KissMeData/041830/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	191600	326009250	24000	24000	24000	24000	284
3	20231120	191500	326009250	24000	24000	24000	24000	0
4	20231120	191400	326009250	24000	24000	24000	24000	0
5	20231120	191300	326009250	24000	24000	24000	24000	0
6	20231120	191200	326009250	24000	24000	24000	24000	0
7	20231120	191100	326009250	24000	24000	24000	24000	0
8	20231120	191000	326009250	24000	24000	24000	24000	0
9	20231120	190900	326009250	24000	24000	24000	24000	0
10	20231120	190800	326009250	24000	24000	24000	24000	0
11	20231120	190700	326009250	24000	24000	24000	24000	0
12	20231120	190600	326009250	24000	24000	24000	24000	0
13	20231120	190500	326009250	24000	24000	24000	24000	0
14	20231120	190400	326009250	24000	24000	24000	24000	0
15	20231120	190300	326009250	24000	24000	24000	24000	0
16	20231120	190200	326009250	24000	24000	24000	24000	0
17	20231120	190100	326009250	24000	24000	24000	24000	0
18	20231120	190000	326009250	24000	24000	24000	24000	0
19	20231120	185900	326009250	24000	24000	24000	24000	0
20	20231120	185800	326009250	24000	24000	24000	24000	0
21	20231120	185700	326009250	24000	24000	24000	24000	0
22	20231120	185600	326009250	24000	24000	24000	24000	0
23	20231120	185500	326009250	24000	24000	24000	24000	0
24	20231120	185400	326009250	24000	24000	24000	24000	0
25	20231120	185300	326009250	24000	24000	24000	24000	0
26	20231120	185200	326009250	24000	24000	24000	24000	0
27	20231120	185100	326009250	24000	24000	24000	24000	0
28	20231120	185000	326009250	24000	24000	24000	24000	0
29	20231120	184900	326009250	24000	24000	24000	24000	0
30	20231120	184800	326009250	24000	24000	24000	24000	0
31	20231120	184700	326009250	24000	24000	24000	24000	0
32	20231120	184600	326009250	24000	24000	24000	24000	284
33	20231120	184500	326009250	24000	24000	24000	24000	0
34	20231120	184400	326009250	24000	24000	24000	24000	0
35	20231120	184300	326009250	24000	24000	24000	24000	0
36	20231120	184200	326009250	24000	24000	24000	24000	0
37	20231120	184100	326009250	24000	24000	24000	24000	0
38	20231120	184000	326009250	24000	24000	24000	24000	0
39	20231120	183900	326009250	24000	24000	24000	24000	0
40	20231120	183800	326009250	24000	24000	24000	24000	0
41	20231120	183700	326009250	24000	24000	24000	24000	0
42	20231120	183600	326009250	24000	24000	24000	24000	0
43	20231120	183500	326009250	24000	24000	24000	24000	0
44	20231120	183400	326009250	24000	24000	24000	24000	0
45	20231120	183300	326009250	24000	24000	24000	24000	0
46	20231120	183200	326009250	24000	24000	24000	24000	0
47	20231120	183100	326009250	24000	24000	24000	24000	0
48	20231120	183000	326009250	24000	24000	24000	24000	0
49	20231120	182900	326009250	24000	24000	24000	24000	0
50	20231120	182800	326009250	24000	24000	24000	24000	0
51	20231120	182700	326009250	24000	24000	24000	24000	0
52	20231120	182600	326009250	24000	24000	24000	24000	0
53	20231120	182500	326009250	24000	24000	24000	24000	0
54	20231120	182400	326009250	24000	24000	24000	24000	0
55	20231120	182300	326009250	24000	24000	24000	24000	0
56	20231120	182200	326009250	24000	24000	24000	24000	0
57	20231120	182100	326009250	24000	24000	24000	24000	0
58	20231120	182000	326009250	24000	24000	24000	24000	0
59	20231120	181900	326009250	24000	24000	24000	24000	0
60	20231120	181800	326009250	24000	24000	24000	24000	0
61	20231120	181700	326009250	24000	24000	24000	24000	0
62	20231120	181600	326009250	24000	24000	24000	24000	284
63	20231120	181500	326009250	24000	24000	24000	24000	0
64	20231120	181400	326009250	24000	24000	24000	24000	0
65	20231120	181300	326009250	24000	24000	24000	24000	0
66	20231120	181200	326009250	24000	24000	24000	24000	0
67	20231120	181100	326009250	24000	24000	24000	24000	0
68	20231120	181000	326009250	24000	24000	24000	24000	0
69	20231120	180900	326009250	24000	24000	24000	24000	0
70	20231120	180800	326009250	24000	24000	24000	24000	0
71	20231120	180700	326009250	24000	24000	24000	24000	0
72	20231120	180600	326009250	24000	24000	24000	24000	0
73	20231120	180500	326009250	24000	24000	24000	24000	0
74	20231120	180400	326009250	24000	24000	24000	24000	0
75	20231120	180300	326009250	24000	24000	24000	24000	0
76	20231120	180200	326009250	24000	24000	24000	24000	0
77	20231120	180100	326009250	24000	24000	24000	24000	0
78	20231120	180000	326009250	24000	24000	24000	24000	0
79	20231120	175900	326009250	24000	24000	24000	24000	0
80	20231120	175800	326009250	24000	24000	24000	24000	0
81	20231120	175700	326009250	24000	24000	24000	24000	0
82	20231120	175600	326009250	24000	24000	24000	24000	0
83	20231120	175500	326009250	24000	24000	24000	24000	0
84	20231120	175400	326009250	24000	24000	24000	24000	0
85	20231120	175300	326009250	24000	24000	24000	24000	0
86	20231120	175200	326009250	24000	24000	24000	24000	0
87	20231120	175100	326009250	24000	24000	24000	24000	0
88	20231120	175000	326009250	24000	24000	24000	24000	0
89	20231120	174900	326009250	24000	24000	24000	24000	0
90	20231120	174800	326009250	24000	24000	24000	24000	0
91	20231120	174700	326009250	24000	24000	24000	24000	0
92	20231120	174600	326009250	24000	24000	24000	24000	284
93	20231120	174500	326009250	24000	24000	24000	24000	0
94	20231120	174400	326009250	24000	24000	24000	24000	0
95	20231120	174300	326009250	24000	24000	24000	24000	0
96	20231120	174200	326009250	24000	24000	24000	24000	0
97	20231120	174100	326009250	24000	24000	24000	24000	0
98	20231120	174000	326009250	24000	24000	24000	24000	0
99	20231120	173900	326009250	24000	24000	24000	24000	0
100	20231120	173800	326009250	24000	24000	24000	24000	0
101	20231120	173700	326009250	24000	24000	24000	24000	0
102	20231120	173600	326009250	24000	24000	24000	24000	0
103	20231120	173500	326009250	24000	24000	24000	24000	0
104	20231120	173400	326009250	24000	24000	24000	24000	0
105	20231120	173300	326009250	24000	24000	24000	24000	0
106	20231120	173200	326009250	24000	24000	24000	24000	0
107	20231120	173100	326009250	24000	24000	24000	24000	0
108	20231120	173000	326009250	24000	24000	24000	24000	0
109	20231120	172900	326009250	24000	24000	24000	24000	0
110	20231120	172800	326009250	24000	24000	24000	24000	0
111	20231120	172700	326009250	24000	24000	24000	24000	0
112	20231120	172600	326009250	24000	24000	24000	24000	0
113	20231120	172500	326009250	24000	24000	24000	24000	0
114	20231120	172400	326009250	24000	24000	24000	24000	0
115	20231120	172300	326009250	24000	24000	24000	24000	0
116	20231120	172200	326009250	24000	24000	24000	24000	0
117	20231120	172100	326009250	24000	24000	24000	24000	0
118	20231120	172000	326009250	24000	24000	24000	24000	0
119	20231120	171900	326009250	24000	24000	24000	24000	0
120	20231120	171800	326009250	24000	24000	24000	24000	0
121	20231120	171700	326009250	24000	24000	24000	24000	0
122	20231120	171600	326009250	24000	24000	24000	24000	284
123	20231120	171500	326009250	24000	24000	24000	24000	0
124	20231120	171400	326009250	24000	24000	24000	24000	0
125	20231120	171300	326009250	24000	24000	24000	24000	0
126	20231120	171200	326009250	24000	24000	24000	24000	0
127	20231120	171100	326009250	24000	24000	24000	24000	0
128	20231120	171000	326009250	24000	24000	24000	24000	0
129	20231120	170900	326009250	24000	24000	24000	24000	0
130	20231120	170800	326009250	24000	24000	24000	24000	0
131	20231120	170700	326009250	24000	24000	24000	24000	0
132	20231120	170600	326009250	24000	24000	24000	24000	0
133	20231120	170500	326009250	24000	24000	24000	24000	0
134	20231120	170400	326009250	24000	24000	24000	24000	0
135	20231120	170300	326009250	24000	24000	24000	24000	0
136	20231120	170200	326009250	24000	24000	24000	24000	0
137	20231120	170100	326009250	24000	24000	24000	24000	0
138	20231120	170000	326009250	24000	24000	24000	24000	0
139	20231120	165900	326009250	24000	24000	24000	24000	0
140	20231120	165800	326009250	24000	24000	24000	24000	0
141	20231120	165700	326009250	24000	24000	24000	24000	0
142	20231120	165600	326009250	24000	24000	24000	24000	0
143	20231120	165500	326009250	24000	24000	24000	24000	0
144	20231120	165400	326009250	24000	24000	24000	24000	0
145	20231120	165300	326009250	24000	24000	24000	24000	0
146	20231120	165200	326009250	24000	24000	24000	24000	0
147	20231120	165100	326009250	24000	24000	24000	24000	0
148	20231120	165000	326009250	24000	24000	24000	24000	0
149	20231120	164900	326009250	24000	24000	24000	24000	0
150	20231120	164800	326009250	24000	24000	24000	24000	0
151	20231120	164700	326009250	24000	24000	24000	24000	0
152	20231120	164600	326009250	24000	24000	24000	24000	284
153	20231120	164500	326009250	24000	24000	24000	24000	0
154	20231120	164400	326009250	24000	24000	24000	24000	0
155	20231120	164300	326009250	24000	24000	24000	24000	0
156	20231120	164200	326009250	24000	24000	24000	24000	0
157	20231120	164100	326009250	24000	24000	24000	24000	0
158	20231120	164000	326009250	24000	24000	24000	24000	0
159	20231120	163900	326009250	24000	24000	24000	24000	0
160	20231120	163800	326009250	24000	24000	24000	24000	0
161	20231120	163700	326009250	24000	24000	24000	24000	0
162	20231120	163600	326009250	24000	24000	24000	24000	0
163	20231120	163500	326009250	24000	24000	24000	24000	0
164	20231120	163400	326009250	24000	24000	24000	24000	0
165	20231120	163300	326009250	24000	24000	24000	24000	0
166	20231120	163200	326009250	24000	24000	24000	24000	0
167	20231120	163100	326009250	24000	24000	24000	24000	0
168	20231120	163000	326009250	24000	24000	24000	24000	0
169	20231120	162900	326009250	24000	24000	24000	24000	0
170	20231120	162800	326009250	24000	24000	24000	24000	0
171	20231120	162700	326009250	24000	24000	24000	24000	0
172	20231120	162600	326009250	24000	24000	24000	24000	0
173	20231120	162500	326009250	24000	24000	24000	24000	0
174	20231120	162400	326009250	24000	24000	24000	24000	0
175	20231120	162300	326009250	24000	24000	24000	24000	0
176	20231120	162200	326009250	24000	24000	24000	24000	0
177	20231120	162100	326009250	24000	24000	24000	24000	0
178	20231120	162000	326009250	24000	24000	24000	24000	0
179	20231120	161900	326009250	24000	24000	24000	24000	0
180	20231120	161800	326009250	24000	24000	24000	24000	0
181	20231120	161700	326009250	24000	24000	24000	24000	0
182	20231120	161600	326009250	24000	24000	24000	24000	284
183	20231120	161500	326009250	24000	24000	24000	24000	0
184	20231120	161400	326009250	24000	24000	24000	24000	0
185	20231120	161300	326009250	24000	24000	24000	24000	0
186	20231120	161200	326009250	24000	24000	24000	24000	0
187	20231120	161100	326009250	24000	24000	24000	24000	0
188	20231120	161000	326009250	24000	24000	24000	24000	0
189	20231120	160900	326009250	24000	24000	24000	24000	0
190	20231120	160800	326009250	24000	24000	24000	24000	0
191	20231120	160700	326009250	24000	24000	24000	24000	0
192	20231120	160600	326009250	24000	24000	24000	24000	0
193	20231120	160500	326009250	24000	24000	24000	24000	0
194	20231120	160400	326009250	24000	24000	24000	24000	0
195	20231120	160300	326009250	24000	24000	24000	24000	0
196	20231120	160200	326009250	24000	24000	24000	24000	0
197	20231120	160100	326009250	24000	24000	24000	24000	0
198	20231120	160000	326009250	24000	24000	24000	24000	0
199	20231120	155900	326009250	24000	24000	24000	24000	0
200	20231120	155800	326009250	24000	24000	24000	24000	0
201	20231120	155700	326009250	24000	24000	24000	24000	0
202	20231120	155600	326009250	24000	24000	24000	24000	0
203	20231120	155500	326009250	24000	24000	24000	24000	0
204	20231120	155400	326009250	24000	24000	24000	24000	0
205	20231120	155300	326009250	24000	24000	24000	24000	0
206	20231120	155200	326009250	24000	24000	24000	24000	0
207	20231120	155100	326009250	24000	24000	24000	24000	0
208	20231120	155000	326009250	24000	24000	24000	24000	0
209	20231120	154900	326009250	24000	24000	24000	24000	0
210	20231120	154800	326009250	24000	24000	24000	24000	0
211	20231120	154700	326009250	24000	24000	24000	24000	0
212	20231120	154600	326009250	24000	24000	24000	24000	284
213	20231120	154500	326009250	24000	24000	24000	24000	0
214	20231120	154400	326009250	24000	24000	24000	24000	0
215	20231120	154300	326009250	24000	24000	24000	24000	0
216	20231120	154200	326009250	24000	24000	24000	24000	0
217	20231120	154100	326009250	24000	24000	24000	24000	0
218	20231120	154000	326009250	24000	24000	24000	24000	0
219	20231120	153900	326009250	24000	24000	24000	24000	0
220	20231120	153800	326009250	24000	24000	24000	24000	0
221	20231120	153700	326009250	24000	24000	24000	24000	0
222	20231120	153600	326009250	24000	24000	24000	24000	0
223	20231120	153500	326009250	24000	24000	24000	24000	0
224	20231120	153400	326009250	24000	24000	24000	24000	0
225	20231120	153300	326009250	24000	24000	24000	24000	0
226	20231120	153200	326009250	24000	24000	24000	24000	0
227	20231120	153100	326009250	24000	24000	24000	24000	0
228	20231120	153000	326009250	24000	24000	24000	24000	284
229	20231120	152900	319193250	24000	24000	24000	24000	0
230	20231120	152800	319193250	24000	24000	24000	24000	0
231	20231120	152700	319193250	24000	24000	24000	24000	0
232	20231120	152600	319193250	24000	24000	24000	24000	0
233	20231120	152500	319193250	24000	24000	24000	24000	0
234	20231120	152400	319193250	24000	24000	24000	24000	0
235	20231120	152300	319193250	24000	24000	24000	24000	0
236	20231120	152200	319193250	24000	24000	24000	24000	0
237	20231120	152100	319193250	24000	24000	24000	24000	0
238	20231120	152000	319193250	24000	24000	24000	24000	0
239	20231120	151900	319193250	24000	24000	24000	24000	18
240	20231120	151800	318761250	23900	23900	23900	23900	53
241	20231120	151700	317494550	23900	23900	24000	23900	115
242	20231120	151600	314742750	23900	23950	23950	23900	211
243	20231120	151500	309689550	23950	23950	23950	23950	391
244	20231120	151400	300325100	23900	23950	23950	23900	6
245	20231120	151300	300181600	23950	23900	23950	23900	25
246	20231120	151200	299583100	23900	23900	23900	23900	6
247	20231120	151100	299439700	24000	23950	24000	23900	71
248	20231120	151000	297739500	23950	23950	23950	23950	7
249	20231120	150900	297571850	23950	23950	23950	23950	13
250	20231120	150800	297260500	23950	23950	23950	23950	6
251	20231120	150700	297116800	23950	23950	23950	23950	3
252	20231120	150600	297044950	23950	23950	23950	23950	10
253	20231120	150500	296805450	23950	23950	23950	23950	72
254	20231120	150400	295081050	23950	23950	23950	23950	0
255	20231120	150300	295081050	23950	23950	23950	23950	6
256	20231120	150200	294937350	23950	23950	23950	23950	8
257	20231120	150100	294745750	23950	23950	23950	23950	20
258	20231120	150000	294266750	23950	23950	23950	23950	2
259	20231120	145900	294218850	24000	23950	24000	23950	15
260	20231120	145800	293859250	23950	23950	23950	23950	10
261	20231120	145700	293619750	24000	23950	24000	23950	11
262	20231120	145600	293356100	23950	23950	23950	23950	4
263	20231120	145500	293260300	23950	23950	24000	23950	16
264	20231120	145400	292876900	23950	23950	23950	23950	13
265	20231120	145300	292565550	23950	23950	24000	23950	51
266	20231120	145200	291341700	24000	23950	24000	23950	15
267	20231120	145100	290981950	23950	23950	24000	23950	2057
268	20231120	145000	241714100	23950	23950	23950	23950	22
269	20231120	144900	241187200	24000	24000	24000	23950	8
270	20231120	144800	240995350	23950	23950	23950	23950	5
271	20231120	144700	240875600	24000	24000	24000	24000	0
272	20231120	144600	240875600	24000	24000	24000	23950	26
273	20231120	144500	240252000	24000	24000	24000	24000	3
274	20231120	144400	240180000	24000	23950	24000	23950	12
275	20231120	144300	239892400	24000	24000	24000	24000	5
276	20231120	144200	239772400	24000	24000	24050	24000	107
277	20231120	144100	237204150	24000	24000	24000	24000	4
278	20231120	144000	237108150	24000	23950	24000	23950	8
279	20231120	143900	236916300	23950	23950	23950	23950	18
280	20231120	143800	236485200	23950	24050	24050	23950	5
281	20231120	143700	236365150	23950	23950	23950	23950	3
282	20231120	143600	236293300	24000	24000	24000	23950	116
283	20231120	143500	233509550	23950	24000	24000	23950	11
284	20231120	143400	233245900	23950	23950	23950	23950	0
285	20231120	143300	233245900	23950	23950	24000	23950	14
286	20231120	143200	232910350	23950	23950	23950	23950	42
287	20231120	143100	231904450	23950	24000	24000	23950	58
288	20231120	143000	230512750	24050	24000	24050	24000	308
289	20231120	142900	223120650	24000	24100	24100	24000	6
290	20231120	142800	222976350	24000	24000	24000	24000	9
291	20231120	142700	222760350	24050	24000	24050	24000	97
292	20231120	142600	220428050	24000	24000	24000	24000	3
293	20231120	142500	220356050	24000	24000	24000	24000	5
294	20231120	142400	220236050	23950	23950	23950	23950	11
295	20231120	142300	219972600	23950	23950	24000	23950	15
296	20231120	142200	219613050	24050	23950	24050	23950	319
297	20231120	142100	211951400	24000	24000	24000	24000	13
298	20231120	142000	211639400	24050	24000	24050	24000	42
299	20231120	141900	210631100	24000	24000	24000	24000	0
300	20231120	141800	210631100	24000	23950	24050	23950	14
301	20231120	141700	210295100	23950	23950	24000	23950	19
302	20231120	141600	209839900	23950	23950	24000	23950	11
303	20231120	141500	209576200	23950	23950	23950	23950	0
304	20231120	141400	209576200	23950	24000	24000	23950	10
305	20231120	141300	209336450	23950	23950	23950	23950	8
306	20231120	141200	209144850	23950	24000	24000	23950	16
307	20231120	141100	208761450	23950	23950	23950	23950	6
308	20231120	141000	208617750	24000	24000	24000	24000	7
309	20231120	140900	208449750	24050	24000	24050	24000	8
310	20231120	140800	208257650	24000	24000	24000	24000	18
311	20231120	140700	207825650	24050	23950	24050	23950	4
312	20231120	140600	207729550	23950	23950	23950	23950	7
313	20231120	140500	207561900	24000	24000	24050	23950	30
314	20231120	140400	206841900	24000	24000	24000	24000	4
315	20231120	140300	206745900	24000	24000	24050	24000	8
316	20231120	140200	206553650	24000	24000	24000	24000	10
317	20231120	140100	206313650	24000	24000	24050	24000	19
318	20231120	140000	205857400	24000	24000	24000	24000	0
319	20231120	135900	205857400	24000	24050	24050	24000	14
320	20231120	135800	205521100	24000	24000	24000	24000	6
321	20231120	135700	205377100	24000	24000	24000	24000	12
322	20231120	135600	205089100	24050	24000	24050	24000	10
323	20231120	135500	204848900	24000	24000	24000	24000	8
324	20231120	135400	204656900	24050	24000	24050	24000	15
325	20231120	135300	204296650	24000	24000	24000	24000	14
326	20231120	135200	203960650	24050	24000	24050	24000	5
327	20231120	135100	203840450	24000	24000	24000	24000	2
328	20231120	135000	203792450	24000	24000	24050	24000	26
329	20231120	134900	203168200	24100	24000	24100	24000	6
330	20231120	134800	203024100	24000	24050	24050	24000	7
331	20231120	134700	202855900	24050	24050	24050	24050	44
332	20231120	134600	201797700	24050	24050	24050	24050	38
333	20231120	134500	200883800	24100	24050	24100	24050	50
334	20231120	134400	199679050	24050	24050	24050	24050	7
335	20231120	134300	199510700	24100	24050	24100	24050	14
336	20231120	134200	199173800	24050	24050	24050	24050	13
337	20231120	134100	198861150	24050	24050	24100	24050	15
338	20231120	134000	198500100	24050	24050	24050	24050	21
339	20231120	133900	197995050	24050	24050	24100	24050	16
340	20231120	133800	197610050	24050	24050	24050	24050	14
341	20231120	133700	197273350	24050	24050	24050	24050	4
342	20231120	133600	197177150	24000	24000	24000	24000	7
343	20231120	133500	197009150	24050	24000	24050	24000	5
344	20231120	133400	196888950	24000	24000	24000	24000	16
345	20231120	133300	196504950	24000	24000	24000	24000	6
346	20231120	133200	196360950	24050	24050	24050	24050	41
347	20231120	133100	195374900	24000	24000	24000	24000	14
348	20231120	133000	195038900	24000	23950	24050	23950	11
349	20231120	132900	194774800	23950	23950	24050	23950	17
350	20231120	132800	194366950	23950	24050	24050	23950	10
351	20231120	132700	194127050	23950	24000	24000	23950	21
352	20231120	132600	193623650	24050	23950	24050	23950	3
353	20231120	132500	193551600	23950	23950	23950	23950	4
354	20231120	132400	193455800	24000	23950	24050	23950	14
355	20231120	132300	193120050	23950	23950	23950	23950	12
356	20231120	132200	192832650	23950	24050	24050	23950	6
357	20231120	132100	192688700	24000	23950	24000	23950	8
358	20231120	132000	192497050	23950	24000	24000	23950	5
359	20231120	131900	192377150	24050	23950	24050	23950	16
360	20231120	131800	191993600	23950	23950	24000	23950	5
361	20231120	131700	191873750	23950	24000	24050	23950	10
362	20231120	131600	191633850	23950	23950	23950	23950	11
363	20231120	131500	191370400	23950	23950	24050	23950	25
364	20231120	131400	190771300	23950	23950	23950	23950	6
365	20231120	131300	190627600	23950	24000	24050	23950	6
366	20231120	131200	190483550	23950	23950	24000	23950	20
367	20231120	131100	190004500	23950	24000	24050	23950	8
368	20231120	131000	189812500	23950	23950	23950	23950	5
369	20231120	130900	189692750	23950	24000	24000	23950	4
370	20231120	130800	189596900	24000	23950	24000	23950	19
371	20231120	130700	189141700	23950	23950	23950	23950	4
372	20231120	130600	189045900	23950	23950	24000	23950	14
373	20231120	130500	188710350	23950	23950	23950	23950	7
374	20231120	130400	188542700	23950	23950	24000	23950	14
375	20231120	130300	188207150	23950	23950	23950	23950	3
376	20231120	130200	188135300	24000	23950	24050	23950	7
377	20231120	130100	187967350	23950	23950	23950	23950	75
378	20231120	130000	186171100	23950	24050	24050	23950	14
379	20231120	125900	185835350	23950	23950	23950	23950	22
380	20231120	125800	185308450	23950	24000	24000	23950	67
381	20231120	125700	183700550	23950	23950	23950	23950	14
382	20231120	125600	183365250	23950	24000	24000	23950	4
383	20231120	125500	183269350	24000	23950	24000	23950	10
384	20231120	125400	183029700	24000	24000	24000	24000	3
385	20231120	125300	182957700	24050	24000	24050	24000	22
386	20231120	125200	182429500	23950	23950	23950	23950	6
387	20231120	125100	182285800	23950	23950	24000	23950	8
388	20231120	125000	182094000	23950	23950	23950	23950	11
389	20231120	124900	181830550	23950	23950	24000	23950	21
390	20231120	124800	181327300	23950	23950	23950	23950	5
391	20231120	124700	181207550	24000	24000	24000	24000	5
392	20231120	124600	181087550	23950	23950	23950	23950	18
393	20231120	124500	180656450	23950	24000	24000	23950	15
394	20231120	124400	180296750	24050	24000	24050	23950	22
395	20231120	124300	179768800	23950	23950	23950	23950	3
396	20231120	124200	179696950	24000	23950	24050	23950	12
397	20231120	124100	179409150	23950	24000	24000	23950	9
398	20231120	124000	179193300	24000	23950	24050	23950	9
399	20231120	123900	178977400	23950	23950	23950	23950	36
400	20231120	123800	178115200	24050	23950	24050	23950	262
401	20231120	123700	171839650	23950	23950	23950	23950	4
402	20231120	123600	171743850	23950	24050	24050	23950	39
403	20231120	123500	170808100	24000	23950	24000	23950	53
404	20231120	123400	169536200	23950	24050	24050	23950	20
405	20231120	123300	169056550	24000	24000	24000	24000	9
406	20231120	123200	168840550	24000	24000	24000	24000	5
407	20231120	123100	168720550	24050	24000	24050	24000	8
408	20231120	123000	168528300	24000	24000	24000	24000	21
409	20231120	122900	168024300	24050	24000	24050	24000	8
410	20231120	122800	167832050	24000	24000	24000	24000	34
411	20231120	122700	167016050	24000	24000	24050	24000	22
412	20231120	122600	166487350	24000	24000	24000	24000	10
413	20231120	122500	166247350	23950	24000	24050	23950	5
414	20231120	122400	166127300	24000	23950	24000	23950	9
415	20231120	122300	165911700	23950	23950	24000	23950	16
416	20231120	122200	165528250	23950	23950	23950	23950	4
417	20231120	122100	165432450	23950	24000	24000	23950	12
418	20231120	122000	165144800	24000	24000	24000	24000	10
419	20231120	121900	164904800	24000	24050	24050	24000	12
420	20231120	121800	164616700	24050	24000	24050	24000	13
421	20231120	121700	164304600	24000	24000	24000	24000	2
422	20231120	121600	164256600	24050	24000	24050	24000	14
423	20231120	121500	163920400	24000	24000	24000	24000	16
424	20231120	121400	163536400	24000	24000	24050	24000	11
425	20231120	121300	163272100	24000	24000	24000	24000	0
426	20231120	121200	163272100	24000	24050	24050	24000	14
427	20231120	121100	162935900	24000	24050	24050	24000	14
428	20231120	121000	162599500	24050	24100	24100	24050	5
429	20231120	120900	162479050	24050	24050	24050	24050	4
430	20231120	120800	162382850	24050	24100	24100	24050	7
431	20231120	120700	162214400	24100	24050	24100	24050	17
432	20231120	120600	161805450	24100	24100	24100	24100	4
433	20231120	120500	161709050	24150	24050	24150	24050	8
434	20231120	120400	161516350	24050	24100	24150	24050	11
435	20231120	120300	161251250	24100	24050	24150	24050	12
436	20231120	120200	160962150	24050	24050	24050	24050	4
437	20231120	120100	160865950	24050	24050	24100	24050	9
438	20231120	120000	160649300	24050	24100	24100	24050	15
439	20231120	115900	160288350	24100	24050	24150	24050	8
440	20231120	115800	160095700	24100	24100	24100	24100	0
441	20231120	115700	160095700	24100	24050	24150	24050	11
442	20231120	115600	159830600	24050	24150	24150	24050	17
443	20231120	115500	159421350	24050	24050	24100	24050	188
444	20231120	115400	154890950	24100	24100	24100	24100	4
445	20231120	115300	154794550	24050	24050	24100	24050	17
446	20231120	115200	154385100	24050	24100	24100	24050	23
447	20231120	115100	153831700	24050	24050	24050	24050	22
448	20231120	115000	153302600	24050	24050	24100	24050	14
449	20231120	114900	152965700	24050	24050	24050	24050	15
450	20231120	114800	152604950	24050	24050	24100	24050	10
451	20231120	114700	152364150	24050	24050	24050	24050	4
452	20231120	114600	152267950	24050	24050	24100	24050	22
453	20231120	114500	151738650	24050	24050	24050	24050	16
454	20231120	114400	151353850	24050	24050	24050	24050	111
455	20231120	114300	148684300	24000	24000	24000	24000	4
456	20231120	114200	148588300	24000	24000	24000	24000	4
457	20231120	114100	148492300	24050	24000	24050	24000	18
458	20231120	114000	148060100	24000	24000	24000	24000	20
459	20231120	113900	147580100	24050	24050	24050	24050	7
460	20231120	113800	147411750	24000	24050	24050	24000	26
461	20231120	113700	146786700	24000	24000	24050	24000	21
462	20231120	113600	146282500	24000	24000	24000	24000	2
463	20231120	113500	146234500	24000	24000	24050	24000	10
464	20231120	113400	145994300	24000	24000	24000	24000	7
465	20231120	113300	145826300	24000	24050	24050	24000	21
466	20231120	113200	145322100	24000	24000	24000	24000	4
467	20231120	113100	145226100	24000	24000	24000	24000	6
468	20231120	113000	145082100	24050	24000	24050	24000	17
469	20231120	112900	144673800	24000	24000	24000	24000	14
470	20231120	112800	144337800	24050	24000	24050	24000	6
471	20231120	112700	144193600	24000	24050	24050	24000	8
472	20231120	112600	144001500	24050	24000	24050	24000	18
473	20231120	112500	143569300	24000	24000	24000	24000	5
474	20231120	112400	143449300	24000	24050	24050	24000	6
475	20231120	112300	143305100	24000	24000	24000	24000	17
476	20231120	112200	142897100	24000	24000	24000	24000	16
477	20231120	112100	142513100	24000	24000	24000	24000	9
478	20231120	112000	142297100	24000	24000	24000	24000	34
479	20231120	111900	141481100	24000	24000	24000	24000	13
480	20231120	111800	141169100	24000	24000	24000	24000	28
481	20231120	111700	140497100	24000	24000	24000	24000	12
482	20231120	111600	140209100	24000	24050	24050	24000	5
483	20231120	111500	140089050	23950	23900	24050	23900	501
484	20231120	111400	128075600	23900	23900	23950	23900	19
485	20231120	111300	127621450	23900	23900	23900	23900	3
486	20231120	111200	127549750	23850	23900	23950	23850	216
487	20231120	111100	122387700	23900	23900	23900	23900	26
488	20231120	111000	121766300	23900	23900	23900	23900	6
489	20231120	110900	121622900	23900	23900	23900	23900	0
490	20231120	110800	121622900	23900	23900	23900	23900	9
491	20231120	110700	121407800	23900	23900	23900	23900	19
492	20231120	110600	120953700	23900	23900	23900	23900	8
493	20231120	110500	120762500	23900	23900	23900	23900	6
494	20231120	110400	120619100	23900	23900	23900	23900	3
495	20231120	110300	120547400	23900	23900	23950	23900	113
496	20231120	110200	117841700	23900	23950	23950	23900	47
497	20231120	110100	116716500	23900	23900	23900	23900	7
498	20231120	110000	116549200	23900	23900	23900	23900	1
499	20231120	105900	116525300	23950	23900	23950	23900	18
500	20231120	105800	116095050	23900	23900	23900	23900	6
501	20231120	105700	115951650	23900	23900	23900	23900	3
502	20231120	105600	115879950	23900	23900	23900	23900	18
503	20231120	105500	115449750	23900	23950	23950	23900	32
504	20231120	105400	114684800	23900	23900	23900	23900	32
505	20231120	105300	113920000	23850	23850	23850	23850	3
506	20231120	105200	113848450	23850	23850	23850	23850	18
507	20231120	105100	113419150	23850	23850	23850	23850	8
508	20231120	105000	113228350	23850	23850	23850	23850	30
509	20231120	104900	112512850	23850	23850	23850	23850	19
510	20231120	104800	112059700	23850	23900	23900	23850	11
511	20231120	104700	111796950	23900	23950	23950	23900	384
512	20231120	104600	102600250	23900	23900	23900	23900	68
513	20231120	104500	100975050	23900	23900	23900	23900	5
514	20231120	104400	100855550	23900	23900	23900	23900	25
515	20231120	104300	100258050	23900	23900	23900	23900	7
516	20231120	104200	100090750	23900	23900	23900	23900	3
517	20231120	104100	100019050	23900	23900	23900	23900	108
518	20231120	104000	97437850	23850	23850	23850	23850	27
519	20231120	103900	96793900	23900	23900	23900	23900	1
520	20231120	103800	96770000	23850	23850	23850	23850	3
521	20231120	103700	96698450	23850	23850	23850	23850	21
522	20231120	103600	96197600	23850	23850	23850	23850	3
523	20231120	103500	96126050	23850	23850	23850	23850	2
524	20231120	103400	96078350	23850	23850	23850	23850	22
525	20231120	103300	95553650	23850	23850	23850	23850	122
526	20231120	103200	92643950	23850	23850	23850	23850	2
527	20231120	103100	92596250	23850	23850	23900	23850	11
528	20231120	103000	92333750	23850	23850	23850	23850	4
529	20231120	102900	92238350	23850	23850	23850	23850	17
530	20231120	102800	91832900	23850	23850	23850	23850	7
531	20231120	102700	91665950	23850	23850	23850	23850	5
532	20231120	102600	91546700	23850	23850	23850	23850	304
533	20231120	102500	84296300	23850	23900	23900	23850	19
534	20231120	102400	83843100	23900	23900	23900	23900	7
535	20231120	102300	83675800	23900	23900	23900	23900	45
536	20231120	102200	82600300	23900	23900	23900	23900	93
537	20231120	102100	80377600	23900	23900	23900	23900	8
538	20231120	102000	80186400	23900	23900	23900	23900	1
539	20231120	101900	80162500	23900	23850	23900	23850	8
540	20231120	101800	79971450	23850	23850	23900	23850	20
541	20231120	101700	79494300	23850	23900	23900	23850	5
542	20231120	101600	79374900	23850	23850	23850	23850	4
543	20231120	101500	79279500	23850	23800	23950	23800	327
544	20231120	101400	71448250	23850	23900	23900	23800	15
545	20231120	101300	71090750	23800	23850	23850	23800	7
546	20231120	101200	70923900	23800	23800	23900	23800	9
547	20231120	101100	70709400	23800	23800	23800	23800	3
548	20231120	101000	70638000	23900	23850	23900	23800	85
549	20231120	100900	68608050	23800	23800	23800	23800	52
550	20231120	100800	67370450	23800	23800	23800	23800	8
551	20231120	100700	67180050	23900	23850	23900	23850	66
552	20231120	100600	65603000	23800	23800	23900	23800	53
553	20231120	100500	64337950	23800	23800	23800	23800	3
554	20231120	100400	64266550	23800	23800	23800	23800	5
555	20231120	100300	64147550	23800	23750	23850	23750	179
556	20231120	100200	59883100	23800	23800	23800	23800	82
557	20231120	100100	57931500	23800	23800	23800	23800	21
558	20231120	100000	57431700	23800	23850	23850	23800	4
559	20231120	095900	57336450	23800	23800	23800	23800	16
560	20231120	095800	56955650	23800	23900	23900	23800	3
561	20231120	095700	56884150	23950	23700	23950	23700	540
562	20231120	095600	44024150	23700	23750	23750	23700	10
563	20231120	095500	43786900	23750	23700	23750	23700	15
564	20231120	095400	43431250	23700	23700	23700	23700	2
565	20231120	095300	43383850	23750	23750	23750	23750	422
566	20231120	095200	33361350	23800	23800	23800	23800	127
567	20231120	095100	30338750	23750	23700	23750	23700	89
568	20231120	095000	28225150	23700	23700	23700	23700	2
569	20231120	094900	28177750	23700	23700	23700	23700	5
570	20231120	094800	28059250	23700	23700	23700	23700	9
571	20231120	094700	27845950	23700	23700	23700	23700	10
572	20231120	094600	27608950	23700	23700	23700	23700	9
573	20231120	094500	27395650	23700	23700	23700	23700	4
574	20231120	094400	27300850	23700	23700	23700	23700	63
575	20231120	094300	25807750	23700	23700	23750	23700	14
576	20231120	094200	25475450	23750	23700	23750	23700	7
577	20231120	094100	25309450	23700	23700	23700	23700	12
578	20231120	094000	25025050	23700	23700	23700	23700	22
579	20231120	093900	24503650	23650	23700	23750	23650	23
580	20231120	093800	23959050	23700	23700	23700	23650	7
581	20231120	093700	23793400	23700	23650	23700	23650	3
582	20231120	093600	23722400	23650	23650	23650	23650	18
583	20231120	093500	23296700	23650	23650	23650	23650	8
584	20231120	093400	23107500	23650	23650	23700	23650	22
585	20231120	093300	22587150	23700	23700	23750	23700	22
586	20231120	093200	22065650	23700	23750	23750	23700	46
587	20231120	093100	20975400	23700	23700	23700	23700	2
588	20231120	093000	20928000	23700	23700	23700	23700	6
589	20231120	092900	20785800	23700	23750	23750	23700	21
590	20231120	092800	20287550	23750	23750	23750	23750	2
591	20231120	092700	20240050	23750	23750	23750	23750	105
592	20231120	092600	17746300	23750	23750	23750	23750	4
593	20231120	092500	17651300	23750	23800	23800	23750	16
594	20231120	092400	17271250	23800	23750	23800	23750	14
595	20231120	092300	16938550	23750	23800	23800	23750	18
596	20231120	092200	16510400	23750	23750	23750	23750	0
597	20231120	092100	16510400	23750	23800	23800	23750	19
598	20231120	092000	16059100	23750	23750	23750	23750	5
599	20231120	091900	15940350	23750	23800	23800	23750	14
600	20231120	091800	15607800	23750	23750	23800	23750	49
601	20231120	091700	14444000	23700	23750	23750	23700	29
602	20231120	091600	13756250	23750	23700	23750	23700	3
603	20231120	091500	13685100	23750	23700	23750	23700	5
604	20231120	091400	13566550	23700	23700	23700	23700	8
605	20231120	091300	13376950	23700	23700	23700	23700	15
606	20231120	091200	13021450	23700	23700	23750	23700	61
607	20231120	091100	11572900	23700	23700	23700	23700	7
608	20231120	091000	11407000	23700	23700	23700	23700	15
609	20231120	090900	11051500	23700	23700	23700	23700	0
610	20231120	090800	11051500	23700	23700	23700	23700	18
611	20231120	090700	10624900	23750	23700	23750	23700	4
612	20231120	090600	10529950	23650	23650	23700	23650	15
613	20231120	090500	10174900	23650	23750	23750	23650	46
614	20231120	090400	9083000	23650	23750	23750	23650	17
615	20231120	090300	8679750	23700	23550	23700	23550	124
616	20231120	090200	5741250	23600	23800	23800	23600	74
617	20231120	090100	3990600	23750	23750	23750	23750	14
618	20231120	090000	3658100	23800	23950	23950	23800	153