KissMeData/101160/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	195200	2905202200	25600	25600	25600	25600	1664
3	20231120	195100	2905202200	25600	25600	25600	25600	0
4	20231120	195000	2905202200	25600	25600	25600	25600	0
5	20231120	194900	2905202200	25600	25600	25600	25600	0
6	20231120	194800	2905202200	25600	25600	25600	25600	0
7	20231120	194700	2905202200	25600	25600	25600	25600	0
8	20231120	194600	2905202200	25600	25600	25600	25600	0
9	20231120	194500	2905202200	25600	25600	25600	25600	0
10	20231120	194400	2905202200	25600	25600	25600	25600	0
11	20231120	194300	2905202200	25600	25600	25600	25600	0
12	20231120	194200	2905202200	25600	25600	25600	25600	0
13	20231120	194100	2905202200	25600	25600	25600	25600	0
14	20231120	194000	2905202200	25600	25600	25600	25600	0
15	20231120	193900	2905202200	25600	25600	25600	25600	0
16	20231120	193800	2905202200	25600	25600	25600	25600	0
17	20231120	193700	2905202200	25600	25600	25600	25600	0
18	20231120	193600	2905202200	25600	25600	25600	25600	0
19	20231120	193500	2905202200	25600	25600	25600	25600	0
20	20231120	193400	2905202200	25600	25600	25600	25600	0
21	20231120	193300	2905202200	25600	25600	25600	25600	0
22	20231120	193200	2905202200	25600	25600	25600	25600	0
23	20231120	193100	2905202200	25600	25600	25600	25600	0
24	20231120	193000	2905202200	25600	25600	25600	25600	0
25	20231120	192900	2905202200	25600	25600	25600	25600	0
26	20231120	192800	2905202200	25600	25600	25600	25600	0
27	20231120	192700	2905202200	25600	25600	25600	25600	0
28	20231120	192600	2905202200	25600	25600	25600	25600	0
29	20231120	192500	2905202200	25600	25600	25600	25600	0
30	20231120	192400	2905202200	25600	25600	25600	25600	0
31	20231120	192300	2905202200	25600	25600	25600	25600	0
32	20231120	192200	2905202200	25600	25600	25600	25600	1664
33	20231120	192100	2905202200	25600	25600	25600	25600	0
34	20231120	192000	2905202200	25600	25600	25600	25600	0
35	20231120	191900	2905202200	25600	25600	25600	25600	0
36	20231120	191800	2905202200	25600	25600	25600	25600	0
37	20231120	191700	2905202200	25600	25600	25600	25600	0
38	20231120	191600	2905202200	25600	25600	25600	25600	0
39	20231120	191500	2905202200	25600	25600	25600	25600	0
40	20231120	191400	2905202200	25600	25600	25600	25600	0
41	20231120	191300	2905202200	25600	25600	25600	25600	0
42	20231120	191200	2905202200	25600	25600	25600	25600	0
43	20231120	191100	2905202200	25600	25600	25600	25600	0
44	20231120	191000	2905202200	25600	25600	25600	25600	0
45	20231120	190900	2905202200	25600	25600	25600	25600	0
46	20231120	190800	2905202200	25600	25600	25600	25600	0
47	20231120	190700	2905202200	25600	25600	25600	25600	0
48	20231120	190600	2905202200	25600	25600	25600	25600	0
49	20231120	190500	2905202200	25600	25600	25600	25600	0
50	20231120	190400	2905202200	25600	25600	25600	25600	0
51	20231120	190300	2905202200	25600	25600	25600	25600	0
52	20231120	190200	2905202200	25600	25600	25600	25600	0
53	20231120	190100	2905202200	25600	25600	25600	25600	0
54	20231120	190000	2905202200	25600	25600	25600	25600	0
55	20231120	185900	2905202200	25600	25600	25600	25600	0
56	20231120	185800	2905202200	25600	25600	25600	25600	0
57	20231120	185700	2905202200	25600	25600	25600	25600	0
58	20231120	185600	2905202200	25600	25600	25600	25600	0
59	20231120	185500	2905202200	25600	25600	25600	25600	0
60	20231120	185400	2905202200	25600	25600	25600	25600	0
61	20231120	185300	2905202200	25600	25600	25600	25600	0
62	20231120	185200	2905202200	25600	25600	25600	25600	1664
63	20231120	185100	2905202200	25600	25600	25600	25600	0
64	20231120	185000	2905202200	25600	25600	25600	25600	0
65	20231120	184900	2905202200	25600	25600	25600	25600	0
66	20231120	184800	2905202200	25600	25600	25600	25600	0
67	20231120	184700	2905202200	25600	25600	25600	25600	0
68	20231120	184600	2905202200	25600	25600	25600	25600	0
69	20231120	184500	2905202200	25600	25600	25600	25600	0
70	20231120	184400	2905202200	25600	25600	25600	25600	0
71	20231120	184300	2905202200	25600	25600	25600	25600	0
72	20231120	184200	2905202200	25600	25600	25600	25600	0
73	20231120	184100	2905202200	25600	25600	25600	25600	0
74	20231120	184000	2905202200	25600	25600	25600	25600	0
75	20231120	183900	2905202200	25600	25600	25600	25600	0
76	20231120	183800	2905202200	25600	25600	25600	25600	0
77	20231120	183700	2905202200	25600	25600	25600	25600	0
78	20231120	183600	2905202200	25600	25600	25600	25600	0
79	20231120	183500	2905202200	25600	25600	25600	25600	0
80	20231120	183400	2905202200	25600	25600	25600	25600	0
81	20231120	183300	2905202200	25600	25600	25600	25600	0
82	20231120	183200	2905202200	25600	25600	25600	25600	0
83	20231120	183100	2905202200	25600	25600	25600	25600	0
84	20231120	183000	2905202200	25600	25600	25600	25600	0
85	20231120	182900	2905202200	25600	25600	25600	25600	0
86	20231120	182800	2905202200	25600	25600	25600	25600	0
87	20231120	182700	2905202200	25600	25600	25600	25600	0
88	20231120	182600	2905202200	25600	25600	25600	25600	0
89	20231120	182500	2905202200	25600	25600	25600	25600	0
90	20231120	182400	2905202200	25600	25600	25600	25600	0
91	20231120	182300	2905202200	25600	25600	25600	25600	0
92	20231120	182200	2905202200	25600	25600	25600	25600	1664
93	20231120	182100	2905202200	25600	25600	25600	25600	0
94	20231120	182000	2905202200	25600	25600	25600	25600	0
95	20231120	181900	2905202200	25600	25600	25600	25600	0
96	20231120	181800	2905202200	25600	25600	25600	25600	0
97	20231120	181700	2905202200	25600	25600	25600	25600	0
98	20231120	181600	2905202200	25600	25600	25600	25600	0
99	20231120	181500	2905202200	25600	25600	25600	25600	0
100	20231120	181400	2905202200	25600	25600	25600	25600	0
101	20231120	181300	2905202200	25600	25600	25600	25600	0
102	20231120	181200	2905202200	25600	25600	25600	25600	0
103	20231120	181100	2905202200	25600	25600	25600	25600	0
104	20231120	181000	2905202200	25600	25600	25600	25600	0
105	20231120	180900	2905202200	25600	25600	25600	25600	0
106	20231120	180800	2905202200	25600	25600	25600	25600	0
107	20231120	180700	2905202200	25600	25600	25600	25600	0
108	20231120	180600	2905202200	25600	25600	25600	25600	0
109	20231120	180500	2905202200	25600	25600	25600	25600	0
110	20231120	180400	2905202200	25600	25600	25600	25600	0
111	20231120	180300	2905202200	25600	25600	25600	25600	0
112	20231120	180200	2905202200	25600	25600	25600	25600	0
113	20231120	180100	2905202200	25600	25600	25600	25600	0
114	20231120	180000	2905202200	25600	25600	25600	25600	0
115	20231120	175900	2905202200	25600	25600	25600	25600	0
116	20231120	175800	2905202200	25600	25600	25600	25600	0
117	20231120	175700	2905202200	25600	25600	25600	25600	0
118	20231120	175600	2905202200	25600	25600	25600	25600	0
119	20231120	175500	2905202200	25600	25600	25600	25600	0
120	20231120	175400	2905202200	25600	25600	25600	25600	0
121	20231120	175300	2905202200	25600	25600	25600	25600	0
122	20231120	175200	2905202200	25600	25600	25600	25600	1664
123	20231120	175100	2905202200	25600	25600	25600	25600	0
124	20231120	175000	2905202200	25600	25600	25600	25600	0
125	20231120	174900	2905202200	25600	25600	25600	25600	0
126	20231120	174800	2905202200	25600	25600	25600	25600	0
127	20231120	174700	2905202200	25600	25600	25600	25600	0
128	20231120	174600	2905202200	25600	25600	25600	25600	0
129	20231120	174500	2905202200	25600	25600	25600	25600	0
130	20231120	174400	2905202200	25600	25600	25600	25600	0
131	20231120	174300	2905202200	25600	25600	25600	25600	0
132	20231120	174200	2905202200	25600	25600	25600	25600	0
133	20231120	174100	2905202200	25600	25600	25600	25600	0
134	20231120	174000	2905202200	25600	25600	25600	25600	0
135	20231120	173900	2905202200	25600	25600	25600	25600	0
136	20231120	173800	2905202200	25600	25600	25600	25600	0
137	20231120	173700	2905202200	25600	25600	25600	25600	0
138	20231120	173600	2905202200	25600	25600	25600	25600	0
139	20231120	173500	2905202200	25600	25600	25600	25600	0
140	20231120	173400	2905202200	25600	25600	25600	25600	0
141	20231120	173300	2905202200	25600	25600	25600	25600	0
142	20231120	173200	2905202200	25600	25600	25600	25600	0
143	20231120	173100	2905202200	25600	25600	25600	25600	0
144	20231120	173000	2905202200	25600	25600	25600	25600	0
145	20231120	172900	2905202200	25600	25600	25600	25600	0
146	20231120	172800	2905202200	25600	25600	25600	25600	0
147	20231120	172700	2905202200	25600	25600	25600	25600	0
148	20231120	172600	2905202200	25600	25600	25600	25600	0
149	20231120	172500	2905202200	25600	25600	25600	25600	0
150	20231120	172400	2905202200	25600	25600	25600	25600	0
151	20231120	172300	2905202200	25600	25600	25600	25600	0
152	20231120	172200	2905202200	25600	25600	25600	25600	1664
153	20231120	172100	2905202200	25600	25600	25600	25600	0
154	20231120	172000	2905202200	25600	25600	25600	25600	0
155	20231120	171900	2905202200	25600	25600	25600	25600	0
156	20231120	171800	2905202200	25600	25600	25600	25600	0
157	20231120	171700	2905202200	25600	25600	25600	25600	0
158	20231120	171600	2905202200	25600	25600	25600	25600	0
159	20231120	171500	2905202200	25600	25600	25600	25600	0
160	20231120	171400	2905202200	25600	25600	25600	25600	0
161	20231120	171300	2905202200	25600	25600	25600	25600	0
162	20231120	171200	2905202200	25600	25600	25600	25600	0
163	20231120	171100	2905202200	25600	25600	25600	25600	0
164	20231120	171000	2905202200	25600	25600	25600	25600	0
165	20231120	170900	2905202200	25600	25600	25600	25600	0
166	20231120	170800	2905202200	25600	25600	25600	25600	0
167	20231120	170700	2905202200	25600	25600	25600	25600	0
168	20231120	170600	2905202200	25600	25600	25600	25600	0
169	20231120	170500	2905202200	25600	25600	25600	25600	0
170	20231120	170400	2905202200	25600	25600	25600	25600	0
171	20231120	170300	2905202200	25600	25600	25600	25600	0
172	20231120	170200	2905202200	25600	25600	25600	25600	0
173	20231120	170100	2905202200	25600	25600	25600	25600	0
174	20231120	170000	2905202200	25600	25600	25600	25600	0
175	20231120	165900	2905202200	25600	25600	25600	25600	0
176	20231120	165800	2905202200	25600	25600	25600	25600	0
177	20231120	165700	2905202200	25600	25600	25600	25600	0
178	20231120	165600	2905202200	25600	25600	25600	25600	0
179	20231120	165500	2905202200	25600	25600	25600	25600	0
180	20231120	165400	2905202200	25600	25600	25600	25600	0
181	20231120	165300	2905202200	25600	25600	25600	25600	0
182	20231120	165200	2905202200	25600	25600	25600	25600	1664
183	20231120	165100	2905202200	25600	25600	25600	25600	0
184	20231120	165000	2905202200	25600	25600	25600	25600	0
185	20231120	164900	2905202200	25600	25600	25600	25600	0
186	20231120	164800	2905202200	25600	25600	25600	25600	0
187	20231120	164700	2905202200	25600	25600	25600	25600	0
188	20231120	164600	2905202200	25600	25600	25600	25600	0
189	20231120	164500	2905202200	25600	25600	25600	25600	0
190	20231120	164400	2905202200	25600	25600	25600	25600	0
191	20231120	164300	2905202200	25600	25600	25600	25600	0
192	20231120	164200	2905202200	25600	25600	25600	25600	0
193	20231120	164100	2905202200	25600	25600	25600	25600	0
194	20231120	164000	2905202200	25600	25600	25600	25600	0
195	20231120	163900	2905202200	25600	25600	25600	25600	0
196	20231120	163800	2905202200	25600	25600	25600	25600	0
197	20231120	163700	2905202200	25600	25600	25600	25600	0
198	20231120	163600	2905202200	25600	25600	25600	25600	0
199	20231120	163500	2905202200	25600	25600	25600	25600	0
200	20231120	163400	2905202200	25600	25600	25600	25600	0
201	20231120	163300	2905202200	25600	25600	25600	25600	0
202	20231120	163200	2905202200	25600	25600	25600	25600	0
203	20231120	163100	2905202200	25600	25600	25600	25600	0
204	20231120	163000	2905202200	25600	25600	25600	25600	0
205	20231120	162900	2905202200	25600	25600	25600	25600	0
206	20231120	162800	2905202200	25600	25600	25600	25600	0
207	20231120	162700	2905202200	25600	25600	25600	25600	0
208	20231120	162600	2905202200	25600	25600	25600	25600	0
209	20231120	162500	2905202200	25600	25600	25600	25600	0
210	20231120	162400	2905202200	25600	25600	25600	25600	0
211	20231120	162300	2905202200	25600	25600	25600	25600	0
212	20231120	162200	2905202200	25600	25600	25600	25600	1664
213	20231120	162100	2905202200	25600	25600	25600	25600	0
214	20231120	162000	2905202200	25600	25600	25600	25600	0
215	20231120	161900	2905202200	25600	25600	25600	25600	0
216	20231120	161800	2905202200	25600	25600	25600	25600	0
217	20231120	161700	2905202200	25600	25600	25600	25600	0
218	20231120	161600	2905202200	25600	25600	25600	25600	0
219	20231120	161500	2905202200	25600	25600	25600	25600	0
220	20231120	161400	2905202200	25600	25600	25600	25600	0
221	20231120	161300	2905202200	25600	25600	25600	25600	0
222	20231120	161200	2905202200	25600	25600	25600	25600	0
223	20231120	161100	2905202200	25600	25600	25600	25600	0
224	20231120	161000	2905202200	25600	25600	25600	25600	0
225	20231120	160900	2905202200	25600	25600	25600	25600	0
226	20231120	160800	2905202200	25600	25600	25600	25600	0
227	20231120	160700	2905202200	25600	25600	25600	25600	0
228	20231120	160600	2905202200	25600	25600	25600	25600	0
229	20231120	160500	2905202200	25600	25600	25600	25600	0
230	20231120	160400	2905202200	25600	25600	25600	25600	0
231	20231120	160300	2905202200	25600	25600	25600	25600	0
232	20231120	160200	2905202200	25600	25600	25600	25600	0
233	20231120	160100	2905202200	25600	25600	25600	25600	0
234	20231120	160000	2905202200	25600	25600	25600	25600	0
235	20231120	155900	2905202200	25600	25600	25600	25600	0
236	20231120	155800	2905202200	25600	25600	25600	25600	0
237	20231120	155700	2905202200	25600	25600	25600	25600	0
238	20231120	155600	2905202200	25600	25600	25600	25600	0
239	20231120	155500	2905202200	25600	25600	25600	25600	0
240	20231120	155400	2905202200	25600	25600	25600	25600	0
241	20231120	155300	2905202200	25600	25600	25600	25600	0
242	20231120	155200	2905202200	25600	25600	25600	25600	1664
243	20231120	155100	2905202200	25600	25600	25600	25600	0
244	20231120	155000	2905202200	25600	25600	25600	25600	0
245	20231120	154900	2905202200	25600	25600	25600	25600	0
246	20231120	154800	2905202200	25600	25600	25600	25600	0
247	20231120	154700	2905202200	25600	25600	25600	25600	0
248	20231120	154600	2905202200	25600	25600	25600	25600	0
249	20231120	154500	2905202200	25600	25600	25600	25600	0
250	20231120	154400	2905202200	25600	25600	25600	25600	0
251	20231120	154300	2905202200	25600	25600	25600	25600	0
252	20231120	154200	2905202200	25600	25600	25600	25600	0
253	20231120	154100	2905202200	25600	25600	25600	25600	0
254	20231120	154000	2905202200	25600	25600	25600	25600	0
255	20231120	153900	2905202200	25600	25600	25600	25600	0
256	20231120	153800	2905202200	25600	25600	25600	25600	0
257	20231120	153700	2905202200	25600	25600	25600	25600	0
258	20231120	153600	2905202200	25600	25600	25600	25600	0
259	20231120	153500	2905202200	25600	25600	25600	25600	0
260	20231120	153400	2905202200	25600	25600	25600	25600	0
261	20231120	153300	2905202200	25600	25600	25600	25600	0
262	20231120	153200	2905202200	25600	25600	25600	25600	0
263	20231120	153100	2905202200	25600	25600	25600	25600	0
264	20231120	153000	2905202200	25600	25600	25600	25600	1664
265	20231120	152900	2862603800	25700	25700	25700	25700	0
266	20231120	152800	2862603800	25700	25700	25700	25700	0
267	20231120	152700	2862603800	25700	25700	25700	25700	0
268	20231120	152600	2862603800	25700	25700	25700	25700	0
269	20231120	152500	2862603800	25700	25700	25700	25700	0
270	20231120	152400	2862603800	25700	25700	25700	25700	0
271	20231120	152300	2862603800	25700	25700	25700	25700	0
272	20231120	152200	2862603800	25700	25700	25700	25700	0
273	20231120	152100	2862603800	25700	25700	25700	25700	0
274	20231120	152000	2862603800	25700	25700	25700	25700	0
275	20231120	151900	2862603800	25700	25650	25700	25650	179
276	20231120	151800	2858005550	25650	25650	25650	25650	171
277	20231120	151700	2853619400	25700	25700	25700	25650	89
278	20231120	151600	2851332700	25650	25700	25700	25650	24
279	20231120	151500	2850716650	25650	25600	25650	25600	204
280	20231120	151400	2845485350	25650	25650	25650	25600	39
281	20231120	151300	2844485350	25650	25600	25650	25600	40
282	20231120	151200	2843459700	25600	25600	25600	25600	18
283	20231120	151100	2842998900	25650	25650	25650	25650	772
284	20231120	151000	2823197100	25700	25650	25700	25650	15
285	20231120	150900	2822812000	25700	25650	25700	25650	120
286	20231120	150800	2819733350	25700	25700	25700	25700	5
287	20231120	150700	2819604850	25700	25650	25700	25650	42
288	20231120	150600	2818526750	25700	25650	25700	25650	58
289	20231120	150500	2817036500	25700	25650	25700	25650	57
290	20231120	150400	2815571950	25700	25700	25700	25700	87
291	20231120	150300	2813336050	25650	25700	25700	25650	9
292	20231120	150200	2813105100	25700	25650	25700	25650	132
293	20231120	150100	2809713700	25750	25700	25750	25700	179
294	20231120	150000	2805113300	25700	25700	25750	25700	378
295	20231120	145900	2795398600	25750	25800	25800	25750	112
296	20231120	145800	2792514350	25750	25750	25750	25700	730
297	20231120	145700	2773717250	25700	25750	25750	25700	7
298	20231120	145600	2773537250	25700	25750	25750	25700	148
299	20231120	145500	2769726600	25700	25700	25750	25700	72
300	20231120	145400	2767876000	25700	25750	25750	25700	226
301	20231120	145300	2762060450	25700	25700	25700	25700	8
302	20231120	145200	2761854850	25750	25700	25750	25650	634
303	20231120	145100	2745563950	25700	25650	25700	25650	37
304	20231120	145000	2744614400	25700	25650	25700	25650	9
305	20231120	144900	2744383450	25700	25700	25700	25700	2
306	20231120	144800	2744332050	25700	25650	25700	25650	182
307	20231120	144700	2739656400	25650	25650	25650	25600	14
308	20231120	144600	2739297400	25700	25650	25700	25600	182
309	20231120	144500	2734626950	25650	25650	25650	25600	136
310	20231120	144400	2731143550	25600	25650	25650	25600	49
311	20231120	144300	2729888350	25650	25650	25650	25600	370
312	20231120	144200	2720398200	25650	25600	25650	25600	297
313	20231120	144100	2712780500	25650	25650	25650	25650	60
314	20231120	144000	2711241500	25600	25650	25650	25600	12
315	20231120	143900	2710934050	25650	25650	25650	25600	14
316	20231120	143800	2710575300	25650	25600	25650	25600	15
317	20231120	143700	2710190900	25600	25600	25650	25600	8
318	20231120	143600	2709986000	25600	25650	25650	25600	68
319	20231120	143500	2708242150	25600	25650	25650	25600	12
320	20231120	143400	2707934700	25600	25600	25600	25600	7
321	20231120	143300	2707755500	25650	25650	25650	25650	8
322	20231120	143200	2707550300	25600	25650	25650	25600	10
323	20231120	143100	2707294200	25650	25650	25650	25600	78
324	20231120	143000	2705293850	25600	25650	25650	25600	41
325	20231120	142900	2704244150	25650	25650	25650	25650	1010
326	20231120	142800	2678337650	25600	25650	25650	25600	287
327	20231120	142700	2670989950	25600	25700	25700	25600	1440
328	20231120	142600	2634034650	25700	25700	25700	25700	64
329	20231120	142500	2632389850	25700	25700	25700	25700	31
330	20231120	142400	2631593150	25700	25700	25700	25700	90
331	20231120	142300	2629280150	25700	25700	25700	25650	353
332	20231120	142200	2620208400	25700	25650	25700	25650	9
333	20231120	142100	2619977450	25650	25650	25700	25650	559
334	20231120	142000	2605638850	25700	25800	25800	25700	1507
335	20231120	141900	2566908350	25800	25750	25800	25750	441
336	20231120	141800	2555552450	25750	25700	25750	25700	295
337	20231120	141700	2547956550	25750	25750	25750	25750	26
338	20231120	141600	2547287050	25700	25750	25750	25700	60
339	20231120	141500	2545742400	25750	25750	25750	25700	154
340	20231120	141400	2541777250	25750	25700	25750	25700	9
341	20231120	141300	2541545850	25750	25750	25750	25700	23
342	20231120	141200	2540953850	25700	25750	25750	25700	212
343	20231120	141100	2535495200	25700	25750	25750	25700	75
344	20231120	141000	2533564350	25750	25700	25750	25700	18
345	20231120	140900	2533101350	25750	25700	25750	25700	27
346	20231120	140800	2532407350	25750	25750	25750	25750	9
347	20231120	140700	2532175600	25750	25750	25750	25750	7
348	20231120	140600	2531995350	25750	25750	25750	25750	4
349	20231120	140500	2531892350	25750	25750	25750	25750	12
350	20231120	140400	2531583350	25800	25750	25800	25750	33
351	20231120	140300	2530733500	25700	25750	25800	25700	64
352	20231120	140200	2529087900	25750	25800	25800	25750	116
353	20231120	140100	2526100800	25700	25750	25800	25700	229
354	20231120	140000	2520205350	25750	25750	25750	25750	10
355	20231120	135900	2519947850	25800	25800	25800	25800	17
356	20231120	135800	2519509250	25800	25750	25800	25700	72
357	20231120	135700	2517657500	25800	25800	25800	25750	103
358	20231120	135600	2515004800	25800	25750	25800	25750	4
359	20231120	135500	2514901750	25800	25800	25800	25750	191
360	20231120	135400	2509982800	25800	25800	25800	25800	2
361	20231120	135300	2509931200	25800	25750	25800	25750	138
362	20231120	135200	2506376900	25750	25750	25800	25750	47
363	20231120	135100	2505166000	25800	25800	25800	25800	160
364	20231120	135000	2501038000	25800	25750	25800	25750	190
365	20231120	134900	2496145000	25750	25750	25750	25750	96
366	20231120	134800	2493673000	25750	25750	25750	25750	7
367	20231120	134700	2493492750	25750	25750	25750	25750	531
368	20231120	134600	2479819500	25750	25800	25800	25750	1771
369	20231120	134500	2434216200	25800	25800	25800	25750	41
370	20231120	134400	2433159100	25800	25750	25800	25750	71
371	20231120	134300	2431330300	25750	25800	25800	25750	287
372	20231120	134200	2423925750	25800	25800	25800	25800	414
373	20231120	134100	2413244550	25800	25800	25800	25800	1
374	20231120	134000	2413218750	25800	25800	25800	25750	38
375	20231120	133900	2412239600	25800	25750	25800	25750	32
376	20231120	133800	2411415450	25800	25800	25800	25750	133
377	20231120	133700	2407984100	25800	25800	25800	25800	9
378	20231120	133600	2407751900	25800	25800	25800	25800	24
379	20231120	133500	2407132700	25800	25800	25800	25800	60
380	20231120	133400	2405584700	25800	25800	25800	25800	159
381	20231120	133300	2401482500	25800	25750	25800	25750	17
382	20231120	133200	2401044650	25750	25750	25750	25750	26
383	20231120	133100	2400375150	25750	25750	25750	25750	197
384	20231120	133000	2395302400	25750	25700	25750	25700	38
385	20231120	132900	2394325300	25750	25750	25750	25700	38
386	20231120	132800	2393348150	25750	25750	25750	25700	470
387	20231120	132700	2381245750	25700	25750	25750	25700	150
388	20231120	132600	2377385350	25750	25750	25750	25700	6
389	20231120	132500	2377231000	25750	25700	25750	25700	153
390	20231120	132400	2373298800	25750	25700	25750	25700	75
391	20231120	132300	2371370800	25750	25750	25750	25750	2
392	20231120	132200	2371319300	25750	25750	25750	25750	7
393	20231120	132100	2371139050	25750	25750	25750	25750	2
394	20231120	132000	2371087550	25750	25750	25750	25750	3
395	20231120	131900	2371010300	25750	25750	25750	25750	10
396	20231120	131800	2370752800	25750	25750	25750	25750	2
397	20231120	131700	2370701300	25750	25750	25750	25750	9
398	20231120	131600	2370469550	25750	25800	25800	25750	57
399	20231120	131500	2369001750	25750	25800	25800	25750	341
400	20231120	131400	2360220900	25800	25800	25800	25750	37
401	20231120	131300	2359267650	25800	25750	25800	25750	1538
402	20231120	131200	2319664000	25800	25800	25800	25800	94
403	20231120	131100	2317238800	25800	25800	25800	25800	2
404	20231120	131000	2317187200	25800	25800	25800	25800	2
405	20231120	130900	2317135600	25800	25800	25800	25800	13
406	20231120	130800	2316800200	25800	25800	25800	25800	2
407	20231120	130700	2316748600	25800	25750	25800	25750	283
408	20231120	130600	2309461100	25700	25750	25750	25700	36
409	20231120	130500	2308534150	25750	25750	25750	25750	7
410	20231120	130400	2308353900	25700	25750	25750	25700	1480
411	20231120	130300	2270313250	25750	25750	25750	25750	0
412	20231120	130200	2270313250	25750	25750	25750	25750	32
413	20231120	130100	2269489250	25750	25750	25750	25750	96
414	20231120	130000	2267017250	25750	25700	25750	25700	257
415	20231120	125900	2260408000	25750	25750	25750	25750	24
416	20231120	125800	2259790000	25700	25750	25750	25700	108
417	20231120	125700	2257010500	25750	25750	25750	25750	102
418	20231120	125600	2254384000	25750	25750	25750	25750	16
419	20231120	125500	2253972000	25750	25800	25800	25750	4
420	20231120	125400	2253868950	25750	25750	25750	25750	49
421	20231120	125300	2252607200	25750	25750	25750	25750	127
422	20231120	125200	2249336950	25800	25800	25800	25800	2
423	20231120	125100	2249285350	25750	25750	25800	25750	70
424	20231120	125000	2247482750	25750	25750	25750	25750	2
425	20231120	124900	2247431250	25750	25750	25800	25750	259
426	20231120	124800	2240760300	25800	25800	25800	25800	2
427	20231120	124700	2240708700	25800	25750	25800	25750	22
428	20231120	124600	2240142000	25750	25750	25800	25750	206
429	20231120	124500	2234837300	25800	25750	25800	25700	284
430	20231120	124400	2227518700	25750	25750	25750	25750	28
431	20231120	124300	2226797700	25750	25750	25750	25750	221
432	20231120	124200	2221106950	25750	25750	25750	25750	38
433	20231120	124100	2220128450	25750	25750	25750	25750	12
434	20231120	124000	2219819450	25750	25800	25800	25750	240
435	20231120	123900	2213639350	25800	25800	25800	25800	12
436	20231120	123800	2213329750	25800	25750	25800	25700	658
437	20231120	123700	2196370500	25750	25750	25750	25700	45
438	20231120	123600	2195211900	25750	25700	25750	25700	59
439	20231120	123500	2193694050	25750	25750	25750	25700	49
440	20231120	123400	2192434500	25750	25750	25750	25750	117
441	20231120	123300	2189421750	25750	25750	25750	25700	139
442	20231120	123200	2185843250	25750	25700	25750	25700	201
443	20231120	123100	2180667650	25750	25750	25750	25750	10
444	20231120	123000	2180410150	25750	25700	25750	25700	13
445	20231120	122900	2180075450	25750	25750	25750	25750	11
446	20231120	122800	2179792200	25750	25750	25750	25750	11
447	20231120	122700	2179508950	25700	25750	25750	25700	35
448	20231120	122600	2178609350	25750	25750	25750	25750	9
449	20231120	122500	2178377600	25750	25700	25750	25700	15
450	20231120	122400	2177992050	25750	25750	25750	25750	2
451	20231120	122300	2177940550	25750	25750	25750	25750	10
452	20231120	122200	2177683050	25750	25750	25750	25750	2
453	20231120	122100	2177631550	25750	25750	25800	25750	47
454	20231120	122000	2176420900	25750	25750	25750	25750	246
455	20231120	121900	2170086400	25800	25750	25800	25750	18
456	20231120	121800	2169622800	25750	25750	25800	25750	327
457	20231120	121700	2161202050	25750	25750	25800	25750	241
458	20231120	121600	2154996200	25800	25800	25800	25800	0
459	20231120	121500	2154996200	25800	25800	25800	25800	15
460	20231120	121400	2154609200	25700	25800	25800	25700	90
461	20231120	121300	2152293250	25750	25800	25800	25750	11
462	20231120	121200	2152009500	25800	25750	25800	25750	473
463	20231120	121100	2139810200	25800	25750	25800	25750	149
464	20231120	121000	2135969800	25750	25750	25750	25700	10
465	20231120	120900	2135712350	25700	25750	25750	25700	152
466	20231120	120800	2131805850	25750	25700	25750	25700	84
467	20231120	120700	2129644300	25750	25750	25750	25750	2
468	20231120	120600	2129592800	25700	25750	25750	25700	7
469	20231120	120500	2129412700	25750	25700	25750	25700	169
470	20231120	120400	2125064000	25750	25750	25750	25750	34
471	20231120	120300	2124188500	25750	25750	25750	25750	50
472	20231120	120200	2122901000	25750	25800	25800	25750	329
473	20231120	120100	2114429100	25800	25800	25800	25800	165
474	20231120	120000	2110172100	25800	25800	25800	25800	9
475	20231120	115900	2109939900	25800	25800	25800	25800	174
476	20231120	115800	2105450700	25800	25800	25800	25800	510
477	20231120	115700	2092292700	25800	25800	25800	25800	0
478	20231120	115600	2092292700	25800	25800	25800	25800	7
479	20231120	115500	2092112100	25800	25750	25800	25750	11
480	20231120	115400	2091828750	25750	25800	25800	25700	127
481	20231120	115300	2088552550	25750	25750	25800	25750	157
482	20231120	115200	2084509700	25800	25800	25800	25800	0
483	20231120	115100	2084509700	25800	25800	25800	25800	6
484	20231120	115000	2084354900	25800	25750	25800	25750	116
485	20231120	114900	2081367800	25750	25750	25800	25750	37
486	20231120	114800	2080414950	25750	25800	25800	25750	201
487	20231120	114700	2075239150	25750	25800	25800	25750	208
488	20231120	114600	2069873150	25800	25750	25800	25750	242
489	20231120	114500	2063641500	25800	25800	25800	25800	10
490	20231120	114400	2063383500	25800	25800	25800	25800	5
491	20231120	114300	2063254500	25800	25800	25800	25800	2
492	20231120	114200	2063202900	25750	25750	25750	25750	161
493	20231120	114100	2059057150	25750	25750	25750	25750	222
494	20231120	114000	2053340650	25750	25750	25750	25700	21
495	20231120	113900	2052799950	25750	25750	25750	25750	41
496	20231120	113800	2051744200	25750	25700	25750	25700	615
497	20231120	113700	2035935650	25700	25650	25700	25650	48
498	20231120	113600	2034704050	25700	25700	25700	25700	2
499	20231120	113500	2034652650	25700	25700	25700	25700	10
500	20231120	113400	2034395650	25650	25700	25700	25650	6
501	20231120	113300	2034241600	25650	25650	25650	25650	239
502	20231120	113200	2028111250	25650	25600	25650	25600	25
503	20231120	113100	2027470750	25600	25650	25650	25600	22
504	20231120	113000	2026907450	25650	25650	25650	25650	9
505	20231120	112900	2026676600	25650	25650	25700	25650	508
506	20231120	112800	2013646300	25650	25650	25650	25650	34
507	20231120	112700	2012774200	25650	25650	25650	25650	10
508	20231120	112600	2012517700	25600	25700	25700	25600	211
509	20231120	112500	2007115750	25700	25700	25700	25650	12
510	20231120	112400	2006807750	25650	25650	25650	25600	171
511	20231120	112300	2002421750	25600	25600	25600	25600	2012
512	20231120	112200	1950914550	25600	25600	25600	25600	74
513	20231120	112100	1949020150	25600	25600	25600	25600	168
514	20231120	112000	1944719350	25550	25550	25550	25550	89
515	20231120	111900	1942445400	25550	25550	25550	25550	2
516	20231120	111800	1942394300	25550	25500	25550	25500	11
517	20231120	111700	1942113750	25550	25500	25550	25500	12
518	20231120	111600	1941807250	25550	25550	25600	25550	627
519	20231120	111500	1925787300	25600	25600	25600	25600	159
520	20231120	111400	1921716900	25550	25550	25550	25550	14
521	20231120	111300	1921359200	25600	25550	25600	25550	5
522	20231120	111200	1921231350	25600	25600	25600	25600	10
523	20231120	111100	1920975350	25600	25600	25600	25600	2
524	20231120	111000	1920924150	25550	25600	25600	25550	5
525	20231120	110900	1920796300	25600	25500	25600	25500	327
526	20231120	110800	1912441950	25550	25550	25550	25550	202
527	20231120	110700	1907280850	25550	25550	25550	25550	15
528	20231120	110600	1906897600	25500	25450	25500	25450	842
529	20231120	110500	1885442150	25450	25450	25450	25400	34
530	20231120	110400	1884577850	25450	25450	25450	25300	7436
531	20231120	110300	1695937650	25450	25500	25500	25450	1238
532	20231120	110200	1664368800	25500	25550	25550	25500	86
533	20231120	110100	1662171650	25550	25600	25600	25500	530
534	20231120	110000	1648639400	25550	25600	25600	25550	165
535	20231120	105900	1644416100	25600	25550	25600	25550	59
536	20231120	105800	1642906400	25550	25600	25600	25550	104
537	20231120	105700	1640244150	25550	25550	25550	25550	259
538	20231120	105600	1633626700	25550	25550	25550	25550	5
539	20231120	105500	1633498950	25550	25550	25550	25550	14
540	20231120	105400	1633141250	25550	25550	25550	25550	0
541	20231120	105300	1633141250	25550	25550	25550	25550	32
542	20231120	105200	1632323650	25550	25550	25550	25550	0
543	20231120	105100	1632323650	25550	25550	25550	25550	3
544	20231120	105000	1632247000	25600	25600	25600	25600	3
545	20231120	104900	1632170200	25500	25500	25500	25500	0
546	20231120	104800	1632170200	25500	25500	25500	25500	447
547	20231120	104700	1620771700	25500	25550	25550	25500	1000
548	20231120	104600	1595223050	25600	25600	25600	25600	0
549	20231120	104500	1595223050	25600	25600	25600	25600	51
550	20231120	104400	1593917450	25550	25600	25600	25550	515
551	20231120	104300	1580734150	25600	25650	25650	25550	221
552	20231120	104200	1575082500	25600	25700	25700	25550	862
553	20231120	104100	1553034950	25700	25600	25700	25600	12
554	20231120	104000	1552726850	25600	25600	25600	25600	53
555	20231120	103900	1551370050	25600	25550	25600	25550	1501
556	20231120	103800	1512944500	25550	25550	25550	25550	2
557	20231120	103700	1512893400	25550	25500	25550	25500	1860
558	20231120	103600	1465371350	25550	25550	25550	25550	686
559	20231120	103500	1447844050	25500	25500	25500	25500	802
560	20231120	103400	1427393050	25450	25450	25450	25450	10
561	20231120	103300	1427138550	25450	25450	25450	25450	47
562	20231120	103200	1425942400	25500	25500	25500	25500	237
563	20231120	103100	1419898900	25500	25500	25500	25500	210
564	20231120	103000	1414543900	25500	25550	25550	25500	180
565	20231120	102900	1409952900	25550	25600	25600	25500	716
566	20231120	102800	1391694350	25550	25550	25550	25550	0
567	20231120	102700	1391694350	25550	25550	25550	25550	187
568	20231120	102600	1386916500	25550	25550	25550	25500	204
569	20231120	102500	1381707400	25550	25550	25550	25550	329
570	20231120	102400	1373301450	25550	25550	25550	25550	0
571	20231120	102300	1373301450	25550	25550	25550	25550	0
572	20231120	102200	1373301450	25550	25500	25550	25500	610
573	20231120	102100	1357716450	25550	25600	25600	25550	206
574	20231120	102000	1352453050	25600	25600	25600	25600	110
575	20231120	101900	1349637050	25600	25600	25600	25600	209
576	20231120	101800	1344286650	25650	25600	25650	25600	50
577	20231120	101700	1343004350	25600	25600	25600	25600	11
578	20231120	101600	1342722750	25600	25600	25600	25600	0
579	20231120	101500	1342722750	25600	25600	25600	25600	61
580	20231120	101400	1341161150	25550	25550	25550	25550	20
581	20231120	101300	1340650150	25550	25500	25550	25500	27
582	20231120	101200	1339961150	25550	25500	25550	25500	669
583	20231120	101100	1322875550	25550	25550	25550	25550	3
584	20231120	101000	1322798900	25550	25550	25550	25550	0
585	20231120	100900	1322798900	25550	25550	25550	25550	9
586	20231120	100800	1322568950	25550	25600	25600	25550	621
587	20231120	100700	1306697100	25650	25650	25650	25650	0
588	20231120	100600	1306697100	25650	25650	25650	25650	1
589	20231120	100500	1306671450	25650	25650	25650	25550	454
590	20231120	100400	1295038000	25650	25600	25650	25600	43
591	20231120	100300	1293936750	25600	25600	25600	25600	9
592	20231120	100200	1293706350	25550	25500	25550	25500	2311
593	20231120	100100	1234775250	25450	25450	25450	25450	81
594	20231120	100000	1232713800	25450	25450	25450	25400	522
595	20231120	095900	1219429200	25450	25400	25450	25400	362
596	20231120	095800	1210228800	25400	25450	25450	25400	312
597	20231120	095700	1202303900	25450	25500	25500	25400	374
598	20231120	095600	1192800550	25500	25450	25500	25450	170
599	20231120	095500	1188474000	25450	25450	25450	25450	250
600	20231120	095400	1182111500	25450	25450	25450	25450	0
601	20231120	095300	1182111500	25450	25450	25450	25450	921
602	20231120	095200	1158672050	25400	25400	25450	25400	743
603	20231120	095100	1139780000	25400	25450	25450	25400	325
604	20231120	095000	1131510750	25450	25400	25450	25400	902
605	20231120	094900	1108559600	25400	25400	25400	25350	618
606	20231120	094800	1092866150	25400	25400	25400	25400	910
607	20231120	094700	1069752150	25450	25450	25450	25450	27
608	20231120	094600	1069065000	25450	25500	25500	25450	1941
609	20231120	094500	1019665650	25500	25550	25550	25450	522
610	20231120	094400	1006354900	25550	25500	25550	25500	96
611	20231120	094300	1003902700	25500	25500	25500	25500	65
612	20231120	094200	1002245200	25500	25500	25500	25500	381
613	20231120	094100	992529700	25500	25500	25500	25500	935
614	20231120	094000	968687200	25500	25550	25550	25450	2209
615	20231120	093900	912320750	25600	25600	25600	25600	50
616	20231120	093800	911040750	25600	25650	25650	25600	17
617	20231120	093700	910605200	25550	25550	25550	25550	1360
618	20231120	093600	875857200	25500	25550	25550	25500	135
619	20231120	093500	872413950	25500	25550	25550	25500	229
620	20231120	093400	866568300	25550	25550	25550	25550	593
621	20231120	093300	851417150	25550	25550	25550	25550	895
622	20231120	093200	828549900	25550	25600	25600	25550	200
623	20231120	093100	823439400	25650	25600	25650	25550	889
624	20231120	093000	800681200	25650	25650	25650	25650	749
625	20231120	092900	781469350	25700	25600	25700	25600	349
626	20231120	092800	772522450	25600	25600	25600	25550	1009
627	20231120	092700	746692650	25600	25650	25700	25600	858
628	20231120	092600	724702000	25650	25750	25750	25650	1502
629	20231120	092500	686153700	25750	25850	25850	25700	1450
630	20231120	092400	648848550	25850	25800	25850	25750	662
631	20231120	092300	631789950	25800	25800	25900	25750	826
632	20231120	092200	610479550	25800	25800	25800	25750	456
633	20231120	092100	598728650	25750	25750	25750	25700	1030
634	20231120	092000	572207650	25800	25800	25900	25800	372
635	20231120	091900	562598150	25800	25750	25800	25750	304
636	20231120	091800	554760050	25750	25750	25750	25750	292
637	20231120	091700	547241050	25800	25800	25800	25750	610
638	20231120	091600	531503200	25850	26000	26000	25850	2297
639	20231120	091500	472030900	26000	26000	26000	26000	82
640	20231120	091400	469898900	25950	26000	26000	25950	830
641	20231120	091300	448348950	26000	26000	26000	26000	258
642	20231120	091200	441640950	26000	25950	26000	25950	269
643	20231120	091100	434654600	25950	26000	26000	25950	2401
644	20231120	091000	372232450	26050	26100	26100	26050	1002
645	20231120	090900	346112350	26150	26050	26150	26050	969
646	20231120	090800	320859700	26100	26050	26100	26000	1415
647	20231120	090700	283978050	26050	26000	26050	25950	1148
648	20231120	090600	254123600	26050	26050	26100	26000	1647
649	20231120	090500	211221050	25950	25900	26000	25900	1072
650	20231120	090400	183380650	25900	26000	26000	25900	1504
651	20231120	090300	144351100	26000	25900	26050	25900	1166
652	20231120	090200	114062650	25900	25700	25900	25700	640
653	20231120	090100	97527950	25700	25650	25700	25550	1370
654	20231120	090000	62458100	25600	25700	25750	25600	2433