KissMeData/104830/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	195400	1031845900	27600	27600	27600	27600	584
3	20231122	195300	1031845900	27600	27600	27600	27600	0
4	20231122	195200	1031845900	27600	27600	27600	27600	0
5	20231122	195100	1031845900	27600	27600	27600	27600	0
6	20231122	195000	1031845900	27600	27600	27600	27600	0
7	20231122	194900	1031845900	27600	27600	27600	27600	0
8	20231122	194800	1031845900	27600	27600	27600	27600	0
9	20231122	194700	1031845900	27600	27600	27600	27600	0
10	20231122	194600	1031845900	27600	27600	27600	27600	0
11	20231122	194500	1031845900	27600	27600	27600	27600	0
12	20231122	194400	1031845900	27600	27600	27600	27600	0
13	20231122	194300	1031845900	27600	27600	27600	27600	0
14	20231122	194200	1031845900	27600	27600	27600	27600	0
15	20231122	194100	1031845900	27600	27600	27600	27600	0
16	20231122	194000	1031845900	27600	27600	27600	27600	0
17	20231122	193900	1031845900	27600	27600	27600	27600	0
18	20231122	193800	1031845900	27600	27600	27600	27600	0
19	20231122	193700	1031845900	27600	27600	27600	27600	0
20	20231122	193600	1031845900	27600	27600	27600	27600	0
21	20231122	193500	1031845900	27600	27600	27600	27600	0
22	20231122	193400	1031845900	27600	27600	27600	27600	0
23	20231122	193300	1031845900	27600	27600	27600	27600	0
24	20231122	193200	1031845900	27600	27600	27600	27600	0
25	20231122	193100	1031845900	27600	27600	27600	27600	0
26	20231122	193000	1031845900	27600	27600	27600	27600	0
27	20231122	192900	1031845900	27600	27600	27600	27600	0
28	20231122	192800	1031845900	27600	27600	27600	27600	0
29	20231122	192700	1031845900	27600	27600	27600	27600	0
30	20231122	192600	1031845900	27600	27600	27600	27600	0
31	20231122	192500	1031845900	27600	27600	27600	27600	0
32	20231122	192400	1031845900	27600	27600	27600	27600	584
33	20231122	192300	1031845900	27600	27600	27600	27600	0
34	20231122	192200	1031845900	27600	27600	27600	27600	0
35	20231122	192100	1031845900	27600	27600	27600	27600	0
36	20231122	192000	1031845900	27600	27600	27600	27600	0
37	20231122	191900	1031845900	27600	27600	27600	27600	0
38	20231122	191800	1031845900	27600	27600	27600	27600	0
39	20231122	191700	1031845900	27600	27600	27600	27600	0
40	20231122	191600	1031845900	27600	27600	27600	27600	0
41	20231122	191500	1031845900	27600	27600	27600	27600	0
42	20231122	191400	1031845900	27600	27600	27600	27600	0
43	20231122	191300	1031845900	27600	27600	27600	27600	0
44	20231122	191200	1031845900	27600	27600	27600	27600	0
45	20231122	191100	1031845900	27600	27600	27600	27600	0
46	20231122	191000	1031845900	27600	27600	27600	27600	0
47	20231122	190900	1031845900	27600	27600	27600	27600	0
48	20231122	190800	1031845900	27600	27600	27600	27600	0
49	20231122	190700	1031845900	27600	27600	27600	27600	0
50	20231122	190600	1031845900	27600	27600	27600	27600	0
51	20231122	190500	1031845900	27600	27600	27600	27600	0
52	20231122	190400	1031845900	27600	27600	27600	27600	0
53	20231122	190300	1031845900	27600	27600	27600	27600	0
54	20231122	190200	1031845900	27600	27600	27600	27600	0
55	20231122	190100	1031845900	27600	27600	27600	27600	0
56	20231122	190000	1031845900	27600	27600	27600	27600	0
57	20231122	185900	1031845900	27600	27600	27600	27600	0
58	20231122	185800	1031845900	27600	27600	27600	27600	0
59	20231122	185700	1031845900	27600	27600	27600	27600	0
60	20231122	185600	1031845900	27600	27600	27600	27600	0
61	20231122	185500	1031845900	27600	27600	27600	27600	0
62	20231122	185400	1031845900	27600	27600	27600	27600	584
63	20231122	185300	1031845900	27600	27600	27600	27600	0
64	20231122	185200	1031845900	27600	27600	27600	27600	0
65	20231122	185100	1031845900	27600	27600	27600	27600	0
66	20231122	185000	1031845900	27600	27600	27600	27600	0
67	20231122	184900	1031845900	27600	27600	27600	27600	0
68	20231122	184800	1031845900	27600	27600	27600	27600	0
69	20231122	184700	1031845900	27600	27600	27600	27600	0
70	20231122	184600	1031845900	27600	27600	27600	27600	0
71	20231122	184500	1031845900	27600	27600	27600	27600	0
72	20231122	184400	1031845900	27600	27600	27600	27600	0
73	20231122	184300	1031845900	27600	27600	27600	27600	0
74	20231122	184200	1031845900	27600	27600	27600	27600	0
75	20231122	184100	1031845900	27600	27600	27600	27600	0
76	20231122	184000	1031845900	27600	27600	27600	27600	0
77	20231122	183900	1031845900	27600	27600	27600	27600	0
78	20231122	183800	1031845900	27600	27600	27600	27600	0
79	20231122	183700	1031845900	27600	27600	27600	27600	0
80	20231122	183600	1031845900	27600	27600	27600	27600	0
81	20231122	183500	1031845900	27600	27600	27600	27600	0
82	20231122	183400	1031845900	27600	27600	27600	27600	0
83	20231122	183300	1031845900	27600	27600	27600	27600	0
84	20231122	183200	1031845900	27600	27600	27600	27600	0
85	20231122	183100	1031845900	27600	27600	27600	27600	0
86	20231122	183000	1031845900	27600	27600	27600	27600	0
87	20231122	182900	1031845900	27600	27600	27600	27600	0
88	20231122	182800	1031845900	27600	27600	27600	27600	0
89	20231122	182700	1031845900	27600	27600	27600	27600	0
90	20231122	182600	1031845900	27600	27600	27600	27600	0
91	20231122	182500	1031845900	27600	27600	27600	27600	0
92	20231122	182400	1031845900	27600	27600	27600	27600	584
93	20231122	182300	1031845900	27600	27600	27600	27600	0
94	20231122	182200	1031845900	27600	27600	27600	27600	0
95	20231122	182100	1031845900	27600	27600	27600	27600	0
96	20231122	182000	1031845900	27600	27600	27600	27600	0
97	20231122	181900	1031845900	27600	27600	27600	27600	0
98	20231122	181800	1031845900	27600	27600	27600	27600	0
99	20231122	181700	1031845900	27600	27600	27600	27600	0
100	20231122	181600	1031845900	27600	27600	27600	27600	0
101	20231122	181500	1031845900	27600	27600	27600	27600	0
102	20231122	181400	1031845900	27600	27600	27600	27600	0
103	20231122	181300	1031845900	27600	27600	27600	27600	0
104	20231122	181200	1031845900	27600	27600	27600	27600	0
105	20231122	181100	1031845900	27600	27600	27600	27600	0
106	20231122	181000	1031845900	27600	27600	27600	27600	0
107	20231122	180900	1031845900	27600	27600	27600	27600	0
108	20231122	180800	1031845900	27600	27600	27600	27600	0
109	20231122	180700	1031845900	27600	27600	27600	27600	0
110	20231122	180600	1031845900	27600	27600	27600	27600	0
111	20231122	180500	1031845900	27600	27600	27600	27600	0
112	20231122	180400	1031845900	27600	27600	27600	27600	0
113	20231122	180300	1031845900	27600	27600	27600	27600	0
114	20231122	180200	1031845900	27600	27600	27600	27600	0
115	20231122	180100	1031845900	27600	27600	27600	27600	0
116	20231122	180000	1031845900	27600	27600	27600	27600	0
117	20231122	175900	1031845900	27600	27600	27600	27600	0
118	20231122	175800	1031845900	27600	27600	27600	27600	0
119	20231122	175700	1031845900	27600	27600	27600	27600	0
120	20231122	175600	1031845900	27600	27600	27600	27600	0
121	20231122	175500	1031845900	27600	27600	27600	27600	0
122	20231122	175400	1031845900	27600	27600	27600	27600	584
123	20231122	175300	1031845900	27600	27600	27600	27600	0
124	20231122	175200	1031845900	27600	27600	27600	27600	0
125	20231122	175100	1031845900	27600	27600	27600	27600	0
126	20231122	175000	1031845900	27600	27600	27600	27600	0
127	20231122	174900	1031845900	27600	27600	27600	27600	0
128	20231122	174800	1031845900	27600	27600	27600	27600	0
129	20231122	174700	1031845900	27600	27600	27600	27600	0
130	20231122	174600	1031845900	27600	27600	27600	27600	0
131	20231122	174500	1031845900	27600	27600	27600	27600	0
132	20231122	174400	1031845900	27600	27600	27600	27600	0
133	20231122	174300	1031845900	27600	27600	27600	27600	0
134	20231122	174200	1031845900	27600	27600	27600	27600	0
135	20231122	174100	1031845900	27600	27600	27600	27600	0
136	20231122	174000	1031845900	27600	27600	27600	27600	0
137	20231122	173900	1031845900	27600	27600	27600	27600	0
138	20231122	173800	1031845900	27600	27600	27600	27600	0
139	20231122	173700	1031845900	27600	27600	27600	27600	0
140	20231122	173600	1031845900	27600	27600	27600	27600	0
141	20231122	173500	1031845900	27600	27600	27600	27600	0
142	20231122	173400	1031845900	27600	27600	27600	27600	0
143	20231122	173300	1031845900	27600	27600	27600	27600	0
144	20231122	173200	1031845900	27600	27600	27600	27600	0
145	20231122	173100	1031845900	27600	27600	27600	27600	0
146	20231122	173000	1031845900	27600	27600	27600	27600	0
147	20231122	172900	1031845900	27600	27600	27600	27600	0
148	20231122	172800	1031845900	27600	27600	27600	27600	0
149	20231122	172700	1031845900	27600	27600	27600	27600	0
150	20231122	172600	1031845900	27600	27600	27600	27600	0
151	20231122	172500	1031845900	27600	27600	27600	27600	0
152	20231122	172400	1031845900	27600	27600	27600	27600	584
153	20231122	172300	1031845900	27600	27600	27600	27600	0
154	20231122	172200	1031845900	27600	27600	27600	27600	0
155	20231122	172100	1031845900	27600	27600	27600	27600	0
156	20231122	172000	1031845900	27600	27600	27600	27600	0
157	20231122	171900	1031845900	27600	27600	27600	27600	0
158	20231122	171800	1031845900	27600	27600	27600	27600	0
159	20231122	171700	1031845900	27600	27600	27600	27600	0
160	20231122	171600	1031845900	27600	27600	27600	27600	0
161	20231122	171500	1031845900	27600	27600	27600	27600	0
162	20231122	171400	1031845900	27600	27600	27600	27600	0
163	20231122	171300	1031845900	27600	27600	27600	27600	0
164	20231122	171200	1031845900	27600	27600	27600	27600	0
165	20231122	171100	1031845900	27600	27600	27600	27600	0
166	20231122	171000	1031845900	27600	27600	27600	27600	0
167	20231122	170900	1031845900	27600	27600	27600	27600	0
168	20231122	170800	1031845900	27600	27600	27600	27600	0
169	20231122	170700	1031845900	27600	27600	27600	27600	0
170	20231122	170600	1031845900	27600	27600	27600	27600	0
171	20231122	170500	1031845900	27600	27600	27600	27600	0
172	20231122	170400	1031845900	27600	27600	27600	27600	0
173	20231122	170300	1031845900	27600	27600	27600	27600	0
174	20231122	170200	1031845900	27600	27600	27600	27600	0
175	20231122	170100	1031845900	27600	27600	27600	27600	0
176	20231122	170000	1031845900	27600	27600	27600	27600	0
177	20231122	165900	1031845900	27600	27600	27600	27600	0
178	20231122	165800	1031845900	27600	27600	27600	27600	0
179	20231122	165700	1031845900	27600	27600	27600	27600	0
180	20231122	165600	1031845900	27600	27600	27600	27600	0
181	20231122	165500	1031845900	27600	27600	27600	27600	0
182	20231122	165400	1031845900	27600	27600	27600	27600	584
183	20231122	165300	1031845900	27600	27600	27600	27600	0
184	20231122	165200	1031845900	27600	27600	27600	27600	0
185	20231122	165100	1031845900	27600	27600	27600	27600	0
186	20231122	165000	1031845900	27600	27600	27600	27600	0
187	20231122	164900	1031845900	27600	27600	27600	27600	0
188	20231122	164800	1031845900	27600	27600	27600	27600	0
189	20231122	164700	1031845900	27600	27600	27600	27600	0
190	20231122	164600	1031845900	27600	27600	27600	27600	0
191	20231122	164500	1031845900	27600	27600	27600	27600	0
192	20231122	164400	1031845900	27600	27600	27600	27600	0
193	20231122	164300	1031845900	27600	27600	27600	27600	0
194	20231122	164200	1031845900	27600	27600	27600	27600	0
195	20231122	164100	1031845900	27600	27600	27600	27600	0
196	20231122	164000	1031845900	27600	27600	27600	27600	0
197	20231122	163900	1031845900	27600	27600	27600	27600	0
198	20231122	163800	1031845900	27600	27600	27600	27600	0
199	20231122	163700	1031845900	27600	27600	27600	27600	0
200	20231122	163600	1031845900	27600	27600	27600	27600	0
201	20231122	163500	1031845900	27600	27600	27600	27600	0
202	20231122	163400	1031845900	27600	27600	27600	27600	0
203	20231122	163300	1031845900	27600	27600	27600	27600	0
204	20231122	163200	1031845900	27600	27600	27600	27600	0
205	20231122	163100	1031845900	27600	27600	27600	27600	0
206	20231122	163000	1031845900	27600	27600	27600	27600	0
207	20231122	162900	1031845900	27600	27600	27600	27600	0
208	20231122	162800	1031845900	27600	27600	27600	27600	0
209	20231122	162700	1031845900	27600	27600	27600	27600	0
210	20231122	162600	1031845900	27600	27600	27600	27600	0
211	20231122	162500	1031845900	27600	27600	27600	27600	0
212	20231122	162400	1031845900	27600	27600	27600	27600	584
213	20231122	162300	1031845900	27600	27600	27600	27600	0
214	20231122	162200	1031845900	27600	27600	27600	27600	0
215	20231122	162100	1031845900	27600	27600	27600	27600	0
216	20231122	162000	1031845900	27600	27600	27600	27600	0
217	20231122	161900	1031845900	27600	27600	27600	27600	0
218	20231122	161800	1031845900	27600	27600	27600	27600	0
219	20231122	161700	1031845900	27600	27600	27600	27600	0
220	20231122	161600	1031845900	27600	27600	27600	27600	0
221	20231122	161500	1031845900	27600	27600	27600	27600	0
222	20231122	161400	1031845900	27600	27600	27600	27600	0
223	20231122	161300	1031845900	27600	27600	27600	27600	0
224	20231122	161200	1031845900	27600	27600	27600	27600	0
225	20231122	161100	1031845900	27600	27600	27600	27600	0
226	20231122	161000	1031845900	27600	27600	27600	27600	0
227	20231122	160900	1031845900	27600	27600	27600	27600	0
228	20231122	160800	1031845900	27600	27600	27600	27600	0
229	20231122	160700	1031845900	27600	27600	27600	27600	0
230	20231122	160600	1031845900	27600	27600	27600	27600	0
231	20231122	160500	1031845900	27600	27600	27600	27600	0
232	20231122	160400	1031845900	27600	27600	27600	27600	0
233	20231122	160300	1031845900	27600	27600	27600	27600	0
234	20231122	160200	1031845900	27600	27600	27600	27600	0
235	20231122	160100	1031845900	27600	27600	27600	27600	0
236	20231122	160000	1031845900	27600	27600	27600	27600	0
237	20231122	155900	1031845900	27600	27600	27600	27600	0
238	20231122	155800	1031845900	27600	27600	27600	27600	0
239	20231122	155700	1031845900	27600	27600	27600	27600	0
240	20231122	155600	1031845900	27600	27600	27600	27600	0
241	20231122	155500	1031845900	27600	27600	27600	27600	0
242	20231122	155400	1031845900	27600	27600	27600	27600	584
243	20231122	155300	1031845900	27600	27600	27600	27600	0
244	20231122	155200	1031845900	27600	27600	27600	27600	0
245	20231122	155100	1031845900	27600	27600	27600	27600	0
246	20231122	155000	1031845900	27600	27600	27600	27600	0
247	20231122	154900	1031845900	27600	27600	27600	27600	0
248	20231122	154800	1031845900	27600	27600	27600	27600	0
249	20231122	154700	1031845900	27600	27600	27600	27600	0
250	20231122	154600	1031845900	27600	27600	27600	27600	0
251	20231122	154500	1031845900	27600	27600	27600	27600	0
252	20231122	154400	1031845900	27600	27600	27600	27600	0
253	20231122	154300	1031845900	27600	27600	27600	27600	0
254	20231122	154200	1031845900	27600	27600	27600	27600	0
255	20231122	154100	1031845900	27600	27600	27600	27600	0
256	20231122	154000	1031845900	27600	27600	27600	27600	0
257	20231122	153900	1031845900	27600	27600	27600	27600	0
258	20231122	153800	1031845900	27600	27600	27600	27600	0
259	20231122	153700	1031845900	27600	27600	27600	27600	0
260	20231122	153600	1031845900	27600	27600	27600	27600	0
261	20231122	153500	1031845900	27600	27600	27600	27600	0
262	20231122	153400	1031845900	27600	27600	27600	27600	0
263	20231122	153300	1031845900	27600	27600	27600	27600	0
264	20231122	153200	1031845900	27600	27600	27600	27600	0
265	20231122	153100	1031845900	27600	27600	27600	27600	0
266	20231122	153000	1031845900	27600	27600	27600	27600	584
267	20231122	152900	1015727500	27600	27600	27600	27600	0
268	20231122	152800	1015727500	27600	27600	27600	27600	0
269	20231122	152700	1015727500	27600	27600	27600	27600	0
270	20231122	152600	1015727500	27600	27600	27600	27600	0
271	20231122	152500	1015727500	27600	27600	27600	27600	0
272	20231122	152400	1015727500	27600	27600	27600	27600	0
273	20231122	152300	1015727500	27600	27600	27600	27600	0
274	20231122	152200	1015727500	27600	27600	27600	27600	0
275	20231122	152100	1015727500	27600	27600	27600	27600	0
276	20231122	152000	1015727500	27600	27600	27600	27600	0
277	20231122	151900	1015727500	27600	27600	27600	27550	124
278	20231122	151800	1012306600	27600	27600	27600	27600	352
279	20231122	151700	1002591400	27600	27550	27600	27550	151
280	20231122	151600	998431150	27550	27550	27550	27450	133
281	20231122	151500	994774800	27550	27550	27550	27450	114
282	20231122	151400	991638500	27550	27550	27550	27550	37
283	20231122	151300	990619150	27550	27550	27550	27550	16
284	20231122	151200	990178350	27550	27600	27600	27550	71
285	20231122	151100	988222100	27600	27550	27600	27550	66
286	20231122	151000	986401900	27550	27550	27550	27500	39
287	20231122	150900	985327550	27550	27550	27550	27550	54
288	20231122	150800	983839850	27550	27500	27550	27500	65
289	20231122	150700	982050950	27550	27550	27550	27550	31
290	20231122	150600	981196900	27550	27550	27550	27550	13
291	20231122	150500	980838750	27550	27550	27550	27500	162
292	20231122	150400	976378650	27550	27550	27550	27550	13
293	20231122	150300	976020500	27550	27550	27550	27450	70
294	20231122	150200	974096100	27550	27500	27550	27500	53
295	20231122	150100	972638550	27500	27500	27500	27450	130
296	20231122	150000	969068950	27500	27400	27500	27400	786
297	20231122	145900	947500100	27400	27400	27450	27400	336
298	20231122	145800	938289400	27450	27450	27500	27400	180
299	20231122	145700	933350550	27450	27450	27500	27400	167
300	20231122	145600	928766450	27450	27450	27500	27400	140
301	20231122	145500	924923300	27450	27450	27450	27400	264
302	20231122	145400	917684350	27450	27500	27500	27400	86
303	20231122	145300	915323650	27450	27500	27500	27400	188
304	20231122	145200	910162300	27500	27500	27500	27400	185
305	20231122	145100	905084000	27500	27450	27500	27450	282
306	20231122	145000	897341300	27500	27450	27500	27400	254
307	20231122	144900	890369400	27450	27500	27500	27400	89
308	20231122	144800	887926450	27450	27500	27500	27400	191
309	20231122	144700	882683000	27500	27500	27500	27450	180
310	20231122	144600	877741000	27450	27450	27500	27400	335
311	20231122	144500	868545150	27500	27450	27500	27450	212
312	20231122	144400	862724650	27500	27500	27500	27450	90
313	20231122	144300	860253200	27500	27450	27550	27450	235
314	20231122	144200	853792750	27400	27500	27500	27400	202
315	20231122	144100	848247350	27500	27500	27500	27450	191
316	20231122	144000	843003450	27500	27550	27550	27500	226
317	20231122	143900	836787150	27550	27500	27550	27450	191
318	20231122	143800	831533700	27550	27500	27550	27450	479
319	20231122	143700	818365100	27450	27550	27550	27450	230
320	20231122	143600	812039500	27550	27550	27600	27500	170
321	20231122	143500	807361300	27500	27550	27550	27500	207
322	20231122	143400	801666950	27550	27550	27600	27500	289
323	20231122	143300	793714400	27550	27500	27550	27500	201
324	20231122	143200	788185550	27550	27550	27600	27500	76
325	20231122	143100	786094300	27600	27550	27600	27550	326
326	20231122	143000	777109800	27550	27550	27550	27500	168
327	20231122	142900	772489250	27500	27550	27550	27500	252
328	20231122	142800	765557900	27550	27550	27550	27500	76
329	20231122	142700	763467250	27500	27550	27550	27500	243
330	20231122	142600	756783650	27500	27550	27550	27500	88
331	20231122	142500	754359400	27550	27550	27550	27500	290
332	20231122	142400	746379200	27550	27550	27550	27500	196
333	20231122	142300	740988400	27550	27500	27550	27500	185
334	20231122	142200	735899650	27550	27500	27600	27500	178
335	20231122	142100	731000400	27550	27600	27600	27500	193
336	20231122	142000	725690900	27550	27550	27650	27550	244
337	20231122	141900	718966850	27550	27600	27600	27500	185
338	20231122	141800	713870200	27600	27550	27600	27500	263
339	20231122	141700	706633000	27550	27550	27650	27500	213
340	20231122	141600	700763750	27550	27550	27550	27500	131
341	20231122	141500	697157500	27600	27550	27600	27500	197
342	20231122	141400	691737750	27500	27500	27550	27500	180
343	20231122	141300	686787500	27550	27500	27600	27500	154
344	20231122	141200	682550250	27550	27500	27600	27500	331
345	20231122	141100	673432900	27500	27500	27550	27500	428
346	20231122	141000	661662200	27550	27550	27600	27500	190
347	20231122	140900	656427050	27550	27600	27600	27500	117
348	20231122	140800	653202950	27550	27500	27600	27450	475
349	20231122	140700	640134600	27450	27550	27550	27450	145
350	20231122	140600	636152450	27550	27500	27550	27500	277
351	20231122	140500	628534150	27550	27600	27600	27500	228
352	20231122	140400	622260000	27550	27500	27550	27450	336
353	20231122	140300	613021000	27500	27500	27550	27450	186
354	20231122	140200	607908150	27550	27550	27550	27500	174
355	20231122	140100	603122400	27500	27550	27550	27500	197
356	20231122	140000	597703550	27500	27550	27600	27500	334
357	20231122	135900	588506600	27550	27600	27600	27500	147
358	20231122	135800	584456900	27550	27600	27600	27550	90
359	20231122	135700	581976700	27650	27650	27650	27600	190
360	20231122	135600	576731650	27600	27650	27650	27600	74
361	20231122	135500	574688550	27650	27750	27750	27650	218
362	20231122	135400	568649300	27750	27750	27800	27700	118
363	20231122	135300	565378200	27750	27750	27750	27700	184
364	20231122	135200	560277550	27750	27750	27800	27750	114
365	20231122	135100	557114000	27700	27800	27800	27700	79
366	20231122	135000	554922250	27800	27850	27850	27750	345
367	20231122	134900	545334900	27850	27700	27850	27700	815
368	20231122	134800	522710750	27750	27750	27750	27750	68
369	20231122	134700	520823750	27700	27750	27750	27700	81
370	20231122	134600	518578850	27700	27750	27750	27700	34
371	20231122	134500	517635650	27700	27750	27750	27700	18
372	20231122	134400	517136400	27750	27750	27750	27700	23
373	20231122	134300	516498800	27750	27800	27800	27750	462
374	20231122	134200	503667500	27800	27800	27800	27750	29
375	20231122	134100	502861550	27800	27800	27800	27750	36
376	20231122	134000	501861050	27800	27800	27800	27750	15
377	20231122	133900	501444350	27800	27750	27800	27750	87
378	20231122	133800	499028400	27800	27750	27800	27750	31
379	20231122	133700	498166900	27800	27750	27800	27750	118
380	20231122	133600	494888800	27800	27650	27800	27600	2829
381	20231122	133500	416595200	27600	27600	27600	27600	6
382	20231122	133400	416429600	27600	27650	27650	27600	44
383	20231122	133300	415214400	27600	27650	27650	27600	34
384	20231122	133200	414274650	27650	27650	27650	27650	9
385	20231122	133100	414025800	27650	27650	27650	27650	3
386	20231122	133000	413942850	27650	27650	27650	27550	53
387	20231122	132900	412481700	27650	27650	27650	27650	19
388	20231122	132800	411956350	27650	27650	27650	27650	5
389	20231122	132700	411818100	27650	27650	27650	27650	10
390	20231122	132600	411541600	27650	27600	27650	27550	100
391	20231122	132500	408782950	27600	27650	27650	27600	22
392	20231122	132400	408175200	27650	27650	27650	27650	0
393	20231122	132300	408175200	27650	27650	27650	27650	95
394	20231122	132200	405548450	27650	27600	27650	27600	61
395	20231122	132100	403864550	27650	27650	27650	27650	12
396	20231122	132000	403532750	27650	27650	27650	27650	7
397	20231122	131900	403339200	27650	27650	27650	27650	3
398	20231122	131800	403256250	27650	27650	27650	27650	9
399	20231122	131700	403007400	27600	27650	27650	27600	23
400	20231122	131600	402372550	27600	27650	27650	27600	44
401	20231122	131500	401157150	27650	27650	27650	27650	80
402	20231122	131400	398945150	27650	27650	27650	27650	2
403	20231122	131300	398889850	27650	27650	27650	27600	49
404	20231122	131200	397537050	27650	27650	27650	27650	10
405	20231122	131100	397260550	27650	27650	27650	27650	14
406	20231122	131000	396873450	27650	27650	27650	27650	17
407	20231122	130900	396403400	27650	27650	27650	27550	50
408	20231122	130800	395024500	27650	27650	27650	27650	12
409	20231122	130700	394692700	27650	27650	27650	27650	8
410	20231122	130600	394471500	27650	27650	27650	27650	9
411	20231122	130500	394222650	27650	27650	27650	27550	61
412	20231122	130400	392541600	27650	27650	27650	27650	1
413	20231122	130300	392513950	27650	27650	27650	27650	42
414	20231122	130200	391352650	27650	27650	27650	27650	95
415	20231122	130100	388725900	27650	27650	27650	27650	3
416	20231122	130000	388642950	27650	27650	27650	27550	51
417	20231122	125900	387236300	27650	27650	27650	27650	6
418	20231122	125800	387070400	27650	27650	27650	27650	0
419	20231122	125700	387070400	27650	27650	27650	27650	7
420	20231122	125600	386876850	27600	27650	27650	27600	46
421	20231122	125500	385607050	27600	27600	27600	27600	0
422	20231122	125400	385607050	27600	27600	27600	27600	33
423	20231122	125300	384696250	27650	27650	27650	27650	11
424	20231122	125200	384392100	27600	27650	27650	27600	37
425	20231122	125100	383370850	27650	27650	27650	27650	4
426	20231122	125000	383260250	27650	27650	27650	27650	11
427	20231122	124900	382956100	27650	27650	27650	27650	10
428	20231122	124800	382679600	27700	27700	27700	27600	63
429	20231122	124700	380939650	27700	27700	27700	27700	10
430	20231122	124600	380662650	27650	27650	27650	27650	127
431	20231122	124500	377151100	27650	27650	27650	27650	0
432	20231122	124400	377151100	27650	27650	27650	27650	10
433	20231122	124300	376874600	27600	27600	27600	27600	34
434	20231122	124200	375936200	27600	27600	27600	27600	15
435	20231122	124100	375522200	27650	27700	27700	27650	8
436	20231122	124000	375300650	27700	27700	27700	27700	9
437	20231122	123900	375051350	27650	27600	27650	27600	114
438	20231122	123800	371903250	27650	27650	27650	27650	5
439	20231122	123700	371765000	27650	27650	27650	27650	7
440	20231122	123600	371571450	27650	27650	27650	27650	0
441	20231122	123500	371571450	27650	27650	27650	27600	25
442	20231122	123400	370881150	27600	27700	27700	27600	36
443	20231122	123300	369886100	27700	27650	27700	27650	1088
444	20231122	123200	339798750	27650	27650	27650	27600	17
445	20231122	123100	339329400	27650	27600	27650	27600	91
446	20231122	123000	336817700	27650	27650	27650	27650	6
447	20231122	122900	336651800	27650	27600	27650	27600	26
448	20231122	122800	335933900	27650	27650	27650	27650	1
449	20231122	122700	335906250	27650	27600	27650	27600	32
450	20231122	122600	335022700	27600	27650	27650	27600	34
451	20231122	122500	334084050	27650	27650	27650	27650	6
452	20231122	122400	333918150	27650	27650	27650	27600	21
453	20231122	122300	333338200	27600	27700	27700	27600	20
454	20231122	122200	332785700	27650	27650	27700	27600	46
455	20231122	122100	331513800	27700	27700	27700	27700	8
456	20231122	122000	331292200	27700	27700	27700	27650	308
457	20231122	121900	322760650	27650	27650	27650	27650	15
458	20231122	121800	322345900	27700	27700	27700	27600	61
459	20231122	121700	320660550	27700	27700	27700	27700	13
460	20231122	121600	320300450	27700	27700	27700	27700	1
461	20231122	121500	320272750	27700	27700	27700	27700	1
462	20231122	121400	320245050	27700	27650	27700	27550	97
463	20231122	121300	317568250	27650	27600	27650	27600	58
464	20231122	121200	315965450	27600	27600	27600	27600	4
465	20231122	121100	315855050	27600	27600	27600	27600	7
466	20231122	121000	315661850	27600	27600	27600	27600	38
467	20231122	120900	314613050	27650	27650	27650	27650	8
468	20231122	120800	314391850	27650	27650	27650	27650	8
469	20231122	120700	314170650	27650	27650	27650	27650	2
470	20231122	120600	314115350	27650	27650	27650	27650	6
471	20231122	120500	313949450	27650	27650	27700	27650	28
472	20231122	120400	313175200	27700	27700	27700	27700	7
473	20231122	120300	312981300	27700	27700	27700	27650	164
474	20231122	120200	308439250	27600	27600	27600	27600	14
475	20231122	120100	308052850	27600	27650	27650	27550	123
476	20231122	120000	304663550	27650	27650	27650	27650	5
477	20231122	115900	304525300	27650	27650	27650	27650	8
478	20231122	115800	304304100	27650	27650	27650	27650	7
479	20231122	115700	304110550	27550	27650	27650	27550	54
480	20231122	115600	302622650	27650	27650	27650	27650	0
481	20231122	115500	302622650	27650	27600	27650	27600	16
482	20231122	115400	302181000	27700	27650	27700	27650	41
483	20231122	115300	301046950	27650	27600	27650	27600	38
484	20231122	115200	299997500	27700	27700	27700	27700	9
485	20231122	115100	299748200	27700	27650	27700	27650	57
486	20231122	115000	298172100	27700	27600	27700	27600	72
487	20231122	114900	296180650	27450	27600	27600	27450	59
488	20231122	114800	294557700	27550	27600	27600	27550	65
489	20231122	114700	292766000	27600	27600	27600	27600	0
490	20231122	114600	292766000	27600	27600	27600	27600	2
491	20231122	114500	292710800	27600	27600	27600	27600	9
492	20231122	114400	292462400	27550	27550	27550	27550	88
493	20231122	114300	290038000	27650	27650	27650	27650	1
494	20231122	114200	290010350	27650	27650	27650	27650	7
495	20231122	114100	289816800	27650	27650	27650	27650	8
496	20231122	114000	289595600	27550	27550	27550	27550	44
497	20231122	113900	288383400	27650	27600	27650	27600	18
498	20231122	113800	287886450	27600	27600	27600	27600	15
499	20231122	113700	287472450	27650	27600	27650	27550	76
500	20231122	113600	285376600	27650	27650	27650	27650	98
501	20231122	113500	282666900	27650	27650	27650	27650	72
502	20231122	113400	280676100	27650	27600	27650	27600	53
503	20231122	113300	279212250	27550	27600	27600	27550	13
504	20231122	113200	278853950	27600	27600	27600	27600	6
505	20231122	113100	278688350	27600	27650	27650	27600	33
506	20231122	113000	277777500	27650	27600	27650	27600	106
507	20231122	112900	274851850	27600	27550	27600	27500	63
508	20231122	112800	273119200	27550	27550	27550	27550	12
509	20231122	112700	272788600	27550	27550	27550	27550	20
510	20231122	112600	272237600	27600	27600	27600	27550	17
511	20231122	112500	271769100	27600	27500	27600	27500	39
512	20231122	112400	270695000	27600	27550	27600	27450	303
513	20231122	112300	262351650	27550	27550	27550	27550	50
514	20231122	112200	260974150	27600	27600	27600	27600	15
515	20231122	112100	260560150	27550	27550	27600	27550	5
516	20231122	112000	260422300	27600	27550	27600	27550	61
517	20231122	111900	258741700	27550	27550	27550	27500	49
518	20231122	111800	257394050	27550	27550	27550	27550	20
519	20231122	111700	256843050	27550	27550	27550	27550	11
520	20231122	111600	256540000	27550	27550	27550	27550	0
521	20231122	111500	256540000	27550	27500	27550	27500	69
522	20231122	111400	254642050	27550	27550	27600	27550	30
523	20231122	111300	253815500	27600	27500	27600	27500	126
524	20231122	111200	250340350	27500	27500	27500	27500	16
525	20231122	111100	249900350	27500	27500	27500	27500	1
526	20231122	111000	249872850	27500	27550	27550	27500	39
527	20231122	110900	248800250	27500	27600	27600	27500	31
528	20231122	110800	247946050	27600	27600	27600	27600	0
529	20231122	110700	247946050	27600	27550	27600	27500	20
530	20231122	110600	247395750	27500	27450	27500	27450	100
531	20231122	110500	244650700	27500	27500	27500	27500	8
532	20231122	110400	244430700	27500	27500	27500	27500	3
533	20231122	110300	244348200	27450	27450	27450	27450	135
534	20231122	110200	240642450	27550	27450	27550	27450	110
535	20231122	110100	237622250	27550	27550	27550	27550	5
536	20231122	110000	237484500	27550	27500	27550	27450	23
537	20231122	105900	236852000	27500	27600	27600	27500	20
538	20231122	105800	236301400	27550	27500	27550	27450	162
539	20231122	105700	231848600	27550	27550	27550	27550	0
540	20231122	105600	231848600	27550	27650	27650	27550	52
541	20231122	105500	230415400	27600	27550	27600	27550	87
542	20231122	105400	228018350	27550	27550	27550	27550	12
543	20231122	105300	227687750	27500	27550	27550	27500	40
544	20231122	105200	226587100	27550	27550	27550	27550	16
545	20231122	105100	226146300	27500	27500	27500	27500	1
546	20231122	105000	226118800	27550	27550	27550	27550	1
547	20231122	104900	226091250	27550	27650	27650	27550	40
548	20231122	104800	224988250	27600	27600	27600	27600	96
549	20231122	104700	222338650	27550	27500	27550	27500	42
550	20231122	104600	221183600	27500	27500	27500	27500	11
551	20231122	104500	220881100	27500	27450	27500	27400	132
552	20231122	104400	217259400	27550	27550	27550	27550	0
553	20231122	104300	217259400	27550	27550	27550	27550	6
554	20231122	104200	217094100	27550	27550	27550	27500	53
555	20231122	104100	215636100	27550	27500	27600	27500	73
556	20231122	104000	213627550	27600	27650	27650	27550	47
557	20231122	103900	212331700	27600	27650	27650	27600	7
558	20231122	103800	212138200	27600	27550	27600	27550	14
559	20231122	103700	211751900	27650	27650	27650	27600	65
560	20231122	103600	209957650	27600	27500	27600	27450	302
561	20231122	103500	201649300	27450	27450	27450	27450	43
562	20231122	103400	200468950	27450	27450	27450	27400	43
563	20231122	103300	199290000	27450	27450	27450	27450	14
564	20231122	103200	198905700	27450	27450	27500	27400	128
565	20231122	103100	195396600	27500	27500	27500	27400	52
566	20231122	103000	193967550	27500	27500	27500	27400	48
567	20231122	102900	192650550	27500	27450	27500	27450	8
568	20231122	102800	192430900	27400	27400	27450	27400	38
569	20231122	102700	191389550	27500	27450	27500	27450	67
570	20231122	102600	189550350	27450	27450	27450	27400	51
571	20231122	102500	188150850	27450	27400	27450	27350	75
572	20231122	102400	186098300	27400	27350	27450	27350	200
573	20231122	102300	180621900	27450	27450	27450	27450	37
574	20231122	102200	179606250	27450	27450	27450	27450	4
575	20231122	102100	179496450	27450	27450	27450	27450	61
576	20231122	102000	177822000	27450	27400	27450	27350	154
577	20231122	101900	173603250	27350	27400	27400	27350	68
578	20231122	101800	171740200	27450	27450	27450	27450	20
579	20231122	101700	171191200	27450	27450	27450	27450	28
580	20231122	101600	170422600	27350	27350	27450	27350	680
581	20231122	101500	151823850	27350	27350	27450	27350	221
582	20231122	101400	145779400	27350	27400	27500	27350	72
583	20231122	101300	143806850	27450	27500	27500	27400	106
584	20231122	101200	140899900	27400	27450	27550	27400	380
585	20231122	101100	130460750	27400	27400	27450	27350	118
586	20231122	101000	127231550	27350	27400	27400	27350	156
587	20231122	100900	122964350	27400	27400	27400	27400	0
588	20231122	100800	122964350	27400	27400	27400	27300	29
589	20231122	100700	122171350	27300	27400	27400	27300	11
590	20231122	100600	121870950	27400	27400	27400	27400	8
591	20231122	100500	121651750	27400	27400	27400	27400	4
592	20231122	100400	121542150	27350	27400	27400	27350	71
593	20231122	100300	119600250	27400	27350	27450	27350	98
594	20231122	100200	116919800	27350	27350	27350	27350	6
595	20231122	100100	116755700	27350	27250	27350	27250	184
596	20231122	100000	111734150	27300	27300	27300	27300	7
597	20231122	095900	111543050	27300	27300	27300	27250	307
598	20231122	095800	103174750	27400	27400	27400	27400	1
599	20231122	095700	103147350	27350	27350	27350	27300	102
600	20231122	095600	100361850	27250	27350	27350	27250	176
601	20231122	095500	95565250	27300	27250	27300	27250	620
602	20231122	095400	78666900	27300	27250	27300	27250	80
603	20231122	095300	76486650	27350	27350	27350	27350	16
604	20231122	095200	76049050	27350	27350	27350	27350	0
605	20231122	095100	76049050	27350	27350	27350	27350	0
606	20231122	095000	76049050	27350	27250	27350	27250	26
607	20231122	094900	75340050	27350	27250	27350	27250	48
608	20231122	094800	74031950	27350	27300	27350	27250	600
609	20231122	094700	57652750	27350	27350	27350	27350	2
610	20231122	094600	57598050	27300	27300	27300	27300	1
611	20231122	094500	57570750	27350	27350	27350	27350	0
612	20231122	094400	57570750	27350	27350	27350	27350	6
613	20231122	094300	57406650	27300	27350	27350	27300	339
614	20231122	094200	48135750	27400	27400	27400	27400	0
615	20231122	094100	48135750	27400	27400	27400	27400	5
616	20231122	094000	47998750	27400	27400	27400	27400	6
617	20231122	093900	47834350	27400	27400	27400	27400	1
618	20231122	093800	47806950	27400	27400	27400	27400	4
619	20231122	093700	47697350	27400	27400	27400	27400	5
620	20231122	093600	47560350	27450	27450	27450	27450	0
621	20231122	093500	47560350	27450	27400	27450	27400	70
622	20231122	093400	45642300	27450	27400	27450	27400	66
623	20231122	093300	43833850	27450	27450	27450	27450	2
624	20231122	093200	43778950	27400	27450	27450	27400	40
625	20231122	093100	42682750	27450	27450	27450	27450	0
626	20231122	093000	42682750	27450	27450	27450	27450	0
627	20231122	092900	42682750	27450	27450	27450	27450	4
628	20231122	092800	42572950	27450	27450	27450	27450	25
629	20231122	092700	41886700	27450	27400	27450	27400	15
630	20231122	092600	41475650	27400	27450	27450	27400	23
631	20231122	092500	40845300	27450	27400	27450	27400	15
632	20231122	092400	40434250	27450	27450	27450	27450	0
633	20231122	092300	40434250	27450	27400	27450	27400	26
634	20231122	092200	39721800	27450	27400	27450	27400	5
635	20231122	092100	39584750	27450	27400	27450	27400	58
636	20231122	092000	37995450	27400	27400	27400	27400	0
637	20231122	091900	37995450	27400	27400	27400	27300	162
638	20231122	091800	33561350	27450	27450	27450	27450	0
639	20231122	091700	33561350	27450	27450	27450	27450	2
640	20231122	091600	33506450	27450	27450	27450	27450	0
641	20231122	091500	33506450	27450	27400	27450	27400	17
642	20231122	091400	33040400	27400	27350	27400	27350	29
643	20231122	091300	32246400	27350	27350	27350	27300	46
644	20231122	091200	30988400	27450	27350	27450	27350	81
645	20231122	091100	28772950	27500	27500	27500	27500	0
646	20231122	091000	28772950	27500	27350	27500	27350	169
647	20231122	090900	24139850	27400	27400	27400	27350	51
648	20231122	090800	22743500	27400	27350	27400	27350	81
649	20231122	090700	20524800	27450	27450	27450	27450	2
650	20231122	090600	20469900	27300	27350	27350	27250	73
651	20231122	090500	18477650	27300	27450	27450	27300	84
652	20231122	090400	16181450	27350	27350	27450	27300	146
653	20231122	090300	12192000	27300	27300	27350	27250	69
654	20231122	090200	10309900	27400	27400	27400	27400	3
655	20231122	090100	10227700	27400	27300	27450	27250	43
656	20231122	090000	9053750	27200	27300	27300	27200	332