	29050	29050	29050	29050	0
119	20231121	172500	4572847800	29050	29050	29050	29050	0
120	20231121	172400	4572847800	29050	29050	29050	29050	0
121	20231121	172300	4572847800	29050	29050	29050	29050	0
122	20231121	172200	4572847800	29050	29050	29050	29050	1212
123	20231121	172100	4572847800	29050	29050	29050	29050	0
124	20231121	172000	4572847800	29050	29050	29050	29050	0
125	20231121	171900	4572847800	29050	29050	29050	29050	0
126	20231121	171800	4572847800	29050	29050	29050	29050	0
127	20231121	171700	4572847800	29050	29050	29050	29050	0
128	20231121	171600	4572847800	29050	29050	29050	29050	0
129	20231121	171500	4572847800	29050	29050	29050	29050	0
130	20231121	171400	4572847800	29050	29050	29050	29050	0
131	20231121	171300	4572847800	29050	29050	29050	29050	0
132	20231121	171200	4572847800	29050	29050	29050	29050	0
133	20231121	171100	4572847800	29050	29050	29050	29050	0
134	20231121	171000	4572847800	29050	29050	29050	29050	0
135	20231121	170900	4572847800	29050	29050	29050	29050	0
136	20231121	170800	4572847800	29050	29050	29050	29050	0
137	20231121	170700	4572847800	29050	29050	29050	29050	0
138	20231121	170600	4572847800	29050	29050	29050	29050	0
139	20231121	170500	4572847800	29050	29050	29050	29050	0
140	20231121	170400	4572847800	29050	29050	29050	29050	0
141	20231121	170300	4572847800	29050	29050	29050	29050	0
142	20231121	170200	4572847800	29050	29050	29050	29050	0
143	20231121	170100	4572847800	29050	29050	29050	29050	0
144	20231121	170000	4572847800	29050	29050	29050	29050	0
145	20231121	165900	4572847800	29050	29050	29050	29050	0
146	20231121	165800	4572847800	29050	29050	29050	29050	0
147	20231121	165700	4572847800	29050	29050	29050	29050	0
148	20231121	165600	4572847800	29050	29050	29050	29050	0
149	20231121	165500	4572847800	29050	29050	29050	29050	0
150	20231121	165400	4572847800	29050	29050	29050	29050	0
151	20231121	165300	4572847800	29050	29050	29050	29050	0
152	20231121	165200	4572847800	29050	29050	29050	29050	1212
153	20231121	165100	4572847800	29050	29050	29050	29050	0
154	20231121	165000	4572847800	29050	29050	29050	29050	0
155	20231121	164900	4572847800	29050	29050	29050	29050	0
156	20231121	164800	4572847800	29050	29050	29050	29050	0
157	20231121	164700	4572847800	29050	29050	29050	29050	0
158	20231121	164600	4572847800	29050	29050	29050	29050	0
159	20231121	164500	4572847800	29050	29050	29050	29050	0
160	20231121	164400	4572847800	29050	29050	29050	29050	0
161	20231121	164300	4572847800	29050	29050	29050	29050	0
162	20231121	164200	4572847800	29050	29050	29050	29050	0
163	20231121	164100	4572847800	29050	29050	29050	29050	0
164	20231121	164000	4572847800	29050	29050	29050	29050	0
165	20231121	163900	4572847800	29050	29050	29050	29050	0
166	20231121	163800	4572847800	29050	29050	29050	29050	0
167	20231121	163700	4572847800	29050	29050	29050	29050	0
168	20231121	163600	4572847800	29050	29050	29050	29050	0
169	20231121	163500	4572847800	29050	29050	29050	29050	0
170	20231121	163400	4572847800	29050	29050	29050	29050	0
171	20231121	163300	4572847800	29050	29050	29050	29050	0
172	20231121	163200	4572847800	29050	29050	29050	29050	0
173	20231121	163100	4572847800	29050	29050	29050	29050	0
174	20231121	163000	4572847800	29050	29050	29050	29050	0
175	20231121	162900	4572847800	29050	29050	29050	29050	0
176	20231121	162800	4572847800	29050	29050	29050	29050	0
177	20231121	162700	4572847800	29050	29050	29050	29050	0
178	20231121	162600	4572847800	29050	29050	29050	29050	0
179	20231121	162500	4572847800	29050	29050	29050	29050	0
180	20231121	162400	4572847800	29050	29050	29050	29050	0
181	20231121	162300	4572847800	29050	29050	29050	29050	0
182	20231121	162200	4572847800	29050	29050	29050	29050	1212
183	20231121	162100	4572847800	29050	29050	29050	29050	0
184	20231121	162000	4572847800	29050	29050	29050	29050	0
185	20231121	161900	4572847800	29050	29050	29050	29050	0
186	20231121	161800	4572847800	29050	29050	29050	29050	0
187	20231121	161700	4572847800	29050	29050	29050	29050	0
188	20231121	161600	4572847800	29050	29050	29050	29050	0
189	20231121	161500	4572847800	29050	29050	29050	29050	0
190	20231121	161400	4572847800	29050	29050	29050	29050	0
191	20231121	161300	4572847800	29050	29050	29050	29050	0
192	20231121	161200	4572847800	29050	29050	29050	29050	0
193	20231121	161100	4572847800	29050	29050	29050	29050	0
194	20231121	161000	4572847800	29050	29050	29050	29050	0
195	20231121	160900	4572847800	29050	29050	29050	29050	0
196	20231121	160800	4572847800	29050	29050	29050	29050	0
197	20231121	160700	4572847800	29050	29050	29050	29050	0
198	20231121	160600	4572847800	29050	29050	29050	29050	0
199	20231121	160500	4572847800	29050	29050	29050	29050	0
200	20231121	160400	4572847800	29050	29050	29050	29050	0
201	20231121	160300	4572847800	29050	29050	29050	29050	0
202	20231121	160200	4572847800	29050	29050	29050	29050	0
203	20231121	160100	4572847800	29050	29050	29050	29050	0
204	20231121	160000	4572847800	29050	29050	29050	29050	0
205	20231121	155900	4572847800	29050	29050	29050	29050	0
206	20231121	155800	4572847800	29050	29050	29050	29050	0
207	20231121	155700	4572847800	29050	29050	29050	29050	0
208	20231121	155600	4572847800	29050	29050	29050	29050	0
209	20231121	155500	4572847800	29050	29050	29050	29050	0
210	20231121	155400	4572847800	29050	29050	29050	29050	0
211	20231121	155300	4572847800	29050	29050	29050	29050	0
212	20231121	155200	4572847800	29050	29050	29050	29050	1212
213	20231121	155100	4572847800	29050	29050	29050	29050	0
214	20231121	155000	4572847800	29050	29050	29050	29050	0
215	20231121	154900	4572847800	29050	29050	29050	29050	0
216	20231121	154800	4572847800	29050	29050	29050	29050	0
217	20231121	154700	4572847800	29050	29050	29050	29050	0
218	20231121	154600	4572847800	29050	29050	29050	29050	0
219	20231121	154500	4572847800	29050	29050	29050	29050	0
220	20231121	154400	4572847800	29050	29050	29050	29050	0
221	20231121	154300	4572847800	29050	29050	29050	29050	0
222	20231121	154200	4572847800	29050	29050	29050	29050	0
223	20231121	154100	4572847800	29050	29050	29050	29050	0
224	20231121	154000	4572847800	29050	29050	29050	29050	0
225	20231121	153900	4572847800	29050	29050	29050	29050	0
226	20231121	153800	4572847800	29050	29050	29050	29050	0
227	20231121	153700	4572847800	29050	29050	29050	29050	0
228	20231121	153600	4572847800	29050	29050	29050	29050	0
229	20231121	153500	4572847800	29050	29050	29050	29050	0
230	20231121	153400	4572847800	29050	29050	29050	29050	0
231	20231121	153300	4572847800	29050	29050	29050	29050	0
232	20231121	153200	4572847800	29050	29050	29050	29050	0
233	20231121	153100	4572847800	29050	29050	29050	29050	0
234	20231121	153000	4572847800	29050	29050	29050	29050	1212
235	20231121	152900	4537639200	29100	29100	29100	29100	0
236	20231121	152800	4537639200	29100	29100	29100	29100	0
237	20231121	152700	4537639200	29100	29100	29100	29100	0
238	20231121	152600	4537639200	29100	29100	29100	29100	0
239	20231121	152500	4537639200	29100	29100	29100	29100	0
240	20231121	152400	4537639200	29100	29100	29100	29100	0
241	20231121	152300	4537639200	29100	29100	29100	29100	0
242	20231121	152200	4537639200	29100	29100	29100	29100	0
243	20231121	152100	4537639200	29100	29100	29100	29100	0
244	20231121	152000	4537639200	29100	29100	29100	29100	0
245	20231121	151900	4537639200	29100	29150	29150	29050	64
246	20231121	151800	4535778250	29200	29250	29250	29200	208
247	20231121	151700	4529699900	29150	29200	29250	29050	332
248	20231121	151600	4519996800	29200	29200	29200	29050	387
249	20231121	151500	4508714600	29050	29200	29200	29050	277
250	20231121	151400	4500635450	29200	29200	29200	29100	386
251	20231121	151300	4489370300	29200	29150	29200	29150	400
252	20231121	151200	4477694600	29150	29200	29200	29150	299
253	20231121	151100	4468968350	29200	29150	29200	29150	358
254	20231121	151000	4458517150	29150	29150	29200	29100	1325
255	20231121	150900	4419878500	29200	29200	29200	29150	359
256	20231121	150800	4409398200	29200	29200	29200	29150	383
257	20231121	150700	4398221300	29200	29200	29200	29150	491
258	20231121	150600	4383886500	29200	29150	29200	29100	331
259	20231121	150500	4374229850	29150	29150	29150	29100	742
260	20231121	150400	4352605250	29150	29150	29150	29050	385
261	20231121	150300	4341390100	29150	29150	29150	29100	365
262	20231121	150200	4330752600	29150	29150	29150	29050	288
263	20231121	150100	4322362900	29150	29150	29200	29050	278
264	20231121	150000	4314259200	29150	29100	29150	29000	568
265	20231121	145900	4297739950	29150	29150	29150	29100	352
266	20231121	145800	4287483750	29150	29150	29200	29100	454
267	20231121	145700	4274252900	29150	29100	29150	29100	296
268	20231121	145600	4265630050	29100	29100	29150	29050	455
269	20231121	145500	4252392300	29050	29150	29150	29050	328
270	20231121	145400	4242846050	29150	29100	29150	29100	932
271	20231121	145300	4215700050	29100	29050	29100	29000	513
272	20231121	145200	4200794350	29100	29050	29100	29000	321
273	20231121	145100	4191467250	29050	29100	29150	29050	411
274	20231121	145000	4179516950	29100	29050	29150	28950	881
275	20231121	144900	4153897450	29050	29050	29050	28900	1271
276	20231121	144800	4117119550	29000	29000	29100	29000	317
277	20231121	144700	4107924850	29000	29000	29100	29000	513
278	20231121	144600	4093025750	29000	29050	29100	29000	670
279	20231121	144500	4073569650	29000	29100	29100	29000	269
280	20231121	144400	4065760900	29100	29050	29100	29050	299
281	20231121	144300	4057071950	29050	29050	29100	29050	1498
282	20231121	144200	4013511050	29050	28950	29050	28950	402
283	20231121	144100	4001864100	28950	29000	29000	28950	152
284	20231121	144000	3997462300	29000	29000	29000	28950	329
285	20231121	143900	3987935800	28950	28950	29000	28950	1049
286	20231121	143800	3957536750	28950	29000	29000	28950	469
287	20231121	143700	3943945750	29000	29150	29150	29000	138
288	20231121	143600	3939935250	29100	29050	29100	29000	332
289	20231121	143500	3930289350	29050	29150	29250	29050	382
290	20231121	143400	3919177950	29150	29050	29250	29000	1559
291	20231121	143300	3873780350	29050	29000	29050	28950	391
292	20231121	143200	3862433250	28950	29050	29050	28950	857
293	20231121	143100	3837549150	29050	29050	29050	29000	371
294	20231121	143000	3826780450	29050	29000	29100	29000	254
295	20231121	142900	3819406750	28950	29000	29000	28950	284
296	20231121	142800	3811184850	29000	28950	29000	28950	240
297	20231121	142700	3804229650	29000	29000	29100	28950	578
298	20231121	142600	3787464600	29050	29050	29100	29000	381
299	20231121	142500	3776401300	29000	29050	29050	29000	862
300	20231121	142400	3751402600	29050	29050	29050	29000	319
301	20231121	142300	3742147300	29050	29000	29100	29000	322
302	20231121	142200	3732785350	29000	29050	29100	29000	844
303	20231121	142100	3708294450	29100	29050	29100	29050	324
304	20231121	142000	3698880950	29050	29050	29100	29050	235
305	20231121	141900	3692049350	29050	29050	29100	29000	641
306	20231121	141800	3673436800	29100	29000	29100	29000	886
307	20231121	141700	3647671350	29050	29050	29100	29050	239
308	20231121	141600	3640725800	29050	29050	29100	29050	470
309	20231121	141500	3627071700	29100	29100	29100	29050	205
310	20231121	141400	3621109850	29050	29100	29100	29050	833
311	20231121	141300	3596881200	29050	29050	29100	29050	389
312	20231121	141200	3585579450	29050	29050	29100	29000	309
313	20231121	141100	3576601600	29050	29050	29050	29000	358
314	20231121	141000	3566214350	29050	29050	29050	29000	96
315	20231121	140900	3563427250	29050	29100	29100	29050	596
316	20231121	140800	3546112050	29100	29100	29100	29050	307
317	20231121	140700	3537190150	29100	29100	29100	29050	111
318	20231121	140600	3533961700	29050	29050	29100	29050	434
319	20231121	140500	3521345600	29100	29100	29100	29100	206
320	20231121	140400	3515351000	29050	29100	29150	29050	860
321	20231121	140300	3490333750	29150	29150	29150	29100	279
322	20231121	140200	3482212550	29100	29150	29150	29100	137
323	20231121	140100	3478221150	29150	29100	29150	29100	385
324	20231121	140000	3467011550	29100	29200	29200	29100	210
325	20231121	135900	3460891650	29200	29100	29200	29100	97
326	20231121	135800	3458065700	29100	29100	29100	29050	351
327	20231121	135700	3447853250	29100	29100	29100	29050	148
328	20231121	135600	3443550600	29100	29100	29100	29100	310
329	20231121	135500	3434529600	29150	29150	29150	29100	460
330	20231121	135400	3421140250	29100	29200	29200	29100	727
331	20231121	135300	3399946700	29150	29150	29200	29150	296
332	20231121	135200	3391315850	29150	29200	29200	29150	251
333	20231121	135100	3383994950	29200	29150	29200	29150	187
334	20231121	135000	3378538700	29150	29200	29200	29150	304
335	20231121	134900	3369673550	29200	29250	29250	29200	80
336	20231121	134800	3367336250	29250	29150	29250	29150	343
337	20231121	134700	3357328500	29200	29200	29250	29200	218
338	20231121	134600	3350962450	29200	29250	29250	29200	129
339	20231121	134500	3347190950	29200	29200	29250	29200	415
340	20231121	134400	3335065650	29200	29200	29200	29200	33
341	20231121	134300	3334102050	29200	29200	29250	29200	296
342	20231121	134200	3325451450	29150	29200	29200	29150	901
343	20231121	134100	3299143250	29200	29250	29300	29200	97
344	20231121	134000	3296306450	29200	29200	29250	29200	361
345	20231121	133900	3285759450	29250	29300	29300	29200	589
346	20231121	133800	3268532000	29250	29300	29300	29250	61
347	20231121	133700	3266746350	29250	29300	29350	29250	518
348	20231121	133600	3251581900	29250	29200	29250	29200	207
349	20231121	133500	3245528800	29200	29250	29250	29200	386
350	20231121	133400	3234250950	29250	29250	29250	29200	169
351	20231121	133300	3229309350	29250	29300	29350	29250	228
352	20231121	133200	3222628350	29250	29300	29300	29250	952
353	20231121	133100	3194776750	29300	29350	29350	29300	81
354	20231121	133000	3192403300	29350	29350	29350	29350	47
355	20231121	132900	3191023850	29350	29350	29350	29250	152
356	20231121	132800	3186565300	29300	29300	29300	29300	2
357	20231121	132700	3186506700	29300	29250	29300	29250	94
358	20231121	132600	3183755950	29250	29250	29250	29250	100
359	20231121	132500	3180830950	29200	29300	29300	29200	825
360	20231121	132400	3156726400	29300	29300	29350	29300	84
361	20231121	132300	3154262550	29300	29250	29300	29250	65
362	20231121	132200	3152358100	29300	29300	29300	29250	118
363	20231121	132100	3148901250	29300	29300	29300	29250	113
364	20231121	132000	3145591700	29300	29250	29300	29250	86
365	20231121	131900	3143073650	29250	29300	29300	29250	698
366	20231121	131800	3122651500	29300	29300	29300	29300	132
367	20231121	131700	3118783900	29300	29300	29300	29300	26
368	20231121	131600	3118022100	29300	29300	29300	29300	132
369	20231121	131500	3114154500	29300	29300	29300	29300	24
370	20231121	131400	3113451300	29250	29200	29300	29200	1030
371	20231121	131300	3083369900	29300	29250	29300	29200	237
372	20231121	131200	3076442800	29250	29250	29300	29250	1031
373	20231121	131100	3046282450	29300	29300	29300	29300	61
374	20231121	131000	3044495150	29300	29300	29350	29300	109
375	20231121	130900	3041299200	29250	29350	29350	29250	900
376	20231121	130800	3014892800	29350	29300	29350	29300	112
377	20231121	130700	3011608100	29300	29300	29300	29300	31
378	20231121	130600	3010699800	29350	29350	29350	29300	86
379	20231121	130500	3008176500	29350	29300	29350	29300	160
380	20231121	130400	3003485350	29300	29350	29400	29300	86
381	20231121	130300	3000962500	29300	29350	29350	29300	100
382	20231121	130200	2998028000	29350	29350	29350	29350	64
383	20231121	130100	2996149600	29350	29350	29350	29350	26
384	20231121	130000	2995386500	29350	29300	29350	29300	69
385	20231121	125900	2993363350	29300	29300	29300	29250	151
386	20231121	125800	2988941500	29300	29350	29350	29300	192
387	20231121	125700	2983312450	29350	29350	29400	29300	125
388	20231121	125600	2979642750	29350	29350	29350	29350	5
389	20231121	125500	2979496000	29350	29350	29400	29350	360
390	20231121	125400	2968925800	29350	29350	29350	29350	0
391	20231121	125300	2968925800	29350	29350	29350	29350	40
392	20231121	125200	2967751800	29350	29300	29350	29300	91
393	20231121	125100	2965081200	29350	29350	29350	29350	110
394	20231121	125000	2961852700	29300	29300	29300	29300	20
395	20231121	124900	2961266700	29350	29300	29350	29300	124
396	20231121	124800	2957627800	29350	29350	29350	29350	26
397	20231121	124700	2956864700	29350	29350	29350	29350	133
398	20231121	124600	2952961150	29350	29350	29350	29350	58
399	20231121	124500	2951258850	29350	29400	29400	29350	26
400	20231121	124400	2950495700	29400	29350	29400	29300	125
401	20231121	124300	2946824650	29300	29300	29350	29300	457
402	20231121	124200	2933432250	29300	29300	29300	29250	452
403	20231121	124100	2920190150	29300	29300	29300	29300	101
404	20231121	124000	2917230850	29300	29300	29300	29300	26
405	20231121	123900	2916469050	29300	29300	29300	29250	142
406	20231121	123800	2912309250	29300	29300	29300	29300	64
407	20231121	123700	2910434050	29250	29250	29300	29250	529
408	20231121	123600	2894960000	29300	29350	29350	29300	125
409	20231121	123500	2891294450	29350	29350	29350	29350	114
410	20231121	123400	2887948550	29350	29350	29350	29350	10
411	20231121	123300	2887655050	29350	29350	29350	29350	125
412	20231121	123200	2883986300	29350	29350	29350	29350	73
413	20231121	123100	2881843750	29250	29300	29350	29250	1221
414	20231121	123000	2846014800	29300	29300	29300	29300	24
415	20231121	122900	2845311600	29300	29300	29300	29250	246
416	20231121	122800	2838105100	29350	29350	29350	29250	116
417	20231121	122700	2834701150	29300	29300	29300	29300	55
418	20231121	122600	2833089650	29300	29300	29300	29250	136
419	20231121	122500	2829109850	29350	29300	29350	29300	72
420	20231121	122400	2826998800	29300	29300	29300	29300	92
421	20231121	122300	2824303200	29300	29250	29300	29250	155
422	20231121	122200	2819766850	29250	29250	29250	29200	108
423	20231121	122100	2816608600	29250	29250	29250	29250	128
424	20231121	122000	2812864600	29250	29250	29250	29200	152
425	20231121	121900	2808418650	29250	29250	29250	29250	0
426	20231121	121800	2808418650	29250	29250	29250	29250	352
427	20231121	121700	2798122650	29250	29300	29300	29250	78
428	20231121	121600	2795837900	29300	29250	29300	29250	194
429	20231121	121500	2790159050	29300	29300	29300	29300	57
430	20231121	121400	2788488950	29300	29350	29350	29250	201
431	20231121	121300	2782599300	29350	29350	29350	29350	25
432	20231121	121200	2781865550	29400	29350	29400	29350	145
433	20231121	121100	2777607600	29350	29350	29350	29350	103
434	20231121	121000	2774584550	29350	29400	29400	29350	51
435	20231121	120900	2773086250	29350	29400	29400	29300	118
436	20231121	120800	2769621300	29400	29350	29400	29350	806
437	20231121	120700	2745942950	29300	29350	29350	29300	75
438	20231121	120600	2743742000	29400	29350	29400	29350	72
439	20231121	120500	2741625700	29350	29400	29400	29350	76
440	20231121	120400	2739392850	29350	29350	29400	29350	149
441	20231121	120300	2735016850	29350	29350	29350	29350	29
442	20231121	120200	2734165700	29250	29350	29350	29250	53
443	20231121	120100	2732615150	29350	29350	29400	29350	154
444	20231121	120000	2728089750	29300	29350	29350	29300	247
445	20231121	115900	2720851800	29400	29400	29400	29350	164
446	20231121	115800	2716035350	29350	29350	29400	29300	333
447	20231121	115700	2706269000	29400	29400	29400	29400	46
448	20231121	115600	2704916600	29350	29350	29350	29300	202
449	20231121	115500	2698989050	29300	29300	29300	29300	1766
450	20231121	115400	2647245250	29300	29300	29300	29300	43
451	20231121	115300	2645985350	29300	29300	29300	29300	164
452	20231121	115200	2641180150	29300	29250	29300	29250	202
453	20231121	115100	2635270350	29250	29200	29250	29200	97
454	20231121	115000	2632435350	29250	29250	29250	29200	131
455	20231121	114900	2628604100	29250	29250	29250	29250	85
456	20231121	114800	2626117850	29250	29250	29250	29250	93
457	20231121	114700	2623397600	29250	29300	29300	29250	71
458	20231121	114600	2621319550	29300	29300	29300	29300	25
459	20231121	114500	2620587050	29300	29250	29300	29250	141
460	20231121	114400	2616456250	29250	29300	29300	29250	149
461	20231121	114300	2612091550	29350	29350	29350	29300	495
462	20231121	114200	2597564050	29350	29300	29350	29300	108
463	20231121	114100	2594394300	29350	29300	29350	29300	168
464	20231121	114000	2589470600	29300	29300	29300	29300	65
465	20231121	113900	2587566100	29300	29250	29300	29250	47
466	20231121	113800	2586189550	29300	29300	29300	29250	90
467	20231121	113700	2583553550	29250	29300	29300	29250	594
468	20231121	113600	2566173550	29250	29300	29300	29250	208
469	20231121	113500	2560088250	29300	29300	29300	29300	40
470	20231121	113400	2558916250	29300	29300	29300	29300	108
471	20231121	113300	2555751850	29300	29250	29300	29250	89
472	20231121	113200	2553144700	29300	29250	29300	29250	56
473	20231121	113100	2551504950	29250	29300	29300	29200	77
474	20231121	113000	2549253350	29300	29300	29300	29300	72
475	20231121	112900	2547143750	29250	29300	29300	29250	860
476	20231121	112800	2521984750	29300	29300	29300	29300	96
477	20231121	112700	2519171950	29350	29350	29350	29300	20
478	20231121	112600	2518585000	29400	29350	29400	29250	253
479	20231121	112500	2511165850	29300	29350	29350	29300	295
480	20231121	112400	2502521300	29350	29350	29350	29350	113
481	20231121	112300	2499204750	29350	29350	29350	29350	14
482	20231121	112200	2498793850	29300	29350	29350	29300	201
483	20231121	112100	2492898500	29350	29300	29450	29300	236
484	20231121	112000	2485970150	29250	29400	29400	29250	408
485	20231121	111900	2474013400	29350	29500	29500	29350	468
486	20231121	111800	2460265000	29500	29450	29500	29400	1080
487	20231121	111700	2428467300	29450	29450	29450	29400	542
488	20231121	111600	2412506550	29450	29450	29450	29400	1065
489	20231121	111500	2381182000	29450	29450	29450	29450	739
490	20231121	111400	2359418450	29450	29500	29550	29450	1049
491	20231121	111300	2328493300	29500	29500	29500	29500	701
492	20231121	111200	2307813800	29500	29500	29500	29450	1456
493	20231121	111100	2264862800	29500	29500	29500	29450	917
494	20231121	111000	2237811800	29500	29500	29500	29500	576
495	20231121	110900	2220819800	29500	29450	29500	29450	643
496	20231121	110800	2201851900	29500	29450	29500	29450	959
497	20231121	110700	2173573700	29400	29450	29450	29400	905
498	20231121	110600	2146923700	29400	29350	29450	29350	3408
499	20231121	110500	2046720800	29350	29350	29400	29350	1354
500	20231121	110400	2006962600	29350	29350	29350	29300	668
501	20231121	110300	1987366550	29350	29350	29350	29350	224
502	20231121	110200	1980792150	29350	29350	29350	29300	302
503	20231121	110100	1971934950	29350	29300	29350	29300	226
504	20231121	110000	1965308050	29350	29350	29350	29300	171
505	20231121	105900	1960291700	29350	29350	29350	29350	301
506	20231121	105800	1951457350	29350	29350	29350	29350	84
507	20231121	105700	1948991950	29300	29250	29300	29250	859
508	20231121	105600	1923824250	29250	29250	29300	29250	378
509	20231121	105500	1912754900	29250	29250	29300	29250	1778
510	20231121	105400	1860732750	29250	29200	29250	29200	323
511	20231121	105300	1851296000	29250	29200	29250	29200	52
512	20231121	105200	1849775500	29200	29200	29250	29200	287
513	20231121	105100	1841392400	29150	29250	29250	29150	41
514	20231121	105000	1840197050	29200	29200	29200	29200	57
515	20231121	104900	1838532650	29200	29150	29200	29150	155
516	20231121	104800	1834008100	29200	29200	29250	29200	135
517	20231121	104700	1830066050	29250	29250	29250	29150	112
518	20231121	104600	1826796100	29250	29250	29250	29250	137
519	20231121	104500	1822788850	29250	29200	29250	29150	128
520	20231121	104400	1819056150	29200	29250	29250	29200	2185
521	20231121	104300	1755246350	29250	29200	29250	29200	509
522	20231121	104200	1740382650	29300	29250	29300	29250	254
523	20231121	104100	1732953100	29250	29300	29300	29250	81
524	20231121	104000	1730582850	29300	29250	29300	29250	146
525	20231121	103900	1726311400	29250	29250	29300	29250	97
526	20231121	103800	1723472300	29250	29300	29350	29250	156
527	20231121	103700	1718904900	29300	29300	29350	29300	474
528	20231121	103600	1704995500	29350	29300	29350	29300	146
529	20231121	103500	1700717650	29350	29350	29350	29250	116
530	20231121	103400	1697318800	29350	29350	29350	29300	265
531	20231121	103300	1689545000	29350	29350	29350	29300	329
532	20231121	103200	1679905050	29350	29350	29350	29300	108
533	20231121	103100	1676735900	29350	29350	29350	29300	640
534	20231121	103000	1657976800	29350	29350	29350	29350	249
535	20231121	102900	1650668650	29350	29350	29350	29350	105
536	20231121	102800	1647586900	29300	29350	29350	29300	1666
537	20231121	102700	1598690400	29350	29300	29350	29300	1676
538	20231121	102600	1549573600	29250	29250	29250	29250	1151
539	20231121	102500	1515906850	29250	29250	29300	29250	140
540	20231121	102400	1511807400	29300	29250	29300	29200	145
541	20231121	102300	1507562050	29150	29200	29200	29150	269
542	20231121	102200	1499714900	29200	29200	29200	29200	10
543	20231121	102100	1499422900	29300	29150	29300	29150	2349
544	20231121	102000	1430725750	29200	29200	29200	29200	64
545	20231121	101900	1428856950	29200	29200	29200	29200	715
546	20231121	101800	1407978950	29200	29150	29200	29150	97
547	20231121	101700	1405150500	29150	29150	29150	29150	52
548	20231121	101600	1403634700	29150	29150	29150	29150	542
549	20231121	101500	1387835400	29150	29100	29150	29050	496
550	20231121	101400	1373409850	29100	29050	29150	29050	89
551	20231121	101300	1370821400	29050	29150	29150	29050	156
552	20231121	101200	1366276600	29150	29150	29150	29000	742
553	20231121	101100	1344686850	29150	29150	29150	29150	50
554	20231121	101000	1343229350	29150	29200	29200	29150	2
555	20231121	100900	1343171000	29150	29100	29150	29100	606
556	20231121	100800	1325520400	29150	29150	29150	29150	3
557	20231121	100700	1325432950	29200	29200	29200	29200	20
558	20231121	100600	1324848950	29150	29100	29150	29100	581
559	20231121	100500	1307913300	29100	29150	29150	29100	100
560	20231121	100400	1305000800	29150	29100	29150	29100	682
561	20231121	100300	1285154550	29100	29100	29100	29100	2
562	20231121	100200	1285096350	29100	29100	29100	29050	67
563	20231121	100100	1283149150	29050	29100	29100	29050	36
564	20231121	100000	1282101600	29050	29100	29100	29050	6
565	20231121	095900	1281927050	29100	29000	29100	29000	75
566	20231121	095800	1279744650	29100	29050	29100	29000	184
567	20231121	095700	1274402050	29050	29000	29050	29000	132
568	20231121	095600	1270572050	29000	29000	29000	29000	54
569	20231121	095500	1269006050	29000	29000	29000	29000	279
570	20231121	095400	1260915050	29000	29000	29000	28950	337
571	20231121	095300	1251154700	28950	28900	28950	28900	383
572	20231121	095200	1240067400	28900	28800	28900	28800	441
573	20231121	095100	1227342650	28800	28850	28850	28800	204
574	20231121	095000	1221466450	28900	28850	28900	28750	2092
575	20231121	094900	1161226000	28850	28900	28900	28850	356
576	20231121	094800	1150940250	28900	28900	28900	28800	183
577	20231121	094700	1145664650	28900	28900	28900	28900	1
578	20231121	094600	1145635750	28850	28850	28850	28800	261
579	20231121	094500	1138110150	28850	28750	28850	28750	51
580	20231121	094400	1136643800	28750	28850	28850	28750	4253
581	20231121	094300	1014256100	28850	28850	28900	28850	162
582	20231121	094200	1009582300	28900	28900	28900	28850	432
583	20231121	094100	997117500	28900	28950	29000	28900	379
584	20231121	094000	986159800	28950	29050	29050	28950	3770
585	20231121	093900	876652500	29100	29100	29100	29050	327
586	20231121	093800	867151800	29100	29050	29100	29050	1026
587	20231121	093700	837345700	29100	29000	29100	29000	522
588	20231121	093600	822195450	29000	29050	29050	29000	253
589	20231121	093500	814858300	29050	29050	29050	29050	337
590	20231121	093400	805068450	29000	29050	29050	29000	342
591	20231121	093300	795136050	29050	29050	29050	29050	1
592	20231121	093200	795107000	28900	28850	29050	28850	75
593	20231121	093100	792937350	29050	29050	29050	29050	5
594	20231121	093000	792792100	29050	29050	29050	28800	257
595	20231121	092900	785379150	28800	29000	29050	28800	942
596	20231121	092800	758134300	29000	28850	29000	28800	1940
597	20231121	092700	702110600	28850	28900	28950	28850	944
598	20231121	092600	674841850	28950	29000	29000	28950	14
599	20231121	092500	674436500	29000	29000	29000	29000	50
600	20231121	092400	672986500	29000	29050	29050	29000	213
601	20231121	092300	666809450	29000	29050	29100	28900	176
602	20231121	092200	661717000	29100	28900	29100	28850	2103
603	20231121	092100	600900950	28900	28850	28900	28850	438
604	20231121	092000	588245400	28900	28850	28900	28850	291
605	20231121	091900	579841950	28850	28900	28900	28850	2008
606	20231121	091800	521831050	28950	28900	28950	28900	425
607	20231121	091700	509547400	28950	28950	28950	28900	181
608	20231121	091600	504308950	28950	28950	29000	28900	714
609	20231121	091500	483650300	28950	28950	29000	28950	444
610	20231121	091400	470795900	29000	28950	29000	28950	118
611	20231121	091300	467379200	29000	28950	29000	28950	348
612	20231121	091200	457298850	28900	29050	29050	28900	1355
613	20231121	091100	418094400	29000	29050	29050	29000	224
614	20231121	091000	411598100	29050	29000	29050	28950	1497
615	20231121	090900	368196950	28950	29100	29100	28950	180
616	20231121	090800	362985800	28950	29100	29100	28950	1035
617	20231121	090700	332929950	29100	28950	29100	28900	2165
618	20231121	090600	270099000	28950	29050	29050	28950	294
619	20231121	090500	261574850	29050	28950	29050	28900	405
620	20231121	090400	249829450	29000	29100	29100	28950	1758
621	20231121	090300	198743750	29100	29250	29300	29100	716
622	20231121	090200	177845550	29250	29200	29250	29200	578
623	20231121	090100	160939350	29200	29200	29250	29200	376
624	20231121	090000	149942350	29200	29200	29300	29200	5131