KissMeData/078340/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	194000	2518203050	50200	50200	50200	50200	3437
3	20231121	193900	2518203050	50200	50200	50200	50200	0
4	20231121	193800	2518203050	50200	50200	50200	50200	0
5	20231121	193700	2518203050	50200	50200	50200	50200	0
6	20231121	193600	2518203050	50200	50200	50200	50200	0
7	20231121	193500	2518203050	50200	50200	50200	50200	0
8	20231121	193400	2518203050	50200	50200	50200	50200	0
9	20231121	193300	2518203050	50200	50200	50200	50200	0
10	20231121	193200	2518203050	50200	50200	50200	50200	0
11	20231121	193100	2518203050	50200	50200	50200	50200	0
12	20231121	193000	2518203050	50200	50200	50200	50200	0
13	20231121	192900	2518203050	50200	50200	50200	50200	0
14	20231121	192800	2518203050	50200	50200	50200	50200	0
15	20231121	192700	2518203050	50200	50200	50200	50200	0
16	20231121	192600	2518203050	50200	50200	50200	50200	0
17	20231121	192500	2518203050	50200	50200	50200	50200	0
18	20231121	192400	2518203050	50200	50200	50200	50200	0
19	20231121	192300	2518203050	50200	50200	50200	50200	0
20	20231121	192200	2518203050	50200	50200	50200	50200	0
21	20231121	192100	2518203050	50200	50200	50200	50200	0
22	20231121	192000	2518203050	50200	50200	50200	50200	0
23	20231121	191900	2518203050	50200	50200	50200	50200	0
24	20231121	191800	2518203050	50200	50200	50200	50200	0
25	20231121	191700	2518203050	50200	50200	50200	50200	0
26	20231121	191600	2518203050	50200	50200	50200	50200	0
27	20231121	191500	2518203050	50200	50200	50200	50200	0
28	20231121	191400	2518203050	50200	50200	50200	50200	0
29	20231121	191300	2518203050	50200	50200	50200	50200	0
30	20231121	191200	2518203050	50200	50200	50200	50200	0
31	20231121	191100	2518203050	50200	50200	50200	50200	0
32	20231121	191000	2518203050	50200	50200	50200	50200	3437
33	20231121	190900	2518203050	50200	50200	50200	50200	0
34	20231121	190800	2518203050	50200	50200	50200	50200	0
35	20231121	190700	2518203050	50200	50200	50200	50200	0
36	20231121	190600	2518203050	50200	50200	50200	50200	0
37	20231121	190500	2518203050	50200	50200	50200	50200	0
38	20231121	190400	2518203050	50200	50200	50200	50200	0
39	20231121	190300	2518203050	50200	50200	50200	50200	0
40	20231121	190200	2518203050	50200	50200	50200	50200	0
41	20231121	190100	2518203050	50200	50200	50200	50200	0
42	20231121	190000	2518203050	50200	50200	50200	50200	0
43	20231121	185900	2518203050	50200	50200	50200	50200	0
44	20231121	185800	2518203050	50200	50200	50200	50200	0
45	20231121	185700	2518203050	50200	50200	50200	50200	0
46	20231121	185600	2518203050	50200	50200	50200	50200	0
47	20231121	185500	2518203050	50200	50200	50200	50200	0
48	20231121	185400	2518203050	50200	50200	50200	50200	0
49	20231121	185300	2518203050	50200	50200	50200	50200	0
50	20231121	185200	2518203050	50200	50200	50200	50200	0
51	20231121	185100	2518203050	50200	50200	50200	50200	0
52	20231121	185000	2518203050	50200	50200	50200	50200	0
53	20231121	184900	2518203050	50200	50200	50200	50200	0
54	20231121	184800	2518203050	50200	50200	50200	50200	0
55	20231121	184700	2518203050	50200	50200	50200	50200	0
56	20231121	184600	2518203050	50200	50200	50200	50200	0
57	20231121	184500	2518203050	50200	50200	50200	50200	0
58	20231121	184400	2518203050	50200	50200	50200	50200	0
59	20231121	184300	2518203050	50200	50200	50200	50200	0
60	20231121	184200	2518203050	50200	50200	50200	50200	0
61	20231121	184100	2518203050	50200	50200	50200	50200	0
62	20231121	184000	2518203050	50200	50200	50200	50200	3437
63	20231121	183900	2518203050	50200	50200	50200	50200	0
64	20231121	183800	2518203050	50200	50200	50200	50200	0
65	20231121	183700	2518203050	50200	50200	50200	50200	0
66	20231121	183600	2518203050	50200	50200	50200	50200	0
67	20231121	183500	2518203050	50200	50200	50200	50200	0
68	20231121	183400	2518203050	50200	50200	50200	50200	0
69	20231121	183300	2518203050	50200	50200	50200	50200	0
70	20231121	183200	2518203050	50200	50200	50200	50200	0
71	20231121	183100	2518203050	50200	50200	50200	50200	0
72	20231121	183000	2518203050	50200	50200	50200	50200	0
73	20231121	182900	2518203050	50200	50200	50200	50200	0
74	20231121	182800	2518203050	50200	50200	50200	50200	0
75	20231121	182700	2518203050	50200	50200	50200	50200	0
76	20231121	182600	2518203050	50200	50200	50200	50200	0
77	20231121	182500	2518203050	50200	50200	50200	50200	0
78	20231121	182400	2518203050	50200	50200	50200	50200	0
79	20231121	182300	2518203050	50200	50200	50200	50200	0
80	20231121	182200	2518203050	50200	50200	50200	50200	0
81	20231121	182100	2518203050	50200	50200	50200	50200	0
82	20231121	182000	2518203050	50200	50200	50200	50200	0
83	20231121	181900	2518203050	50200	50200	50200	50200	0
84	20231121	181800	2518203050	50200	50200	50200	50200	0
85	20231121	181700	2518203050	50200	50200	50200	50200	0
86	20231121	181600	2518203050	50200	50200	50200	50200	0
87	20231121	181500	2518203050	50200	50200	50200	50200	0
88	20231121	181400	2518203050	50200	50200	50200	50200	0
89	20231121	181300	2518203050	50200	50200	50200	50200	0
90	20231121	181200	2518203050	50200	50200	50200	50200	0
91	20231121	181100	2518203050	50200	50200	50200	50200	0
92	20231121	181000	2518203050	50200	50200	50200	50200	3437
93	20231121	180900	2518203050	50200	50200	50200	50200	0
94	20231121	180800	2518203050	50200	50200	50200	50200	0
95	20231121	180700	2518203050	50200	50200	50200	50200	0
96	20231121	180600	2518203050	50200	50200	50200	50200	0
97	20231121	180500	2518203050	50200	50200	50200	50200	0
98	20231121	180400	2518203050	50200	50200	50200	50200	0
99	20231121	180300	2518203050	50200	50200	50200	50200	0
100	20231121	180200	2518203050	50200	50200	50200	50200	0
101	20231121	180100	2518203050	50200	50200	50200	50200	0
102	20231121	180000	2518203050	50200	50200	50200	50200	0
103	20231121	175900	2518203050	50200	50200	50200	50200	0
104	20231121	175800	2518203050	50200	50200	50200	50200	0
105	20231121	175700	2518203050	50200	50200	50200	50200	0
106	20231121	175600	2518203050	50200	50200	50200	50200	0
107	20231121	175500	2518203050	50200	50200	50200	50200	0
108	20231121	175400	2518203050	50200	50200	50200	50200	0
109	20231121	175300	2518203050	50200	50200	50200	50200	0
110	20231121	175200	2518203050	50200	50200	50200	50200	0
111	20231121	175100	2518203050	50200	50200	50200	50200	0
112	20231121	175000	2518203050	50200	50200	50200	50200	0
113	20231121	174900	2518203050	50200	50200	50200	50200	0
114	20231121	174800	2518203050	50200	50200	50200	50200	0
115	20231121	174700	2518203050	50200	50200	50200	50200	0
116	20231121	174600	2518203050	50200	50200	50200	50200	0
117	20231121	174500	2518203050	50200	50200	50200	50200	0
118	20231121	174400	2518203050	50200	50200	50200	50200	0
119	20231121	174300	2518203050	50200	50200	50200	50200	0
120	20231121	174200	2518203050	50200	50200	50200	50200	0
121	20231121	174100	2518203050	50200	50200	50200	50200	0
122	20231121	174000	2518203050	50200	50200	50200	50200	3437
123	20231121	173900	2518203050	50200	50200	50200	50200	0
124	20231121	173800	2518203050	50200	50200	50200	50200	0
125	20231121	173700	2518203050	50200	50200	50200	50200	0
126	20231121	173600	2518203050	50200	50200	50200	50200	0
127	20231121	173500	2518203050	50200	50200	50200	50200	0
128	20231121	173400	2518203050	50200	50200	50200	50200	0
129	20231121	173300	2518203050	50200	50200	50200	50200	0
130	20231121	173200	2518203050	50200	50200	50200	50200	0
131	20231121	173100	2518203050	50200	50200	50200	50200	0
132	20231121	173000	2518203050	50200	50200	50200	50200	0
133	20231121	172900	2518203050	50200	50200	50200	50200	0
134	20231121	172800	2518203050	50200	50200	50200	50200	0
135	20231121	172700	2518203050	50200	50200	50200	50200	0
136	20231121	172600	2518203050	50200	50200	50200	50200	0
137	20231121	172500	2518203050	50200	50200	50200	50200	0
138	20231121	172400	2518203050	50200	50200	50200	50200	0
139	20231121	172300	2518203050	50200	50200	50200	50200	0
140	20231121	172200	2518203050	50200	50200	50200	50200	0
141	20231121	172100	2518203050	50200	50200	50200	50200	0
142	20231121	172000	2518203050	50200	50200	50200	50200	0
143	20231121	171900	2518203050	50200	50200	50200	50200	0
144	20231121	171800	2518203050	50200	50200	50200	50200	0
145	20231121	171700	2518203050	50200	50200	50200	50200	0
146	20231121	171600	2518203050	50200	50200	50200	50200	0
147	20231121	171500	2518203050	50200	50200	50200	50200	0
148	20231121	171400	2518203050	50200	50200	50200	50200	0
149	20231121	171300	2518203050	50200	50200	50200	50200	0
150	20231121	171200	2518203050	50200	50200	50200	50200	0
151	20231121	171100	2518203050	50200	50200	50200	50200	0
152	20231121	171000	2518203050	50200	50200	50200	50200	3437
153	20231121	170900	2518203050	50200	50200	50200	50200	0
154	20231121	170800	2518203050	50200	50200	50200	50200	0
155	20231121	170700	2518203050	50200	50200	50200	50200	0
156	20231121	170600	2518203050	50200	50200	50200	50200	0
157	20231121	170500	2518203050	50200	50200	50200	50200	0
158	20231121	170400	2518203050	50200	50200	50200	50200	0
159	20231121	170300	2518203050	50200	50200	50200	50200	0
160	20231121	170200	2518203050	50200	50200	50200	50200	0
161	20231121	170100	2518203050	50200	50200	50200	50200	0
162	20231121	170000	2518203050	50200	50200	50200	50200	0
163	20231121	165900	2518203050	50200	50200	50200	50200	0
164	20231121	165800	2518203050	50200	50200	50200	50200	0
165	20231121	165700	2518203050	50200	50200	50200	50200	0
166	20231121	165600	2518203050	50200	50200	50200	50200	0
167	20231121	165500	2518203050	50200	50200	50200	50200	0
168	20231121	165400	2518203050	50200	50200	50200	50200	0
169	20231121	165300	2518203050	50200	50200	50200	50200	0
170	20231121	165200	2518203050	50200	50200	50200	50200	0
171	20231121	165100	2518203050	50200	50200	50200	50200	0
172	20231121	165000	2518203050	50200	50200	50200	50200	0
173	20231121	164900	2518203050	50200	50200	50200	50200	0
174	20231121	164800	2518203050	50200	50200	50200	50200	0
175	20231121	164700	2518203050	50200	50200	50200	50200	0
176	20231121	164600	2518203050	50200	50200	50200	50200	0
177	20231121	164500	2518203050	50200	50200	50200	50200	0
178	20231121	164400	2518203050	50200	50200	50200	50200	0
179	20231121	164300	2518203050	50200	50200	50200	50200	0
180	20231121	164200	2518203050	50200	50200	50200	50200	0
181	20231121	164100	2518203050	50200	50200	50200	50200	0
182	20231121	164000	2518203050	50200	50200	50200	50200	3437
183	20231121	163900	2518203050	50200	50200	50200	50200	0
184	20231121	163800	2518203050	50200	50200	50200	50200	0
185	20231121	163700	2518203050	50200	50200	50200	50200	0
186	20231121	163600	2518203050	50200	50200	50200	50200	0
187	20231121	163500	2518203050	50200	50200	50200	50200	0
188	20231121	163400	2518203050	50200	50200	50200	50200	0
189	20231121	163300	2518203050	50200	50200	50200	50200	0
190	20231121	163200	2518203050	50200	50200	50200	50200	0
191	20231121	163100	2518203050	50200	50200	50200	50200	0
192	20231121	163000	2518203050	50200	50200	50200	50200	0
193	20231121	162900	2518203050	50200	50200	50200	50200	0
194	20231121	162800	2518203050	50200	50200	50200	50200	0
195	20231121	162700	2518203050	50200	50200	50200	50200	0
196	20231121	162600	2518203050	50200	50200	50200	50200	0
197	20231121	162500	2518203050	50200	50200	50200	50200	0
198	20231121	162400	2518203050	50200	50200	50200	50200	0
199	20231121	162300	2518203050	50200	50200	50200	50200	0
200	20231121	162200	2518203050	50200	50200	50200	50200	0
201	20231121	162100	2518203050	50200	50200	50200	50200	0
202	20231121	162000	2518203050	50200	50200	50200	50200	0
203	20231121	161900	2518203050	50200	50200	50200	50200	0
204	20231121	161800	2518203050	50200	50200	50200	50200	0
205	20231121	161700	2518203050	50200	50200	50200	50200	0
206	20231121	161600	2518203050	50200	50200	50200	50200	0
207	20231121	161500	2518203050	50200	50200	50200	50200	0
208	20231121	161400	2518203050	50200	50200	50200	50200	0
209	20231121	161300	2518203050	50200	50200	50200	50200	0
210	20231121	161200	2518203050	50200	50200	50200	50200	0
211	20231121	161100	2518203050	50200	50200	50200	50200	0
212	20231121	161000	2518203050	50200	50200	50200	50200	3437
213	20231121	160900	2518203050	50200	50200	50200	50200	0
214	20231121	160800	2518203050	50200	50200	50200	50200	0
215	20231121	160700	2518203050	50200	50200	50200	50200	0
216	20231121	160600	2518203050	50200	50200	50200	50200	0
217	20231121	160500	2518203050	50200	50200	50200	50200	0
218	20231121	160400	2518203050	50200	50200	50200	50200	0
219	20231121	160300	2518203050	50200	50200	50200	50200	0
220	20231121	160200	2518203050	50200	50200	50200	50200	0
221	20231121	160100	2518203050	50200	50200	50200	50200	0
222	20231121	160000	2518203050	50200	50200	50200	50200	0
223	20231121	155900	2518203050	50200	50200	50200	50200	0
224	20231121	155800	2518203050	50200	50200	50200	50200	0
225	20231121	155700	2518203050	50200	50200	50200	50200	0
226	20231121	155600	2518203050	50200	50200	50200	50200	0
227	20231121	155500	2518203050	50200	50200	50200	50200	0
228	20231121	155400	2518203050	50200	50200	50200	50200	0
229	20231121	155300	2518203050	50200	50200	50200	50200	0
230	20231121	155200	2518203050	50200	50200	50200	50200	0
231	20231121	155100	2518203050	50200	50200	50200	50200	0
232	20231121	155000	2518203050	50200	50200	50200	50200	0
233	20231121	154900	2518203050	50200	50200	50200	50200	0
234	20231121	154800	2518203050	50200	50200	50200	50200	0
235	20231121	154700	2518203050	50200	50200	50200	50200	0
236	20231121	154600	2518203050	50200	50200	50200	50200	0
237	20231121	154500	2518203050	50200	50200	50200	50200	0
238	20231121	154400	2518203050	50200	50200	50200	50200	0
239	20231121	154300	2518203050	50200	50200	50200	50200	0
240	20231121	154200	2518203050	50200	50200	50200	50200	0
241	20231121	154100	2518203050	50200	50200	50200	50200	0
242	20231121	154000	2518203050	50200	50200	50200	50200	3437
243	20231121	153900	2518203050	50200	50200	50200	50200	0
244	20231121	153800	2518203050	50200	50200	50200	50200	0
245	20231121	153700	2518203050	50200	50200	50200	50200	0
246	20231121	153600	2518203050	50200	50200	50200	50200	0
247	20231121	153500	2518203050	50200	50200	50200	50200	0
248	20231121	153400	2518203050	50200	50200	50200	50200	0
249	20231121	153300	2518203050	50200	50200	50200	50200	0
250	20231121	153200	2518203050	50200	50200	50200	50200	0
251	20231121	153100	2518203050	50200	50200	50200	50200	0
252	20231121	153000	2518203050	50200	50200	50200	50200	3437
253	20231121	152900	2345665650	50200	50200	50200	50200	0
254	20231121	152800	2345665650	50200	50200	50200	50200	0
255	20231121	152700	2345665650	50200	50200	50200	50200	0
256	20231121	152600	2345665650	50200	50200	50200	50200	0
257	20231121	152500	2345665650	50200	50200	50200	50200	0
258	20231121	152400	2345665650	50200	50200	50200	50200	0
259	20231121	152300	2345665650	50200	50200	50200	50200	0
260	20231121	152200	2345665650	50200	50200	50200	50200	0
261	20231121	152100	2345665650	50200	50200	50200	50200	0
262	20231121	152000	2345665650	50200	50200	50200	50200	0
263	20231121	151900	2345665650	50200	50100	50200	50100	224
264	20231121	151800	2334429050	50100	50100	50100	50100	601
265	20231121	151700	2304318950	50100	50100	50100	50100	104
266	20231121	151600	2299108550	50100	50100	50100	50000	37
267	20231121	151500	2297256850	50100	50100	50100	50100	2
268	20231121	151400	2297156650	50000	50100	50100	50000	9
269	20231121	151300	2296706250	50100	50100	50100	50100	2
270	20231121	151200	2296606050	50100	50100	50100	50100	12
271	20231121	151100	2296004850	50100	50100	50100	50000	138
272	20231121	151000	2289091550	50000	50100	50100	50000	88
273	20231121	150900	2284691450	50000	50000	50000	50000	0
274	20231121	150800	2284691450	50000	50000	50100	50000	95
275	20231121	150700	2279941350	50100	50100	50100	50100	2
276	20231121	150600	2279841150	50100	50100	50100	50100	24
277	20231121	150500	2278638750	50100	50100	50100	50100	10
278	20231121	150400	2278137750	50100	50100	50100	50100	40
279	20231121	150300	2276133750	50100	50000	50100	50000	19
280	20231121	150200	2275183350	50100	50100	50100	50100	9
281	20231121	150100	2274732450	50100	50100	50100	50100	0
282	20231121	150000	2274732450	50100	49800	50100	49800	3
283	20231121	145900	2274582750	50100	50100	50100	49700	1240
284	20231121	145800	2212638150	50100	50100	50100	50100	152
285	20231121	145700	2205022950	50100	50100	50100	50100	71
286	20231121	145600	2201465850	50100	50100	50100	50100	34
287	20231121	145500	2199762450	50000	50100	50100	50000	127
288	20231121	145400	2193400750	50100	50100	50100	50100	0
289	20231121	145300	2193400750	50100	50100	50100	50100	4
290	20231121	145200	2193200350	50100	50000	50100	50000	90
291	20231121	145100	2188692350	50000	50100	50100	50000	22
292	20231121	145000	2187590350	50000	50000	50000	50000	0
293	20231121	144900	2187590350	50000	50000	50100	50000	78
294	20231121	144800	2183683350	50000	49950	50000	49950	33
295	20231121	144700	2182034350	50000	50000	50000	50000	50
296	20231121	144600	2179534350	50000	50000	50000	50000	73
297	20231121	144500	2175884350	50000	50100	50100	50000	279
298	20231121	144400	2161932650	50100	50000	50100	50000	141
299	20231121	144300	2154876550	49950	50100	50100	49950	57
300	20231121	144200	2152021150	50100	50100	50100	50100	1
301	20231121	144100	2151971050	50100	50000	50100	50000	67
302	20231121	144000	2148614550	50100	50100	50100	50100	5
303	20231121	143900	2148364050	50100	50000	50100	50000	48
304	20231121	143800	2145962450	49850	49850	50100	49850	88
305	20231121	143700	2141569750	49850	50000	50000	49850	29
306	20231121	143600	2140121500	50100	49900	50100	49900	182
307	20231121	143500	2131011300	49900	49900	50100	49900	60
308	20231121	143400	2128015100	49900	50000	50000	49900	79
309	20231121	143300	2124065950	50000	50000	50000	50000	8
310	20231121	143200	2123665950	50000	50000	50100	50000	109
311	20231121	143100	2118210850	49900	49950	50000	49900	62
312	20231121	143000	2115116900	50100	50000	50100	49900	70
313	20231121	142900	2111614100	50100	50100	50100	49900	89
314	20231121	142800	2107157200	50100	50100	50100	50100	0
315	20231121	142700	2107157200	50100	50000	50100	50000	128
316	20231121	142600	2100754700	50100	50000	50100	49900	247
317	20231121	142500	2088394400	50000	50000	50000	50000	50
318	20231121	142400	2085894400	50000	50000	50000	50000	5
319	20231121	142300	2085644400	50000	50100	50100	50000	87
320	20231121	142200	2081287100	50000	50000	50000	50000	50
321	20231121	142100	2078787100	50000	50000	50000	50000	10
322	20231121	142000	2078287100	50100	50100	50100	50100	184
323	20231121	141900	2069068700	50000	50000	50000	50000	78
324	20231121	141800	2065168700	50100	50100	50100	50100	10
325	20231121	141700	2064667700	50100	50000	50100	50000	11
326	20231121	141600	2064117600	50000	50000	50000	50000	7
327	20231121	141500	2063767600	50000	49900	50000	49850	3104
328	20231121	141400	1908677850	49800	49800	49800	49800	0
329	20231121	141300	1908677850	49800	49900	49900	49800	10
330	20231121	141200	1908179050	49900	49900	49900	49900	26
331	20231121	141100	1906881650	49800	49850	49900	49800	56
332	20231121	141000	1904089250	49850	49900	49900	49850	126
333	20231121	140900	1897805550	49900	49900	49900	49900	2
334	20231121	140800	1897705750	49900	49900	49900	49900	54
335	20231121	140700	1895011150	49850	49850	49850	49850	56
336	20231121	140600	1892219550	49900	49900	49900	49900	10
337	20231121	140500	1891720550	49900	49900	49900	49900	70
338	20231121	140400	1888227550	49900	49900	49900	49900	0
339	20231121	140300	1888227550	49900	49900	49900	49900	51
340	20231121	140200	1885682650	49850	49850	49850	49850	0
341	20231121	140100	1885682650	49850	49700	49900	49700	42
342	20231121	140000	1883587300	49900	49900	49900	49900	0
343	20231121	135900	1883587300	49900	49900	49900	49900	45
344	20231121	135800	1881341800	49850	49850	49850	49850	0
345	20231121	135700	1881341800	49850	49900	49900	49850	42
346	20231121	135600	1879246100	49900	49900	49900	49900	37
347	20231121	135500	1877399800	49650	49700	49700	49650	50
348	20231121	135400	1874916250	49850	49900	49900	49850	41
349	20231121	135300	1872870450	49850	49900	49900	49850	43
350	20231121	135200	1870724850	49650	49900	49900	49650	88
351	20231121	135100	1866346900	49900	49700	49900	49700	84
352	20231121	135000	1862167900	49650	49850	49850	49650	72
353	20231121	134900	1858584800	49900	49900	49900	49900	78
354	20231121	134800	1854692600	49900	49900	49900	49900	0
355	20231121	134700	1854692600	49900	49900	49900	49900	62
356	20231121	134600	1851598800	49900	49900	49900	49900	4
357	20231121	134500	1851399200	49900	49900	49900	49900	0
358	20231121	134400	1851399200	49900	49750	49900	49600	92
359	20231121	134300	1846814300	49600	49600	49600	49600	32
360	20231121	134200	1845227100	49600	49900	49900	49600	46
361	20231121	134100	1842932000	49900	49900	49900	49900	3
362	20231121	134000	1842782300	49900	49900	49900	49900	43
363	20231121	133900	1840636600	49600	49900	49900	49600	45
364	20231121	133800	1838404000	49900	49650	49900	49550	120
365	20231121	133700	1832427750	49950	49900	49950	49800	30
366	20231121	133600	1830929750	49900	49900	49950	49900	35
367	20231121	133500	1829182600	49550	49550	49550	49550	165
368	20231121	133400	1821006850	49900	49550	49900	49550	136
369	20231121	133300	1814256500	49900	49850	49900	49850	30
370	20231121	133200	1812759800	49850	49800	49850	49800	35
371	20231121	133100	1811015150	49800	49800	49800	49800	3
372	20231121	133000	1810865750	49850	49550	49850	49550	41
373	20231121	132900	1808824000	49650	49600	49650	49600	245
374	20231121	132800	1796667250	49600	49500	49600	49500	4
375	20231121	132700	1796469050	49600	49550	49600	49550	4
376	20231121	132600	1796270700	49500	49500	49500	49500	275
377	20231121	132500	1782658200	49550	49500	49550	49500	116
378	20231121	132400	1776912550	49500	49500	49500	49500	45
379	20231121	132300	1774685050	49500	49550	49550	49500	209
380	20231121	132200	1764339350	49550	49550	49550	49550	117
381	20231121	132100	1758542000	49550	49650	49650	49550	23
382	20231121	132000	1757402200	49650	49550	49650	49550	324
383	20231121	131900	1741347550	49550	49600	49600	49550	121
384	20231121	131800	1735347950	49600	49600	49600	49600	80
385	20231121	131700	1731379950	49600	49750	49750	49600	477
386	20231121	131600	1707686750	49750	49900	49900	49750	97
387	20231121	131500	1702859350	49750	49750	49900	49750	298
388	20231121	131400	1688030750	49750	49800	49800	49750	359
389	20231121	131300	1670158850	49800	49800	49800	49800	78
390	20231121	131200	1666274450	49850	49900	49900	49850	297
391	20231121	131100	1651467400	49900	49900	49900	49900	69
392	20231121	131000	1648024300	49900	49900	49900	49900	156
393	20231121	130900	1640239900	49950	49900	49950	49900	154
394	20231121	130800	1632551350	49900	49900	49900	49900	10
395	20231121	130700	1632052350	49900	49900	49900	49900	17
396	20231121	130600	1631204050	49950	49950	49950	49950	0
397	20231121	130500	1631204050	49950	49950	49950	49950	3
398	20231121	130400	1631054200	49950	49900	49950	49900	47
399	20231121	130300	1628706600	49900	49900	49900	49900	5
400	20231121	130200	1628457100	49900	49900	49900	49900	63
401	20231121	130100	1625313400	49900	49900	49900	49900	0
402	20231121	130000	1625313400	49900	49900	49900	49900	11
403	20231121	125900	1624764500	49950	49950	49950	49950	57
404	20231121	125800	1621917350	49900	49900	49900	49900	0
405	20231121	125700	1621917350	49900	49900	49900	49900	4
406	20231121	125600	1621717750	49900	49950	49950	49900	39
407	20231121	125500	1619769850	49950	49900	49950	49900	5
408	20231121	125400	1619520150	49950	49900	49950	49900	103
409	20231121	125300	1614375400	49900	49900	49900	49900	184
410	20231121	125200	1605193800	49900	49900	49900	49900	2
411	20231121	125100	1605094000	49900	49900	49950	49900	83
412	20231121	125000	1600951650	49900	49900	49900	49900	13
413	20231121	124900	1600302950	49900	49900	49900	49900	96
414	20231121	124800	1595512550	49950	49950	49950	49950	37
415	20231121	124700	1593664400	49900	49900	49900	49900	20
416	20231121	124600	1592666400	49950	49950	49950	49950	37
417	20231121	124500	1590818250	49900	49900	49900	49900	1
418	20231121	124400	1590768350	49900	49900	49900	49900	0
419	20231121	124300	1590768350	49900	49950	49950	49900	81
420	20231121	124200	1586724900	49950	49950	49950	49950	0
421	20231121	124100	1586724900	49950	49900	49950	49900	45
422	20231121	124000	1584477200	49950	49900	49950	49900	7
423	20231121	123900	1584127650	49900	49950	49950	49900	52
424	20231121	123800	1581530300	50000	49950	50000	49950	95
425	20231121	123700	1576783450	49950	49950	49950	49950	10
426	20231121	123600	1576283950	50000	50000	50000	50000	6
427	20231121	123500	1575983950	50000	50000	50000	50000	48
428	20231121	123400	1573583950	49950	49950	49950	49950	25
429	20231121	123300	1572335200	49950	49950	49950	49950	81
430	20231121	123200	1568289250	49950	49950	49950	49950	0
431	20231121	123100	1568289250	49950	49950	49950	49950	14
432	20231121	123000	1567589950	49950	49950	49950	49950	15
433	20231121	122900	1566840700	50000	50000	50000	50000	41
434	20231121	122800	1564790700	50000	50000	50000	50000	175
435	20231121	122700	1556040700	50000	50000	50000	50000	40
436	20231121	122600	1554040700	50000	50000	50000	50000	0
437	20231121	122500	1554040700	50000	49950	50000	49900	35
438	20231121	122400	1552292600	50000	50000	50000	50000	23
439	20231121	122300	1551142600	50000	49900	50000	49900	106
440	20231121	122200	1545852850	50000	49950	50000	49950	67
441	20231121	122100	1542505900	49950	49950	49950	49950	40
442	20231121	122000	1540507900	50000	50000	50000	50000	80
443	20231121	121900	1536507900	50000	50000	50000	50000	0
444	20231121	121800	1536507900	50000	49900	50000	49900	41
445	20231121	121700	1534458000	50000	50000	50000	50000	8
446	20231121	121600	1534058000	50000	49900	50000	49900	4
447	20231121	121500	1533858200	50000	50000	50000	50000	3
448	20231121	121400	1533708200	50000	50000	50000	50000	31
449	20231121	121300	1532158200	49900	49900	49900	49900	3
450	20231121	121200	1532008500	49900	49900	49900	49900	1
451	20231121	121100	1531958600	50000	49900	50000	49900	50
452	20231121	121000	1529458700	50000	49950	50000	49950	2
453	20231121	120900	1529358750	49950	49950	49950	49950	557
454	20231121	120800	1501536600	49900	49900	49900	49900	0
455	20231121	120700	1501536600	49900	49900	49900	49900	0
456	20231121	120600	1501536600	49900	49900	49900	49900	10
457	20231121	120500	1501037600	49950	49950	49950	49950	111
458	20231121	120400	1495493150	49950	49950	49950	49950	6
459	20231121	120300	1495193450	49950	49950	49950	49950	13
460	20231121	120200	1494544100	49950	49950	49950	49950	65
461	20231121	120100	1491297350	49900	49950	49950	49900	26
462	20231121	120000	1489998950	49950	49950	49950	49950	60
463	20231121	115900	1487001950	49950	49950	49950	49950	5
464	20231121	115800	1486752200	49950	49950	49950	49950	62
465	20231121	115700	1483655300	49950	49900	49950	49900	11
466	20231121	115600	1483105900	49900	49900	49900	49900	4
467	20231121	115500	1482906300	49900	49950	49950	49900	86
468	20231121	115400	1478612650	49900	49900	49900	49900	16
469	20231121	115300	1477814250	49900	49900	49900	49900	86
470	20231121	115200	1473522850	49950	49950	49950	49950	144
471	20231121	115100	1466330050	49900	49900	49900	49900	1
472	20231121	115000	1466280150	49850	49850	49850	49850	100
473	20231121	114900	1461295150	49950	49850	49950	49850	36
474	20231121	114800	1459497250	49900	49900	49900	49850	109
475	20231121	114700	1454058300	49850	49900	49900	49850	36
476	20231121	114600	1452261950	49850	49850	49850	49850	0
477	20231121	114500	1452261950	49850	49850	49850	49850	3
478	20231121	114400	1452112400	49900	49850	49900	49850	37
479	20231121	114300	1450266150	49900	49900	49900	49900	5
480	20231121	114200	1450016650	49900	49900	49900	49900	49
481	20231121	114100	1447571550	49900	49900	49900	49900	2
482	20231121	114000	1447471750	49900	49900	49900	49900	66
483	20231121	113900	1444178350	49900	49900	49900	49900	38
484	20231121	113800	1442282150	49900	49900	49900	49800	7
485	20231121	113700	1441932950	49900	49900	49900	49900	1
486	20231121	113600	1441883050	49900	49850	49900	49850	42
487	20231121	113500	1439787600	49900	49900	49900	49900	0
488	20231121	113400	1439787600	49900	49850	49900	49850	36
489	20231121	113300	1437992250	49850	49850	49850	49850	39
490	20231121	113200	1436048100	49850	49850	49850	49850	0
491	20231121	113100	1436048100	49850	49850	49850	49850	481
492	20231121	113000	1412070250	49850	49850	49850	49850	125
493	20231121	112900	1405839000	49900	49900	49900	49900	0
494	20231121	112800	1405839000	49900	49900	49900	49900	27
495	20231121	112700	1404491700	49850	49850	49850	49850	14
496	20231121	112600	1403793800	49900	49850	49900	49850	46
497	20231121	112500	1401499450	49900	49900	49900	49900	3
498	20231121	112400	1401349750	49900	49850	49900	49850	15
499	20231121	112300	1400601300	49850	49850	49850	49850	112
500	20231121	112200	1395018100	49900	49900	49900	49850	210
501	20231121	112100	1384548150	49900	49900	49900	49900	7
502	20231121	112000	1384198850	49900	49900	49900	49900	114
503	20231121	111900	1378510250	49900	49950	49950	49900	85
504	20231121	111800	1374266050	49950	49950	49950	49950	23
505	20231121	111700	1373117200	49950	49950	49950	49950	36
506	20231121	111600	1371319000	49950	49950	49950	49950	56
507	20231121	111500	1368521800	49950	49950	49950	49950	17
508	20231121	111400	1367672650	49950	49900	49950	49900	69
509	20231121	111300	1364227650	49900	49950	49950	49900	91
510	20231121	111200	1359685500	49950	49950	49950	49950	57
511	20231121	111100	1356838350	49950	49950	49950	49950	0
512	20231121	111000	1356838350	49950	49950	49950	49950	120
513	20231121	110900	1350844350	49950	49950	49950	49950	76
514	20231121	110800	1347048150	49950	49950	49950	49900	201
515	20231121	110700	1337014000	49950	49900	49950	49900	990
516	20231121	110600	1287563950	49900	49900	49950	49900	59
517	20231121	110500	1284618950	49900	49950	49950	49900	27
518	20231121	110400	1283270350	49900	49950	49950	49900	11
519	20231121	110300	1282721400	49900	49900	49950	49900	42
520	20231121	110200	1280624300	49900	49850	49900	49850	249
521	20231121	110100	1268200300	49850	49750	49950	49750	6591
522	20231121	110000	939864100	49750	49700	49750	49700	32
523	20231121	105900	938272150	49750	49700	49750	49700	775
524	20231121	105800	899747450	49700	49700	49700	49700	3
525	20231121	105700	899598350	49700	49650	49700	49650	307
526	20231121	105600	884352000	49700	49700	49700	49700	8
527	20231121	105500	883954400	49700	49650	49700	49650	305
528	20231121	105400	868810050	49700	49700	49700	49700	0
529	20231121	105300	868810050	49700	49700	49700	49700	85
530	20231121	105200	864585550	49700	49700	49700	49700	209
531	20231121	105100	854198250	49700	49700	49700	49700	1
532	20231121	105000	854148550	49700	49700	49700	49700	22
533	20231121	104900	853055150	49700	49700	49700	49700	49
534	20231121	104800	850619850	49700	49650	49700	49650	117
535	20231121	104700	844809950	49650	49600	49650	49600	108
536	20231121	104600	839448750	49600	49650	49650	49600	220
537	20231121	104500	828525850	49700	49700	49700	49700	89
538	20231121	104400	824102550	49700	49700	49700	49700	0
539	20231121	104300	824102550	49700	49650	49700	49650	473
540	20231121	104200	800614750	49650	49650	49650	49650	0
541	20231121	104100	800614750	49650	49600	49650	49600	22
542	20231121	104000	799523500	49650	49600	49650	49600	18
543	20231121	103900	798630550	49650	49650	49650	49650	118
544	20231121	103800	792771850	49700	49700	49700	49700	13
545	20231121	103700	792125750	49700	49650	49700	49600	692
546	20231121	103600	757789650	49650	49650	49650	49650	0
547	20231121	103500	757789650	49650	49650	49700	49650	22
548	20231121	103400	756697250	49700	49700	49700	49700	1
549	20231121	103300	756647550	49650	49700	49700	49650	5
550	20231121	103200	756399100	49700	49700	49700	49650	152
551	20231121	103100	748849650	49650	49650	49650	49650	167
552	20231121	103000	740558100	49650	49650	49650	49650	10
553	20231121	102900	740061600	49650	49650	49650	49650	5
554	20231121	102800	739813350	49650	49650	49650	49650	36
555	20231121	102700	738025950	49650	49600	49650	49600	45
556	20231121	102600	735792450	49650	49700	49700	49650	198
557	20231121	102500	725961450	49700	49700	49700	49700	67
558	20231121	102400	722631550	49700	49700	49700	49700	32
559	20231121	102300	721041150	49700	49700	49700	49700	297
560	20231121	102200	706280250	49700	49700	49700	49700	2
561	20231121	102100	706180850	49700	49650	49700	49650	8
562	20231121	102000	705783600	49650	49650	49700	49600	335
563	20231121	101900	689150800	49650	49650	49650	49650	4
564	20231121	101800	688952200	49600	49600	49650	49600	144
565	20231121	101700	681803200	49650	49650	49650	49650	29
566	20231121	101600	680363350	49650	49650	49650	49650	98
567	20231121	101500	675497650	49600	49600	49600	49600	10
568	20231121	101400	675001650	49600	49600	49600	49600	77
569	20231121	101300	671182450	49550	49600	49600	49550	85
570	20231121	101200	666967650	49600	49600	49600	49600	1
571	20231121	101100	666918050	49600	49600	49600	49600	6
572	20231121	101000	666620450	49650	49650	49650	49650	25
573	20231121	100900	665379200	49600	49550	49600	49550	83
574	20231121	100800	661262500	49550	49550	49550	49550	1
575	20231121	100700	661212950	49600	49600	49600	49600	165
576	20231121	100600	653028950	49600	49600	49600	49600	165
577	20231121	100500	644844950	49600	49600	49600	49600	11
578	20231121	100400	644299350	49650	49650	49650	49600	20
579	20231121	100300	643306450	49650	49600	49650	49600	16
580	20231121	100200	642512700	49650	49650	49650	49650	2
581	20231121	100100	642413400	49600	49600	49650	49600	54
582	20231121	100000	639733500	49650	49650	49650	49650	1
583	20231121	095900	639683850	49650	49650	49650	49650	159
584	20231121	095800	631789500	49650	49650	49700	49650	250
585	20231121	095700	619375000	49700	49700	49700	49650	84
586	20231121	095600	615201500	49700	49650	49700	49650	56
587	20231121	095500	612420550	49700	49650	49700	49650	53
588	20231121	095400	609788600	49650	49650	49650	49650	63
589	20231121	095300	606660650	49650	49650	49650	49600	10
590	20231121	095200	606164200	49650	49650	49650	49650	28
591	20231121	095100	604774000	49600	49650	49650	49600	197
592	20231121	095000	594997300	49650	49650	49650	49650	5
593	20231121	094900	594749050	49600	49550	49700	49550	4019
594	20231121	094800	395392050	49550	49550	49550	49550	2
595	20231121	094700	395292950	49500	49500	49500	49500	100
596	20231121	094600	390342950	49500	49400	49500	49350	476
597	20231121	094500	366812500	49300	49400	49400	49300	89
598	20231121	094400	362417000	49400	49400	49400	49400	0
599	20231121	094300	362417000	49400	49450	49450	49400	120
600	20231121	094200	356488950	49450	49450	49450	49450	115
601	20231121	094100	350802200	49500	49500	49550	49500	190
602	20231121	094000	341396700	49500	49550	49550	49500	125
603	20231121	093900	335208700	49500	49500	49500	49500	100
604	20231121	093800	330258700	49500	49500	49500	49500	0
605	20231121	093700	330258700	49500	49500	49500	49500	256
606	20231121	093600	317586700	49450	49450	49450	49450	0
607	20231121	093500	317586700	49450	49400	49450	49400	140
608	20231121	093400	310668200	49450	49450	49500	49400	195
609	20231121	093300	301026900	49500	49400	49500	49400	121
610	20231121	093200	295039600	49400	49400	49500	49400	642
611	20231121	093100	263281550	49300	49450	49450	49300	58
612	20231121	093000	260421700	49300	49300	49300	49300	43
613	20231121	092900	258301800	49300	49300	49300	49300	43
614	20231121	092800	256181900	49300	49350	49350	49300	88
615	20231121	092700	251839150	49450	49450	49450	49450	21
616	20231121	092600	250800700	49350	49450	49450	49300	151
617	20231121	092500	243351000	49450	49400	49450	49400	11
618	20231121	092400	242807550	49500	49350	49500	49350	1226
619	20231121	092300	182233700	49300	49300	49300	49200	100
620	20231121	092200	177307400	49350	49400	49400	49300	37
621	20231121	092100	175479950	49200	49350	49400	49200	214
622	20231121	092000	164917550	49400	49200	49400	49200	1240
623	20231121	091900	103711100	49200	49150	49300	49150	214
624	20231121	091800	93174850	49300	49300	49300	49300	1
625	20231121	091700	93125550	49300	49300	49300	49300	0
626	20231121	091600	93125550	49300	49100	49300	49100	56
627	20231121	091500	90373350	49150	49150	49150	49150	151
628	20231121	091400	82951700	49300	49300	49300	49300	5
629	20231121	091300	82705200	49350	49200	49350	49200	98
630	20231121	091200	77883450	49200	49350	49350	49200	53
631	20231121	091100	75274350	49100	49300	49400	49100	413
632	20231121	091000	54963200	49300	49300	49300	49200	356
633	20231121	090900	37422400	49200	49200	49200	49200	43
634	20231121	090800	35306800	49200	49200	49200	49200	11
635	20231121	090700	34765600	49200	49200	49200	49200	24
636	20231121	090600	33584800	49200	49150	49400	49150	102
637	20231121	090500	28570050	49150	49150	49150	49150	26
638	20231121	090400	27292150	49200	49300	49300	49150	87
639	20231121	090300	23014000	49400	49300	49400	49300	29
640	20231121	090200	21584100	49300	49150	49300	49150	50
641	20231121	090100	19120750	49150	49150	49150	49150	83
642	20231121	090000	15041300	49300	49100	49300	49100	306