KissMeData/290670/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	203800	1097918350	29350	29350	29350	29350	559
3	20231122	203700	1097918350	29350	29350	29350	29350	0
4	20231122	203600	1097918350	29350	29350	29350	29350	0
5	20231122	203500	1097918350	29350	29350	29350	29350	0
6	20231122	203400	1097918350	29350	29350	29350	29350	0
7	20231122	203300	1097918350	29350	29350	29350	29350	0
8	20231122	203200	1097918350	29350	29350	29350	29350	0
9	20231122	203100	1097918350	29350	29350	29350	29350	0
10	20231122	203000	1097918350	29350	29350	29350	29350	0
11	20231122	202900	1097918350	29350	29350	29350	29350	0
12	20231122	202800	1097918350	29350	29350	29350	29350	0
13	20231122	202700	1097918350	29350	29350	29350	29350	0
14	20231122	202600	1097918350	29350	29350	29350	29350	0
15	20231122	202500	1097918350	29350	29350	29350	29350	0
16	20231122	202400	1097918350	29350	29350	29350	29350	0
17	20231122	202300	1097918350	29350	29350	29350	29350	0
18	20231122	202200	1097918350	29350	29350	29350	29350	0
19	20231122	202100	1097918350	29350	29350	29350	29350	0
20	20231122	202000	1097918350	29350	29350	29350	29350	0
21	20231122	201900	1097918350	29350	29350	29350	29350	0
22	20231122	201800	1097918350	29350	29350	29350	29350	0
23	20231122	201700	1097918350	29350	29350	29350	29350	0
24	20231122	201600	1097918350	29350	29350	29350	29350	0
25	20231122	201500	1097918350	29350	29350	29350	29350	0
26	20231122	201400	1097918350	29350	29350	29350	29350	0
27	20231122	201300	1097918350	29350	29350	29350	29350	0
28	20231122	201200	1097918350	29350	29350	29350	29350	0
29	20231122	201100	1097918350	29350	29350	29350	29350	0
30	20231122	201000	1097918350	29350	29350	29350	29350	0
31	20231122	200900	1097918350	29350	29350	29350	29350	0
32	20231122	200800	1097918350	29350	29350	29350	29350	559
33	20231122	200700	1097918350	29350	29350	29350	29350	0
34	20231122	200600	1097918350	29350	29350	29350	29350	0
35	20231122	200500	1097918350	29350	29350	29350	29350	0
36	20231122	200400	1097918350	29350	29350	29350	29350	0
37	20231122	200300	1097918350	29350	29350	29350	29350	0
38	20231122	200200	1097918350	29350	29350	29350	29350	0
39	20231122	200100	1097918350	29350	29350	29350	29350	0
40	20231122	200000	1097918350	29350	29350	29350	29350	0
41	20231122	195900	1097918350	29350	29350	29350	29350	0
42	20231122	195800	1097918350	29350	29350	29350	29350	0
43	20231122	195700	1097918350	29350	29350	29350	29350	0
44	20231122	195600	1097918350	29350	29350	29350	29350	0
45	20231122	195500	1097918350	29350	29350	29350	29350	0
46	20231122	195400	1097918350	29350	29350	29350	29350	0
47	20231122	195300	1097918350	29350	29350	29350	29350	0
48	20231122	195200	1097918350	29350	29350	29350	29350	0
49	20231122	195100	1097918350	29350	29350	29350	29350	0
50	20231122	195000	1097918350	29350	29350	29350	29350	0
51	20231122	194900	1097918350	29350	29350	29350	29350	0
52	20231122	194800	1097918350	29350	29350	29350	29350	0
53	20231122	194700	1097918350	29350	29350	29350	29350	0
54	20231122	194600	1097918350	29350	29350	29350	29350	0
55	20231122	194500	1097918350	29350	29350	29350	29350	0
56	20231122	194400	1097918350	29350	29350	29350	29350	0
57	20231122	194300	1097918350	29350	29350	29350	29350	0
58	20231122	194200	1097918350	29350	29350	29350	29350	0
59	20231122	194100	1097918350	29350	29350	29350	29350	0
60	20231122	194000	1097918350	29350	29350	29350	29350	0
61	20231122	193900	1097918350	29350	29350	29350	29350	0
62	20231122	193800	1097918350	29350	29350	29350	29350	559
63	20231122	193700	1097918350	29350	29350	29350	29350	0
64	20231122	193600	1097918350	29350	29350	29350	29350	0
65	20231122	193500	1097918350	29350	29350	29350	29350	0
66	20231122	193400	1097918350	29350	29350	29350	29350	0
67	20231122	193300	1097918350	29350	29350	29350	29350	0
68	20231122	193200	1097918350	29350	29350	29350	29350	0
69	20231122	193100	1097918350	29350	29350	29350	29350	0
70	20231122	193000	1097918350	29350	29350	29350	29350	0
71	20231122	192900	1097918350	29350	29350	29350	29350	0
72	20231122	192800	1097918350	29350	29350	29350	29350	0
73	20231122	192700	1097918350	29350	29350	29350	29350	0
74	20231122	192600	1097918350	29350	29350	29350	29350	0
75	20231122	192500	1097918350	29350	29350	29350	29350	0
76	20231122	192400	1097918350	29350	29350	29350	29350	0
77	20231122	192300	1097918350	29350	29350	29350	29350	0
78	20231122	192200	1097918350	29350	29350	29350	29350	0
79	20231122	192100	1097918350	29350	29350	29350	29350	0
80	20231122	192000	1097918350	29350	29350	29350	29350	0
81	20231122	191900	1097918350	29350	29350	29350	29350	0
82	20231122	191800	1097918350	29350	29350	29350	29350	0
83	20231122	191700	1097918350	29350	29350	29350	29350	0
84	20231122	191600	1097918350	29350	29350	29350	29350	0
85	20231122	191500	1097918350	29350	29350	29350	29350	0
86	20231122	191400	1097918350	29350	29350	29350	29350	0
87	20231122	191300	1097918350	29350	29350	29350	29350	0
88	20231122	191200	1097918350	29350	29350	29350	29350	0
89	20231122	191100	1097918350	29350	29350	29350	29350	0
90	20231122	191000	1097918350	29350	29350	29350	29350	0
91	20231122	190900	1097918350	29350	29350	29350	29350	0
92	20231122	190800	1097918350	29350	29350	29350	29350	559
93	20231122	190700	1097918350	29350	29350	29350	29350	0
94	20231122	190600	1097918350	29350	29350	29350	29350	0
95	20231122	190500	1097918350	29350	29350	29350	29350	0
96	20231122	190400	1097918350	29350	29350	29350	29350	0
97	20231122	190300	1097918350	29350	29350	29350	29350	0
98	20231122	190200	1097918350	29350	29350	29350	29350	0
99	20231122	190100	1097918350	29350	29350	29350	29350	0
100	20231122	190000	1097918350	29350	29350	29350	29350	0
101	20231122	185900	1097918350	29350	29350	29350	29350	0
102	20231122	185800	1097918350	29350	29350	29350	29350	0
103	20231122	185700	1097918350	29350	29350	29350	29350	0
104	20231122	185600	1097918350	29350	29350	29350	29350	0
105	20231122	185500	1097918350	29350	29350	29350	29350	0
106	20231122	185400	1097918350	29350	29350	29350	29350	0
107	20231122	185300	1097918350	29350	29350	29350	29350	0
108	20231122	185200	1097918350	29350	29350	29350	29350	0
109	20231122	185100	1097918350	29350	29350	29350	29350	0
110	20231122	185000	1097918350	29350	29350	29350	29350	0
111	20231122	184900	1097918350	29350	29350	29350	29350	0
112	20231122	184800	1097918350	29350	29350	29350	29350	0
113	20231122	184700	1097918350	29350	29350	29350	29350	0
114	20231122	184600	1097918350	29350	29350	29350	29350	0
115	20231122	184500	1097918350	29350	29350	29350	29350	0
116	20231122	184400	1097918350	29350	29350	29350	29350	0
117	20231122	184300	1097918350	29350	29350	29350	29350	0
118	20231122	184200	1097918350	29350	29350	29350	29350	0
119	20231122	184100	1097918350	29350	29350	29350	29350	0
120	20231122	184000	1097918350	29350	29350	29350	29350	0
121	20231122	183900	1097918350	29350	29350	29350	29350	0
122	20231122	183800	1097918350	29350	29350	29350	29350	559
123	20231122	183700	1097918350	29350	29350	29350	29350	0
124	20231122	183600	1097918350	29350	29350	29350	29350	0
125	20231122	183500	1097918350	29350	29350	29350	29350	0
126	20231122	183400	1097918350	29350	29350	29350	29350	0
127	20231122	183300	1097918350	29350	29350	29350	29350	0
128	20231122	183200	1097918350	29350	29350	29350	29350	0
129	20231122	183100	1097918350	29350	29350	29350	29350	0
130	20231122	183000	1097918350	29350	29350	29350	29350	0
131	20231122	182900	1097918350	29350	29350	29350	29350	0
132	20231122	182800	1097918350	29350	29350	29350	29350	0
133	20231122	182700	1097918350	29350	29350	29350	29350	0
134	20231122	182600	1097918350	29350	29350	29350	29350	0
135	20231122	182500	1097918350	29350	29350	29350	29350	0
136	20231122	182400	1097918350	29350	29350	29350	29350	0
137	20231122	182300	1097918350	29350	29350	29350	29350	0
138	20231122	182200	1097918350	29350	29350	29350	29350	0
139	20231122	182100	1097918350	29350	29350	29350	29350	0
140	20231122	182000	1097918350	29350	29350	29350	29350	0
141	20231122	181900	1097918350	29350	29350	29350	29350	0
142	20231122	181800	1097918350	29350	29350	29350	29350	0
143	20231122	181700	1097918350	29350	29350	29350	29350	0
144	20231122	181600	1097918350	29350	29350	29350	29350	0
145	20231122	181500	1097918350	29350	29350	29350	29350	0
146	20231122	181400	1097918350	29350	29350	29350	29350	0
147	20231122	181300	1097918350	29350	29350	29350	29350	0
148	20231122	181200	1097918350	29350	29350	29350	29350	0
149	20231122	181100	1097918350	29350	29350	29350	29350	0
150	20231122	181000	1097918350	29350	29350	29350	29350	0
151	20231122	180900	1097918350	29350	29350	29350	29350	0
152	20231122	180800	1097918350	29350	29350	29350	29350	559
153	20231122	180700	1097918350	29350	29350	29350	29350	0
154	20231122	180600	1097918350	29350	29350	29350	29350	0
155	20231122	180500	1097918350	29350	29350	29350	29350	0
156	20231122	180400	1097918350	29350	29350	29350	29350	0
157	20231122	180300	1097918350	29350	29350	29350	29350	0
158	20231122	180200	1097918350	29350	29350	29350	29350	0
159	20231122	180100	1097918350	29350	29350	29350	29350	0
160	20231122	180000	1097918350	29350	29350	29350	29350	0
161	20231122	175900	1097918350	29350	29350	29350	29350	0
162	20231122	175800	1097918350	29350	29350	29350	29350	0
163	20231122	175700	1097918350	29350	29350	29350	29350	0
164	20231122	175600	1097918350	29350	29350	29350	29350	0
165	20231122	175500	1097918350	29350	29350	29350	29350	0
166	20231122	175400	1097918350	29350	29350	29350	29350	0
167	20231122	175300	1097918350	29350	29350	29350	29350	0
168	20231122	175200	1097918350	29350	29350	29350	29350	0
169	20231122	175100	1097918350	29350	29350	29350	29350	0
170	20231122	175000	1097918350	29350	29350	29350	29350	0
171	20231122	174900	1097918350	29350	29350	29350	29350	0
172	20231122	174800	1097918350	29350	29350	29350	29350	0
173	20231122	174700	1097918350	29350	29350	29350	29350	0
174	20231122	174600	1097918350	29350	29350	29350	29350	0
175	20231122	174500	1097918350	29350	29350	29350	29350	0
176	20231122	174400	1097918350	29350	29350	29350	29350	0
177	20231122	174300	1097918350	29350	29350	29350	29350	0
178	20231122	174200	1097918350	29350	29350	29350	29350	0
179	20231122	174100	1097918350	29350	29350	29350	29350	0
180	20231122	174000	1097918350	29350	29350	29350	29350	0
181	20231122	173900	1097918350	29350	29350	29350	29350	0
182	20231122	173800	1097918350	29350	29350	29350	29350	559
183	20231122	173700	1097918350	29350	29350	29350	29350	0
184	20231122	173600	1097918350	29350	29350	29350	29350	0
185	20231122	173500	1097918350	29350	29350	29350	29350	0
186	20231122	173400	1097918350	29350	29350	29350	29350	0
187	20231122	173300	1097918350	29350	29350	29350	29350	0
188	20231122	173200	1097918350	29350	29350	29350	29350	0
189	20231122	173100	1097918350	29350	29350	29350	29350	0
190	20231122	173000	1097918350	29350	29350	29350	29350	0
191	20231122	172900	1097918350	29350	29350	29350	29350	0
192	20231122	172800	1097918350	29350	29350	29350	29350	0
193	20231122	172700	1097918350	29350	29350	29350	29350	0
194	20231122	172600	1097918350	29350	29350	29350	29350	0
195	20231122	172500	1097918350	29350	29350	29350	29350	0
196	20231122	172400	1097918350	29350	29350	29350	29350	0
197	20231122	172300	1097918350	29350	29350	29350	29350	0
198	20231122	172200	1097918350	29350	29350	29350	29350	0
199	20231122	172100	1097918350	29350	29350	29350	29350	0
200	20231122	172000	1097918350	29350	29350	29350	29350	0
201	20231122	171900	1097918350	29350	29350	29350	29350	0
202	20231122	171800	1097918350	29350	29350	29350	29350	0
203	20231122	171700	1097918350	29350	29350	29350	29350	0
204	20231122	171600	1097918350	29350	29350	29350	29350	0
205	20231122	171500	1097918350	29350	29350	29350	29350	0
206	20231122	171400	1097918350	29350	29350	29350	29350	0
207	20231122	171300	1097918350	29350	29350	29350	29350	0
208	20231122	171200	1097918350	29350	29350	29350	29350	0
209	20231122	171100	1097918350	29350	29350	29350	29350	0
210	20231122	171000	1097918350	29350	29350	29350	29350	0
211	20231122	170900	1097918350	29350	29350	29350	29350	0
212	20231122	170800	1097918350	29350	29350	29350	29350	559
213	20231122	170700	1097918350	29350	29350	29350	29350	0
214	20231122	170600	1097918350	29350	29350	29350	29350	0
215	20231122	170500	1097918350	29350	29350	29350	29350	0
216	20231122	170400	1097918350	29350	29350	29350	29350	0
217	20231122	170300	1097918350	29350	29350	29350	29350	0
218	20231122	170200	1097918350	29350	29350	29350	29350	0
219	20231122	170100	1097918350	29350	29350	29350	29350	0
220	20231122	170000	1097918350	29350	29350	29350	29350	0
221	20231122	165900	1097918350	29350	29350	29350	29350	0
222	20231122	165800	1097918350	29350	29350	29350	29350	0
223	20231122	165700	1097918350	29350	29350	29350	29350	0
224	20231122	165600	1097918350	29350	29350	29350	29350	0
225	20231122	165500	1097918350	29350	29350	29350	29350	0
226	20231122	165400	1097918350	29350	29350	29350	29350	0
227	20231122	165300	1097918350	29350	29350	29350	29350	0
228	20231122	165200	1097918350	29350	29350	29350	29350	0
229	20231122	165100	1097918350	29350	29350	29350	29350	0
230	20231122	165000	1097918350	29350	29350	29350	29350	0
231	20231122	164900	1097918350	29350	29350	29350	29350	0
232	20231122	164800	1097918350	29350	29350	29350	29350	0
233	20231122	164700	1097918350	29350	29350	29350	29350	0
234	20231122	164600	1097918350	29350	29350	29350	29350	0
235	20231122	164500	1097918350	29350	29350	29350	29350	0
236	20231122	164400	1097918350	29350	29350	29350	29350	0
237	20231122	164300	1097918350	29350	29350	29350	29350	0
238	20231122	164200	1097918350	29350	29350	29350	29350	0
239	20231122	164100	1097918350	29350	29350	29350	29350	0
240	20231122	164000	1097918350	29350	29350	29350	29350	0
241	20231122	163900	1097918350	29350	29350	29350	29350	0
242	20231122	163800	1097918350	29350	29350	29350	29350	559
243	20231122	163700	1097918350	29350	29350	29350	29350	0
244	20231122	163600	1097918350	29350	29350	29350	29350	0
245	20231122	163500	1097918350	29350	29350	29350	29350	0
246	20231122	163400	1097918350	29350	29350	29350	29350	0
247	20231122	163300	1097918350	29350	29350	29350	29350	0
248	20231122	163200	1097918350	29350	29350	29350	29350	0
249	20231122	163100	1097918350	29350	29350	29350	29350	0
250	20231122	163000	1097918350	29350	29350	29350	29350	0
251	20231122	162900	1097918350	29350	29350	29350	29350	0
252	20231122	162800	1097918350	29350	29350	29350	29350	0
253	20231122	162700	1097918350	29350	29350	29350	29350	0
254	20231122	162600	1097918350	29350	29350	29350	29350	0
255	20231122	162500	1097918350	29350	29350	29350	29350	0
256	20231122	162400	1097918350	29350	29350	29350	29350	0
257	20231122	162300	1097918350	29350	29350	29350	29350	0
258	20231122	162200	1097918350	29350	29350	29350	29350	0
259	20231122	162100	1097918350	29350	29350	29350	29350	0
260	20231122	162000	1097918350	29350	29350	29350	29350	0
261	20231122	161900	1097918350	29350	29350	29350	29350	0
262	20231122	161800	1097918350	29350	29350	29350	29350	0
263	20231122	161700	1097918350	29350	29350	29350	29350	0
264	20231122	161600	1097918350	29350	29350	29350	29350	0
265	20231122	161500	1097918350	29350	29350	29350	29350	0
266	20231122	161400	1097918350	29350	29350	29350	29350	0
267	20231122	161300	1097918350	29350	29350	29350	29350	0
268	20231122	161200	1097918350	29350	29350	29350	29350	0
269	20231122	161100	1097918350	29350	29350	29350	29350	0
270	20231122	161000	1097918350	29350	29350	29350	29350	0
271	20231122	160900	1097918350	29350	29350	29350	29350	0
272	20231122	160800	1097918350	29350	29350	29350	29350	559
273	20231122	160700	1097918350	29350	29350	29350	29350	0
274	20231122	160600	1097918350	29350	29350	29350	29350	0
275	20231122	160500	1097918350	29350	29350	29350	29350	0
276	20231122	160400	1097918350	29350	29350	29350	29350	0
277	20231122	160300	1097918350	29350	29350	29350	29350	0
278	20231122	160200	1097918350	29350	29350	29350	29350	0
279	20231122	160100	1097918350	29350	29350	29350	29350	0
280	20231122	160000	1097918350	29350	29350	29350	29350	0
281	20231122	155900	1097918350	29350	29350	29350	29350	0
282	20231122	155800	1097918350	29350	29350	29350	29350	0
283	20231122	155700	1097918350	29350	29350	29350	29350	0
284	20231122	155600	1097918350	29350	29350	29350	29350	0
285	20231122	155500	1097918350	29350	29350	29350	29350	0
286	20231122	155400	1097918350	29350	29350	29350	29350	0
287	20231122	155300	1097918350	29350	29350	29350	29350	0
288	20231122	155200	1097918350	29350	29350	29350	29350	0
289	20231122	155100	1097918350	29350	29350	29350	29350	0
290	20231122	155000	1097918350	29350	29350	29350	29350	0
291	20231122	154900	1097918350	29350	29350	29350	29350	0
292	20231122	154800	1097918350	29350	29350	29350	29350	0
293	20231122	154700	1097918350	29350	29350	29350	29350	0
294	20231122	154600	1097918350	29350	29350	29350	29350	0
295	20231122	154500	1097918350	29350	29350	29350	29350	0
296	20231122	154400	1097918350	29350	29350	29350	29350	0
297	20231122	154300	1097918350	29350	29350	29350	29350	0
298	20231122	154200	1097918350	29350	29350	29350	29350	0
299	20231122	154100	1097918350	29350	29350	29350	29350	0
300	20231122	154000	1097918350	29350	29350	29350	29350	0
301	20231122	153900	1097918350	29350	29350	29350	29350	0
302	20231122	153800	1097918350	29350	29350	29350	29350	559
303	20231122	153700	1097918350	29350	29350	29350	29350	0
304	20231122	153600	1097918350	29350	29350	29350	29350	0
305	20231122	153500	1097918350	29350	29350	29350	29350	0
306	20231122	153400	1097918350	29350	29350	29350	29350	0
307	20231122	153300	1097918350	29350	29350	29350	29350	0
308	20231122	153200	1097918350	29350	29350	29350	29350	0
309	20231122	153100	1097918350	29350	29350	29350	29350	0
310	20231122	153000	1097918350	29350	29350	29350	29350	559
311	20231122	152900	1081511700	29450	29450	29450	29450	0
312	20231122	152800	1081511700	29450	29450	29450	29450	0
313	20231122	152700	1081511700	29450	29450	29450	29450	0
314	20231122	152600	1081511700	29450	29450	29450	29450	0
315	20231122	152500	1081511700	29450	29450	29450	29450	0
316	20231122	152400	1081511700	29450	29450	29450	29450	0
317	20231122	152300	1081511700	29450	29450	29450	29450	0
318	20231122	152200	1081511700	29450	29450	29450	29450	0
319	20231122	152100	1081511700	29450	29450	29450	29450	0
320	20231122	152000	1081511700	29450	29450	29450	29450	0
321	20231122	151900	1081511700	29450	29400	29450	29350	36
322	20231122	151800	1080454850	29400	29400	29400	29350	7
323	20231122	151700	1080249300	29400	29400	29400	29400	11
324	20231122	151600	1079925900	29400	29400	29400	29400	2
325	20231122	151500	1079867100	29350	29400	29400	29350	106
326	20231122	151400	1076750800	29400	29400	29400	29400	4
327	20231122	151300	1076633200	29400	29350	29400	29300	371
328	20231122	151200	1065745550	29350	29350	29350	29350	11
329	20231122	151100	1065422700	29350	29350	29350	29300	20
330	20231122	151000	1064835800	29350	29300	29350	29250	81
331	20231122	150900	1062462550	29250	29250	29250	29250	0
332	20231122	150800	1062462550	29250	29350	29350	29250	4
333	20231122	150700	1062345350	29250	29300	29300	29250	42
334	20231122	150600	1061114800	29300	29300	29300	29300	0
335	20231122	150500	1061114800	29300	29300	29300	29300	132
336	20231122	150400	1057247200	29300	29300	29300	29300	1
337	20231122	150300	1057217900	29300	29300	29300	29300	1
338	20231122	150200	1057188600	29300	29300	29300	29300	2
339	20231122	150100	1057130000	29300	29300	29300	29300	0
340	20231122	150000	1057130000	29300	29350	29350	29300	119
341	20231122	145900	1053638950	29350	29300	29350	29300	144
342	20231122	145800	1049418250	29250	29250	29250	29250	45
343	20231122	145700	1048102000	29250	29300	29300	29250	12
344	20231122	145600	1047750750	29300	29300	29300	29300	4
345	20231122	145500	1047633550	29300	29250	29300	29200	283
346	20231122	145400	1039350000	29300	29300	29300	29300	651
347	20231122	145300	1020275700	29300	29300	29300	29300	0
348	20231122	145200	1020275700	29300	29300	29300	29300	56
349	20231122	145100	1018634900	29300	29300	29300	29300	26
350	20231122	145000	1017873100	29300	29300	29300	29300	83
351	20231122	144900	1015441200	29300	29300	29300	29300	1
352	20231122	144800	1015411900	29300	29300	29300	29300	206
353	20231122	144700	1009376100	29300	29300	29300	29300	0
354	20231122	144600	1009376100	29300	29350	29350	29300	86
355	20231122	144500	1006856200	29350	29350	29350	29350	41
356	20231122	144400	1005652850	29300	29350	29350	29300	18
357	20231122	144300	1005124950	29350	29350	29350	29350	40
358	20231122	144200	1003950950	29350	29350	29350	29350	54
359	20231122	144100	1002366050	29350	29300	29350	29300	31
360	20231122	144000	1001457250	29300	29300	29300	29300	0
361	20231122	143900	1001457250	29300	29300	29300	29300	26
362	20231122	143800	1000695450	29300	29300	29300	29300	43
363	20231122	143700	999435550	29300	29350	29350	29300	44
364	20231122	143600	998146300	29350	29350	29350	29350	137
365	20231122	143500	994125350	29300	29300	29300	29300	12
366	20231122	143400	993773750	29300	29300	29300	29300	100
367	20231122	143300	990843750	29300	29300	29300	29300	43
368	20231122	143200	989583850	29350	29350	29350	29350	2
369	20231122	143100	989525150	29350	29350	29350	29350	2
370	20231122	143000	989466450	29300	29300	29300	29300	2
371	20231122	142900	989407850	29300	29300	29300	29300	39
372	20231122	142800	988265150	29300	29300	29300	29300	0
373	20231122	142700	988265150	29300	29250	29300	29250	53
374	20231122	142600	986712300	29250	29250	29250	29250	21
375	20231122	142500	986098050	29300	29300	29300	29300	11
376	20231122	142400	985775750	29200	29250	29250	29200	87
377	20231122	142300	983233650	29250	29350	29350	29250	373
378	20231122	142200	972323100	29250	29300	29300	29250	271
379	20231122	142100	964384150	29300	29350	29350	29300	354
380	20231122	142000	954011900	29350	29350	29350	29350	1
381	20231122	141900	953982550	29350	29350	29350	29350	159
382	20231122	141800	949315900	29350	29350	29350	29350	138
383	20231122	141700	945265600	29350	29400	29400	29350	91
384	20231122	141600	942593600	29400	29400	29400	29400	360
385	20231122	141500	932009600	29450	29500	29500	29450	188
386	20231122	141400	926472500	29500	29500	29500	29500	1
387	20231122	141300	926443000	29500	29500	29500	29500	0
388	20231122	141200	926443000	29500	29500	29500	29500	0
389	20231122	141100	926443000	29500	29500	29500	29500	1
390	20231122	141000	926413500	29450	29450	29450	29450	0
391	20231122	140900	926413500	29450	29450	29450	29450	1
392	20231122	140800	926384050	29500	29500	29500	29500	0
393	20231122	140700	926384050	29500	29500	29500	29500	0
394	20231122	140600	926384050	29500	29500	29500	29500	2
395	20231122	140500	926325050	29500	29500	29500	29500	0
396	20231122	140400	926325050	29500	29500	29500	29500	50
397	20231122	140300	924850050	29450	29450	29450	29450	18
398	20231122	140200	924319950	29500	29500	29500	29500	0
399	20231122	140100	924319950	29500	29500	29500	29500	13
400	20231122	140000	923936450	29500	29500	29500	29500	9
401	20231122	135900	923670950	29450	29450	29450	29450	0
402	20231122	135800	923670950	29450	29450	29450	29450	23
403	20231122	135700	922993600	29500	29500	29500	29500	0
404	20231122	135600	922993600	29500	29500	29500	29500	1
405	20231122	135500	922964100	29500	29550	29550	29500	102
406	20231122	135400	919950050	29450	29450	29450	29450	31
407	20231122	135300	919037100	29450	29450	29450	29450	10
408	20231122	135200	918742600	29450	29450	29450	29450	0
409	20231122	135100	918742600	29450	29450	29450	29450	100
410	20231122	135000	915797600	29450	29450	29450	29450	0
411	20231122	134900	915797600	29450	29450	29450	29450	126
412	20231122	134800	912086900	29450	29450	29450	29450	0
413	20231122	134700	912086900	29450	29450	29450	29450	77
414	20231122	134600	909819250	29600	29600	29600	29600	0
415	20231122	134500	909819250	29600	29600	29600	29550	119
416	20231122	134400	906297050	29600	29600	29600	29600	4
417	20231122	134300	906178650	29450	29450	29450	29450	1
418	20231122	134200	906149200	29600	29600	29600	29600	0
419	20231122	134100	906149200	29600	29450	29600	29450	200
420	20231122	134000	900247100	29450	29450	29450	29450	196
421	20231122	133900	894474900	29500	29500	29500	29500	0
422	20231122	133800	894474900	29500	29550	29550	29500	10
423	20231122	133700	894179800	29550	29550	29550	29550	0
424	20231122	133600	894179800	29550	29450	29550	29450	110
425	20231122	133500	890939500	29450	29550	29550	29450	51
426	20231122	133400	889434600	29600	29600	29600	29600	1
427	20231122	133300	889405000	29600	29600	29600	29600	97
428	20231122	133200	886533800	29600	29600	29600	29600	236
429	20231122	133100	879548200	29600	29600	29600	29600	2
430	20231122	133000	879489000	29600	29600	29600	29600	0
431	20231122	132900	879489000	29600	29600	29600	29600	2
432	20231122	132800	879429800	29650	29600	29650	29600	100
433	20231122	132700	876466350	29450	29600	29600	29450	61
434	20231122	132600	874669600	29600	29600	29600	29600	102
435	20231122	132500	871650400	29550	29550	29550	29550	10
436	20231122	132400	871354900	29550	29550	29550	29550	4
437	20231122	132300	871236700	29550	29550	29550	29550	0
438	20231122	132200	871236700	29550	29550	29550	29550	200
439	20231122	132100	865326700	29550	29550	29550	29550	0
440	20231122	132000	865326700	29550	29550	29550	29550	16
441	20231122	131900	864853900	29550	29550	29550	29550	32
442	20231122	131800	863908300	29550	29550	29550	29550	0
443	20231122	131700	863908300	29550	29550	29550	29550	0
444	20231122	131600	863908300	29550	29550	29550	29550	41
445	20231122	131500	862696750	29600	29450	29600	29450	300
446	20231122	131400	853838450	29400	29450	29450	29400	95
447	20231122	131300	851041700	29500	29500	29500	29500	30
448	20231122	131200	850156700	29450	29450	29450	29450	0
449	20231122	131100	850156700	29450	29450	29450	29450	1
450	20231122	131000	850127250	29500	29500	29500	29500	19
451	20231122	130900	849566750	29500	29450	29500	29450	13
452	20231122	130800	849183450	29500	29500	29500	29500	2
453	20231122	130700	849124450	29500	29500	29500	29500	0
454	20231122	130600	849124450	29500	29500	29500	29500	1
455	20231122	130500	849094950	29550	29550	29550	29550	2
456	20231122	130400	849035850	29550	29550	29550	29550	0
457	20231122	130300	849035850	29550	29550	29550	29550	0
458	20231122	130200	849035850	29550	29550	29550	29550	6
459	20231122	130100	848858550	29550	29550	29550	29550	5
460	20231122	130000	848710800	29550	29450	29550	29450	100
461	20231122	125900	845762250	29450	29350	29450	29350	301
462	20231122	125800	836901950	29350	29350	29350	29350	0
463	20231122	125700	836901950	29350	29350	29350	29350	24
464	20231122	125600	836197550	29300	29300	29300	29300	0
465	20231122	125500	836197550	29300	29300	29300	29300	1
466	20231122	125400	836168250	29450	29450	29450	29450	0
467	20231122	125300	836168250	29450	29450	29450	29450	21
468	20231122	125200	835549800	29300	29450	29450	29300	9
469	20231122	125100	835285650	29450	29300	29450	29300	20
470	20231122	125000	834696800	29450	29450	29450	29450	2
471	20231122	124900	834637900	29300	29300	29300	29300	129
472	20231122	124800	830858200	29300	29450	29450	29300	25
473	20231122	124700	830122700	29450	29450	29450	29450	6
474	20231122	124600	829946000	29300	29350	29350	29300	132
475	20231122	124500	826078250	29300	29300	29300	29300	0
476	20231122	124400	826078250	29300	29350	29350	29300	20
477	20231122	124300	825491700	29300	29300	29300	29300	0
478	20231122	124200	825491700	29300	29300	29300	29300	0
479	20231122	124100	825491700	29300	29300	29300	29300	0
480	20231122	124000	825491700	29300	29300	29300	29300	0
481	20231122	123900	825491700	29300	29300	29300	29300	0
482	20231122	123800	825491700	29300	29300	29300	29300	0
483	20231122	123700	825491700	29300	29300	29300	29300	0
484	20231122	123600	825491700	29300	29400	29400	29300	301
485	20231122	123500	816671400	29350	29350	29350	29350	1
486	20231122	123400	816642050	29350	29350	29350	29350	0
487	20231122	123300	816642050	29350	29350	29350	29350	53
488	20231122	123200	815086500	29350	29350	29350	29350	0
489	20231122	123100	815086500	29350	29350	29350	29350	0
490	20231122	123000	815086500	29350	29350	29350	29350	63
491	20231122	122900	813237450	29400	29400	29400	29400	1
492	20231122	122800	813208050	29400	29400	29400	29400	0
493	20231122	122700	813208050	29400	29400	29400	29400	0
494	20231122	122600	813208050	29400	29400	29400	29400	0
495	20231122	122500	813208050	29400	29400	29400	29400	127
496	20231122	122400	809474250	29350	29350	29350	29350	0
497	20231122	122300	809474250	29350	29350	29350	29350	45
498	20231122	122200	808153500	29350	29350	29350	29350	0
499	20231122	122100	808153500	29350	29350	29350	29350	0
500	20231122	122000	808153500	29350	29350	29350	29350	0
501	20231122	121900	808153500	29350	29350	29350	29350	177
502	20231122	121800	802958550	29300	29300	29300	29300	20
503	20231122	121700	802372550	29300	29300	29300	29300	0
504	20231122	121600	802372550	29300	29300	29300	29300	95
505	20231122	121500	799589050	29300	29300	29300	29300	11
506	20231122	121400	799266750	29200	29300	29300	29200	46
507	20231122	121300	797922550	29300	29300	29300	29300	0
508	20231122	121200	797922550	29300	29250	29300	29250	5
509	20231122	121100	797776150	29200	29200	29200	29200	0
510	20231122	121000	797776150	29200	29200	29200	29200	0
511	20231122	120900	797776150	29200	29200	29200	29200	47
512	20231122	120800	796403750	29200	29200	29200	29200	48
513	20231122	120700	795002150	29250	29250	29250	29250	6
514	20231122	120600	794826650	29250	29250	29250	29250	27
515	20231122	120500	794036900	29250	29250	29250	29250	0
516	20231122	120400	794036900	29250	29250	29250	29250	0
517	20231122	120300	794036900	29250	29250	29250	29250	2
518	20231122	120200	793978400	29250	29250	29250	29250	18
519	20231122	120100	793451900	29250	29250	29250	29250	0
520	20231122	120000	793451900	29250	29250	29250	29250	14
521	20231122	115900	793042400	29250	29250	29250	29250	0
522	20231122	115800	793042400	29250	29250	29250	29250	0
523	20231122	115700	793042400	29250	29250	29250	29250	26
524	20231122	115600	792281900	29200	29200	29200	29200	0
525	20231122	115500	792281900	29200	29200	29200	29200	1
526	20231122	115400	792252700	29200	29200	29200	29200	0
527	20231122	115300	792252700	29200	29200	29200	29200	3
528	20231122	115200	792165100	29150	29200	29200	29150	92
529	20231122	115100	789482800	29150	29150	29150	29150	30
530	20231122	115000	788608300	29200	29200	29200	29200	1
531	20231122	114900	788579100	29200	29200	29200	29200	139
532	20231122	114800	784520300	29200	29200	29200	29200	1
533	20231122	114700	784491100	29200	29200	29200	29200	0
534	20231122	114600	784491100	29200	29200	29200	29200	0
535	20231122	114500	784491100	29200	29200	29200	29200	0
536	20231122	114400	784491100	29200	29200	29200	29200	0
537	20231122	114300	784491100	29200	29200	29200	29200	0
538	20231122	114200	784491100	29200	29200	29200	29200	19
539	20231122	114100	783936300	29200	29200	29200	29200	0
540	20231122	114000	783936300	29200	29200	29200	29200	4
541	20231122	113900	783819500	29150	29200	29200	29150	476
542	20231122	113800	769937000	29200	29200	29200	29200	0
543	20231122	113700	769937000	29200	29200	29200	29200	1
544	20231122	113600	769907800	29200	29200	29200	29200	0
545	20231122	113500	769907800	29200	29200	29200	29200	1
546	20231122	113400	769878600	29200	29200	29200	29200	2
547	20231122	113300	769820200	29200	29200	29200	29200	41
548	20231122	113200	768623000	29200	29200	29200	29200	21
549	20231122	113100	768009800	29200	29250	29250	29200	58
550	20231122	113000	766316050	29250	29250	29250	29250	0
551	20231122	112900	766316050	29250	29250	29250	29250	0
552	20231122	112800	766316050	29250	29250	29250	29250	9
553	20231122	112700	766052800	29200	29200	29200	29200	0
554	20231122	112600	766052800	29200	29250	29250	29200	37
555	20231122	112500	764970650	29200	29200	29200	29200	93
556	20231122	112400	762255050	29200	29200	29200	29200	0
557	20231122	112300	762255050	29200	29200	29200	29200	1
558	20231122	112200	762225850	29200	29200	29200	29200	0
559	20231122	112100	762225850	29200	29200	29200	29200	33
560	20231122	112000	761262250	29200	29250	29250	29200	28
561	20231122	111900	760444400	29250	29250	29250	29250	41
562	20231122	111800	759245150	29200	29200	29200	29200	13
563	20231122	111700	758865550	29200	29200	29200	29200	105
564	20231122	111600	755799550	29200	29200	29200	29200	33
565	20231122	111500	754835950	29200	29200	29200	29200	6
566	20231122	111400	754660750	29150	29150	29150	29150	42
567	20231122	111300	753436450	29200	29200	29200	29200	0
568	20231122	111200	753436450	29200	29200	29200	29200	2
569	20231122	111100	753378050	29250	29250	29250	29250	0
570	20231122	111000	753378050	29250	29100	29250	29100	101
571	20231122	110900	750438800	29100	29150	29150	29100	132
572	20231122	110800	746597450	29150	29150	29150	29150	25
573	20231122	110700	745868700	29150	29200	29200	29150	720
574	20231122	110600	724878000	29200	29200	29200	29200	0
575	20231122	110500	724878000	29200	29200	29200	29200	47
576	20231122	110400	723505600	29300	29300	29300	29300	2
577	20231122	110300	723447000	29300	29300	29300	29300	1
578	20231122	110200	723417700	29300	29250	29300	29250	77
579	20231122	110100	721162100	29250	29250	29250	29250	6
580	20231122	110000	720986600	29200	29200	29250	29200	77
581	20231122	105900	718738150	29200	29200	29200	29200	27
582	20231122	105800	717949750	29150	29150	29150	29150	0
583	20231122	105700	717949750	29150	29150	29150	29150	152
584	20231122	105600	713518950	29200	29200	29200	29200	48
585	20231122	105500	712117350	29200	29200	29200	29200	299
586	20231122	105400	703386550	29250	29300	29300	29250	3
587	20231122	105300	703298750	29200	29250	29250	29200	220
588	20231122	105200	696866400	29250	29250	29250	29250	1
589	20231122	105100	696837150	29250	29300	29300	29250	3
590	20231122	105000	696749300	29300	29300	29300	29300	2
591	20231122	104900	696690700	29300	29300	29300	29300	198
592	20231122	104800	690889300	29300	29300	29300	29300	2
593	20231122	104700	690830700	29250	29250	29250	29250	10
594	20231122	104600	690538200	29300	29300	29300	29300	4
595	20231122	104500	690421000	29300	29300	29300	29300	4
596	20231122	104400	690303800	29300	29300	29300	29300	1
597	20231122	104300	690274500	29300	29300	29300	29300	2
598	20231122	104200	690215900	29350	29350	29350	29350	0
599	20231122	104100	690215900	29350	29350	29350	29350	2
600	20231122	104000	690157200	29350	29300	29350	29250	66
601	20231122	103900	688226350	29300	29300	29300	29300	4
602	20231122	103800	688109150	29350	29300	29350	29300	38
603	20231122	103700	686995650	29250	29250	29250	29250	0
604	20231122	103600	686995650	29250	29250	29250	29250	16
605	20231122	103500	686527650	29250	29250	29250	29250	61
606	20231122	103400	684743400	29250	29250	29250	29250	1
607	20231122	103300	684714150	29250	29250	29250	29250	149
608	20231122	103200	680355900	29250	29150	29250	29150	20
609	20231122	103100	679771900	29150	29250	29250	29150	108
610	20231122	103000	676613700	29250	29200	29250	29200	65
611	20231122	102900	674714650	29250	29250	29250	29250	26
612	20231122	102800	673954150	29250	29250	29250	29250	5
613	20231122	102700	673807900	29200	29200	29250	29200	26
614	20231122	102600	673048650	29200	29200	29200	29200	30
615	20231122	102500	672172650	29200	29200	29250	29200	66
616	20231122	102400	670245150	29200	29200	29200	29200	42
617	20231122	102300	669018750	29200	29200	29200	29200	20
618	20231122	102200	668434750	29250	29250	29250	29250	102
619	20231122	102100	665451250	29250	29250	29250	29250	287
620	20231122	102000	657056500	29150	29150	29150	29150	0
621	20231122	101900	657056500	29150	29150	29150	29150	0
622	20231122	101800	657056500	29150	29150	29150	29150	3
623	20231122	101700	656969050	29150	29150	29150	29150	3
624	20231122	101600	656881600	29150	29150	29150	29150	16
625	20231122	101500	656415200	29150	29150	29200	29150	71
626	20231122	101400	654343050	29100	29150	29150	29100	2443
627	20231122	101300	583133950	29150	29100	29150	29100	113
628	20231122	101200	579840100	29100	29200	29200	29100	1013
629	20231122	101100	550312750	29300	29300	29300	29300	1
630	20231122	101000	550283450	29250	29250	29250	29200	544
631	20231122	100900	534371900	29300	29300	29300	29300	25
632	20231122	100800	533639400	29300	29300	29300	29300	5
633	20231122	100700	533492900	29300	29300	29350	29300	8
634	20231122	100600	533258400	29350	29300	29350	29300	28
635	20231122	100500	532437000	29300	29300	29300	29300	3
636	20231122	100400	532349100	29300	29300	29300	29300	7
637	20231122	100300	532144000	29300	29300	29300	29300	10
638	20231122	100200	531851000	29350	29300	29350	29300	6
639	20231122	100100	531675150	29300	29300	29300	29300	14
640	20231122	100000	531264950	29300	29300	29300	29300	14
641	20231122	095900	530854750	29300	29300	29300	29300	1
642	20231122	095800	530825450	29250	29200	29250	29200	299
643	20231122	095700	522079750	29250	29200	29250	29200	19
644	20231122	095600	521524700	29200	29200	29200	29200	291
645	20231122	095500	513027500	29200	29200	29200	29200	31
646	20231122	095400	512122300	29200	29200	29200	29200	181
647	20231122	095300	506837100	29250	29200	29250	29200	41
648	20231122	095200	505639850	29200	29200	29200	29200	0
649	20231122	095100	505639850	29200	29200	29200	29200	18
650	20231122	095000	505114250	29250	29200	29250	29200	89
651	20231122	094900	502515350	29200	29200	29200	29200	48
652	20231122	094800	501113750	29200	29250	29250	29200	45
653	20231122	094700	499798200	29250	29200	29300	29200	318
654	20231122	094600	490499450	29200	29250	29250	29200	137
655	20231122	094500	486498800	29250	29200	29250	29200	572
656	20231122	094400	469794450	29250	29200	29250	29200	104
657	20231122	094300	466757400	29200	29250	29250	29200	184
658	20231122	094200	461375500	29200	29300	29300	29200	660
659	20231122	094100	442077000	29300	29250	29300	29250	237
660	20231122	094000	435135000	29250	29450	29450	29250	293
661	20231122	093900	426536100	29450	29300	29450	29300	430
662	20231122	093800	413920300	29300	29300	29300	29300	667
663	20231122	093700	394377200	29300	29350	29350	29300	472
664	20231122	093600	380533800	29350	29400	29400	29350	26
665	20231122	093500	379770650	29400	29400	29400	29400	90
666	20231122	093400	377124650	29400	29450	29550	29400	971
667	20231122	093300	348547000	29500	29550	29600	29500	618
668	20231122	093200	330311850	29550	29500	29550	29500	195
669	20231122	093100	324556550	29500	29500	29500	29500	66
670	20231122	093000	322609550	29500	29650	29650	29500	1456
671	20231122	092900	279541450	29650	29650	29650	29650	1
672	20231122	092800	279511800	29650	29650	29650	29600	114
673	20231122	092700	276132250	29700	29700	29700	29700	3
674	20231122	092600	276043150	29700	29650	29700	29600	561
675	20231122	092500	259436700	29650	29650	29750	29650	208
676	20231122	092400	253269400	29650	29650	29650	29650	120
677	20231122	092300	249711400	29650	29650	29650	29650	13
678	20231122	092200	249325950	29650	29700	29700	29650	136
679	20231122	092100	245293500	29700	29700	29700	29700	132
680	20231122	092000	241373100	29700	29800	29800	29700	130
681	20231122	091900	237499300	29800	29800	29800	29800	225
682	20231122	091800	230794300	29800	29700	29800	29650	140
683	20231122	091700	226636700	29650	29750	29750	29650	378
684	20231122	091600	215428800	29650	29750	29750	29650	224
685	20231122	091500	208773650	29800	29850	29850	29800	337
686	20231122	091400	198728750	29850	29900	29900	29850	595
687	20231122	091300	180943750	29900	29900	29900	29850	119
688	20231122	091200	177385750	29850	29900	29900	29800	684
689	20231122	091100	156953150	29950	29900	29950	29900	162
690	20231122	091000	152104750	29900	29850	29950	29850	385
691	20231122	090900	140592650	29850	29700	29850	29700	344
692	20231122	090800	130345650	29700	29700	29700	29700	155
693	20231122	090700	125742150	29700	29700	29750	29600	179
694	20231122	090600	120429850	29700	29950	29950	29700	241
695	20231122	090500	113248450	29800	29700	29950	29600	1413
696	20231122	090400	71264900	29700	29500	29750	29500	247
697	20231122	090300	63939750	29500	29500	29600	29450	452
698	20231122	090200	50605150	29450	29300	29450	29300	410
699	20231122	090100	38552300	29150	29150	29400	29150	352
700	20231122	090000	28225950	29100	29100	29100	29100	918