KissMeData/102710/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	195300	1082548000	22550	22550	22550	22550	2686
3	20231120	195200	1082548000	22550	22550	22550	22550	0
4	20231120	195100	1082548000	22550	22550	22550	22550	0
5	20231120	195000	1082548000	22550	22550	22550	22550	0
6	20231120	194900	1082548000	22550	22550	22550	22550	0
7	20231120	194800	1082548000	22550	22550	22550	22550	0
8	20231120	194700	1082548000	22550	22550	22550	22550	0
9	20231120	194600	1082548000	22550	22550	22550	22550	0
10	20231120	194500	1082548000	22550	22550	22550	22550	0
11	20231120	194400	1082548000	22550	22550	22550	22550	0
12	20231120	194300	1082548000	22550	22550	22550	22550	0
13	20231120	194200	1082548000	22550	22550	22550	22550	0
14	20231120	194100	1082548000	22550	22550	22550	22550	0
15	20231120	194000	1082548000	22550	22550	22550	22550	0
16	20231120	193900	1082548000	22550	22550	22550	22550	0
17	20231120	193800	1082548000	22550	22550	22550	22550	0
18	20231120	193700	1082548000	22550	22550	22550	22550	0
19	20231120	193600	1082548000	22550	22550	22550	22550	0
20	20231120	193500	1082548000	22550	22550	22550	22550	0
21	20231120	193400	1082548000	22550	22550	22550	22550	0
22	20231120	193300	1082548000	22550	22550	22550	22550	0
23	20231120	193200	1082548000	22550	22550	22550	22550	0
24	20231120	193100	1082548000	22550	22550	22550	22550	0
25	20231120	193000	1082548000	22550	22550	22550	22550	0
26	20231120	192900	1082548000	22550	22550	22550	22550	0
27	20231120	192800	1082548000	22550	22550	22550	22550	0
28	20231120	192700	1082548000	22550	22550	22550	22550	0
29	20231120	192600	1082548000	22550	22550	22550	22550	0
30	20231120	192500	1082548000	22550	22550	22550	22550	0
31	20231120	192400	1082548000	22550	22550	22550	22550	0
32	20231120	192300	1082548000	22550	22550	22550	22550	2686
33	20231120	192200	1082548000	22550	22550	22550	22550	0
34	20231120	192100	1082548000	22550	22550	22550	22550	0
35	20231120	192000	1082548000	22550	22550	22550	22550	0
36	20231120	191900	1082548000	22550	22550	22550	22550	0
37	20231120	191800	1082548000	22550	22550	22550	22550	0
38	20231120	191700	1082548000	22550	22550	22550	22550	0
39	20231120	191600	1082548000	22550	22550	22550	22550	0
40	20231120	191500	1082548000	22550	22550	22550	22550	0
41	20231120	191400	1082548000	22550	22550	22550	22550	0
42	20231120	191300	1082548000	22550	22550	22550	22550	0
43	20231120	191200	1082548000	22550	22550	22550	22550	0
44	20231120	191100	1082548000	22550	22550	22550	22550	0
45	20231120	191000	1082548000	22550	22550	22550	22550	0
46	20231120	190900	1082548000	22550	22550	22550	22550	0
47	20231120	190800	1082548000	22550	22550	22550	22550	0
48	20231120	190700	1082548000	22550	22550	22550	22550	0
49	20231120	190600	1082548000	22550	22550	22550	22550	0
50	20231120	190500	1082548000	22550	22550	22550	22550	0
51	20231120	190400	1082548000	22550	22550	22550	22550	0
52	20231120	190300	1082548000	22550	22550	22550	22550	0
53	20231120	190200	1082548000	22550	22550	22550	22550	0
54	20231120	190100	1082548000	22550	22550	22550	22550	0
55	20231120	190000	1082548000	22550	22550	22550	22550	0
56	20231120	185900	1082548000	22550	22550	22550	22550	0
57	20231120	185800	1082548000	22550	22550	22550	22550	0
58	20231120	185700	1082548000	22550	22550	22550	22550	0
59	20231120	185600	1082548000	22550	22550	22550	22550	0
60	20231120	185500	1082548000	22550	22550	22550	22550	0
61	20231120	185400	1082548000	22550	22550	22550	22550	0
62	20231120	185300	1082548000	22550	22550	22550	22550	2686
63	20231120	185200	1082548000	22550	22550	22550	22550	0
64	20231120	185100	1082548000	22550	22550	22550	22550	0
65	20231120	185000	1082548000	22550	22550	22550	22550	0
66	20231120	184900	1082548000	22550	22550	22550	22550	0
67	20231120	184800	1082548000	22550	22550	22550	22550	0
68	20231120	184700	1082548000	22550	22550	22550	22550	0
69	20231120	184600	1082548000	22550	22550	22550	22550	0
70	20231120	184500	1082548000	22550	22550	22550	22550	0
71	20231120	184400	1082548000	22550	22550	22550	22550	0
72	20231120	184300	1082548000	22550	22550	22550	22550	0
73	20231120	184200	1082548000	22550	22550	22550	22550	0
74	20231120	184100	1082548000	22550	22550	22550	22550	0
75	20231120	184000	1082548000	22550	22550	22550	22550	0
76	20231120	183900	1082548000	22550	22550	22550	22550	0
77	20231120	183800	1082548000	22550	22550	22550	22550	0
78	20231120	183700	1082548000	22550	22550	22550	22550	0
79	20231120	183600	1082548000	22550	22550	22550	22550	0
80	20231120	183500	1082548000	22550	22550	22550	22550	0
81	20231120	183400	1082548000	22550	22550	22550	22550	0
82	20231120	183300	1082548000	22550	22550	22550	22550	0
83	20231120	183200	1082548000	22550	22550	22550	22550	0
84	20231120	183100	1082548000	22550	22550	22550	22550	0
85	20231120	183000	1082548000	22550	22550	22550	22550	0
86	20231120	182900	1082548000	22550	22550	22550	22550	0
87	20231120	182800	1082548000	22550	22550	22550	22550	0
88	20231120	182700	1082548000	22550	22550	22550	22550	0
89	20231120	182600	1082548000	22550	22550	22550	22550	0
90	20231120	182500	1082548000	22550	22550	22550	22550	0
91	20231120	182400	1082548000	22550	22550	22550	22550	0
92	20231120	182300	1082548000	22550	22550	22550	22550	2686
93	20231120	182200	1082548000	22550	22550	22550	22550	0
94	20231120	182100	1082548000	22550	22550	22550	22550	0
95	20231120	182000	1082548000	22550	22550	22550	22550	0
96	20231120	181900	1082548000	22550	22550	22550	22550	0
97	20231120	181800	1082548000	22550	22550	22550	22550	0
98	20231120	181700	1082548000	22550	22550	22550	22550	0
99	20231120	181600	1082548000	22550	22550	22550	22550	0
100	20231120	181500	1082548000	22550	22550	22550	22550	0
101	20231120	181400	1082548000	22550	22550	22550	22550	0
102	20231120	181300	1082548000	22550	22550	22550	22550	0
103	20231120	181200	1082548000	22550	22550	22550	22550	0
104	20231120	181100	1082548000	22550	22550	22550	22550	0
105	20231120	181000	1082548000	22550	22550	22550	22550	0
106	20231120	180900	1082548000	22550	22550	22550	22550	0
107	20231120	180800	1082548000	22550	22550	22550	22550	0
108	20231120	180700	1082548000	22550	22550	22550	22550	0
109	20231120	180600	1082548000	22550	22550	22550	22550	0
110	20231120	180500	1082548000	22550	22550	22550	22550	0
111	20231120	180400	1082548000	22550	22550	22550	22550	0
112	20231120	180300	1082548000	22550	22550	22550	22550	0
113	20231120	180200	1082548000	22550	22550	22550	22550	0
114	20231120	180100	1082548000	22550	22550	22550	22550	0
115	20231120	180000	1082548000	22550	22550	22550	22550	0
116	20231120	175900	1082548000	22550	22550	22550	22550	0
117	20231120	175800	1082548000	22550	22550	22550	22550	0
118	20231120	175700	1082548000	22550	22550	22550	22550	0
119	20231120	175600	1082548000	22550	22550	22550	22550	0
120	20231120	175500	1082548000	22550	22550	22550	22550	0
121	20231120	175400	1082548000	22550	22550	22550	22550	0
122	20231120	175300	1082548000	22550	22550	22550	22550	2686
123	20231120	175200	1082548000	22550	22550	22550	22550	0
124	20231120	175100	1082548000	22550	22550	22550	22550	0
125	20231120	175000	1082548000	22550	22550	22550	22550	0
126	20231120	174900	1082548000	22550	22550	22550	22550	0
127	20231120	174800	1082548000	22550	22550	22550	22550	0
128	20231120	174700	1082548000	22550	22550	22550	22550	0
129	20231120	174600	1082548000	22550	22550	22550	22550	0
130	20231120	174500	1082548000	22550	22550	22550	22550	0
131	20231120	174400	1082548000	22550	22550	22550	22550	0
132	20231120	174300	1082548000	22550	22550	22550	22550	0
133	20231120	174200	1082548000	22550	22550	22550	22550	0
134	20231120	174100	1082548000	22550	22550	22550	22550	0
135	20231120	174000	1082548000	22550	22550	22550	22550	0
136	20231120	173900	1082548000	22550	22550	22550	22550	0
137	20231120	173800	1082548000	22550	22550	22550	22550	0
138	20231120	173700	1082548000	22550	22550	22550	22550	0
139	20231120	173600	1082548000	22550	22550	22550	22550	0
140	20231120	173500	1082548000	22550	22550	22550	22550	0
141	20231120	173400	1082548000	22550	22550	22550	22550	0
142	20231120	173300	1082548000	22550	22550	22550	22550	0
143	20231120	173200	1082548000	22550	22550	22550	22550	0
144	20231120	173100	1082548000	22550	22550	22550	22550	0
145	20231120	173000	1082548000	22550	22550	22550	22550	0
146	20231120	172900	1082548000	22550	22550	22550	22550	0
147	20231120	172800	1082548000	22550	22550	22550	22550	0
148	20231120	172700	1082548000	22550	22550	22550	22550	0
149	20231120	172600	1082548000	22550	22550	22550	22550	0
150	20231120	172500	1082548000	22550	22550	22550	22550	0
151	20231120	172400	1082548000	22550	22550	22550	22550	0
152	20231120	172300	1082548000	22550	22550	22550	22550	2686
153	20231120	172200	1082548000	22550	22550	22550	22550	0
154	20231120	172100	1082548000	22550	22550	22550	22550	0
155	20231120	172000	1082548000	22550	22550	22550	22550	0
156	20231120	171900	1082548000	22550	22550	22550	22550	0
157	20231120	171800	1082548000	22550	22550	22550	22550	0
158	20231120	171700	1082548000	22550	22550	22550	22550	0
159	20231120	171600	1082548000	22550	22550	22550	22550	0
160	20231120	171500	1082548000	22550	22550	22550	22550	0
161	20231120	171400	1082548000	22550	22550	22550	22550	0
162	20231120	171300	1082548000	22550	22550	22550	22550	0
163	20231120	171200	1082548000	22550	22550	22550	22550	0
164	20231120	171100	1082548000	22550	22550	22550	22550	0
165	20231120	171000	1082548000	22550	22550	22550	22550	0
166	20231120	170900	1082548000	22550	22550	22550	22550	0
167	20231120	170800	1082548000	22550	22550	22550	22550	0
168	20231120	170700	1082548000	22550	22550	22550	22550	0
169	20231120	170600	1082548000	22550	22550	22550	22550	0
170	20231120	170500	1082548000	22550	22550	22550	22550	0
171	20231120	170400	1082548000	22550	22550	22550	22550	0
172	20231120	170300	1082548000	22550	22550	22550	22550	0
173	20231120	170200	1082548000	22550	22550	22550	22550	0
174	20231120	170100	1082548000	22550	22550	22550	22550	0
175	20231120	170000	1082548000	22550	22550	22550	22550	0
176	20231120	165900	1082548000	22550	22550	22550	22550	0
177	20231120	165800	1082548000	22550	22550	22550	22550	0
178	20231120	165700	1082548000	22550	22550	22550	22550	0
179	20231120	165600	1082548000	22550	22550	22550	22550	0
180	20231120	165500	1082548000	22550	22550	22550	22550	0
181	20231120	165400	1082548000	22550	22550	22550	22550	0
182	20231120	165300	1082548000	22550	22550	22550	22550	2686
183	20231120	165200	1082548000	22550	22550	22550	22550	0
184	20231120	165100	1082548000	22550	22550	22550	22550	0
185	20231120	165000	1082548000	22550	22550	22550	22550	0
186	20231120	164900	1082548000	22550	22550	22550	22550	0
187	20231120	164800	1082548000	22550	22550	22550	22550	0
188	20231120	164700	1082548000	22550	22550	22550	22550	0
189	20231120	164600	1082548000	22550	22550	22550	22550	0
190	20231120	164500	1082548000	22550	22550	22550	22550	0
191	20231120	164400	1082548000	22550	22550	22550	22550	0
192	20231120	164300	1082548000	22550	22550	22550	22550	0
193	20231120	164200	1082548000	22550	22550	22550	22550	0
194	20231120	164100	1082548000	22550	22550	22550	22550	0
195	20231120	164000	1082548000	22550	22550	22550	22550	0
196	20231120	163900	1082548000	22550	22550	22550	22550	0
197	20231120	163800	1082548000	22550	22550	22550	22550	0
198	20231120	163700	1082548000	22550	22550	22550	22550	0
199	20231120	163600	1082548000	22550	22550	22550	22550	0
200	20231120	163500	1082548000	22550	22550	22550	22550	0
201	20231120	163400	1082548000	22550	22550	22550	22550	0
202	20231120	163300	1082548000	22550	22550	22550	22550	0
203	20231120	163200	1082548000	22550	22550	22550	22550	0
204	20231120	163100	1082548000	22550	22550	22550	22550	0
205	20231120	163000	1082548000	22550	22550	22550	22550	0
206	20231120	162900	1082548000	22550	22550	22550	22550	0
207	20231120	162800	1082548000	22550	22550	22550	22550	0
208	20231120	162700	1082548000	22550	22550	22550	22550	0
209	20231120	162600	1082548000	22550	22550	22550	22550	0
210	20231120	162500	1082548000	22550	22550	22550	22550	0
211	20231120	162400	1082548000	22550	22550	22550	22550	0
212	20231120	162300	1082548000	22550	22550	22550	22550	2686
213	20231120	162200	1082548000	22550	22550	22550	22550	0
214	20231120	162100	1082548000	22550	22550	22550	22550	0
215	20231120	162000	1082548000	22550	22550	22550	22550	0
216	20231120	161900	1082548000	22550	22550	22550	22550	0
217	20231120	161800	1082548000	22550	22550	22550	22550	0
218	20231120	161700	1082548000	22550	22550	22550	22550	0
219	20231120	161600	1082548000	22550	22550	22550	22550	0
220	20231120	161500	1082548000	22550	22550	22550	22550	0
221	20231120	161400	1082548000	22550	22550	22550	22550	0
222	20231120	161300	1082548000	22550	22550	22550	22550	0
223	20231120	161200	1082548000	22550	22550	22550	22550	0
224	20231120	161100	1082548000	22550	22550	22550	22550	0
225	20231120	161000	1082548000	22550	22550	22550	22550	0
226	20231120	160900	1082548000	22550	22550	22550	22550	0
227	20231120	160800	1082548000	22550	22550	22550	22550	0
228	20231120	160700	1082548000	22550	22550	22550	22550	0
229	20231120	160600	1082548000	22550	22550	22550	22550	0
230	20231120	160500	1082548000	22550	22550	22550	22550	0
231	20231120	160400	1082548000	22550	22550	22550	22550	0
232	20231120	160300	1082548000	22550	22550	22550	22550	0
233	20231120	160200	1082548000	22550	22550	22550	22550	0
234	20231120	160100	1082548000	22550	22550	22550	22550	0
235	20231120	160000	1082548000	22550	22550	22550	22550	0
236	20231120	155900	1082548000	22550	22550	22550	22550	0
237	20231120	155800	1082548000	22550	22550	22550	22550	0
238	20231120	155700	1082548000	22550	22550	22550	22550	0
239	20231120	155600	1082548000	22550	22550	22550	22550	0
240	20231120	155500	1082548000	22550	22550	22550	22550	0
241	20231120	155400	1082548000	22550	22550	22550	22550	0
242	20231120	155300	1082548000	22550	22550	22550	22550	2686
243	20231120	155200	1082548000	22550	22550	22550	22550	0
244	20231120	155100	1082548000	22550	22550	22550	22550	0
245	20231120	155000	1082548000	22550	22550	22550	22550	0
246	20231120	154900	1082548000	22550	22550	22550	22550	0
247	20231120	154800	1082548000	22550	22550	22550	22550	0
248	20231120	154700	1082548000	22550	22550	22550	22550	0
249	20231120	154600	1082548000	22550	22550	22550	22550	0
250	20231120	154500	1082548000	22550	22550	22550	22550	0
251	20231120	154400	1082548000	22550	22550	22550	22550	0
252	20231120	154300	1082548000	22550	22550	22550	22550	0
253	20231120	154200	1082548000	22550	22550	22550	22550	0
254	20231120	154100	1082548000	22550	22550	22550	22550	0
255	20231120	154000	1082548000	22550	22550	22550	22550	0
256	20231120	153900	1082548000	22550	22550	22550	22550	0
257	20231120	153800	1082548000	22550	22550	22550	22550	0
258	20231120	153700	1082548000	22550	22550	22550	22550	0
259	20231120	153600	1082548000	22550	22550	22550	22550	0
260	20231120	153500	1082548000	22550	22550	22550	22550	0
261	20231120	153400	1082548000	22550	22550	22550	22550	0
262	20231120	153300	1082548000	22550	22550	22550	22550	0
263	20231120	153200	1082548000	22550	22550	22550	22550	0
264	20231120	153100	1082548000	22550	22550	22550	22550	0
265	20231120	153000	1082548000	22550	22550	22550	22550	2686
266	20231120	152900	1021978700	22700	22700	22700	22700	0
267	20231120	152800	1021978700	22700	22700	22700	22700	0
268	20231120	152700	1021978700	22700	22700	22700	22700	0
269	20231120	152600	1021978700	22700	22700	22700	22700	0
270	20231120	152500	1021978700	22700	22700	22700	22700	0
271	20231120	152400	1021978700	22700	22700	22700	22700	0
272	20231120	152300	1021978700	22700	22700	22700	22700	0
273	20231120	152200	1021978700	22700	22700	22700	22700	0
274	20231120	152100	1021978700	22700	22700	22700	22700	0
275	20231120	152000	1021978700	22700	22700	22700	22700	0
276	20231120	151900	1021978700	22700	22600	22700	22600	1655
277	20231120	151800	984474800	22600	22600	22600	22600	18
278	20231120	151700	984068000	22600	22600	22600	22600	44
279	20231120	151600	983073600	22600	22600	22600	22550	442
280	20231120	151500	973084450	22600	22600	22600	22600	37
281	20231120	151400	972248250	22600	22550	22600	22550	52
282	20231120	151300	971074200	22550	22600	22650	22550	872
283	20231120	151200	951357100	22600	22600	22600	22600	34
284	20231120	151100	950588700	22600	22600	22600	22600	32
285	20231120	151000	949865500	22600	22600	22600	22600	1
286	20231120	150900	949842900	22600	22600	22600	22600	27
287	20231120	150800	949232700	22600	22600	22600	22600	34
288	20231120	150700	948464300	22600	22600	22600	22600	26
289	20231120	150600	947876700	22600	22600	22600	22600	27
290	20231120	150500	947266500	22600	22600	22600	22600	27
291	20231120	150400	946656300	22600	22600	22600	22600	0
292	20231120	150300	946656300	22600	22600	22650	22600	166
293	20231120	150200	942898800	22600	22600	22600	22600	729
294	20231120	150100	926423400	22600	22600	22600	22550	585
295	20231120	150000	913203750	22600	22550	22600	22550	96
296	20231120	145900	911038800	22600	22550	22600	22550	227
297	20231120	145800	905909950	22550	22550	22550	22550	27
298	20231120	145700	905301100	22550	22550	22550	22550	4
299	20231120	145600	905210900	22550	22550	22550	22550	330
300	20231120	145500	897769400	22550	22600	22600	22550	32
301	20231120	145400	897047550	22550	22600	22600	22550	32
302	20231120	145300	896325700	22600	22600	22600	22600	258
303	20231120	145200	890494900	22600	22550	22600	22550	2845
304	20231120	145100	826199250	22600	22600	22600	22600	667
305	20231120	145000	811125050	22600	22600	22600	22600	27
306	20231120	144900	810514850	22600	22600	22600	22600	41
307	20231120	144800	809588250	22600	22600	22600	22600	34
308	20231120	144700	808819850	22600	22600	22600	22600	28
309	20231120	144600	808187050	22600	22600	22600	22600	30
310	20231120	144500	807509050	22600	22600	22600	22600	94
311	20231120	144400	805384650	22600	22600	22600	22600	4
312	20231120	144300	805294250	22600	22650	22650	22600	28
313	20231120	144200	804661400	22600	22650	22650	22600	36
314	20231120	144100	803847300	22600	22600	22600	22600	27
315	20231120	144000	803237100	22650	22600	22650	22600	29
316	20231120	143900	802581600	22600	22600	22600	22600	26
317	20231120	143800	801994000	22600	22600	22600	22600	30
318	20231120	143700	801316000	22600	22600	22600	22600	27
319	20231120	143600	800705800	22600	22600	22600	22600	27
320	20231120	143500	800095600	22600	22600	22600	22600	48
321	20231120	143400	799010800	22600	22600	22600	22600	433
322	20231120	143300	789225000	22600	22600	22600	22600	27
323	20231120	143200	788614800	22650	22650	22650	22650	0
324	20231120	143100	788614800	22650	22650	22700	22650	200
325	20231120	143000	784077900	22600	22600	22600	22600	27
326	20231120	142900	783467700	22600	22600	22600	22600	558
327	20231120	142800	770856900	22600	22600	22600	22600	26
328	20231120	142700	770269300	22600	22600	22600	22600	27
329	20231120	142600	769659100	22600	22600	22600	22600	72
330	20231120	142500	768031900	22600	22600	22600	22600	152
331	20231120	142400	764596700	22600	22650	22650	22600	29
332	20231120	142300	763941150	22600	22600	22600	22600	27
333	20231120	142200	763330950	22600	22600	22600	22600	34
334	20231120	142100	762562550	22600	22600	22600	22600	219
335	20231120	142000	757613150	22600	22600	22600	22600	27
336	20231120	141900	757002950	22650	22650	22650	22650	345
337	20231120	141800	749188700	22650	22650	22650	22650	27
338	20231120	141700	748577150	22650	22600	22650	22600	103
339	20231120	141600	746245750	22650	22600	22650	22600	32
340	20231120	141500	745522450	22600	22600	22600	22600	27
341	20231120	141400	744912250	22600	22600	22600	22600	26
342	20231120	141300	744324650	22600	22600	22600	22600	57
343	20231120	141200	743036450	22600	22600	22600	22600	0
344	20231120	141100	743036450	22600	22600	22600	22600	27
345	20231120	141000	742426250	22600	22600	22600	22600	26
346	20231120	140900	741838650	22600	22600	22600	22600	27
347	20231120	140800	741228450	22600	22600	22600	22600	27
348	20231120	140700	740618250	22600	22650	22650	22600	29
349	20231120	140600	739962700	22600	22600	22600	22600	200
350	20231120	140500	735442700	22600	22600	22600	22600	27
351	20231120	140400	734832500	22600	22600	22600	22600	27
352	20231120	140300	734222300	22600	22600	22600	22600	26
353	20231120	140200	733634700	22600	22600	22600	22600	27
354	20231120	140100	733024500	22600	22600	22600	22600	27
355	20231120	140000	732414300	22650	22600	22650	22600	30
356	20231120	135900	731736100	22600	22600	22600	22600	600
357	20231120	135800	718176100	22600	22600	22600	22600	27
358	20231120	135700	717565900	22600	22600	22600	22600	27
359	20231120	135600	716955700	22600	22650	22650	22550	630
360	20231120	135500	702713800	22600	22600	22600	22600	27
361	20231120	135400	702103600	22600	22600	22650	22600	468
362	20231120	135300	691526700	22600	22600	22600	22600	1
363	20231120	135200	691504100	22600	22600	22600	22600	26
364	20231120	135100	690916500	22600	22600	22600	22600	27
365	20231120	135000	690306300	22600	22600	22600	22600	28
366	20231120	134900	689673500	22600	22600	22600	22600	26
367	20231120	134800	689085900	22600	22600	22600	22600	27
368	20231120	134700	688475700	22650	22650	22650	22650	0
369	20231120	134600	688475700	22650	22650	22650	22650	137
370	20231120	134500	685372650	22650	22650	22650	22650	95
371	20231120	134400	683220900	22650	22650	22650	22650	27
372	20231120	134300	682609350	22650	22650	22650	22650	94
373	20231120	134200	680480250	22650	22650	22650	22650	26
374	20231120	134100	679891350	22650	22650	22650	22650	27
375	20231120	134000	679279800	22650	22650	22650	22650	99
376	20231120	133900	677037450	22650	22650	22650	22650	251
377	20231120	133800	671352300	22600	22600	22600	22600	26
378	20231120	133700	670764700	22600	22650	22650	22600	57
379	20231120	133600	669475000	22600	22600	22600	22600	27
380	20231120	133500	668864800	22600	22600	22600	22600	26
381	20231120	133400	668277200	22600	22600	22600	22600	0
382	20231120	133300	668277200	22600	22600	22600	22600	27
383	20231120	133200	667667000	22600	22600	22600	22600	27
384	20231120	133100	667056800	22600	22600	22600	22600	36
385	20231120	133000	666243200	22600	22600	22600	22600	31
386	20231120	132900	665542600	22600	22600	22600	22600	27
387	20231120	132800	664932400	22600	22600	22600	22600	148
388	20231120	132700	661587600	22600	22600	22600	22600	0
389	20231120	132600	661587600	22600	22600	22600	22600	148
390	20231120	132500	658242800	22600	22600	22600	22600	27
391	20231120	132400	657632600	22600	22600	22650	22600	28
392	20231120	132300	656999750	22600	22600	22600	22600	28
393	20231120	132200	656366950	22600	22600	22600	22600	77
394	20231120	132100	654626750	22650	22650	22650	22650	2
395	20231120	132000	654581450	22600	22600	22600	22600	26
396	20231120	131900	653993850	22600	22600	22600	22600	27
397	20231120	131800	653383650	22650	22650	22650	22650	0
398	20231120	131700	653383650	22650	22650	22650	22650	0
399	20231120	131600	653383650	22650	22650	22650	22650	2
400	20231120	131500	653338350	22600	22600	22600	22600	0
401	20231120	131400	653338350	22600	22650	22650	22600	37
402	20231120	131300	652500350	22650	22650	22650	22650	0
403	20231120	131200	652500350	22650	22650	22650	22650	5
404	20231120	131100	652387100	22650	22650	22650	22650	0
405	20231120	131000	652387100	22650	22650	22650	22650	0
406	20231120	130900	652387100	22650	22650	22650	22650	0
407	20231120	130800	652387100	22650	22650	22650	22650	0
408	20231120	130700	652387100	22650	22650	22650	22650	0
409	20231120	130600	652387100	22650	22650	22650	22650	30
410	20231120	130500	651707600	22650	22650	22650	22650	150
411	20231120	130400	648310100	22600	22600	22600	22600	0
412	20231120	130300	648310100	22600	22600	22600	22600	0
413	20231120	130200	648310100	22600	22600	22600	22600	0
414	20231120	130100	648310100	22600	22600	22600	22600	0
415	20231120	130000	648310100	22600	22600	22600	22600	403
416	20231120	125900	639202300	22600	22600	22600	22600	82
417	20231120	125800	637349100	22600	22600	22600	22600	0
418	20231120	125700	637349100	22600	22600	22600	22600	0
419	20231120	125600	637349100	22600	22600	22600	22600	0
420	20231120	125500	637349100	22600	22600	22600	22600	0
421	20231120	125400	637349100	22600	22600	22600	22600	45
422	20231120	125300	636332100	22600	22600	22600	22600	3
423	20231120	125200	636264300	22600	22600	22600	22600	0
424	20231120	125100	636264300	22600	22600	22600	22600	0
425	20231120	125000	636264300	22600	22600	22600	22600	105
426	20231120	124900	633891300	22600	22600	22600	22600	0
427	20231120	124800	633891300	22600	22600	22600	22600	100
428	20231120	124700	631631300	22600	22600	22600	22600	75
429	20231120	124600	629936300	22600	22600	22600	22600	0
430	20231120	124500	629936300	22600	22600	22600	22600	1
431	20231120	124400	629913700	22600	22600	22600	22600	0
432	20231120	124300	629913700	22600	22600	22600	22600	0
433	20231120	124200	629913700	22600	22600	22600	22600	0
434	20231120	124100	629913700	22600	22600	22600	22600	0
435	20231120	124000	629913700	22600	22600	22600	22600	0
436	20231120	123900	629913700	22600	22600	22600	22600	249
437	20231120	123800	624286300	22600	22600	22600	22600	0
438	20231120	123700	624286300	22600	22600	22600	22600	593
439	20231120	123600	610884500	22550	22550	22550	22550	0
440	20231120	123500	610884500	22550	22550	22550	22550	75
441	20231120	123400	609193250	22600	22600	22600	22600	0
442	20231120	123300	609193250	22600	22500	22600	22500	276
443	20231120	123200	602965650	22500	22500	22500	22500	2
444	20231120	123100	602920650	22550	22550	22550	22550	600
445	20231120	123000	589390650	22600	22600	22600	22600	28
446	20231120	122900	588757850	22600	22600	22600	22600	80
447	20231120	122800	586949850	22600	22600	22600	22600	0
448	20231120	122700	586949850	22600	22600	22600	22600	0
449	20231120	122600	586949850	22600	22600	22600	22600	393
450	20231120	122500	578068050	22600	22600	22600	22600	0
451	20231120	122400	578068050	22600	22600	22600	22600	157
452	20231120	122300	574519850	22600	22600	22600	22600	534
453	20231120	122200	562451450	22600	22600	22600	22600	411
454	20231120	122100	553162850	22600	22600	22600	22600	0
455	20231120	122000	553162850	22600	22600	22600	22600	0
456	20231120	121900	553162850	22600	22600	22600	22600	0
457	20231120	121800	553162850	22600	22600	22600	22600	3
458	20231120	121700	553095050	22700	22700	22700	22700	0
459	20231120	121600	553095050	22700	22700	22700	22700	0
460	20231120	121500	553095050	22700	22700	22700	22700	0
461	20231120	121400	553095050	22700	22700	22700	22700	0
462	20231120	121300	553095050	22700	22700	22700	22700	0
463	20231120	121200	553095050	22700	22700	22700	22700	0
464	20231120	121100	553095050	22700	22700	22700	22700	0
465	20231120	121000	553095050	22700	22700	22700	22700	0
466	20231120	120900	553095050	22700	22700	22700	22700	0
467	20231120	120800	553095050	22700	22700	22700	22700	0
468	20231120	120700	553095050	22700	22700	22700	22700	0
469	20231120	120600	553095050	22700	22700	22700	22700	200
470	20231120	120500	548555050	22700	22650	22700	22650	10
471	20231120	120400	548328100	22700	22700	22700	22700	0
472	20231120	120300	548328100	22700	22700	22700	22700	0
473	20231120	120200	548328100	22700	22700	22700	22700	0
474	20231120	120100	548328100	22700	22700	22700	22700	0
475	20231120	120000	548328100	22700	22650	22700	22650	100
476	20231120	115900	546061250	22600	22600	22600	22600	324
477	20231120	115800	538738850	22550	22550	22550	22550	0
478	20231120	115700	538738850	22550	22550	22550	22550	54
479	20231120	115600	537521150	22550	22550	22550	22550	0
480	20231120	115500	537521150	22550	22550	22550	22550	45
481	20231120	115400	536506400	22600	22600	22600	22600	0
482	20231120	115300	536506400	22600	22600	22600	22600	0
483	20231120	115200	536506400	22600	22600	22600	22600	0
484	20231120	115100	536506400	22600	22600	22600	22600	1
485	20231120	115000	536483800	22600	22600	22600	22600	0
486	20231120	114900	536483800	22600	22600	22600	22600	0
487	20231120	114800	536483800	22600	22600	22600	22600	10
488	20231120	114700	536257800	22600	22600	22600	22600	1
489	20231120	114600	536235200	22600	22600	22600	22600	1
490	20231120	114500	536212600	22600	22600	22600	22550	12
491	20231120	114400	535941900	22500	22500	22500	22500	0
492	20231120	114300	535941900	22500	22500	22500	22500	1
493	20231120	114200	535919400	22500	22500	22500	22500	0
494	20231120	114100	535919400	22500	22500	22500	22500	0
495	20231120	114000	535919400	22500	22500	22500	22500	10
496	20231120	113900	535694400	22500	22500	22500	22500	0
497	20231120	113800	535694400	22500	22500	22500	22500	0
498	20231120	113700	535694400	22500	22500	22500	22500	0
499	20231120	113600	535694400	22500	22550	22550	22500	50
500	20231120	113500	534568300	22500	22550	22550	22500	50
501	20231120	113400	533443200	22600	22600	22600	22600	8
502	20231120	113300	533262400	22550	22550	22550	22550	100
503	20231120	113200	531007400	22600	22600	22600	22600	0
504	20231120	113100	531007400	22600	22600	22600	22600	3
505	20231120	113000	530939600	22550	22550	22550	22550	100
506	20231120	112900	528684600	22650	22650	22650	22650	0
507	20231120	112800	528684600	22650	22650	22650	22650	0
508	20231120	112700	528684600	22650	22650	22650	22650	0
509	20231120	112600	528684600	22650	22650	22650	22650	0
510	20231120	112500	528684600	22650	22600	22650	22600	105
511	20231120	112400	526311350	22700	22700	22700	22700	0
512	20231120	112300	526311350	22700	22600	22700	22600	135
513	20231120	112200	523256650	22600	22700	22700	22400	9328
514	20231120	112100	313892050	22700	22700	22700	22700	0
515	20231120	112000	313892050	22700	22700	22700	22700	0
516	20231120	111900	313892050	22700	22700	22700	22700	0
517	20231120	111800	313892050	22700	22700	22700	22700	29
518	20231120	111700	313233750	22700	22700	22700	22700	500
519	20231120	111600	301883750	22650	22650	22650	22650	1
520	20231120	111500	301861100	22650	22650	22650	22650	50
521	20231120	111400	300728600	22700	22700	22700	22700	0
522	20231120	111300	300728600	22700	22700	22700	22700	194
523	20231120	111200	296324800	22700	22700	22700	22700	0
524	20231120	111100	296324800	22700	22700	22700	22700	0
525	20231120	111000	296324800	22700	22700	22700	22700	437
526	20231120	110900	286404900	22700	22700	22700	22700	39
527	20231120	110800	285519600	22700	22700	22700	22700	10
528	20231120	110700	285292600	22700	22700	22700	22700	0
529	20231120	110600	285292600	22700	22700	22700	22700	0
530	20231120	110500	285292600	22700	22700	22700	22700	0
531	20231120	110400	285292600	22700	22700	22700	22700	0
532	20231120	110300	285292600	22700	22700	22700	22700	4
533	20231120	110200	285201800	22700	22700	22700	22700	0
534	20231120	110100	285201800	22700	22700	22700	22700	0
535	20231120	110000	285201800	22700	22700	22700	22700	0
536	20231120	105900	285201800	22700	22700	22700	22700	1
537	20231120	105800	285179100	22700	22700	22700	22700	0
538	20231120	105700	285179100	22700	22700	22700	22700	0
539	20231120	105600	285179100	22700	22700	22700	22700	71
540	20231120	105500	283567400	22700	22800	22800	22700	151
541	20231120	105400	280127350	22750	22750	22750	22750	25
542	20231120	105300	279558600	22700	22700	22700	22700	0
543	20231120	105200	279558600	22700	22700	22700	22700	0
544	20231120	105100	279558600	22700	22700	22700	22700	0
545	20231120	105000	279558600	22700	22700	22700	22700	287
546	20231120	104900	273043700	22650	22650	22650	22650	0
547	20231120	104800	273043700	22650	22650	22650	22650	0
548	20231120	104700	273043700	22650	22600	22650	22600	496
549	20231120	104600	261809650	22600	22600	22600	22600	250
550	20231120	104500	256159650	22550	22550	22550	22550	0
551	20231120	104400	256159650	22550	22550	22550	22550	0
552	20231120	104300	256159650	22550	22550	22550	22550	0
553	20231120	104200	256159650	22550	22550	22550	22550	0
554	20231120	104100	256159650	22550	22550	22550	22550	1
555	20231120	104000	256137100	22550	22550	22550	22550	100
556	20231120	103900	253882100	22500	22500	22500	22500	0
557	20231120	103800	253882100	22500	22500	22500	22500	0
558	20231120	103700	253882100	22500	22500	22500	22500	298
559	20231120	103600	247177100	22500	22500	22500	22500	0
560	20231120	103500	247177100	22500	22500	22500	22500	0
561	20231120	103400	247177100	22500	22500	22500	22500	0
562	20231120	103300	247177100	22500	22500	22500	22500	0
563	20231120	103200	247177100	22500	22500	22500	22500	0
564	20231120	103100	247177100	22500	22500	22500	22500	0
565	20231120	103000	247177100	22500	22500	22500	22500	0
566	20231120	102900	247177100	22500	22500	22500	22500	0
567	20231120	102800	247177100	22500	22500	22500	22500	0
568	20231120	102700	247177100	22500	22500	22500	22500	46
569	20231120	102600	246142100	22600	22600	22600	22600	22
570	20231120	102500	245644900	22500	22500	22500	22500	820
571	20231120	102400	227194900	22500	22500	22500	22500	0
572	20231120	102300	227194900	22500	22500	22500	22500	392
573	20231120	102200	218374900	22600	22600	22600	22600	0
574	20231120	102100	218374900	22600	22500	22600	22500	140
575	20231120	102000	215219900	22500	22500	22500	22500	0
576	20231120	101900	215219900	22500	22500	22500	22500	20
577	20231120	101800	214769900	22500	22500	22500	22500	0
578	20231120	101700	214769900	22500	22500	22500	22500	0
579	20231120	101600	214769900	22500	22550	22550	22500	125
580	20231120	101500	211956150	22550	22500	22550	22500	90
581	20231120	101400	209930650	22500	22500	22500	22500	32
582	20231120	101300	209210650	22500	22450	22500	22450	268
583	20231120	101200	203181500	22500	22500	22500	22500	10
584	20231120	101100	202956500	22450	22550	22550	22450	586
585	20231120	101000	189780250	22550	22550	22550	22550	145
586	20231120	100900	186510500	22550	22500	22550	22500	115
587	20231120	100800	183919250	22500	22500	22500	22500	74
588	20231120	100700	182254250	22550	22550	22550	22550	42
589	20231120	100600	181307150	22500	22500	22500	22500	10
590	20231120	100500	181082150	22500	22500	22500	22500	0
591	20231120	100400	181082150	22500	22500	22500	22500	5
592	20231120	100300	180969650	22500	22500	22500	22500	20
593	20231120	100200	180519650	22500	22500	22500	22500	0
594	20231120	100100	180519650	22500	22500	22500	22500	300
595	20231120	100000	173769650	22550	22550	22550	22550	3
596	20231120	095900	173702000	22500	22500	22500	22500	120
597	20231120	095800	171002000	22500	22500	22500	22500	0
598	20231120	095700	171002000	22500	22550	22550	22500	129
599	20231120	095600	168097500	22500	22500	22500	22500	20
600	20231120	095500	167647500	22500	22500	22500	22500	0
601	20231120	095400	167647500	22500	22500	22500	22500	243
602	20231120	095300	162180000	22500	22550	22550	22500	57
603	20231120	095200	160897400	22500	22500	22500	22500	0
604	20231120	095100	160897400	22500	22600	22600	22500	824
605	20231120	095000	142315600	22600	22600	22600	22600	0
606	20231120	094900	142315600	22600	22600	22600	22600	26
607	20231120	094800	141728000	22600	22600	22600	22600	68
608	20231120	094700	140191200	22600	22600	22600	22600	9
609	20231120	094600	139987800	22600	22600	22600	22600	38
610	20231120	094500	139129000	22600	22600	22600	22600	0
611	20231120	094400	139129000	22600	22550	22600	22550	24
612	20231120	094300	138587750	22550	22550	22550	22550	0
613	20231120	094200	138587750	22550	22550	22550	22550	0
614	20231120	094100	138587750	22550	22550	22550	22550	432
615	20231120	094000	128846150	22550	22550	22550	22550	71
616	20231120	093900	127245100	22550	22550	22550	22550	90
617	20231120	093800	125215600	22550	22550	22550	22550	135
618	20231120	093700	122171350	22550	22550	22550	22550	1
619	20231120	093600	122148800	22600	22600	22600	22600	510
620	20231120	093500	110622800	22500	22500	22500	22500	25
621	20231120	093400	110060300	22550	22550	22550	22550	20
622	20231120	093300	109609300	22600	22550	22600	22550	395
623	20231120	093200	100702000	22600	22600	22600	22600	129
624	20231120	093100	97786600	22650	22650	22650	22650	0
625	20231120	093000	97786600	22650	22650	22650	22650	110
626	20231120	092900	95295100	22650	22600	22650	22600	750
627	20231120	092800	78340100	22650	22650	22650	22650	10
628	20231120	092700	78113600	22650	22650	22650	22650	204
629	20231120	092600	73493000	22750	22750	22750	22750	5
630	20231120	092500	73379250	22650	22700	22700	22650	234
631	20231120	092400	68068050	22700	22700	22700	22700	22
632	20231120	092300	67568650	22700	22700	22700	22700	16
633	20231120	092200	67205450	22700	22700	22700	22700	4
634	20231120	092100	67114650	22700	22700	22700	22700	99
635	20231120	092000	64867350	22750	22750	22750	22750	20
636	20231120	091900	64412350	22750	22750	22750	22750	1
637	20231120	091800	64389600	22750	22700	22750	22700	147
638	20231120	091700	61051100	22700	22700	22700	22700	20
639	20231120	091600	60597100	22700	22750	22750	22700	217
640	20231120	091500	55670350	22750	22750	22750	22750	3
641	20231120	091400	55602100	22750	22750	22750	22650	227
642	20231120	091300	50438550	22750	22750	22750	22750	1
643	20231120	091200	50415800	22750	22700	22750	22700	270
644	20231120	091100	44285800	22700	22700	22700	22700	537
645	20231120	091000	32095900	22750	22850	22850	22750	249
646	20231120	090900	26431050	22800	22800	22850	22800	306
647	20231120	090800	19447150	22850	22900	22900	22850	136
648	20231120	090700	16339150	22900	22850	22900	22850	80
649	20231120	090600	14508650	22900	22900	22900	22900	2
650	20231120	090500	14462850	22900	22900	22900	22900	48
651	20231120	090400	13363650	22900	22800	22900	22800	42
652	20231120	090300	12405850	22800	22750	22850	22750	68
653	20231120	090200	10852250	22800	22800	22800	22800	78
654	20231120	090100	9073850	22800	22700	22800	22700	7
655	20231120	090000	8914750	22750	22900	22900	22750	390