KissMeData/344820/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	204700	866584000	41650	41650	41650	41650	403
3	20231120	204600	866584000	41650	41650	41650	41650	0
4	20231120	204500	866584000	41650	41650	41650	41650	0
5	20231120	204400	866584000	41650	41650	41650	41650	0
6	20231120	204300	866584000	41650	41650	41650	41650	0
7	20231120	204200	866584000	41650	41650	41650	41650	0
8	20231120	204100	866584000	41650	41650	41650	41650	0
9	20231120	204000	866584000	41650	41650	41650	41650	0
10	20231120	203900	866584000	41650	41650	41650	41650	0
11	20231120	203800	866584000	41650	41650	41650	41650	0
12	20231120	203700	866584000	41650	41650	41650	41650	0
13	20231120	203600	866584000	41650	41650	41650	41650	0
14	20231120	203500	866584000	41650	41650	41650	41650	0
15	20231120	203400	866584000	41650	41650	41650	41650	0
16	20231120	203300	866584000	41650	41650	41650	41650	0
17	20231120	203200	866584000	41650	41650	41650	41650	0
18	20231120	203100	866584000	41650	41650	41650	41650	0
19	20231120	203000	866584000	41650	41650	41650	41650	0
20	20231120	202900	866584000	41650	41650	41650	41650	0
21	20231120	202800	866584000	41650	41650	41650	41650	0
22	20231120	202700	866584000	41650	41650	41650	41650	0
23	20231120	202600	866584000	41650	41650	41650	41650	0
24	20231120	202500	866584000	41650	41650	41650	41650	0
25	20231120	202400	866584000	41650	41650	41650	41650	0
26	20231120	202300	866584000	41650	41650	41650	41650	0
27	20231120	202200	866584000	41650	41650	41650	41650	0
28	20231120	202100	866584000	41650	41650	41650	41650	0
29	20231120	202000	866584000	41650	41650	41650	41650	0
30	20231120	201900	866584000	41650	41650	41650	41650	0
31	20231120	201800	866584000	41650	41650	41650	41650	0
32	20231120	201700	866584000	41650	41650	41650	41650	403
33	20231120	201600	866584000	41650	41650	41650	41650	0
34	20231120	201500	866584000	41650	41650	41650	41650	0
35	20231120	201400	866584000	41650	41650	41650	41650	0
36	20231120	201300	866584000	41650	41650	41650	41650	0
37	20231120	201200	866584000	41650	41650	41650	41650	0
38	20231120	201100	866584000	41650	41650	41650	41650	0
39	20231120	201000	866584000	41650	41650	41650	41650	0
40	20231120	200900	866584000	41650	41650	41650	41650	0
41	20231120	200800	866584000	41650	41650	41650	41650	0
42	20231120	200700	866584000	41650	41650	41650	41650	0
43	20231120	200600	866584000	41650	41650	41650	41650	0
44	20231120	200500	866584000	41650	41650	41650	41650	0
45	20231120	200400	866584000	41650	41650	41650	41650	0
46	20231120	200300	866584000	41650	41650	41650	41650	0
47	20231120	200200	866584000	41650	41650	41650	41650	0
48	20231120	200100	866584000	41650	41650	41650	41650	0
49	20231120	200000	866584000	41650	41650	41650	41650	0
50	20231120	195900	866584000	41650	41650	41650	41650	0
51	20231120	195800	866584000	41650	41650	41650	41650	0
52	20231120	195700	866584000	41650	41650	41650	41650	0
53	20231120	195600	866584000	41650	41650	41650	41650	0
54	20231120	195500	866584000	41650	41650	41650	41650	0
55	20231120	195400	866584000	41650	41650	41650	41650	0
56	20231120	195300	866584000	41650	41650	41650	41650	0
57	20231120	195200	866584000	41650	41650	41650	41650	0
58	20231120	195100	866584000	41650	41650	41650	41650	0
59	20231120	195000	866584000	41650	41650	41650	41650	0
60	20231120	194900	866584000	41650	41650	41650	41650	0
61	20231120	194800	866584000	41650	41650	41650	41650	0
62	20231120	194700	866584000	41650	41650	41650	41650	403
63	20231120	194600	866584000	41650	41650	41650	41650	0
64	20231120	194500	866584000	41650	41650	41650	41650	0
65	20231120	194400	866584000	41650	41650	41650	41650	0
66	20231120	194300	866584000	41650	41650	41650	41650	0
67	20231120	194200	866584000	41650	41650	41650	41650	0
68	20231120	194100	866584000	41650	41650	41650	41650	0
69	20231120	194000	866584000	41650	41650	41650	41650	0
70	20231120	193900	866584000	41650	41650	41650	41650	0
71	20231120	193800	866584000	41650	41650	41650	41650	0
72	20231120	193700	866584000	41650	41650	41650	41650	0
73	20231120	193600	866584000	41650	41650	41650	41650	0
74	20231120	193500	866584000	41650	41650	41650	41650	0
75	20231120	193400	866584000	41650	41650	41650	41650	0
76	20231120	193300	866584000	41650	41650	41650	41650	0
77	20231120	193200	866584000	41650	41650	41650	41650	0
78	20231120	193100	866584000	41650	41650	41650	41650	0
79	20231120	193000	866584000	41650	41650	41650	41650	0
80	20231120	192900	866584000	41650	41650	41650	41650	0
81	20231120	192800	866584000	41650	41650	41650	41650	0
82	20231120	192700	866584000	41650	41650	41650	41650	0
83	20231120	192600	866584000	41650	41650	41650	41650	0
84	20231120	192500	866584000	41650	41650	41650	41650	0
85	20231120	192400	866584000	41650	41650	41650	41650	0
86	20231120	192300	866584000	41650	41650	41650	41650	0
87	20231120	192200	866584000	41650	41650	41650	41650	0
88	20231120	192100	866584000	41650	41650	41650	41650	0
89	20231120	192000	866584000	41650	41650	41650	41650	0
90	20231120	191900	866584000	41650	41650	41650	41650	0
91	20231120	191800	866584000	41650	41650	41650	41650	0
92	20231120	191700	866584000	41650	41650	41650	41650	403
93	20231120	191600	866584000	41650	41650	41650	41650	0
94	20231120	191500	866584000	41650	41650	41650	41650	0
95	20231120	191400	866584000	41650	41650	41650	41650	0
96	20231120	191300	866584000	41650	41650	41650	41650	0
97	20231120	191200	866584000	41650	41650	41650	41650	0
98	20231120	191100	866584000	41650	41650	41650	41650	0
99	20231120	191000	866584000	41650	41650	41650	41650	0
100	20231120	190900	866584000	41650	41650	41650	41650	0
101	20231120	190800	866584000	41650	41650	41650	41650	0
102	20231120	190700	866584000	41650	41650	41650	41650	0
103	20231120	190600	866584000	41650	41650	41650	41650	0
104	20231120	190500	866584000	41650	41650	41650	41650	0
105	20231120	190400	866584000	41650	41650	41650	41650	0
106	20231120	190300	866584000	41650	41650	41650	41650	0
107	20231120	190200	866584000	41650	41650	41650	41650	0
108	20231120	190100	866584000	41650	41650	41650	41650	0
109	20231120	190000	866584000	41650	41650	41650	41650	0
110	20231120	185900	866584000	41650	41650	41650	41650	0
111	20231120	185800	866584000	41650	41650	41650	41650	0
112	20231120	185700	866584000	41650	41650	41650	41650	0
113	20231120	185600	866584000	41650	41650	41650	41650	0
114	20231120	185500	866584000	41650	41650	41650	41650	0
115	20231120	185400	866584000	41650	41650	41650	41650	0
116	20231120	185300	866584000	41650	41650	41650	41650	0
117	20231120	185200	866584000	41650	41650	41650	41650	0
118	20231120	185100	866584000	41650	41650	41650	41650	0
119	20231120	185000	866584000	41650	41650	41650	41650	0
120	20231120	184900	866584000	41650	41650	41650	41650	0
121	20231120	184800	866584000	41650	41650	41650	41650	0
122	20231120	184700	866584000	41650	41650	41650	41650	403
123	20231120	184600	866584000	41650	41650	41650	41650	0
124	20231120	184500	866584000	41650	41650	41650	41650	0
125	20231120	184400	866584000	41650	41650	41650	41650	0
126	20231120	184300	866584000	41650	41650	41650	41650	0
127	20231120	184200	866584000	41650	41650	41650	41650	0
128	20231120	184100	866584000	41650	41650	41650	41650	0
129	20231120	184000	866584000	41650	41650	41650	41650	0
130	20231120	183900	866584000	41650	41650	41650	41650	0
131	20231120	183800	866584000	41650	41650	41650	41650	0
132	20231120	183700	866584000	41650	41650	41650	41650	0
133	20231120	183600	866584000	41650	41650	41650	41650	0
134	20231120	183500	866584000	41650	41650	41650	41650	0
135	20231120	183400	866584000	41650	41650	41650	41650	0
136	20231120	183300	866584000	41650	41650	41650	41650	0
137	20231120	183200	866584000	41650	41650	41650	41650	0
138	20231120	183100	866584000	41650	41650	41650	41650	0
139	20231120	183000	866584000	41650	41650	41650	41650	0
140	20231120	182900	866584000	41650	41650	41650	41650	0
141	20231120	182800	866584000	41650	41650	41650	41650	0
142	20231120	182700	866584000	41650	41650	41650	41650	0
143	20231120	182600	866584000	41650	41650	41650	41650	0
144	20231120	182500	866584000	41650	41650	41650	41650	0
145	20231120	182400	866584000	41650	41650	41650	41650	0
146	20231120	182300	866584000	41650	41650	41650	41650	0
147	20231120	182200	866584000	41650	41650	41650	41650	0
148	20231120	182100	866584000	41650	41650	41650	41650	0
149	20231120	182000	866584000	41650	41650	41650	41650	0
150	20231120	181900	866584000	41650	41650	41650	41650	0
151	20231120	181800	866584000	41650	41650	41650	41650	0
152	20231120	181700	866584000	41650	41650	41650	41650	403
153	20231120	181600	866584000	41650	41650	41650	41650	0
154	20231120	181500	866584000	41650	41650	41650	41650	0
155	20231120	181400	866584000	41650	41650	41650	41650	0
156	20231120	181300	866584000	41650	41650	41650	41650	0
157	20231120	181200	866584000	41650	41650	41650	41650	0
158	20231120	181100	866584000	41650	41650	41650	41650	0
159	20231120	181000	866584000	41650	41650	41650	41650	0
160	20231120	180900	866584000	41650	41650	41650	41650	0
161	20231120	180800	866584000	41650	41650	41650	41650	0
162	20231120	180700	866584000	41650	41650	41650	41650	0
163	20231120	180600	866584000	41650	41650	41650	41650	0
164	20231120	180500	866584000	41650	41650	41650	41650	0
165	20231120	180400	866584000	41650	41650	41650	41650	0
166	20231120	180300	866584000	41650	41650	41650	41650	0
167	20231120	180200	866584000	41650	41650	41650	41650	0
168	20231120	180100	866584000	41650	41650	41650	41650	0
169	20231120	180000	866584000	41650	41650	41650	41650	0
170	20231120	175900	866584000	41650	41650	41650	41650	0
171	20231120	175800	866584000	41650	41650	41650	41650	0
172	20231120	175700	866584000	41650	41650	41650	41650	0
173	20231120	175600	866584000	41650	41650	41650	41650	0
174	20231120	175500	866584000	41650	41650	41650	41650	0
175	20231120	175400	866584000	41650	41650	41650	41650	0
176	20231120	175300	866584000	41650	41650	41650	41650	0
177	20231120	175200	866584000	41650	41650	41650	41650	0
178	20231120	175100	866584000	41650	41650	41650	41650	0
179	20231120	175000	866584000	41650	41650	41650	41650	0
180	20231120	174900	866584000	41650	41650	41650	41650	0
181	20231120	174800	866584000	41650	41650	41650	41650	0
182	20231120	174700	866584000	41650	41650	41650	41650	403
183	20231120	174600	866584000	41650	41650	41650	41650	0
184	20231120	174500	866584000	41650	41650	41650	41650	0
185	20231120	174400	866584000	41650	41650	41650	41650	0
186	20231120	174300	866584000	41650	41650	41650	41650	0
187	20231120	174200	866584000	41650	41650	41650	41650	0
188	20231120	174100	866584000	41650	41650	41650	41650	0
189	20231120	174000	866584000	41650	41650	41650	41650	0
190	20231120	173900	866584000	41650	41650	41650	41650	0
191	20231120	173800	866584000	41650	41650	41650	41650	0
192	20231120	173700	866584000	41650	41650	41650	41650	0
193	20231120	173600	866584000	41650	41650	41650	41650	0
194	20231120	173500	866584000	41650	41650	41650	41650	0
195	20231120	173400	866584000	41650	41650	41650	41650	0
196	20231120	173300	866584000	41650	41650	41650	41650	0
197	20231120	173200	866584000	41650	41650	41650	41650	0
198	20231120	173100	866584000	41650	41650	41650	41650	0
199	20231120	173000	866584000	41650	41650	41650	41650	0
200	20231120	172900	866584000	41650	41650	41650	41650	0
201	20231120	172800	866584000	41650	41650	41650	41650	0
202	20231120	172700	866584000	41650	41650	41650	41650	0
203	20231120	172600	866584000	41650	41650	41650	41650	0
204	20231120	172500	866584000	41650	41650	41650	41650	0
205	20231120	172400	866584000	41650	41650	41650	41650	0
206	20231120	172300	866584000	41650	41650	41650	41650	0
207	20231120	172200	866584000	41650	41650	41650	41650	0
208	20231120	172100	866584000	41650	41650	41650	41650	0
209	20231120	172000	866584000	41650	41650	41650	41650	0
210	20231120	171900	866584000	41650	41650	41650	41650	0
211	20231120	171800	866584000	41650	41650	41650	41650	0
212	20231120	171700	866584000	41650	41650	41650	41650	403
213	20231120	171600	866584000	41650	41650	41650	41650	0
214	20231120	171500	866584000	41650	41650	41650	41650	0
215	20231120	171400	866584000	41650	41650	41650	41650	0
216	20231120	171300	866584000	41650	41650	41650	41650	0
217	20231120	171200	866584000	41650	41650	41650	41650	0
218	20231120	171100	866584000	41650	41650	41650	41650	0
219	20231120	171000	866584000	41650	41650	41650	41650	0
220	20231120	170900	866584000	41650	41650	41650	41650	0
221	20231120	170800	866584000	41650	41650	41650	41650	0
222	20231120	170700	866584000	41650	41650	41650	41650	0
223	20231120	170600	866584000	41650	41650	41650	41650	0
224	20231120	170500	866584000	41650	41650	41650	41650	0
225	20231120	170400	866584000	41650	41650	41650	41650	0
226	20231120	170300	866584000	41650	41650	41650	41650	0
227	20231120	170200	866584000	41650	41650	41650	41650	0
228	20231120	170100	866584000	41650	41650	41650	41650	0
229	20231120	170000	866584000	41650	41650	41650	41650	0
230	20231120	165900	866584000	41650	41650	41650	41650	0
231	20231120	165800	866584000	41650	41650	41650	41650	0
232	20231120	165700	866584000	41650	41650	41650	41650	0
233	20231120	165600	866584000	41650	41650	41650	41650	0
234	20231120	165500	866584000	41650	41650	41650	41650	0
235	20231120	165400	866584000	41650	41650	41650	41650	0
236	20231120	165300	866584000	41650	41650	41650	41650	0
237	20231120	165200	866584000	41650	41650	41650	41650	0
238	20231120	165100	866584000	41650	41650	41650	41650	0
239	20231120	165000	866584000	41650	41650	41650	41650	0
240	20231120	164900	866584000	41650	41650	41650	41650	0
241	20231120	164800	866584000	41650	41650	41650	41650	0
242	20231120	164700	866584000	41650	41650	41650	41650	403
243	20231120	164600	866584000	41650	41650	41650	41650	0
244	20231120	164500	866584000	41650	41650	41650	41650	0
245	20231120	164400	866584000	41650	41650	41650	41650	0
246	20231120	164300	866584000	41650	41650	41650	41650	0
247	20231120	164200	866584000	41650	41650	41650	41650	0
248	20231120	164100	866584000	41650	41650	41650	41650	0
249	20231120	164000	866584000	41650	41650	41650	41650	0
250	20231120	163900	866584000	41650	41650	41650	41650	0
251	20231120	163800	866584000	41650	41650	41650	41650	0
252	20231120	163700	866584000	41650	41650	41650	41650	0
253	20231120	163600	866584000	41650	41650	41650	41650	0
254	20231120	163500	866584000	41650	41650	41650	41650	0
255	20231120	163400	866584000	41650	41650	41650	41650	0
256	20231120	163300	866584000	41650	41650	41650	41650	0
257	20231120	163200	866584000	41650	41650	41650	41650	0
258	20231120	163100	866584000	41650	41650	41650	41650	0
259	20231120	163000	866584000	41650	41650	41650	41650	0
260	20231120	162900	866584000	41650	41650	41650	41650	0
261	20231120	162800	866584000	41650	41650	41650	41650	0
262	20231120	162700	866584000	41650	41650	41650	41650	0
263	20231120	162600	866584000	41650	41650	41650	41650	0
264	20231120	162500	866584000	41650	41650	41650	41650	0
265	20231120	162400	866584000	41650	41650	41650	41650	0
266	20231120	162300	866584000	41650	41650	41650	41650	0
267	20231120	162200	866584000	41650	41650	41650	41650	0
268	20231120	162100	866584000	41650	41650	41650	41650	0
269	20231120	162000	866584000	41650	41650	41650	41650	0
270	20231120	161900	866584000	41650	41650	41650	41650	0
271	20231120	161800	866584000	41650	41650	41650	41650	0
272	20231120	161700	866584000	41650	41650	41650	41650	403
273	20231120	161600	866584000	41650	41650	41650	41650	0
274	20231120	161500	866584000	41650	41650	41650	41650	0
275	20231120	161400	866584000	41650	41650	41650	41650	0
276	20231120	161300	866584000	41650	41650	41650	41650	0
277	20231120	161200	866584000	41650	41650	41650	41650	0
278	20231120	161100	866584000	41650	41650	41650	41650	0
279	20231120	161000	866584000	41650	41650	41650	41650	0
280	20231120	160900	866584000	41650	41650	41650	41650	0
281	20231120	160800	866584000	41650	41650	41650	41650	0
282	20231120	160700	866584000	41650	41650	41650	41650	0
283	20231120	160600	866584000	41650	41650	41650	41650	0
284	20231120	160500	866584000	41650	41650	41650	41650	0
285	20231120	160400	866584000	41650	41650	41650	41650	0
286	20231120	160300	866584000	41650	41650	41650	41650	0
287	20231120	160200	866584000	41650	41650	41650	41650	0
288	20231120	160100	866584000	41650	41650	41650	41650	0
289	20231120	160000	866584000	41650	41650	41650	41650	0
290	20231120	155900	866584000	41650	41650	41650	41650	0
291	20231120	155800	866584000	41650	41650	41650	41650	0
292	20231120	155700	866584000	41650	41650	41650	41650	0
293	20231120	155600	866584000	41650	41650	41650	41650	0
294	20231120	155500	866584000	41650	41650	41650	41650	0
295	20231120	155400	866584000	41650	41650	41650	41650	0
296	20231120	155300	866584000	41650	41650	41650	41650	0
297	20231120	155200	866584000	41650	41650	41650	41650	0
298	20231120	155100	866584000	41650	41650	41650	41650	0
299	20231120	155000	866584000	41650	41650	41650	41650	0
300	20231120	154900	866584000	41650	41650	41650	41650	0
301	20231120	154800	866584000	41650	41650	41650	41650	0
302	20231120	154700	866584000	41650	41650	41650	41650	403
303	20231120	154600	866584000	41650	41650	41650	41650	0
304	20231120	154500	866584000	41650	41650	41650	41650	0
305	20231120	154400	866584000	41650	41650	41650	41650	0
306	20231120	154300	866584000	41650	41650	41650	41650	0
307	20231120	154200	866584000	41650	41650	41650	41650	0
308	20231120	154100	866584000	41650	41650	41650	41650	0
309	20231120	154000	866584000	41650	41650	41650	41650	0
310	20231120	153900	866584000	41650	41650	41650	41650	0
311	20231120	153800	866584000	41650	41650	41650	41650	0
312	20231120	153700	866584000	41650	41650	41650	41650	0
313	20231120	153600	866584000	41650	41650	41650	41650	0
314	20231120	153500	866584000	41650	41650	41650	41650	0
315	20231120	153400	866584000	41650	41650	41650	41650	0
316	20231120	153300	866584000	41650	41650	41650	41650	0
317	20231120	153200	866584000	41650	41650	41650	41650	0
318	20231120	153100	866584000	41650	41650	41650	41650	0
319	20231120	153000	866584000	41650	41650	41650	41650	403
320	20231120	152900	849799050	41500	41500	41500	41500	0
321	20231120	152800	849799050	41500	41500	41500	41500	0
322	20231120	152700	849799050	41500	41500	41500	41500	0
323	20231120	152600	849799050	41500	41500	41500	41500	0
324	20231120	152500	849799050	41500	41500	41500	41500	0
325	20231120	152400	849799050	41500	41500	41500	41500	0
326	20231120	152300	849799050	41500	41500	41500	41500	0
327	20231120	152200	849799050	41500	41500	41500	41500	0
328	20231120	152100	849799050	41500	41500	41500	41500	0
329	20231120	152000	849799050	41500	41500	41500	41500	0
330	20231120	151900	849799050	41500	41400	41500	41400	335
331	20231120	151800	835925250	41400	41400	41400	41350	151
332	20231120	151700	829677450	41350	41350	41400	41350	75
333	20231120	151600	826576050	41350	41350	41350	41300	88
334	20231120	151500	822937400	41350	41400	41400	41350	92
335	20231120	151400	819133100	41350	41350	41400	41350	103
336	20231120	151300	814874000	41350	41300	41350	41300	84
337	20231120	151200	811401250	41350	41350	41350	41350	73
338	20231120	151100	808382700	41350	41300	41350	41300	91
339	20231120	151000	804622350	41350	41300	41350	41300	147
340	20231120	150900	798549800	41300	41350	41350	41300	71
341	20231120	150800	795615750	41400	41350	41400	41350	151
342	20231120	150700	789371150	41350	41400	41450	41350	75
343	20231120	150600	786265600	41400	41400	41400	41350	41
344	20231120	150500	784568250	41400	41400	41400	41400	167
345	20231120	150400	777654450	41400	41400	41450	41400	88
346	20231120	150300	774011100	41400	41450	41450	41400	38
347	20231120	150200	772437800	41450	41500	41500	41400	16
348	20231120	150100	771774650	41500	41400	41500	41400	18
349	20231120	150000	771029100	41400	41450	41450	41400	2
350	20231120	145900	770946250	41450	41400	41450	41400	18
351	20231120	145800	770201000	41400	41450	41450	41400	15
352	20231120	145700	769579300	41450	41400	41450	41400	3
353	20231120	145600	769455000	41350	41450	41450	41350	16
354	20231120	145500	768793300	41450	41400	41450	41400	15
355	20231120	145400	768172200	41400	41400	41400	41400	4
356	20231120	145300	768006600	41400	41450	41450	41400	17
357	20231120	145200	767302650	41400	41500	41500	41400	77
358	20231120	145100	764111200	41450	41500	41500	41450	14
359	20231120	145000	763530250	41500	41400	41500	41400	35
360	20231120	144900	762078950	41400	41400	41450	41400	15
361	20231120	144800	761457900	41450	41400	41450	41400	3
362	20231120	144700	761333600	41450	41450	41450	41450	19
363	20231120	144600	760546050	41400	41400	41450	41400	17
364	20231120	144500	759842150	41400	41400	41400	41400	3
365	20231120	144400	759717950	41450	41500	41500	41450	8
366	20231120	144300	759386100	41400	41450	41500	41400	32
367	20231120	144200	758059550	41450	41450	41450	41450	3
368	20231120	144100	757935200	41400	41400	41400	41400	22
369	20231120	144000	757024400	41400	41450	41450	41400	18
370	20231120	143900	756279100	41400	41450	41450	41400	7
371	20231120	143800	755989000	41450	41500	41500	41450	4
372	20231120	143700	755823050	41450	41450	41450	41400	116
373	20231120	143600	751015600	41400	41350	41400	41350	15
374	20231120	143500	750395300	41400	41400	41400	41400	14
375	20231120	143400	749815700	41350	41450	41450	41350	4
376	20231120	143300	749650150	41450	41400	41450	41400	18
377	20231120	143200	748904700	41400	41450	41450	41400	14
378	20231120	143100	748324500	41400	41450	41450	41400	38
379	20231120	143000	746750150	41400	41400	41450	41400	30
380	20231120	142900	745507550	41400	41400	41400	41400	7
381	20231120	142800	745217750	41350	41350	41350	41350	18
382	20231120	142700	744473450	41350	41350	41400	41350	53
383	20231120	142600	742280000	41400	41400	41400	41350	5
384	20231120	142500	742073100	41350	41400	41400	41350	16
385	20231120	142400	741411450	41350	41300	41400	41300	116
386	20231120	142300	736610600	41250	41200	41400	41200	85
387	20231120	142200	733093750	41250	41350	41400	41250	910
388	20231120	142100	695534450	41350	41400	41400	41350	157
389	20231120	142000	689037700	41400	41450	41450	41400	226
390	20231120	141900	679681200	41450	41450	41450	41450	6
391	20231120	141800	679432500	41400	41500	41500	41400	20
392	20231120	141700	678603500	41450	41450	41450	41450	1
393	20231120	141600	678562050	41500	41500	41500	41500	116
394	20231120	141500	673748050	41500	41450	41500	41450	18
395	20231120	141400	673001850	41450	41450	41450	41450	2
396	20231120	141300	672918950	41500	41500	41500	41450	31
397	20231120	141200	671633250	41450	41500	41500	41450	6
398	20231120	141100	671384350	41500	41500	41500	41500	3
399	20231120	141000	671259850	41450	41450	41450	41450	15
400	20231120	140900	670638100	41450	41500	41500	41450	16
401	20231120	140800	669974800	41500	41450	41500	41450	84
402	20231120	140700	666488900	41450	41500	41500	41450	15
403	20231120	140600	665867050	41450	41500	41500	41450	40
404	20231120	140500	664207850	41450	41450	41450	41450	14
405	20231120	140400	663627550	41500	41500	41500	41500	15
406	20231120	140300	663005050	41500	41450	41500	41450	26
407	20231120	140200	661926700	41500	41450	41500	41450	18
408	20231120	140100	661180500	41450	41450	41450	41450	1
409	20231120	140000	661139050	41450	41450	41500	41450	16
410	20231120	135900	660475750	41450	41450	41450	41450	23
411	20231120	135800	659522400	41450	41500	41500	41450	29
412	20231120	135700	658318950	41450	41500	41500	41450	16
413	20231120	135600	657655700	41500	41550	41550	41500	391
414	20231120	135500	641429100	41500	41500	41500	41500	2
415	20231120	135400	641346100	41500	41550	41550	41500	36
416	20231120	135300	639851000	41550	41500	41550	41500	20
417	20231120	135200	639020650	41550	41550	41550	41550	43
418	20231120	135100	637234000	41600	41550	41600	41500	410
419	20231120	135000	620199000	41550	41550	41550	41550	14
420	20231120	134900	619617300	41600	41600	41600	41600	2
421	20231120	134800	619534100	41600	41600	41600	41600	12
422	20231120	134700	619034900	41600	41550	41600	41550	27
423	20231120	134600	617912950	41550	41550	41550	41550	0
424	20231120	134500	617912950	41550	41600	41600	41550	17
425	20231120	134400	617206450	41600	41550	41600	41550	16
426	20231120	134300	616541500	41600	41600	41600	41600	0
427	20231120	134200	616541500	41600	41600	41600	41550	16
428	20231120	134100	615876550	41550	41650	41650	41550	17
429	20231120	134000	615169950	41550	41550	41550	41550	0
430	20231120	133900	615169950	41550	41600	41600	41550	54
431	20231120	133800	612924250	41600	41550	41600	41550	66
432	20231120	133700	610181800	41550	41550	41550	41550	1
433	20231120	133600	610140250	41550	41600	41600	41550	23
434	20231120	133500	609184100	41600	41550	41650	41550	17
435	20231120	133400	608477400	41600	41600	41600	41600	3
436	20231120	133300	608352600	41550	41600	41600	41550	26
437	20231120	133200	607271650	41600	41600	41600	41600	3
438	20231120	133100	607146850	41600	41600	41600	41600	4
439	20231120	133000	606980450	41600	41600	41600	41600	10
440	20231120	132900	606564450	41600	41550	41600	41550	16
441	20231120	132800	605899500	41550	41550	41550	41550	13
442	20231120	132700	605359350	41550	41650	41650	41550	3
443	20231120	132600	605234500	41550	41550	41550	41550	14
444	20231120	132500	604652800	41550	41550	41550	41550	13
445	20231120	132400	604112650	41600	41600	41600	41600	5
446	20231120	132300	603904650	41550	41600	41600	41550	14
447	20231120	132200	603322900	41550	41550	41550	41550	13
448	20231120	132100	602782750	41600	41600	41600	41600	3
449	20231120	132000	602657950	41600	41600	41600	41550	157
450	20231120	131900	596133950	41600	41550	41600	41550	40
451	20231120	131800	594470650	41600	41600	41600	41600	12
452	20231120	131700	593971450	41600	41550	41600	41550	15
453	20231120	131600	593348100	41600	41600	41600	41550	34
454	20231120	131500	591934350	41600	41600	41600	41600	74
455	20231120	131400	588855950	41600	41650	41650	41600	264
456	20231120	131300	577871200	41650	41600	41650	41600	14
457	20231120	131200	577288750	41650	41650	41650	41650	38
458	20231120	131100	575706050	41650	41650	41650	41600	27
459	20231120	131000	574582200	41600	41600	41600	41600	13
460	20231120	130900	574041400	41600	41600	41600	41600	10
461	20231120	130800	573625400	41600	41700	41700	41600	73
462	20231120	130700	570582600	41600	41650	41650	41600	89
463	20231120	130600	566876400	41650	41650	41650	41650	150
464	20231120	130500	560628900	41600	41600	41600	41600	15
465	20231120	130400	560004900	41600	41600	41600	41600	14
466	20231120	130300	559422500	41650	41650	41650	41650	5
467	20231120	130200	559214250	41650	41600	41650	41600	14
468	20231120	130100	558631800	41600	41600	41600	41600	13
469	20231120	130000	558091000	41600	41600	41600	41600	0
470	20231120	125900	558091000	41600	41650	41650	41600	14
471	20231120	125800	557508550	41600	41600	41600	41600	13
472	20231120	125700	556967750	41600	41600	41600	41600	0
473	20231120	125600	556967750	41600	41600	41600	41600	14
474	20231120	125500	556385350	41600	41600	41600	41600	13
475	20231120	125400	555844550	41600	41600	41600	41600	0
476	20231120	125300	555844550	41600	41600	41600	41600	13
477	20231120	125200	555303750	41600	41650	41650	41600	64
478	20231120	125100	552638800	41650	41600	41650	41600	18
479	20231120	125000	551889750	41650	41650	41650	41650	1
480	20231120	124900	551848100	41600	41600	41600	41600	14
481	20231120	124800	551265700	41600	41600	41600	41600	0
482	20231120	124700	551265700	41600	41600	41600	41600	1
483	20231120	124600	551224100	41650	41650	41650	41650	0
484	20231120	124500	551224100	41650	41650	41650	41650	0
485	20231120	124400	551224100	41650	41650	41650	41650	0
486	20231120	124300	551224100	41650	41650	41650	41650	0
487	20231120	124200	551224100	41650	41650	41650	41650	0
488	20231120	124100	551224100	41650	41650	41650	41650	35
489	20231120	124000	549766350	41650	41650	41650	41650	24
490	20231120	123900	548766750	41650	41650	41650	41650	1
491	20231120	123800	548725100	41650	41650	41650	41650	0
492	20231120	123700	548725100	41650	41650	41650	41650	24
493	20231120	123600	547725500	41650	41650	41650	41650	6
494	20231120	123500	547475600	41650	41650	41650	41650	0
495	20231120	123400	547475600	41650	41650	41650	41650	0
496	20231120	123300	547475600	41650	41650	41650	41650	0
497	20231120	123200	547475600	41650	41650	41650	41650	0
498	20231120	123100	547475600	41650	41650	41650	41650	62
499	20231120	123000	544893300	41700	41700	41700	41700	1
500	20231120	122900	544851600	41700	41700	41700	41700	0
501	20231120	122800	544851600	41700	41700	41700	41700	0
502	20231120	122700	544851600	41700	41700	41700	41700	0
503	20231120	122600	544851600	41700	41700	41700	41700	0
504	20231120	122500	544851600	41700	41700	41700	41700	0
505	20231120	122400	544851600	41700	41700	41700	41700	0
506	20231120	122300	544851600	41700	41700	41700	41700	1
507	20231120	122200	544809900	41700	41700	41700	41700	5
508	20231120	122100	544601400	41700	41700	41700	41700	0
509	20231120	122000	544601400	41700	41700	41700	41700	1
510	20231120	121900	544559700	41600	41600	41600	41600	0
511	20231120	121800	544559700	41600	41600	41600	41600	1
512	20231120	121700	544518100	41650	41650	41650	41650	0
513	20231120	121600	544518100	41650	41650	41650	41650	0
514	20231120	121500	544518100	41650	41650	41650	41650	0
515	20231120	121400	544518100	41650	41650	41650	41650	0
516	20231120	121300	544518100	41650	41650	41650	41650	41
517	20231120	121200	542810450	41650	41650	41650	41650	0
518	20231120	121100	542810450	41650	41650	41650	41650	1
519	20231120	121000	542768800	41650	41650	41650	41650	0
520	20231120	120900	542768800	41650	41650	41650	41650	1
521	20231120	120800	542727150	41650	41650	41650	41650	57
522	20231120	120700	540353100	41650	41650	41650	41650	1
523	20231120	120600	540311450	41650	41650	41650	41650	0
524	20231120	120500	540311450	41650	41650	41650	41650	0
525	20231120	120400	540311450	41650	41700	41700	41650	13
526	20231120	120300	539769900	41700	41700	41700	41700	50
527	20231120	120200	537684900	41700	41700	41700	41700	10
528	20231120	120100	537267900	41650	41650	41650	41650	0
529	20231120	120000	537267900	41650	41650	41650	41650	0
530	20231120	115900	537267900	41650	41650	41650	41650	0
531	20231120	115800	537267900	41650	41650	41650	41650	0
532	20231120	115700	537267900	41650	41650	41650	41650	1
533	20231120	115600	537226250	41650	41650	41650	41650	0
534	20231120	115500	537226250	41650	41650	41650	41650	1
535	20231120	115400	537184600	41650	41650	41650	41650	0
536	20231120	115300	537184600	41650	41650	41650	41650	0
537	20231120	115200	537184600	41650	41650	41650	41650	0
538	20231120	115100	537184600	41650	41650	41650	41650	0
539	20231120	115000	537184600	41650	41650	41650	41650	0
540	20231120	114900	537184600	41650	41650	41650	41650	7
541	20231120	114800	536893050	41600	41600	41600	41600	0
542	20231120	114700	536893050	41600	41600	41600	41600	0
543	20231120	114600	536893050	41600	41600	41600	41600	152
544	20231120	114500	530569850	41650	41650	41650	41650	46
545	20231120	114400	528653950	41650	41650	41650	41650	3
546	20231120	114300	528529000	41600	41600	41600	41600	0
547	20231120	114200	528529000	41600	41600	41600	41600	1
548	20231120	114100	528487400	41600	41600	41600	41600	1
549	20231120	114000	528445800	41650	41650	41650	41650	0
550	20231120	113900	528445800	41650	41650	41650	41650	1
551	20231120	113800	528404150	41600	41600	41600	41600	0
552	20231120	113700	528404150	41600	41600	41600	41600	1
553	20231120	113600	528362550	41650	41650	41650	41650	20
554	20231120	113500	527529550	41650	41650	41650	41650	0
555	20231120	113400	527529550	41650	41650	41650	41650	2
556	20231120	113300	527446250	41650	41650	41650	41650	4
557	20231120	113200	527279650	41600	41600	41600	41600	0
558	20231120	113100	527279650	41600	41600	41600	41600	0
559	20231120	113000	527279650	41600	41600	41600	41600	32
560	20231120	112900	525948450	41600	41600	41600	41600	0
561	20231120	112800	525948450	41600	41600	41600	41600	0
562	20231120	112700	525948450	41600	41600	41600	41600	0
563	20231120	112600	525948450	41600	41600	41600	41600	0
564	20231120	112500	525948450	41600	41600	41600	41600	0
565	20231120	112400	525948450	41600	41600	41600	41600	0
566	20231120	112300	525948450	41600	41650	41650	41600	35
567	20231120	112200	524492200	41600	41600	41600	41600	0
568	20231120	112100	524492200	41600	41600	41600	41600	1
569	20231120	112000	524450600	41650	41650	41650	41650	0
570	20231120	111900	524450600	41650	41650	41650	41650	37
571	20231120	111800	522909550	41650	41650	41650	41650	0
572	20231120	111700	522909550	41650	41650	41650	41650	200
573	20231120	111600	514579550	41650	41650	41650	41650	1
574	20231120	111500	514537900	41650	41650	41650	41650	0
575	20231120	111400	514537900	41650	41650	41650	41650	15
576	20231120	111300	513913150	41650	41600	41650	41600	18
577	20231120	111200	513164250	41650	41650	41650	41650	10
578	20231120	111100	512747750	41650	41600	41650	41600	2
579	20231120	111000	512664500	41600	41600	41600	41600	0
580	20231120	110900	512664500	41600	41600	41600	41600	0
581	20231120	110800	512664500	41600	41600	41600	41600	69
582	20231120	110700	509794100	41650	41650	41650	41650	0
583	20231120	110600	509794100	41650	41650	41650	41650	0
584	20231120	110500	509794100	41650	41650	41650	41650	43
585	20231120	110400	508003150	41600	41600	41600	41600	0
586	20231120	110300	508003150	41600	41600	41600	41600	1
587	20231120	110200	507961550	41550	41600	41600	41550	6
588	20231120	110100	507712000	41650	41600	41650	41600	3
589	20231120	110000	507587100	41600	41600	41600	41600	0
590	20231120	105900	507587100	41600	41600	41600	41600	0
591	20231120	105800	507587100	41600	41600	41600	41600	21
592	20231120	105700	506713500	41600	41600	41600	41600	36
593	20231120	105600	505215900	41600	41600	41600	41600	0
594	20231120	105500	505215900	41600	41650	41650	41600	2
595	20231120	105400	505132650	41600	41600	41600	41600	0
596	20231120	105300	505132650	41600	41600	41600	41600	0
597	20231120	105200	505132650	41600	41600	41600	41600	1
598	20231120	105100	505091050	41650	41650	41650	41650	2
599	20231120	105000	505007750	41600	41650	41650	41600	86
600	20231120	104900	501430100	41650	41650	41650	41650	0
601	20231120	104800	501430100	41650	41650	41650	41650	10
602	20231120	104700	501013600	41650	41650	41650	41650	0
603	20231120	104600	501013600	41650	41650	41650	41650	0
604	20231120	104500	501013600	41650	41650	41650	41650	10
605	20231120	104400	500597100	41650	41650	41650	41650	0
606	20231120	104300	500597100	41650	41650	41650	41650	12
607	20231120	104200	500097300	41600	41600	41600	41600	0
608	20231120	104100	500097300	41600	41600	41600	41600	0
609	20231120	104000	500097300	41600	41600	41600	41600	0
610	20231120	103900	500097300	41600	41600	41600	41600	0
611	20231120	103800	500097300	41600	41600	41600	41600	12
612	20231120	103700	499598100	41650	41650	41650	41650	1
613	20231120	103600	499556450	41650	41600	41650	41600	9
614	20231120	103500	499181750	41650	41650	41650	41650	1
615	20231120	103400	499140100	41650	41650	41650	41650	5
616	20231120	103300	498931850	41650	41650	41650	41650	0
617	20231120	103200	498931850	41650	41650	41650	41650	0
618	20231120	103100	498931850	41650	41650	41650	41650	5
619	20231120	103000	498723600	41650	41650	41650	41650	12
620	20231120	102900	498223800	41600	41600	41600	41600	11
621	20231120	102800	497766200	41600	41600	41600	41600	9
622	20231120	102700	497391800	41600	41600	41600	41600	0
623	20231120	102600	497391800	41600	41600	41600	41600	0
624	20231120	102500	497391800	41600	41600	41600	41600	0
625	20231120	102400	497391800	41600	41600	41600	41600	0
626	20231120	102300	497391800	41600	41600	41600	41600	10
627	20231120	102200	496975800	41650	41650	41650	41650	1
628	20231120	102100	496934150	41600	41600	41600	41600	70
629	20231120	102000	494022150	41650	41650	41650	41650	45
630	20231120	101900	492147900	41650	41650	41650	41650	2
631	20231120	101800	492064600	41650	41650	41650	41650	0
632	20231120	101700	492064600	41650	41650	41650	41650	1
633	20231120	101600	492022950	41650	41650	41650	41650	18
634	20231120	101500	491273250	41650	41650	41650	41650	1
635	20231120	101400	491231600	41700	41700	41700	41700	19
636	20231120	101300	490439300	41650	41650	41650	41650	1
637	20231120	101200	490397650	41650	41700	41700	41650	6
638	20231120	101100	490147550	41650	41650	41650	41650	55
639	20231120	101000	487856800	41700	41700	41700	41700	122
640	20231120	100900	482769400	41700	41700	41700	41700	0
641	20231120	100800	482769400	41700	41700	41700	41700	13
642	20231120	100700	482227300	41750	41750	41750	41750	0
643	20231120	100600	482227300	41750	41750	41750	41750	0
644	20231120	100500	482227300	41750	41750	41750	41750	0
645	20231120	100400	482227300	41750	41750	41750	41750	1
646	20231120	100300	482185550	41700	41700	41700	41700	1
647	20231120	100200	482143850	41750	41750	41750	41750	2
648	20231120	100100	482060350	41750	41750	41750	41750	0
649	20231120	100000	482060350	41750	41700	41750	41700	2
650	20231120	095900	481976900	41750	41750	41750	41750	12
651	20231120	095800	481475900	41700	41700	41700	41700	124
652	20231120	095700	476305100	41600	41600	41600	41600	21
653	20231120	095600	475431500	41600	41600	41600	41600	0
654	20231120	095500	475431500	41600	41600	41600	41600	6
655	20231120	095400	475181900	41600	41600	41600	41600	0
656	20231120	095300	475181900	41600	41600	41600	41600	0
657	20231120	095200	475181900	41600	41700	41700	41600	40
658	20231120	095100	473516500	41750	41750	41750	41750	5
659	20231120	095000	473307750	41750	41750	41750	41750	1
660	20231120	094900	473266000	41700	41700	41700	41700	10
661	20231120	094800	472849000	41700	41750	41750	41700	22
662	20231120	094700	471930850	41700	41700	41700	41700	0
663	20231120	094600	471930850	41700	41700	41700	41700	1
664	20231120	094500	471889150	41750	41750	41750	41750	0
665	20231120	094400	471889150	41750	41750	41750	41750	0
666	20231120	094300	471889150	41750	41700	41750	41700	101
667	20231120	094200	467674900	41750	41700	41750	41700	2
668	20231120	094100	467591450	41700	41700	41700	41700	49
669	20231120	094000	465548150	41650	41650	41650	41650	1
670	20231120	093900	465506500	41600	41600	41600	41600	32
671	20231120	093800	464175300	41700	41600	41700	41600	49
672	20231120	093700	462134800	41600	41750	41750	41600	171
673	20231120	093600	455012550	41600	41700	41700	41600	482
674	20231120	093500	434954400	41700	41750	41750	41700	8
675	20231120	093400	434620450	41750	41750	41750	41750	43
676	20231120	093300	432825200	41800	41800	41800	41800	8
677	20231120	093200	432490800	41800	41800	41800	41800	23
678	20231120	093100	431529400	41800	41800	41800	41800	5
679	20231120	093000	431320400	41750	41800	41800	41750	64
680	20231120	092900	428648250	41800	41800	41800	41800	40
681	20231120	092800	426976250	41850	41850	41850	41850	9
682	20231120	092700	426599600	41900	41900	41900	41900	3
683	20231120	092600	426473900	41850	41900	41900	41850	13
684	20231120	092500	425929700	41900	41900	41900	41900	0
685	20231120	092400	425929700	41900	41900	41900	41900	0
686	20231120	092300	425929700	41900	41900	41900	41900	108
687	20231120	092200	421404500	41900	41800	41900	41800	66
688	20231120	092100	418644200	41700	41800	41800	41700	134
689	20231120	092000	413045550	41750	41700	41750	41700	59
690	20231120	091900	410583250	41700	41700	41700	41700	2
691	20231120	091800	410499850	41750	41750	41800	41700	247
692	20231120	091700	400192950	41750	41750	41750	41750	2
693	20231120	091600	400109450	41750	41750	41750	41750	4
694	20231120	091500	399942450	41750	41750	41750	41750	3
695	20231120	091400	399817200	41800	41750	41800	41750	8
696	20231120	091300	399482900	41750	41900	41900	41750	98
697	20231120	091200	395381550	41900	42100	42150	41900	1607
698	20231120	091100	327792900	42100	41900	42100	41900	3033
699	20231120	091000	200348800	41950	41850	41950	41800	122
700	20231120	090900	195241650	41900	41850	41900	41850	24
701	20231120	090800	194236700	41900	42000	42000	41850	754
702	20231120	090700	162641000	42000	42000	42100	42000	220
703	20231120	090600	153393800	42000	41650	42150	41650	2646
704	20231120	090500	42721500	41650	41600	41700	41600	407
705	20231120	090400	25766650	41600	41550	41650	41550	66
706	20231120	090300	23019150	41550	41450	41650	41450	245
707	20231120	090200	12841750	41450	41250	41500	41250	184
708	20231120	090100	5229900	41250	41200	41250	41200	73
709	20231120	090000	2222100	41150	41150	41150	41150	54