KissMeData/204320/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	201500	4663091850	35850	35850	35850	35850	6612
3	20231120	201400	4663091850	35850	35850	35850	35850	0
4	20231120	201300	4663091850	35850	35850	35850	35850	0
5	20231120	201200	4663091850	35850	35850	35850	35850	0
6	20231120	201100	4663091850	35850	35850	35850	35850	0
7	20231120	201000	4663091850	35850	35850	35850	35850	0
8	20231120	200900	4663091850	35850	35850	35850	35850	0
9	20231120	200800	4663091850	35850	35850	35850	35850	0
10	20231120	200700	4663091850	35850	35850	35850	35850	0
11	20231120	200600	4663091850	35850	35850	35850	35850	0
12	20231120	200500	4663091850	35850	35850	35850	35850	0
13	20231120	200400	4663091850	35850	35850	35850	35850	0
14	20231120	200300	4663091850	35850	35850	35850	35850	0
15	20231120	200200	4663091850	35850	35850	35850	35850	0
16	20231120	200100	4663091850	35850	35850	35850	35850	0
17	20231120	200000	4663091850	35850	35850	35850	35850	0
18	20231120	195900	4663091850	35850	35850	35850	35850	0
19	20231120	195800	4663091850	35850	35850	35850	35850	0
20	20231120	195700	4663091850	35850	35850	35850	35850	0
21	20231120	195600	4663091850	35850	35850	35850	35850	0
22	20231120	195500	4663091850	35850	35850	35850	35850	0
23	20231120	195400	4663091850	35850	35850	35850	35850	0
24	20231120	195300	4663091850	35850	35850	35850	35850	0
25	20231120	195200	4663091850	35850	35850	35850	35850	0
26	20231120	195100	4663091850	35850	35850	35850	35850	0
27	20231120	195000	4663091850	35850	35850	35850	35850	0
28	20231120	194900	4663091850	35850	35850	35850	35850	0
29	20231120	194800	4663091850	35850	35850	35850	35850	0
30	20231120	194700	4663091850	35850	35850	35850	35850	0
31	20231120	194600	4663091850	35850	35850	35850	35850	0
32	20231120	194500	4663091850	35850	35850	35850	35850	6612
33	20231120	194400	4663091850	35850	35850	35850	35850	0
34	20231120	194300	4663091850	35850	35850	35850	35850	0
35	20231120	194200	4663091850	35850	35850	35850	35850	0
36	20231120	194100	4663091850	35850	35850	35850	35850	0
37	20231120	194000	4663091850	35850	35850	35850	35850	0
38	20231120	193900	4663091850	35850	35850	35850	35850	0
39	20231120	193800	4663091850	35850	35850	35850	35850	0
40	20231120	193700	4663091850	35850	35850	35850	35850	0
41	20231120	193600	4663091850	35850	35850	35850	35850	0
42	20231120	193500	4663091850	35850	35850	35850	35850	0
43	20231120	193400	4663091850	35850	35850	35850	35850	0
44	20231120	193300	4663091850	35850	35850	35850	35850	0
45	20231120	193200	4663091850	35850	35850	35850	35850	0
46	20231120	193100	4663091850	35850	35850	35850	35850	0
47	20231120	193000	4663091850	35850	35850	35850	35850	0
48	20231120	192900	4663091850	35850	35850	35850	35850	0
49	20231120	192800	4663091850	35850	35850	35850	35850	0
50	20231120	192700	4663091850	35850	35850	35850	35850	0
51	20231120	192600	4663091850	35850	35850	35850	35850	0
52	20231120	192500	4663091850	35850	35850	35850	35850	0
53	20231120	192400	4663091850	35850	35850	35850	35850	0
54	20231120	192300	4663091850	35850	35850	35850	35850	0
55	20231120	192200	4663091850	35850	35850	35850	35850	0
56	20231120	192100	4663091850	35850	35850	35850	35850	0
57	20231120	192000	4663091850	35850	35850	35850	35850	0
58	20231120	191900	4663091850	35850	35850	35850	35850	0
59	20231120	191800	4663091850	35850	35850	35850	35850	0
60	20231120	191700	4663091850	35850	35850	35850	35850	0
61	20231120	191600	4663091850	35850	35850	35850	35850	0
62	20231120	191500	4663091850	35850	35850	35850	35850	6612
63	20231120	191400	4663091850	35850	35850	35850	35850	0
64	20231120	191300	4663091850	35850	35850	35850	35850	0
65	20231120	191200	4663091850	35850	35850	35850	35850	0
66	20231120	191100	4663091850	35850	35850	35850	35850	0
67	20231120	191000	4663091850	35850	35850	35850	35850	0
68	20231120	190900	4663091850	35850	35850	35850	35850	0
69	20231120	190800	4663091850	35850	35850	35850	35850	0
70	20231120	190700	4663091850	35850	35850	35850	35850	0
71	20231120	190600	4663091850	35850	35850	35850	35850	0
72	20231120	190500	4663091850	35850	35850	35850	35850	0
73	20231120	190400	4663091850	35850	35850	35850	35850	0
74	20231120	190300	4663091850	35850	35850	35850	35850	0
75	20231120	190200	4663091850	35850	35850	35850	35850	0
76	20231120	190100	4663091850	35850	35850	35850	35850	0
77	20231120	190000	4663091850	35850	35850	35850	35850	0
78	20231120	185900	4663091850	35850	35850	35850	35850	0
79	20231120	185800	4663091850	35850	35850	35850	35850	0
80	20231120	185700	4663091850	35850	35850	35850	35850	0
81	20231120	185600	4663091850	35850	35850	35850	35850	0
82	20231120	185500	4663091850	35850	35850	35850	35850	0
83	20231120	185400	4663091850	35850	35850	35850	35850	0
84	20231120	185300	4663091850	35850	35850	35850	35850	0
85	20231120	185200	4663091850	35850	35850	35850	35850	0
86	20231120	185100	4663091850	35850	35850	35850	35850	0
87	20231120	185000	4663091850	35850	35850	35850	35850	0
88	20231120	184900	4663091850	35850	35850	35850	35850	0
89	20231120	184800	4663091850	35850	35850	35850	35850	0
90	20231120	184700	4663091850	35850	35850	35850	35850	0
91	20231120	184600	4663091850	35850	35850	35850	35850	0
92	20231120	184500	4663091850	35850	35850	35850	35850	6612
93	20231120	184400	4663091850	35850	35850	35850	35850	0
94	20231120	184300	4663091850	35850	35850	35850	35850	0
95	20231120	184200	4663091850	35850	35850	35850	35850	0
96	20231120	184100	4663091850	35850	35850	35850	35850	0
97	20231120	184000	4663091850	35850	35850	35850	35850	0
98	20231120	183900	4663091850	35850	35850	35850	35850	0
99	20231120	183800	4663091850	35850	35850	35850	35850	0
100	20231120	183700	4663091850	35850	35850	35850	35850	0
101	20231120	183600	4663091850	35850	35850	35850	35850	0
102	20231120	183500	4663091850	35850	35850	35850	35850	0
103	20231120	183400	4663091850	35850	35850	35850	35850	0
104	20231120	183300	4663091850	35850	35850	35850	35850	0
105	20231120	183200	4663091850	35850	35850	35850	35850	0
106	20231120	183100	4663091850	35850	35850	35850	35850	0
107	20231120	183000	4663091850	35850	35850	35850	35850	0
108	20231120	182900	4663091850	35850	35850	35850	35850	0
109	20231120	182800	4663091850	35850	35850	35850	35850	0
110	20231120	182700	4663091850	35850	35850	35850	35850	0
111	20231120	182600	4663091850	35850	35850	35850	35850	0
112	20231120	182500	4663091850	35850	35850	35850	35850	0
113	20231120	182400	4663091850	35850	35850	35850	35850	0
114	20231120	182300	4663091850	35850	35850	35850	35850	0
115	20231120	182200	4663091850	35850	35850	35850	35850	0
116	20231120	182100	4663091850	35850	35850	35850	35850	0
117	20231120	182000	4663091850	35850	35850	35850	35850	0
118	20231120	181900	4663091850	35850	35850	35850	35850	0
119	20231120	181800	4663091850	35850	35850	35850	35850	0
120	20231120	181700	4663091850	35850	35850	35850	35850	0
121	20231120	181600	4663091850	35850	35850	35850	35850	0
122	20231120	181500	4663091850	35850	35850	35850	35850	6612
123	20231120	181400	4663091850	35850	35850	35850	35850	0
124	20231120	181300	4663091850	35850	35850	35850	35850	0
125	20231120	181200	4663091850	35850	35850	35850	35850	0
126	20231120	181100	4663091850	35850	35850	35850	35850	0
127	20231120	181000	4663091850	35850	35850	35850	35850	0
128	20231120	180900	4663091850	35850	35850	35850	35850	0
129	20231120	180800	4663091850	35850	35850	35850	35850	0
130	20231120	180700	4663091850	35850	35850	35850	35850	0
131	20231120	180600	4663091850	35850	35850	35850	35850	0
132	20231120	180500	4663091850	35850	35850	35850	35850	0
133	20231120	180400	4663091850	35850	35850	35850	35850	0
134	20231120	180300	4663091850	35850	35850	35850	35850	0
135	20231120	180200	4663091850	35850	35850	35850	35850	0
136	20231120	180100	4663091850	35850	35850	35850	35850	0
137	20231120	180000	4663091850	35850	35850	35850	35850	0
138	20231120	175900	4663091850	35850	35850	35850	35850	0
139	20231120	175800	4663091850	35850	35850	35850	35850	0
140	20231120	175700	4663091850	35850	35850	35850	35850	0
141	20231120	175600	4663091850	35850	35850	35850	35850	0
142	20231120	175500	4663091850	35850	35850	35850	35850	0
143	20231120	175400	4663091850	35850	35850	35850	35850	0
144	20231120	175300	4663091850	35850	35850	35850	35850	0
145	20231120	175200	4663091850	35850	35850	35850	35850	0
146	20231120	175100	4663091850	35850	35850	35850	35850	0
147	20231120	175000	4663091850	35850	35850	35850	35850	0
148	20231120	174900	4663091850	35850	35850	35850	35850	0
149	20231120	174800	4663091850	35850	35850	35850	35850	0
150	20231120	174700	4663091850	35850	35850	35850	35850	0
151	20231120	174600	4663091850	35850	35850	35850	35850	0
152	20231120	174500	4663091850	35850	35850	35850	35850	6612
153	20231120	174400	4663091850	35850	35850	35850	35850	0
154	20231120	174300	4663091850	35850	35850	35850	35850	0
155	20231120	174200	4663091850	35850	35850	35850	35850	0
156	20231120	174100	4663091850	35850	35850	35850	35850	0
157	20231120	174000	4663091850	35850	35850	35850	35850	0
158	20231120	173900	4663091850	35850	35850	35850	35850	0
159	20231120	173800	4663091850	35850	35850	35850	35850	0
160	20231120	173700	4663091850	35850	35850	35850	35850	0
161	20231120	173600	4663091850	35850	35850	35850	35850	0
162	20231120	173500	4663091850	35850	35850	35850	35850	0
163	20231120	173400	4663091850	35850	35850	35850	35850	0
164	20231120	173300	4663091850	35850	35850	35850	35850	0
165	20231120	173200	4663091850	35850	35850	35850	35850	0
166	20231120	173100	4663091850	35850	35850	35850	35850	0
167	20231120	173000	4663091850	35850	35850	35850	35850	0
168	20231120	172900	4663091850	35850	35850	35850	35850	0
169	20231120	172800	4663091850	35850	35850	35850	35850	0
170	20231120	172700	4663091850	35850	35850	35850	35850	0
171	20231120	172600	4663091850	35850	35850	35850	35850	0
172	20231120	172500	4663091850	35850	35850	35850	35850	0
173	20231120	172400	4663091850	35850	35850	35850	35850	0
174	20231120	172300	4663091850	35850	35850	35850	35850	0
175	20231120	172200	4663091850	35850	35850	35850	35850	0
176	20231120	172100	4663091850	35850	35850	35850	35850	0
177	20231120	172000	4663091850	35850	35850	35850	35850	0
178	20231120	171900	4663091850	35850	35850	35850	35850	0
179	20231120	171800	4663091850	35850	35850	35850	35850	0
180	20231120	171700	4663091850	35850	35850	35850	35850	0
181	20231120	171600	4663091850	35850	35850	35850	35850	0
182	20231120	171500	4663091850	35850	35850	35850	35850	6612
183	20231120	171400	4663091850	35850	35850	35850	35850	0
184	20231120	171300	4663091850	35850	35850	35850	35850	0
185	20231120	171200	4663091850	35850	35850	35850	35850	0
186	20231120	171100	4663091850	35850	35850	35850	35850	0
187	20231120	171000	4663091850	35850	35850	35850	35850	0
188	20231120	170900	4663091850	35850	35850	35850	35850	0
189	20231120	170800	4663091850	35850	35850	35850	35850	0
190	20231120	170700	4663091850	35850	35850	35850	35850	0
191	20231120	170600	4663091850	35850	35850	35850	35850	0
192	20231120	170500	4663091850	35850	35850	35850	35850	0
193	20231120	170400	4663091850	35850	35850	35850	35850	0
194	20231120	170300	4663091850	35850	35850	35850	35850	0
195	20231120	170200	4663091850	35850	35850	35850	35850	0
196	20231120	170100	4663091850	35850	35850	35850	35850	0
197	20231120	170000	4663091850	35850	35850	35850	35850	0
198	20231120	165900	4663091850	35850	35850	35850	35850	0
199	20231120	165800	4663091850	35850	35850	35850	35850	0
200	20231120	165700	4663091850	35850	35850	35850	35850	0
201	20231120	165600	4663091850	35850	35850	35850	35850	0
202	20231120	165500	4663091850	35850	35850	35850	35850	0
203	20231120	165400	4663091850	35850	35850	35850	35850	0
204	20231120	165300	4663091850	35850	35850	35850	35850	0
205	20231120	165200	4663091850	35850	35850	35850	35850	0
206	20231120	165100	4663091850	35850	35850	35850	35850	0
207	20231120	165000	4663091850	35850	35850	35850	35850	0
208	20231120	164900	4663091850	35850	35850	35850	35850	0
209	20231120	164800	4663091850	35850	35850	35850	35850	0
210	20231120	164700	4663091850	35850	35850	35850	35850	0
211	20231120	164600	4663091850	35850	35850	35850	35850	0
212	20231120	164500	4663091850	35850	35850	35850	35850	6612
213	20231120	164400	4663091850	35850	35850	35850	35850	0
214	20231120	164300	4663091850	35850	35850	35850	35850	0
215	20231120	164200	4663091850	35850	35850	35850	35850	0
216	20231120	164100	4663091850	35850	35850	35850	35850	0
217	20231120	164000	4663091850	35850	35850	35850	35850	0
218	20231120	163900	4663091850	35850	35850	35850	35850	0
219	20231120	163800	4663091850	35850	35850	35850	35850	0
220	20231120	163700	4663091850	35850	35850	35850	35850	0
221	20231120	163600	4663091850	35850	35850	35850	35850	0
222	20231120	163500	4663091850	35850	35850	35850	35850	0
223	20231120	163400	4663091850	35850	35850	35850	35850	0
224	20231120	163300	4663091850	35850	35850	35850	35850	0
225	20231120	163200	4663091850	35850	35850	35850	35850	0
226	20231120	163100	4663091850	35850	35850	35850	35850	0
227	20231120	163000	4663091850	35850	35850	35850	35850	0
228	20231120	162900	4663091850	35850	35850	35850	35850	0
229	20231120	162800	4663091850	35850	35850	35850	35850	0
230	20231120	162700	4663091850	35850	35850	35850	35850	0
231	20231120	162600	4663091850	35850	35850	35850	35850	0
232	20231120	162500	4663091850	35850	35850	35850	35850	0
233	20231120	162400	4663091850	35850	35850	35850	35850	0
234	20231120	162300	4663091850	35850	35850	35850	35850	0
235	20231120	162200	4663091850	35850	35850	35850	35850	0
236	20231120	162100	4663091850	35850	35850	35850	35850	0
237	20231120	162000	4663091850	35850	35850	35850	35850	0
238	20231120	161900	4663091850	35850	35850	35850	35850	0
239	20231120	161800	4663091850	35850	35850	35850	35850	0
240	20231120	161700	4663091850	35850	35850	35850	35850	0
241	20231120	161600	4663091850	35850	35850	35850	35850	0
242	20231120	161500	4663091850	35850	35850	35850	35850	6612
243	20231120	161400	4663091850	35850	35850	35850	35850	0
244	20231120	161300	4663091850	35850	35850	35850	35850	0
245	20231120	161200	4663091850	35850	35850	35850	35850	0
246	20231120	161100	4663091850	35850	35850	35850	35850	0
247	20231120	161000	4663091850	35850	35850	35850	35850	0
248	20231120	160900	4663091850	35850	35850	35850	35850	0
249	20231120	160800	4663091850	35850	35850	35850	35850	0
250	20231120	160700	4663091850	35850	35850	35850	35850	0
251	20231120	160600	4663091850	35850	35850	35850	35850	0
252	20231120	160500	4663091850	35850	35850	35850	35850	0
253	20231120	160400	4663091850	35850	35850	35850	35850	0
254	20231120	160300	4663091850	35850	35850	35850	35850	0
255	20231120	160200	4663091850	35850	35850	35850	35850	0
256	20231120	160100	4663091850	35850	35850	35850	35850	0
257	20231120	160000	4663091850	35850	35850	35850	35850	0
258	20231120	155900	4663091850	35850	35850	35850	35850	0
259	20231120	155800	4663091850	35850	35850	35850	35850	0
260	20231120	155700	4663091850	35850	35850	35850	35850	0
261	20231120	155600	4663091850	35850	35850	35850	35850	0
262	20231120	155500	4663091850	35850	35850	35850	35850	0
263	20231120	155400	4663091850	35850	35850	35850	35850	0
264	20231120	155300	4663091850	35850	35850	35850	35850	0
265	20231120	155200	4663091850	35850	35850	35850	35850	0
266	20231120	155100	4663091850	35850	35850	35850	35850	0
267	20231120	155000	4663091850	35850	35850	35850	35850	0
268	20231120	154900	4663091850	35850	35850	35850	35850	0
269	20231120	154800	4663091850	35850	35850	35850	35850	0
270	20231120	154700	4663091850	35850	35850	35850	35850	0
271	20231120	154600	4663091850	35850	35850	35850	35850	0
272	20231120	154500	4663091850	35850	35850	35850	35850	6612
273	20231120	154400	4663091850	35850	35850	35850	35850	0
274	20231120	154300	4663091850	35850	35850	35850	35850	0
275	20231120	154200	4663091850	35850	35850	35850	35850	0
276	20231120	154100	4663091850	35850	35850	35850	35850	0
277	20231120	154000	4663091850	35850	35850	35850	35850	0
278	20231120	153900	4663091850	35850	35850	35850	35850	0
279	20231120	153800	4663091850	35850	35850	35850	35850	0
280	20231120	153700	4663091850	35850	35850	35850	35850	0
281	20231120	153600	4663091850	35850	35850	35850	35850	0
282	20231120	153500	4663091850	35850	35850	35850	35850	0
283	20231120	153400	4663091850	35850	35850	35850	35850	0
284	20231120	153300	4663091850	35850	35850	35850	35850	0
285	20231120	153200	4663091850	35850	35850	35850	35850	0
286	20231120	153100	4663091850	35850	35850	35850	35850	0
287	20231120	153000	4663091850	35850	35850	35850	35850	6612
288	20231120	152900	4426051650	35850	35850	35850	35850	0
289	20231120	152800	4426051650	35850	35850	35850	35850	0
290	20231120	152700	4426051650	35850	35850	35850	35850	0
291	20231120	152600	4426051650	35850	35850	35850	35850	0
292	20231120	152500	4426051650	35850	35850	35850	35850	0
293	20231120	152400	4426051650	35850	35850	35850	35850	0
294	20231120	152300	4426051650	35850	35850	35850	35850	0
295	20231120	152200	4426051650	35850	35850	35850	35850	0
296	20231120	152100	4426051650	35850	35850	35850	35850	0
297	20231120	152000	4426051650	35850	35850	35850	35850	0
298	20231120	151900	4426051650	35850	35900	35900	35850	613
299	20231120	151800	4404046600	35900	35900	35900	35850	1128
300	20231120	151700	4363558800	35900	35850	35900	35800	1397
301	20231120	151600	4313472650	35850	35850	35850	35800	302
302	20231120	151500	4302649250	35850	35800	35850	35800	734
303	20231120	151400	4276359050	35850	35850	35850	35800	165
304	20231120	151300	4270444100	35850	35850	35850	35800	455
305	20231120	151200	4254132950	35850	35800	35850	35800	333
306	20231120	151100	4242206150	35800	35800	35850	35800	155
307	20231120	151000	4236649650	35800	35850	35850	35800	214
308	20231120	150900	4228985100	35800	35800	35850	35800	176
309	20231120	150800	4222678050	35850	35800	35850	35800	161
310	20231120	150700	4216913800	35850	35800	35850	35800	28
311	20231120	150600	4215910800	35850	35800	35850	35800	32
312	20231120	150500	4214763700	35800	35850	35850	35800	200
313	20231120	150400	4207601150	35800	35850	35850	35800	738
314	20231120	150300	4181148950	35800	35800	35850	35750	385
315	20231120	150200	4167365300	35750	35750	35850	35750	977
316	20231120	150100	4132382700	35800	35750	35800	35750	16
317	20231120	150000	4131810650	35800	35750	35800	35750	379
318	20231120	145900	4118243350	35750	35750	35800	35750	35
319	20231120	145800	4116991000	35750	35800	35800	35750	700
320	20231120	145700	4091932400	35750	35800	35800	35750	655
321	20231120	145600	4068484900	35750	35750	35800	35750	172
322	20231120	145500	4062335300	35750	35750	35800	35750	356
323	20231120	145400	4049597150	35750	35750	35800	35750	197
324	20231120	145300	4042554000	35750	35750	35800	35750	60
325	20231120	145200	4040408000	35750	35800	35800	35750	22
326	20231120	145100	4039620900	35800	35750	35800	35750	132
327	20231120	145000	4034898800	35750	35750	35800	35750	76
328	20231120	144900	4032180850	35750	35800	35800	35750	101
329	20231120	144800	4028566850	35800	35800	35800	35750	30
330	20231120	144700	4027493650	35750	35750	35800	35750	207
331	20231120	144600	4020092700	35800	35800	35800	35750	22
332	20231120	144500	4019305400	35800	35800	35800	35750	62
333	20231120	144400	4017087050	35750	35750	35800	35750	106
334	20231120	144300	4013296900	35750	35800	35800	35750	75
335	20231120	144200	4010613000	35750	35750	35800	35750	110
336	20231120	144100	4006678100	35800	35750	35800	35750	34
337	20231120	144000	4005461550	35800	35750	35800	35750	247
338	20231120	143900	3996625350	35750	35750	35800	35750	287
339	20231120	143800	3986362600	35750	35750	35800	35750	96
340	20231120	143700	3982929700	35750	35750	35800	35750	294
341	20231120	143600	3972405550	35750	35750	35800	35750	10
342	20231120	143500	3972047900	35750	35750	35800	35750	94
343	20231120	143400	3968686800	35800	35800	35800	35750	196
344	20231120	143300	3961679500	35800	35750	35800	35750	23
345	20231120	143200	3960856400	35750	35750	35800	35750	53
346	20231120	143100	3958959700	35750	35750	35800	35750	19
347	20231120	143000	3958280000	35800	35700	35800	35700	837
348	20231120	142900	3928353600	35750	35750	35750	35700	81
349	20231120	142800	3925458900	35750	35750	35750	35750	1001
350	20231120	142700	3889673150	35750	35750	35800	35750	73
351	20231120	142600	3887062550	35750	35800	35800	35750	272
352	20231120	142500	3877336250	35750	35750	35750	35750	33
353	20231120	142400	3876156500	35800	35750	35800	35750	33
354	20231120	142300	3874975750	35750	35750	35800	35750	93
355	20231120	142200	3871649450	35750	35800	35800	35750	26
356	20231120	142100	3870719550	35800	35750	35800	35750	146
357	20231120	142000	3865499200	35750	35750	35800	35750	422
358	20231120	141900	3850412100	35750	35750	35800	35750	1390
359	20231120	141800	3800718300	35750	35700	35750	35700	462
360	20231120	141700	3784202400	35750	35700	35750	35700	20
361	20231120	141600	3783487850	35700	35750	35750	35700	82
362	20231120	141500	3780557150	35750	35750	35750	35700	137
363	20231120	141400	3775659850	35700	35650	35750	35650	4728
364	20231120	141300	3606806900	35700	35700	35700	35650	129
365	20231120	141200	3602201850	35650	35700	35700	35650	168
366	20231120	141100	3596206750	35650	35650	35700	35650	26
367	20231120	141000	3595279400	35700	35700	35700	35650	283
368	20231120	140900	3585176600	35700	35700	35700	35650	462
369	20231120	140800	3568700600	35650	35700	35700	35650	163
370	20231120	140700	3562888300	35700	35650	35700	35650	52
371	20231120	140600	3561034000	35650	35650	35700	35650	56
372	20231120	140500	3559037550	35650	35700	35700	35650	282
373	20231120	140400	3548980700	35700	35650	35700	35650	229
374	20231120	140300	3540805800	35650	35700	35700	35650	302
375	20231120	140200	3530024750	35650	35700	35700	35650	84
376	20231120	140100	3527026700	35700	35650	35700	35650	385
377	20231120	140000	3513282650	35700	35700	35700	35650	95
378	20231120	135900	3509891500	35700	35650	35700	35650	179
379	20231120	135800	3503503400	35650	35700	35700	35650	21
380	20231120	135700	3502754150	35700	35700	35700	35650	654
381	20231120	135600	3479406700	35700	35700	35700	35650	45
382	20231120	135500	3477801900	35700	35650	35700	35650	85
383	20231120	135400	3474769200	35700	35650	35700	35650	24
384	20231120	135300	3473912900	35650	35650	35700	35650	51
385	20231120	135200	3472094300	35700	35700	35700	35650	246
386	20231120	135100	3463322650	35650	35650	35700	35650	44
387	20231120	135000	3461753600	35700	35650	35700	35650	39
388	20231120	134900	3460362150	35650	35650	35700	35650	1124
389	20231120	134800	3420280050	35650	35650	35700	35650	38
390	20231120	134700	3418925200	35650	35650	35700	35650	637
391	20231120	134600	3396215200	35650	35700	35700	35650	54
392	20231120	134500	3394289050	35650	35650	35700	35650	215
393	20231120	134400	3386619300	35650	35650	35700	35650	43
394	20231120	134300	3385085000	35650	35650	35700	35650	341
395	20231120	134200	3372928300	35650	35650	35700	35650	15
396	20231120	134100	3372393450	35700	35650	35700	35650	44
397	20231120	134000	3370824250	35700	35700	35700	35650	1586
398	20231120	133900	3314207100	35750	35750	35750	35700	110
399	20231120	133800	3310277000	35700	35750	35750	35700	163
400	20231120	133700	3304451550	35700	35700	35750	35700	104
401	20231120	133600	3300738550	35700	35700	35750	35700	156
402	20231120	133500	3295163050	35750	35700	35750	35700	38
403	20231120	133400	3293805250	35750	35750	35750	35700	17
404	20231120	133300	3293197750	35700	35700	35750	35700	291
405	20231120	133200	3282808550	35700	35700	35750	35700	32
406	20231120	133100	3281665200	35700	35700	35750	35700	56
407	20231120	133000	3279665950	35700	35700	35750	35700	87
408	20231120	132900	3276556650	35700	35750	35750	35700	312
409	20231120	132800	3265417450	35750	35750	35750	35700	157
410	20231120	132700	3259811200	35700	35700	35750	35700	802
411	20231120	132600	3231141450	35700	35700	35750	35700	146
412	20231120	132500	3225926700	35700	35700	35750	35700	944
413	20231120	132400	3192225350	35750	35750	35750	35700	649
414	20231120	132300	3169033800	35750	35600	35750	35600	9832
415	20231120	132200	2818345950	35650	35600	35650	35550	4482
416	20231120	132100	2658771200	35600	35500	35600	35500	1018
417	20231120	132000	2622580000	35500	35500	35550	35500	96
418	20231120	131900	2619167850	35550	35500	35550	35500	3208
419	20231120	131800	2505271150	35450	35450	35500	35450	32
420	20231120	131700	2504136550	35450	35450	35500	35450	164
421	20231120	131600	2498315150	35450	35450	35500	35450	32
422	20231120	131500	2497180650	35500	35500	35550	35500	570
423	20231120	131400	2476945450	35500	35500	35550	35500	41
424	20231120	131300	2475489500	35500	35500	35550	35500	266
425	20231120	131200	2466046400	35500	35550	35550	35500	34
426	20231120	131100	2464838150	35550	35500	35550	35500	42
427	20231120	131000	2463346500	35500	35450	35550	35450	594
428	20231120	130900	2442258650	35500	35500	35500	35450	393
429	20231120	130800	2428307500	35500	35450	35500	35450	43
430	20231120	130700	2426782350	35500	35500	35500	35450	32
431	20231120	130600	2425646700	35450	35450	35500	35450	37
432	20231120	130500	2424334600	35450	35450	35500	35450	18
433	20231120	130400	2423696000	35500	35550	35550	35500	1867
434	20231120	130300	2357416950	35550	35550	35550	35500	72
435	20231120	130200	2354858650	35550	35500	35550	35500	36
436	20231120	130100	2353579400	35550	35550	35550	35500	57
437	20231120	130000	2351554650	35500	35550	35550	35500	19
438	20231120	125900	2350879500	35500	35550	35550	35500	14
439	20231120	125800	2350382350	35500	35550	35550	35500	43
440	20231120	125700	2348854950	35500	35500	35550	35500	23
441	20231120	125600	2348037700	35500	35500	35550	35500	123
442	20231120	125500	2343670950	35550	35500	35550	35500	1810
443	20231120	125400	2279334800	35500	35500	35550	35500	264
444	20231120	125300	2269962500	35500	35500	35550	35500	39
445	20231120	125200	2268577550	35550	35500	35550	35500	63
446	20231120	125100	2266340000	35550	35500	35550	35500	40
447	20231120	125000	2264919350	35500	35500	35550	35450	1597
448	20231120	124900	2208229000	35550	35500	35550	35500	18
449	20231120	124800	2207589450	35550	35550	35550	35500	126
450	20231120	124700	2203111300	35500	35500	35550	35500	41
451	20231120	124600	2201654350	35550	35500	35550	35500	596
452	20231120	124500	2180496050	35500	35550	35550	35500	60
453	20231120	124400	2178365700	35500	35500	35550	35500	49
454	20231120	124300	2176625600	35550	35550	35550	35500	91
455	20231120	124200	2173394400	35500	35550	35550	35500	243
456	20231120	124100	2164766050	35500	35500	35550	35500	204
457	20231120	124000	2157524000	35500	35500	35550	35500	51
458	20231120	123900	2155713200	35500	35500	35550	35500	81
459	20231120	123800	2152834000	35550	35550	35550	35500	229
460	20231120	123700	2144704350	35550	35550	35550	35500	54
461	20231120	123600	2142786950	35550	35550	35550	35500	22
462	20231120	123500	2142005500	35500	35500	35500	35500	247
463	20231120	123400	2133237000	35500	35500	35550	35500	51
464	20231120	123300	2131426400	35500	35500	35500	35450	131
465	20231120	123200	2126776200	35450	35550	35550	35450	1106
466	20231120	123100	2087518400	35500	35550	35550	35500	25
467	20231120	123000	2086630000	35550	35500	35550	35500	155
468	20231120	122900	2081122150	35500	35500	35550	35500	64
469	20231120	122800	2078849400	35550	35500	35550	35500	65
470	20231120	122700	2076541100	35550	35500	35550	35500	187
471	20231120	122600	2069898650	35500	35550	35550	35500	20
472	20231120	122500	2069188150	35550	35500	35550	35500	114
473	20231120	122400	2065140000	35500	35500	35550	35500	36
474	20231120	122300	2063861650	35500	35550	35550	35500	53
475	20231120	122200	2061979000	35500	35550	35550	35500	63
476	20231120	122100	2059740700	35500	35500	35550	35500	136
477	20231120	122000	2054911950	35550	35450	35550	35450	201
478	20231120	121900	2047775650	35500	35500	35500	35450	21
479	20231120	121800	2047030400	35450	35500	35500	35450	225
480	20231120	121700	2039044000	35500	35500	35500	35450	353
481	20231120	121600	2026514800	35500	35500	35500	35450	22
482	20231120	121500	2025734150	35450	35500	35500	35450	41
483	20231120	121400	2024279850	35450	35500	35500	35450	21
484	20231120	121300	2023534900	35500	35550	35550	35450	290
485	20231120	121200	2013240050	35550	35550	35550	35500	62
486	20231120	121100	2011037600	35500	35500	35550	35500	60
487	20231120	121000	2008906600	35500	35550	35550	35500	71
488	20231120	120900	2006384900	35550	35550	35550	35500	960
489	20231120	120800	1972303500	35500	35500	35550	35500	81
490	20231120	120700	1969427350	35550	35550	35550	35500	65
491	20231120	120600	1967116950	35550	35550	35550	35500	59
492	20231120	120500	1965020600	35500	35500	35550	35500	55
493	20231120	120400	1963067000	35550	35500	35550	35500	40
494	20231120	120300	1961645550	35550	35500	35550	35500	48
495	20231120	120200	1959940500	35500	35500	35550	35500	16
496	20231120	120100	1959372100	35500	35550	35550	35500	156
497	20231120	120000	1953826650	35550	35550	35550	35500	61
498	20231120	115900	1951660100	35550	35550	35550	35500	42
499	20231120	115800	1950167700	35550	35500	35550	35500	111
500	20231120	115700	1946226300	35550	35500	35550	35500	15
501	20231120	115600	1945693350	35500	35550	35550	35500	149
502	20231120	115500	1940402800	35500	35500	35550	35500	41
503	20231120	115400	1938946700	35550	35500	35550	35450	429
504	20231120	115300	1923717150	35500	35450	35500	35450	77
505	20231120	115200	1920986500	35500	35500	35500	35450	20
506	20231120	115100	1920276700	35500	35500	35500	35450	28
507	20231120	115000	1919283050	35500	35450	35500	35450	49
508	20231120	114900	1917545000	35500	35450	35500	35450	28
509	20231120	114800	1916551350	35450	35500	35500	35450	51
510	20231120	114700	1914741500	35450	35450	35500	35450	52
511	20231120	114600	1912897050	35450	35500	35500	35450	408
512	20231120	114500	1898413300	35500	35500	35500	35450	44
513	20231120	114400	1896852700	35450	35500	35500	35450	42
514	20231120	114300	1895361900	35500	35500	35500	35450	6
515	20231120	114200	1895149100	35450	35500	35550	35450	981
516	20231120	114100	1860324550	35450	35450	35500	35450	27
517	20231120	114000	1859367100	35450	35500	35500	35450	36
518	20231120	113900	1858090450	35450	35500	35500	35450	26
519	20231120	113800	1857168400	35500	35450	35500	35450	13
520	20231120	113700	1856707450	35500	35500	35500	35450	45
521	20231120	113600	1855111250	35500	35450	35500	35450	68
522	20231120	113500	1852700050	35500	35450	35500	35450	65
523	20231120	113400	1850394050	35450	35450	35500	35400	1582
524	20231120	113300	1794320700	35450	35500	35500	35450	47
525	20231120	113200	1792654500	35450	35500	35500	35450	85
526	20231120	113100	1789639800	35450	35450	35500	35450	330
527	20231120	113000	1777940650	35500	35450	35500	35450	82
528	20231120	112900	1775031950	35450	35450	35500	35450	17
529	20231120	112800	1774428850	35500	35450	35500	35450	7
530	20231120	112700	1774180650	35450	35500	35500	35450	38
531	20231120	112600	1772833000	35450	35450	35500	35450	46
532	20231120	112500	1771201650	35500	35450	35500	35450	27
533	20231120	112400	1770244450	35500	35450	35500	35450	38
534	20231120	112300	1768895800	35450	35450	35500	35450	128
535	20231120	112200	1764357000	35450	35450	35500	35450	33
536	20231120	112100	1763186800	35450	35450	35500	35450	58
537	20231120	112000	1761130200	35450	35450	35500	35450	33
538	20231120	111900	1759960250	35500	35500	35500	35450	18
539	20231120	111800	1759321450	35500	35500	35500	35450	86
540	20231120	111700	1756270650	35450	35450	35500	35450	83
541	20231120	111600	1753327950	35500	35500	35500	35450	129
542	20231120	111500	1748751400	35500	35450	35500	35450	173
543	20231120	111400	1742615050	35500	35500	35500	35450	24
544	20231120	111300	1741763150	35450	35450	35500	35450	87
545	20231120	111200	1738678500	35450	35500	35500	35450	137
546	20231120	111100	1733816250	35500	35500	35500	35500	268
547	20231120	111000	1724302250	35550	35500	35550	35500	35
548	20231120	110900	1723059200	35500	35550	35550	35500	45
549	20231120	110800	1721459600	35550	35500	35550	35500	408
550	20231120	110700	1706975350	35500	35500	35550	35500	140
551	20231120	110600	1702004850	35500	35500	35550	35500	172
552	20231120	110500	1695898800	35550	35550	35550	35500	44
553	20231120	110400	1694335700	35550	35500	35550	35500	35
554	20231120	110300	1693091600	35500	35500	35500	35500	49
555	20231120	110200	1691352100	35500	35500	35550	35500	933
556	20231120	110100	1658202000	35500	35500	35500	35450	63
557	20231120	110000	1655965650	35500	35450	35500	35450	92
558	20231120	105900	1652703950	35450	35500	35500	35450	18
559	20231120	105800	1652065050	35450	35500	35500	35450	13
560	20231120	105700	1651603700	35500	35400	35500	35400	1527
561	20231120	105600	1597468850	35450	35400	35450	35400	18
562	20231120	105500	1596830800	35400	35400	35450	35400	100
563	20231120	105400	1593288150	35450	35450	35450	35400	35
564	20231120	105300	1592048500	35450	35450	35450	35400	91
565	20231120	105200	1588824050	35400	35400	35450	35400	544
566	20231120	105100	1569561550	35450	35450	35450	35400	236
567	20231120	105000	1561197000	35450	35400	35450	35400	136
568	20231120	104900	1556381350	35400	35450	35450	35400	621
569	20231120	104800	1534395400	35450	35450	35450	35400	23
570	20231120	104700	1533580300	35400	35400	35450	35400	43
571	20231120	104600	1532057800	35450	35400	35450	35400	34
572	20231120	104500	1530853900	35400	35400	35450	35400	164
573	20231120	104400	1525047900	35450	35500	35500	35400	2316
574	20231120	104300	1442954500	35500	35500	35500	35500	25
575	20231120	104200	1442067000	35450	35500	35500	35450	69
576	20231120	104100	1439618450	35450	35500	35500	35450	1150
577	20231120	104000	1398800200	35600	35550	35600	35500	356
578	20231120	103900	1386139900	35500	35650	35650	35500	1539
579	20231120	103800	1331376600	35650	35550	35650	35550	649
580	20231120	103700	1308278600	35550	35500	35550	35500	120
581	20231120	103600	1304013550	35500	35550	35550	35500	92
582	20231120	103500	1300747050	35500	35500	35500	35500	0
583	20231120	103400	1300747050	35500	35550	35550	35500	71
584	20231120	103300	1298223950	35550	35550	35550	35550	10
585	20231120	103200	1297868450	35550	35500	35550	35500	206
586	20231120	103100	1290546100	35550	35550	35550	35500	142
587	20231120	103000	1285501100	35550	35550	35550	35500	106
588	20231120	102900	1281733350	35550	35550	35550	35500	200
589	20231120	102800	1274624350	35500	35500	35500	35500	0
590	20231120	102700	1274624350	35500	35500	35500	35500	56
591	20231120	102600	1272636350	35500	35500	35500	35500	5
592	20231120	102500	1272458850	35500	35500	35550	35500	7
593	20231120	102400	1272210150	35500	35500	35500	35500	22
594	20231120	102300	1271429150	35500	35500	35500	35500	17
595	20231120	102200	1270825650	35500	35550	35550	35450	80
596	20231120	102100	1267987100	35450	35500	35500	35450	15
597	20231120	102000	1267455200	35500	35500	35500	35500	309
598	20231120	101900	1256485700	35500	35550	35550	35500	168
599	20231120	101800	1250521650	35550	35550	35550	35500	48
600	20231120	101700	1248815350	35550	35500	35550	35500	22
601	20231120	101600	1248034300	35500	35500	35500	35500	1
602	20231120	101500	1247998800	35500	35450	35500	35450	472
603	20231120	101400	1231244350	35500	35500	35500	35450	83
604	20231120	101300	1228298900	35450	35450	35450	35450	36
605	20231120	101200	1227022700	35500	35450	35500	35450	205
606	20231120	101100	1219752850	35450	35500	35500	35450	113
607	20231120	101000	1215746700	35450	35450	35500	35450	70
608	20231120	100900	1213264500	35450	35550	35550	35450	530
609	20231120	100800	1194456300	35550	35600	35600	35550	101
610	20231120	100700	1190865700	35600	35550	35600	35500	237
611	20231120	100600	1182440650	35550	35500	35550	35500	13
612	20231120	100500	1181978550	35500	35550	35550	35500	193
613	20231120	100400	1175122400	35550	35550	35600	35550	963
614	20231120	100300	1140868000	35600	35600	35600	35600	108
615	20231120	100200	1137023200	35600	35550	35600	35450	1548
616	20231120	100100	1082036250	35550	35450	35550	35450	321
617	20231120	100000	1070637300	35450	35500	35500	35450	110
618	20231120	095900	1066732450	35500	35450	35500	35450	184
619	20231120	095800	1060201400	35500	35450	35500	35450	57
620	20231120	095700	1058179850	35450	35500	35550	35450	1834
621	20231120	095600	993073200	35500	35550	35550	35500	273
622	20231120	095500	983371550	35500	35500	35550	35500	469
623	20231120	095400	966717000	35500	35550	35550	35500	57
624	20231120	095300	964693450	35550	35600	35600	35500	52
625	20231120	095200	962845500	35500	35500	35600	35500	271
626	20231120	095100	953218500	35500	35500	35500	35500	103
627	20231120	095000	949562000	35600	35550	35600	35550	105
628	20231120	094900	945825250	35600	35600	35600	35550	193
629	20231120	094800	938963300	35600	35600	35600	35550	58
630	20231120	094700	936900600	35600	35550	35650	35550	203
631	20231120	094600	929678750	35550	35650	35650	35550	50
632	20231120	094500	927899150	35650	35600	35650	35600	190
633	20231120	094400	921134900	35600	35650	35650	35600	159
634	20231120	094300	915473950	35650	35500	35650	35500	2173
635	20231120	094200	838262450	35500	35450	35500	35450	209
636	20231120	094100	830847000	35500	35500	35500	35450	719
637	20231120	094000	805323950	35500	35450	35500	35450	41
638	20231120	093900	803869650	35450	35450	35500	35450	61
639	20231120	093800	801706350	35500	35450	35500	35450	279
640	20231120	093700	791813350	35450	35500	35500	35450	53
641	20231120	093600	789934350	35500	35500	35500	35450	157
642	20231120	093500	784368350	35500	35500	35500	35450	73
643	20231120	093400	781778600	35450	35450	35500	35450	632
644	20231120	093300	759370400	35450	35450	35450	35400	595
645	20231120	093200	738279250	35450	35500	35500	35400	1255
646	20231120	093100	693795550	35450	35450	35450	35400	294
647	20231120	093000	683376500	35450	35450	35500	35450	652
648	20231120	092900	660261200	35450	35500	35500	35400	1092
649	20231120	092800	621557100	35450	35500	35550	35450	1221
650	20231120	092700	578217700	35500	35550	35550	35500	26
651	20231120	092600	577294500	35550	35550	35550	35550	9
652	20231120	092500	576974550	35500	35550	35550	35500	84
653	20231120	092400	573989900	35500	35550	35550	35500	46
654	20231120	092300	572355850	35550	35500	35550	35500	70
655	20231120	092200	569870600	35500	35500	35550	35500	74
656	20231120	092100	567243500	35500	35500	35500	35500	129
657	20231120	092000	562664000	35500	35550	35550	35450	1608
658	20231120	091900	505585250	35550	35550	35550	35550	299
659	20231120	091800	494955800	35550	35550	35550	35550	34
660	20231120	091700	493747100	35500	35500	35550	35500	191
661	20231120	091600	486966500	35550	35500	35550	35500	65
662	20231120	091500	484656050	35500	35500	35550	35500	413
663	20231120	091400	469984900	35500	35550	35550	35500	1633
664	20231120	091300	412005250	35550	35550	35600	35500	595
665	20231120	091200	390854000	35600	35600	35600	35550	38
666	20231120	091100	389502200	35600	35600	35600	35600	197
667	20231120	091000	382489000	35650	35650	35650	35650	139
668	20231120	090900	377533650	35650	35600	35700	35550	114
669	20231120	090800	373476700	35700	35600	35750	35600	485
670	20231120	090700	356181050	35600	35600	35650	35550	143
671	20231120	090600	351090700	35600	35550	35600	35500	134
672	20231120	090500	346327650	35550	35600	35600	35550	546
673	20231120	090400	326915500	35600	35550	35600	35500	470
674	20231120	090300	310196250	35450	35450	35550	35450	1101
675	20231120	090200	271120700	35350	35550	35550	35350	4927
676	20231120	090100	96276150	35550	35500	35550	35500	1122
677	20231120	090000	56389300	35550	35550	35600	35300	1588