KissMeData/001120/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	183200	6489372450	29800	29800	29800	29800	3380
3	20231120	183100	6489372450	29800	29800	29800	29800	0
4	20231120	183000	6489372450	29800	29800	29800	29800	0
5	20231120	182900	6489372450	29800	29800	29800	29800	0
6	20231120	182800	6489372450	29800	29800	29800	29800	0
7	20231120	182700	6489372450	29800	29800	29800	29800	0
8	20231120	182600	6489372450	29800	29800	29800	29800	0
9	20231120	182500	6489372450	29800	29800	29800	29800	0
10	20231120	182400	6489372450	29800	29800	29800	29800	0
11	20231120	182300	6489372450	29800	29800	29800	29800	0
12	20231120	182200	6489372450	29800	29800	29800	29800	0
13	20231120	182100	6489372450	29800	29800	29800	29800	0
14	20231120	182000	6489372450	29800	29800	29800	29800	0
15	20231120	181900	6489372450	29800	29800	29800	29800	0
16	20231120	181800	6489372450	29800	29800	29800	29800	0
17	20231120	181700	6489372450	29800	29800	29800	29800	0
18	20231120	181600	6489372450	29800	29800	29800	29800	0
19	20231120	181500	6489372450	29800	29800	29800	29800	0
20	20231120	181400	6489372450	29800	29800	29800	29800	0
21	20231120	181300	6489372450	29800	29800	29800	29800	0
22	20231120	181200	6489372450	29800	29800	29800	29800	0
23	20231120	181100	6489372450	29800	29800	29800	29800	0
24	20231120	181000	6489372450	29800	29800	29800	29800	0
25	20231120	180900	6489372450	29800	29800	29800	29800	0
26	20231120	180800	6489372450	29800	29800	29800	29800	0
27	20231120	180700	6489372450	29800	29800	29800	29800	0
28	20231120	180600	6489372450	29800	29800	29800	29800	0
29	20231120	180500	6489372450	29800	29800	29800	29800	0
30	20231120	180400	6489372450	29800	29800	29800	29800	0
31	20231120	180300	6489372450	29800	29800	29800	29800	0
32	20231120	180200	6489372450	29800	29800	29800	29800	3380
33	20231120	180100	6489372450	29800	29800	29800	29800	0
34	20231120	180000	6489372450	29800	29800	29800	29800	0
35	20231120	175900	6489372450	29800	29800	29800	29800	0
36	20231120	175800	6489372450	29800	29800	29800	29800	0
37	20231120	175700	6489372450	29800	29800	29800	29800	0
38	20231120	175600	6489372450	29800	29800	29800	29800	0
39	20231120	175500	6489372450	29800	29800	29800	29800	0
40	20231120	175400	6489372450	29800	29800	29800	29800	0
41	20231120	175300	6489372450	29800	29800	29800	29800	0
42	20231120	175200	6489372450	29800	29800	29800	29800	0
43	20231120	175100	6489372450	29800	29800	29800	29800	0
44	20231120	175000	6489372450	29800	29800	29800	29800	0
45	20231120	174900	6489372450	29800	29800	29800	29800	0
46	20231120	174800	6489372450	29800	29800	29800	29800	0
47	20231120	174700	6489372450	29800	29800	29800	29800	0
48	20231120	174600	6489372450	29800	29800	29800	29800	0
49	20231120	174500	6489372450	29800	29800	29800	29800	0
50	20231120	174400	6489372450	29800	29800	29800	29800	0
51	20231120	174300	6489372450	29800	29800	29800	29800	0
52	20231120	174200	6489372450	29800	29800	29800	29800	0
53	20231120	174100	6489372450	29800	29800	29800	29800	0
54	20231120	174000	6489372450	29800	29800	29800	29800	0
55	20231120	173900	6489372450	29800	29800	29800	29800	0
56	20231120	173800	6489372450	29800	29800	29800	29800	0
57	20231120	173700	6489372450	29800	29800	29800	29800	0
58	20231120	173600	6489372450	29800	29800	29800	29800	0
59	20231120	173500	6489372450	29800	29800	29800	29800	0
60	20231120	173400	6489372450	29800	29800	29800	29800	0
61	20231120	173300	6489372450	29800	29800	29800	29800	0
62	20231120	173200	6489372450	29800	29800	29800	29800	3380
63	20231120	173100	6489372450	29800	29800	29800	29800	0
64	20231120	173000	6489372450	29800	29800	29800	29800	0
65	20231120	172900	6489372450	29800	29800	29800	29800	0
66	20231120	172800	6489372450	29800	29800	29800	29800	0
67	20231120	172700	6489372450	29800	29800	29800	29800	0
68	20231120	172600	6489372450	29800	29800	29800	29800	0
69	20231120	172500	6489372450	29800	29800	29800	29800	0
70	20231120	172400	6489372450	29800	29800	29800	29800	0
71	20231120	172300	6489372450	29800	29800	29800	29800	0
72	20231120	172200	6489372450	29800	29800	29800	29800	0
73	20231120	172100	6489372450	29800	29800	29800	29800	0
74	20231120	172000	6489372450	29800	29800	29800	29800	0
75	20231120	171900	6489372450	29800	29800	29800	29800	0
76	20231120	171800	6489372450	29800	29800	29800	29800	0
77	20231120	171700	6489372450	29800	29800	29800	29800	0
78	20231120	171600	6489372450	29800	29800	29800	29800	0
79	20231120	171500	6489372450	29800	29800	29800	29800	0
80	20231120	171400	6489372450	29800	29800	29800	29800	0
81	20231120	171300	6489372450	29800	29800	29800	29800	0
82	20231120	171200	6489372450	29800	29800	29800	29800	0
83	20231120	171100	6489372450	29800	29800	29800	29800	0
84	20231120	171000	6489372450	29800	29800	29800	29800	0
85	20231120	170900	6489372450	29800	29800	29800	29800	0
86	20231120	170800	6489372450	29800	29800	29800	29800	0
87	20231120	170700	6489372450	29800	29800	29800	29800	0
88	20231120	170600	6489372450	29800	29800	29800	29800	0
89	20231120	170500	6489372450	29800	29800	29800	29800	0
90	20231120	170400	6489372450	29800	29800	29800	29800	0
91	20231120	170300	6489372450	29800	29800	29800	29800	0
92	20231120	170200	6489372450	29800	29800	29800	29800	3380
93	20231120	170100	6489372450	29800	29800	29800	29800	0
94	20231120	170000	6489372450	29800	29800	29800	29800	0
95	20231120	165900	6489372450	29800	29800	29800	29800	0
96	20231120	165800	6489372450	29800	29800	29800	29800	0
97	20231120	165700	6489372450	29800	29800	29800	29800	0
98	20231120	165600	6489372450	29800	29800	29800	29800	0
99	20231120	165500	6489372450	29800	29800	29800	29800	0
100	20231120	165400	6489372450	29800	29800	29800	29800	0
101	20231120	165300	6489372450	29800	29800	29800	29800	0
102	20231120	165200	6489372450	29800	29800	29800	29800	0
103	20231120	165100	6489372450	29800	29800	29800	29800	0
104	20231120	165000	6489372450	29800	29800	29800	29800	0
105	20231120	164900	6489372450	29800	29800	29800	29800	0
106	20231120	164800	6489372450	29800	29800	29800	29800	0
107	20231120	164700	6489372450	29800	29800	29800	29800	0
108	20231120	164600	6489372450	29800	29800	29800	29800	0
109	20231120	164500	6489372450	29800	29800	29800	29800	0
110	20231120	164400	6489372450	29800	29800	29800	29800	0
111	20231120	164300	6489372450	29800	29800	29800	29800	0
112	20231120	164200	6489372450	29800	29800	29800	29800	0
113	20231120	164100	6489372450	29800	29800	29800	29800	0
114	20231120	164000	6489372450	29800	29800	29800	29800	0
115	20231120	163900	6489372450	29800	29800	29800	29800	0
116	20231120	163800	6489372450	29800	29800	29800	29800	0
117	20231120	163700	6489372450	29800	29800	29800	29800	0
118	20231120	163600	6489372450	29800	29800	29800	29800	0
119	20231120	163500	6489372450	29800	29800	29800	29800	0
120	20231120	163400	6489372450	29800	29800	29800	29800	0
121	20231120	163300	6489372450	29800	29800	29800	29800	0
122	20231120	163200	6489372450	29800	29800	29800	29800	3380
123	20231120	163100	6489372450	29800	29800	29800	29800	0
124	20231120	163000	6489372450	29800	29800	29800	29800	0
125	20231120	162900	6489372450	29800	29800	29800	29800	0
126	20231120	162800	6489372450	29800	29800	29800	29800	0
127	20231120	162700	6489372450	29800	29800	29800	29800	0
128	20231120	162600	6489372450	29800	29800	29800	29800	0
129	20231120	162500	6489372450	29800	29800	29800	29800	0
130	20231120	162400	6489372450	29800	29800	29800	29800	0
131	20231120	162300	6489372450	29800	29800	29800	29800	0
132	20231120	162200	6489372450	29800	29800	29800	29800	0
133	20231120	162100	6489372450	29800	29800	29800	29800	0
134	20231120	162000	6489372450	29800	29800	29800	29800	0
135	20231120	161900	6489372450	29800	29800	29800	29800	0
136	20231120	161800	6489372450	29800	29800	29800	29800	0
137	20231120	161700	6489372450	29800	29800	29800	29800	0
138	20231120	161600	6489372450	29800	29800	29800	29800	0
139	20231120	161500	6489372450	29800	29800	29800	29800	0
140	20231120	161400	6489372450	29800	29800	29800	29800	0
141	20231120	161300	6489372450	29800	29800	29800	29800	0
142	20231120	161200	6489372450	29800	29800	29800	29800	0
143	20231120	161100	6489372450	29800	29800	29800	29800	0
144	20231120	161000	6489372450	29800	29800	29800	29800	0
145	20231120	160900	6489372450	29800	29800	29800	29800	0
146	20231120	160800	6489372450	29800	29800	29800	29800	0
147	20231120	160700	6489372450	29800	29800	29800	29800	0
148	20231120	160600	6489372450	29800	29800	29800	29800	0
149	20231120	160500	6489372450	29800	29800	29800	29800	0
150	20231120	160400	6489372450	29800	29800	29800	29800	0
151	20231120	160300	6489372450	29800	29800	29800	29800	0
152	20231120	160200	6489372450	29800	29800	29800	29800	3380
153	20231120	160100	6489372450	29800	29800	29800	29800	0
154	20231120	160000	6489372450	29800	29800	29800	29800	0
155	20231120	155900	6489372450	29800	29800	29800	29800	0
156	20231120	155800	6489372450	29800	29800	29800	29800	0
157	20231120	155700	6489372450	29800	29800	29800	29800	0
158	20231120	155600	6489372450	29800	29800	29800	29800	0
159	20231120	155500	6489372450	29800	29800	29800	29800	0
160	20231120	155400	6489372450	29800	29800	29800	29800	0
161	20231120	155300	6489372450	29800	29800	29800	29800	0
162	20231120	155200	6489372450	29800	29800	29800	29800	0
163	20231120	155100	6489372450	29800	29800	29800	29800	0
164	20231120	155000	6489372450	29800	29800	29800	29800	0
165	20231120	154900	6489372450	29800	29800	29800	29800	0
166	20231120	154800	6489372450	29800	29800	29800	29800	0
167	20231120	154700	6489372450	29800	29800	29800	29800	0
168	20231120	154600	6489372450	29800	29800	29800	29800	0
169	20231120	154500	6489372450	29800	29800	29800	29800	0
170	20231120	154400	6489372450	29800	29800	29800	29800	0
171	20231120	154300	6489372450	29800	29800	29800	29800	0
172	20231120	154200	6489372450	29800	29800	29800	29800	0
173	20231120	154100	6489372450	29800	29800	29800	29800	0
174	20231120	154000	6489372450	29800	29800	29800	29800	0
175	20231120	153900	6489372450	29800	29800	29800	29800	0
176	20231120	153800	6489372450	29800	29800	29800	29800	0
177	20231120	153700	6489372450	29800	29800	29800	29800	0
178	20231120	153600	6489372450	29800	29800	29800	29800	0
179	20231120	153500	6489372450	29800	29800	29800	29800	0
180	20231120	153400	6489372450	29800	29800	29800	29800	0
181	20231120	153300	6489372450	29800	29800	29800	29800	0
182	20231120	153200	6489372450	29800	29800	29800	29800	3380
183	20231120	153100	6489372450	29800	29800	29800	29800	0
184	20231120	153000	6489372450	29800	29800	29800	29800	3380
185	20231120	152900	6388648450	29900	29900	29900	29900	0
186	20231120	152800	6388648450	29900	29900	29900	29900	0
187	20231120	152700	6388648450	29900	29900	29900	29900	0
188	20231120	152600	6388648450	29900	29900	29900	29900	0
189	20231120	152500	6388648450	29900	29900	29900	29900	0
190	20231120	152400	6388648450	29900	29900	29900	29900	0
191	20231120	152300	6388648450	29900	29900	29900	29900	0
192	20231120	152200	6388648450	29900	29900	29900	29900	0
193	20231120	152100	6388648450	29900	29900	29900	29900	0
194	20231120	152000	6388648450	29900	29900	29900	29900	0
195	20231120	151900	6388648450	29900	29900	29950	29850	3053
196	20231120	151800	6297363700	29850	29900	29900	29850	1661
197	20231120	151700	6247752450	29900	29900	29900	29850	1725
198	20231120	151600	6196252550	29900	29950	29950	29900	693
199	20231120	151500	6175509900	29950	29850	29950	29850	531
200	20231120	151400	6159610100	29950	29900	29950	29850	717
201	20231120	151300	6138176100	29900	29900	29900	29850	399
202	20231120	151200	6126247800	29900	29900	29900	29850	546
203	20231120	151100	6109928200	29850	29900	29900	29850	1140
204	20231120	151000	6075845100	29900	29900	29900	29850	537
205	20231120	150900	6059796400	29900	29900	29900	29850	339
206	20231120	150800	6049662450	29900	29900	29900	29850	1575
207	20231120	150700	6002574400	29950	29900	29950	29900	648
208	20231120	150600	5983182150	29950	29950	29950	29900	821
209	20231120	150500	5958617800	29950	29900	29950	29900	1941
210	20231120	150400	5900566700	29900	29900	29900	29850	487
211	20231120	150300	5886008700	29900	29900	29900	29800	1151
212	20231120	150200	5851640700	29900	29850	29900	29800	2220
213	20231120	150100	5785450400	29850	29900	29900	29800	750
214	20231120	150000	5763061550	29900	29850	29900	29800	1050
215	20231120	145900	5731700750	29850	29850	29900	29800	517
216	20231120	145800	5716260700	29850	29900	29900	29850	1066
217	20231120	145700	5684422350	29900	29900	29900	29850	613
218	20231120	145600	5666098550	29850	29850	29900	29850	436
219	20231120	145500	5653067400	29900	29800	29900	29800	395
220	20231120	145400	5641264500	29850	29900	29900	29800	631
221	20231120	145300	5622424500	29900	29900	29900	29850	522
222	20231120	145200	5606818650	29900	29900	29900	29850	828
223	20231120	145100	5582082100	29900	29900	29950	29850	3024
224	20231120	145000	5491665950	29900	29900	29900	29850	515
225	20231120	144900	5476270600	29850	29900	29900	29850	574
226	20231120	144800	5459115200	29900	29900	29900	29850	1368
227	20231120	144700	5418260600	29900	29900	29900	29850	547
228	20231120	144600	5401910100	29900	29900	29900	29850	511
229	20231120	144500	5386634900	29900	29900	29900	29850	437
230	20231120	144400	5373571750	29900	29900	29950	29850	519
231	20231120	144300	5358055750	29900	29900	30000	29900	1132
232	20231120	144200	5324176950	29900	29900	29950	29850	850
233	20231120	144100	5298751550	29900	29900	29950	29850	676
234	20231120	144000	5278530100	29900	29950	29950	29850	966
235	20231120	143900	5249636450	29950	29950	29950	29900	874
236	20231120	143800	5223484000	29950	29950	29950	29900	914
237	20231120	143700	5196136150	29950	29900	29950	29900	1014
238	20231120	143600	5165795650	29950	29950	29950	29900	945
239	20231120	143500	5137522000	29950	29950	30000	29900	736
240	20231120	143400	5115472500	29950	30000	30000	29900	661
241	20231120	143300	5095666250	30000	29950	30000	29950	969
242	20231120	143200	5066626100	30000	30000	30000	29950	519
243	20231120	143100	5051059250	30000	30000	30000	29950	501
244	20231120	143000	5036032900	30000	29950	30000	29950	531
245	20231120	142900	5020108050	30000	30000	30000	29950	413
246	20231120	142800	5007722300	30000	29950	30000	29950	600
247	20231120	142700	4989725400	29950	30000	30000	29950	771
248	20231120	142600	4966619450	30000	30000	30000	29950	1790
249	20231120	142500	4912971400	30000	29950	30000	29900	7387
250	20231120	142400	4691709700	29950	29950	29950	29900	795
251	20231120	142300	4667910800	29950	29950	29950	29900	1058
252	20231120	142200	4636251100	29950	29950	29950	29900	482
253	20231120	142100	4621818250	29900	29950	29950	29900	969
254	20231120	142000	4592819000	29950	29950	29950	29900	457
255	20231120	141900	4579135800	29950	29950	29950	29900	466
256	20231120	141800	4565186000	29900	29900	29950	29900	410
257	20231120	141700	4552910850	29950	29900	29950	29850	3663
258	20231120	141600	4443370150	29900	29900	29900	29850	341
259	20231120	141500	4433183300	29900	29900	29900	29850	293
260	20231120	141400	4424427800	29900	29850	29900	29850	603
261	20231120	141300	4406399650	29900	29900	29900	29850	245
262	20231120	141200	4399078200	29900	29850	29900	29850	218
263	20231120	141100	4392561550	29900	29900	29900	29850	276
264	20231120	141000	4384312900	29900	29900	29900	29850	516
265	20231120	140900	4368900500	29900	29900	29900	29850	350
266	20231120	140800	4358439300	29900	29850	29900	29800	2047
267	20231120	140700	4297344650	29800	29850	29850	29800	205
268	20231120	140600	4291230450	29800	29800	29850	29800	323
269	20231120	140500	4281599050	29850	29800	29850	29800	183
270	20231120	140400	4276138050	29850	29850	29850	29800	226
271	20231120	140300	4269395200	29850	29850	29850	29800	170
272	20231120	140200	4264321500	29850	29850	29850	29800	276
273	20231120	140100	4256089250	29850	29850	29850	29800	198
274	20231120	140000	4250180400	29850	29850	29850	29800	230
275	20231120	135900	4243319500	29850	29800	29850	29800	419
276	20231120	135800	4230827650	29800	29800	29850	29800	714
277	20231120	135700	4209545750	29850	29900	29900	29800	618
278	20231120	135600	4191101550	29850	29850	29900	29800	560
279	20231120	135500	4174385450	29850	29850	29850	29800	187
280	20231120	135400	4168807350	29850	29850	29850	29800	570
281	20231120	135300	4151810800	29850	29850	29850	29800	234
282	20231120	135200	4144829900	29800	29800	29850	29800	336
283	20231120	135100	4134802100	29850	29850	29850	29800	298
284	20231120	135000	4125911550	29800	29850	29850	29800	465
285	20231120	134900	4112047200	29850	29850	29850	29800	205
286	20231120	134800	4105929600	29800	29850	29850	29800	235
287	20231120	134700	4098918900	29850	29900	29900	29850	1156
288	20231120	134600	4064399500	29900	29900	29900	29850	223
289	20231120	134500	4057735950	29900	29850	29900	29800	1731
290	20231120	134400	4006069900	29800	29850	29850	29800	249
291	20231120	134300	3998643200	29850	29850	29850	29800	170
292	20231120	134200	3993569700	29850	29850	29850	29800	270
293	20231120	134100	3985514950	29850	29800	29850	29800	234
294	20231120	134000	3978534100	29850	29800	29850	29800	156
295	20231120	133900	3973877700	29850	29850	29850	29800	266
296	20231120	133800	3965945650	29850	29850	29850	29800	148
297	20231120	133700	3961528550	29850	29850	29850	29800	184
298	20231120	133600	3956039300	29850	29850	29850	29800	169
299	20231120	133500	3950994800	29850	29800	29850	29800	307
300	20231120	133400	3941840350	29850	29850	29850	29800	125
301	20231120	133300	3938109800	29800	29850	29850	29800	187
302	20231120	133200	3932530450	29850	29850	29850	29800	174
303	20231120	133100	3927340600	29850	29850	29850	29800	60
304	20231120	133000	3925549750	29850	29850	29850	29800	678
305	20231120	132900	3905314800	29850	29850	29850	29800	1560
306	20231120	132800	3858821200	29850	29850	29850	29800	142
307	20231120	132700	3854584900	29850	29850	29850	29800	126
308	20231120	132600	3850824650	29850	29850	29850	29800	197
309	20231120	132500	3844946600	29850	29750	29850	29750	7386
310	20231120	132400	3624801700	29800	29800	29800	29800	479
311	20231120	132300	3610527500	29800	29800	29800	29750	315
312	20231120	132200	3601150400	29800	29800	29800	29750	216
313	20231120	132100	3594718750	29800	29800	29800	29750	145
314	20231120	132000	3590400550	29750	29750	29800	29750	100
315	20231120	131900	3587424000	29800	29800	29800	29750	80
316	20231120	131800	3585042800	29800	29800	29800	29750	60
317	20231120	131700	3583255550	29800	29800	29800	29750	238
318	20231120	131600	3576173300	29800	29750	29800	29700	1251
319	20231120	131500	3538954100	29750	29700	29750	29700	33
320	20231120	131400	3537972500	29750	29750	29750	29700	102
321	20231120	131300	3534942500	29700	29750	29750	29700	108
322	20231120	131200	3531733750	29750	29750	29750	29700	232
323	20231120	131100	3524841450	29750	29750	29750	29700	39
324	20231120	131000	3523681950	29750	29700	29750	29700	120
325	20231120	130900	3520117350	29750	29650	29750	29650	75
326	20231120	130800	3517887500	29650	29700	29750	29650	111
327	20231120	130700	3514594550	29700	29700	29750	29700	271
328	20231120	130600	3506545450	29700	29700	29700	29700	0
329	20231120	130500	3506545450	29700	29750	29750	29700	113
330	20231120	130400	3503189100	29700	29750	29750	29700	26
331	20231120	130300	3502416750	29750	29700	29750	29700	89
332	20231120	130200	3499773250	29700	29700	29700	29700	396
333	20231120	130100	3488012050	29700	29700	29700	29700	45
334	20231120	130000	3486675550	29700	29700	29700	29700	13
335	20231120	125900	3486289450	29700	29700	29700	29700	163
336	20231120	125800	3481448350	29700	29750	29750	29700	240
337	20231120	125700	3474319100	29700	29750	29750	29700	249
338	20231120	125600	3466923750	29700	29700	29750	29700	164
339	20231120	125500	3462052000	29700	29750	29750	29700	33
340	20231120	125400	3461071850	29750	29700	29750	29700	47
341	20231120	125300	3459675850	29700	29700	29750	29700	73
342	20231120	125200	3457507700	29700	29750	29750	29700	145
343	20231120	125100	3453196200	29750	29750	29750	29700	354
344	20231120	125000	3442669650	29800	29750	29800	29650	3547
345	20231120	124900	3337146650	29650	29650	29650	29650	50
346	20231120	124800	3335664150	29700	29650	29700	29650	1174
347	20231120	124700	3300797100	29650	29650	29650	29650	2045
348	20231120	124600	3240162850	29650	29650	29700	29650	1004
349	20231120	124500	3210370150	29650	29650	29650	29600	235
350	20231120	124400	3203407650	29650	29650	29700	29650	510
351	20231120	124300	3188285650	29650	29650	29700	29650	1819
352	20231120	124200	3134351800	29650	29650	29650	29650	365
353	20231120	124100	3123529550	29700	29650	29700	29650	37
354	20231120	124000	3122432450	29650	29700	29700	29650	72
355	20231120	123900	3120296950	29650	29650	29700	29650	64
356	20231120	123800	3118397150	29650	29650	29650	29650	95
357	20231120	123700	3115580400	29650	29650	29650	29650	0
358	20231120	123600	3115580400	29650	29650	29650	29650	60
359	20231120	123500	3113801400	29650	29700	29700	29650	623
360	20231120	123400	3095328500	29700	29700	29700	29700	720
361	20231120	123300	3073944500	29700	29700	29700	29700	40
362	20231120	123200	3072756500	29700	29650	29700	29650	837
363	20231120	123100	3047898600	29650	29650	29650	29650	45
364	20231120	123000	3046564350	29650	29650	29650	29650	0
365	20231120	122900	3046564350	29650	29650	29650	29650	65
366	20231120	122800	3044637100	29650	29650	29650	29650	0
367	20231120	122700	3044637100	29650	29700	29700	29650	106
368	20231120	122600	3041493200	29650	29650	29650	29650	8
369	20231120	122500	3041256000	29650	29650	29700	29650	172
370	20231120	122400	3036155650	29700	29600	29700	29600	771
371	20231120	122300	3013297550	29650	29650	29650	29650	3
372	20231120	122200	3013208600	29600	29650	29650	29600	102
373	20231120	122100	3010187550	29650	29650	29650	29650	3
374	20231120	122000	3010098600	29650	29650	29650	29600	125
375	20231120	121900	3006395250	29650	29600	29650	29600	80
376	20231120	121800	3004026500	29600	29600	29650	29600	202
377	20231120	121700	2998045100	29650	29600	29650	29600	95
378	20231120	121600	2995231850	29600	29600	29600	29600	0
379	20231120	121500	2995231850	29600	29650	29650	29600	653
380	20231120	121400	2975871050	29650	29650	29700	29650	697
381	20231120	121300	2955204950	29650	29700	29700	29650	329
382	20231120	121200	2945449400	29700	29700	29700	29700	1
383	20231120	121100	2945419700	29650	29650	29700	29650	194
384	20231120	121000	2939666900	29700	29650	29700	29650	6
385	20231120	120900	2939488950	29650	29650	29700	29650	61
386	20231120	120800	2937679600	29650	29650	29700	29650	653
387	20231120	120700	2918296300	29700	29700	29700	29650	173
388	20231120	120600	2913165700	29650	29650	29700	29650	61
389	20231120	120500	2911356950	29700	29700	29700	29650	52
390	20231120	120400	2909814050	29700	29700	29700	29650	74
391	20231120	120300	2907619100	29700	29700	29700	29700	4
392	20231120	120200	2907500300	29700	29650	29700	29650	85
393	20231120	120100	2904978700	29700	29700	29700	29650	101
394	20231120	120000	2901982000	29650	29700	29700	29650	47
395	20231120	115900	2900588350	29700	29700	29700	29650	81
396	20231120	115800	2898185550	29700	29700	29700	29700	61
397	20231120	115700	2896373850	29700	29650	29700	29600	2863
398	20231120	115600	2811556250	29650	29650	29650	29600	89
399	20231120	115500	2808917650	29650	29600	29650	29600	90
400	20231120	115400	2806253550	29650	29650	29650	29650	30
401	20231120	115300	2805364050	29650	29650	29650	29600	92
402	20231120	115200	2802640000	29650	29600	29650	29600	520
403	20231120	115100	2787223000	29600	29650	29650	29600	334
404	20231120	115000	2777335900	29600	29600	29600	29600	80
405	20231120	114900	2774967900	29600	29600	29650	29600	39
406	20231120	114800	2773812800	29650	29600	29650	29600	75
407	20231120	114700	2771591950	29600	29650	29650	29600	24
408	20231120	114600	2770881450	29600	29650	29650	29600	2323
409	20231120	114500	2702006850	29650	29700	29700	29650	33
410	20231120	114400	2701028350	29700	29650	29700	29650	53
411	20231120	114300	2699456750	29650	29700	29700	29650	71
412	20231120	114200	2697349950	29700	29700	29700	29700	98
413	20231120	114100	2694439350	29700	29700	29700	29650	827
414	20231120	114000	2669915800	29700	29700	29700	29700	0
415	20231120	113900	2669915800	29700	29700	29700	29700	51
416	20231120	113800	2668401100	29700	29700	29700	29700	12
417	20231120	113700	2668044700	29700	29700	29750	29700	94
418	20231120	113600	2665252750	29700	29700	29700	29650	104
419	20231120	113500	2662166900	29650	29750	29750	29650	3639
420	20231120	113400	2554083600	29750	29700	29750	29700	64
421	20231120	113300	2552182500	29750	29750	29750	29700	72
422	20231120	113200	2550041600	29750	29750	29750	29700	208
423	20231120	113100	2543863700	29700	29750	29750	29700	53
424	20231120	113000	2542287600	29750	29700	29750	29700	383
425	20231120	112900	2530912150	29750	29700	29750	29700	42
426	20231120	112800	2529664350	29750	29750	29750	29700	49
427	20231120	112700	2528208850	29750	29700	29750	29700	18
428	20231120	112600	2527674000	29750	29750	29750	29700	157
429	20231120	112500	2523007650	29750	29750	29750	29700	56
430	20231120	112400	2521343900	29700	29700	29750	29700	55
431	20231120	112300	2519710300	29700	29700	29700	29700	67
432	20231120	112200	2517720400	29750	29700	29750	29700	547
433	20231120	112100	2501474300	29700	29750	29750	29700	331
434	20231120	112000	2491638600	29750	29750	29750	29700	102
435	20231120	111900	2488605850	29750	29750	29750	29750	157
436	20231120	111800	2483935100	29750	29750	29750	29750	11
437	20231120	111700	2483607850	29750	29800	29800	29750	60
438	20231120	111600	2481822800	29800	29800	29800	29750	80
439	20231120	111500	2479441300	29750	29800	29800	29750	16
440	20231120	111400	2478965200	29750	29750	29750	29750	49
441	20231120	111300	2477507450	29750	29750	29800	29750	50
442	20231120	111200	2476019350	29800	29750	29800	29750	69
443	20231120	111100	2473965600	29750	29750	29750	29700	478
444	20231120	111000	2459761950	29750	29750	29750	29700	198
445	20231120	110900	2453874350	29750	29800	29800	29750	63
446	20231120	110800	2451997100	29800	29700	29800	29700	4972
447	20231120	110700	2304074750	29700	29700	29700	29700	55
448	20231120	110600	2302441250	29700	29750	29750	29700	991
449	20231120	110500	2273007650	29750	29700	29750	29700	47
450	20231120	110400	2271611700	29750	29750	29750	29750	112
451	20231120	110300	2268279700	29700	29750	29750	29700	94
452	20231120	110200	2265486550	29750	29700	29750	29700	5748
453	20231120	110100	2094768400	29700	29750	29750	29700	79
454	20231120	110000	2092421050	29700	29700	29700	29700	82
455	20231120	105900	2089985650	29700	29700	29700	29650	1069
456	20231120	105800	2058237000	29700	29650	29750	29650	148
457	20231120	105700	2053843500	29750	29650	29750	29650	15
458	20231120	105600	2053398650	29650	29700	29700	29650	1423
459	20231120	105500	2011137800	29700	29650	29700	29650	4
460	20231120	105400	2011019050	29600	29700	29700	29600	63
461	20231120	105300	2009153750	29700	29700	29700	29700	1
462	20231120	105200	2009124050	29600	29650	29650	29600	559
463	20231120	105100	1992552600	29650	29600	29650	29600	69
464	20231120	105000	1990509000	29650	29600	29650	29600	14
465	20231120	104900	1990094550	29650	29600	29650	29600	2842
466	20231120	104800	1905835100	29650	29650	29650	29650	3
467	20231120	104700	1905746150	29600	29600	29650	29600	208
468	20231120	104600	1899588550	29600	29600	29650	29600	65
469	20231120	104500	1897664350	29600	29600	29650	29600	173
470	20231120	104400	1892543300	29650	29650	29650	29650	23
471	20231120	104300	1891861350	29600	29600	29650	29600	63
472	20231120	104200	1889996350	29650	29650	29650	29600	97
473	20231120	104100	1887122750	29650	29650	29650	29600	158
474	20231120	104000	1882445650	29650	29600	29650	29600	102
475	20231120	103900	1879424750	29650	29650	29650	29650	64
476	20231120	103800	1877527150	29600	29600	29600	29600	146
477	20231120	103700	1873205550	29600	29600	29600	29600	2
478	20231120	103600	1873146350	29600	29650	29700	29600	84
479	20231120	103500	1870659650	29600	29700	29700	29600	299
480	20231120	103400	1861795750	29650	29700	29700	29650	54
481	20231120	103300	1860194350	29650	29600	29650	29600	2302
482	20231120	103200	1791942300	29650	29650	29650	29650	44
483	20231120	103100	1790637700	29600	29600	29600	29600	1875
484	20231120	103000	1735137700	29600	29650	29650	29600	474
485	20231120	102900	1721105100	29650	29650	29700	29650	2346
486	20231120	102800	1651534350	29700	29700	29750	29700	927
487	20231120	102700	1624002400	29650	29600	29650	29600	246
488	20231120	102600	1616714350	29650	29600	29650	29600	60
489	20231120	102500	1614938250	29600	29600	29600	29600	0
490	20231120	102400	1614938250	29600	29600	29600	29600	59
491	20231120	102300	1613191850	29600	29650	29650	29600	71
492	20231120	102200	1611088900	29650	29700	29700	29600	463
493	20231120	102100	1597348300	29650	29650	29700	29650	198
494	20231120	102000	1591477400	29650	29700	29700	29650	120
495	20231120	101900	1587917650	29650	29650	29650	29600	737
496	20231120	101800	1566065650	29600	29600	29600	29600	48
497	20231120	101700	1564644850	29600	29600	29600	29600	244
498	20231120	101600	1557422450	29600	29650	29650	29600	4
499	20231120	101500	1557303900	29650	29600	29650	29600	77
500	20231120	101400	1555023750	29600	29600	29600	29550	258
501	20231120	101300	1547387000	29550	29550	29600	29550	417
502	20231120	101200	1535054400	29550	29600	29600	29550	93
503	20231120	101100	1532302800	29550	29550	29600	29550	110
504	20231120	101000	1529049600	29600	29550	29600	29550	355
505	20231120	100900	1518548600	29500	29550	29600	29500	85
506	20231120	100800	1516038200	29550	29500	29600	29500	124
507	20231120	100700	1512374300	29600	29550	29600	29500	175
508	20231120	100600	1507206800	29550	29550	29550	29500	69
509	20231120	100500	1505170150	29500	29550	29600	29500	393
510	20231120	100400	1493552250	29500	29500	29500	29500	153
511	20231120	100300	1489038750	29500	29500	29500	29500	46
512	20231120	100200	1487681750	29500	29550	29550	29500	50
513	20231120	100100	1486206550	29500	29450	29500	29450	956
514	20231120	100000	1458040050	29500	29600	29650	29500	6093
515	20231120	095900	1277871150	29600	29600	29600	29600	116
516	20231120	095800	1274437550	29600	29700	29700	29600	3131
517	20231120	095700	1181460150	29700	29700	29700	29700	103
518	20231120	095600	1178401050	29700	29700	29700	29700	605
519	20231120	095500	1160432550	29700	29700	29700	29700	947
520	20231120	095400	1132306650	29700	29600	29700	29600	1138
521	20231120	095300	1098557300	29700	29600	29700	29600	1276
522	20231120	095200	1060714550	29600	29650	29700	29600	1397
523	20231120	095100	1019325350	29700	29650	29700	29650	269
524	20231120	095000	1011348750	29650	29650	29700	29650	517
525	20231120	094900	996018500	29650	29700	29700	29650	17
526	20231120	094800	995514400	29700	29600	29700	29600	1214
527	20231120	094700	959565700	29600	29600	29600	29600	426
528	20231120	094600	946956100	29600	29650	29650	29600	60
529	20231120	094500	945180000	29600	29600	29650	29600	17
530	20231120	094400	944676700	29650	29650	29650	29600	222
531	20231120	094300	938100650	29650	29600	29700	29600	176
532	20231120	094200	932884500	29650	29550	29650	29550	305
533	20231120	094100	923850300	29600	29650	29700	29500	1136
534	20231120	094000	890245300	29600	29700	29700	29600	1014
535	20231120	093900	860178700	29700	29700	29750	29650	627
536	20231120	093800	841558650	29700	29650	29700	29650	297
537	20231120	093700	832741500	29700	29650	29700	29650	485
538	20231120	093600	818361100	29650	29600	29650	29600	220
539	20231120	093500	811838150	29600	29600	29650	29600	228
540	20231120	093400	805089200	29600	29700	29750	29600	614
541	20231120	093300	786865300	29700	29700	29750	29700	1084
542	20231120	093200	754670400	29750	29750	29750	29700	168
543	20231120	093100	749680450	29750	29650	29750	29650	539
544	20231120	093000	733674800	29650	29650	29750	29650	916
545	20231120	092900	706458900	29650	29600	29650	29550	1047
546	20231120	092800	675456800	29550	29550	29650	29550	1429
547	20231120	092700	633214750	29450	29550	29550	29450	697
548	20231120	092600	612629350	29500	29550	29550	29500	284
549	20231120	092500	604250800	29550	29500	29550	29500	363
550	20231120	092400	593540050	29450	29500	29500	29450	815
551	20231120	092300	569528850	29500	29550	29550	29500	501
552	20231120	092200	554749000	29550	29500	29550	29450	196
553	20231120	092100	548967950	29500	29450	29500	29450	205
554	20231120	092000	542930600	29450	29450	29500	29450	3840
555	20231120	091900	429840100	29500	29500	29500	29500	161
556	20231120	091800	425090600	29550	29500	29550	29450	1180
557	20231120	091700	390283300	29500	29500	29500	29450	139
558	20231120	091600	386185500	29500	29500	29550	29500	355
559	20231120	091500	375712950	29500	29600	29600	29500	116
560	20231120	091400	372283050	29600	29650	29650	29550	93
561	20231120	091300	369534750	29650	29550	29650	29550	343
562	20231120	091200	359368250	29550	29450	29550	29450	42
563	20231120	091100	358130100	29500	29450	29500	29400	427
564	20231120	091000	345553800	29400	29450	29450	29400	66
565	20231120	090900	343610250	29450	29450	29450	29400	2485
566	20231120	090800	270505300	29450	29450	29450	29450	161
567	20231120	090700	265763850	29450	29450	29450	29450	228
568	20231120	090600	259049250	29450	29450	29450	29400	459
569	20231120	090500	245531800	29450	29450	29450	29400	540
570	20231120	090400	229650100	29450	29400	29500	29400	260
571	20231120	090300	221992550	29400	29350	29400	29350	1918
572	20231120	090200	165605700	29400	29500	29500	29400	1633
573	20231120	090100	117548350	29500	29350	29550	29350	921
574	20231120	090000	90454450	29350	29700	29700	29350	3058