KissMeData/290670/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	203700	3481132150	29200	29200	29200	29200	2434
3	20231120	203600	3481132150	29200	29200	29200	29200	0
4	20231120	203500	3481132150	29200	29200	29200	29200	0
5	20231120	203400	3481132150	29200	29200	29200	29200	0
6	20231120	203300	3481132150	29200	29200	29200	29200	0
7	20231120	203200	3481132150	29200	29200	29200	29200	0
8	20231120	203100	3481132150	29200	29200	29200	29200	0
9	20231120	203000	3481132150	29200	29200	29200	29200	0
10	20231120	202900	3481132150	29200	29200	29200	29200	0
11	20231120	202800	3481132150	29200	29200	29200	29200	0
12	20231120	202700	3481132150	29200	29200	29200	29200	0
13	20231120	202600	3481132150	29200	29200	29200	29200	0
14	20231120	202500	3481132150	29200	29200	29200	29200	0
15	20231120	202400	3481132150	29200	29200	29200	29200	0
16	20231120	202300	3481132150	29200	29200	29200	29200	0
17	20231120	202200	3481132150	29200	29200	29200	29200	0
18	20231120	202100	3481132150	29200	29200	29200	29200	0
19	20231120	202000	3481132150	29200	29200	29200	29200	0
20	20231120	201900	3481132150	29200	29200	29200	29200	0
21	20231120	201800	3481132150	29200	29200	29200	29200	0
22	20231120	201700	3481132150	29200	29200	29200	29200	0
23	20231120	201600	3481132150	29200	29200	29200	29200	0
24	20231120	201500	3481132150	29200	29200	29200	29200	0
25	20231120	201400	3481132150	29200	29200	29200	29200	0
26	20231120	201300	3481132150	29200	29200	29200	29200	0
27	20231120	201200	3481132150	29200	29200	29200	29200	0
28	20231120	201100	3481132150	29200	29200	29200	29200	0
29	20231120	201000	3481132150	29200	29200	29200	29200	0
30	20231120	200900	3481132150	29200	29200	29200	29200	0
31	20231120	200800	3481132150	29200	29200	29200	29200	0
32	20231120	200700	3481132150	29200	29200	29200	29200	2434
33	20231120	200600	3481132150	29200	29200	29200	29200	0
34	20231120	200500	3481132150	29200	29200	29200	29200	0
35	20231120	200400	3481132150	29200	29200	29200	29200	0
36	20231120	200300	3481132150	29200	29200	29200	29200	0
37	20231120	200200	3481132150	29200	29200	29200	29200	0
38	20231120	200100	3481132150	29200	29200	29200	29200	0
39	20231120	200000	3481132150	29200	29200	29200	29200	0
40	20231120	195900	3481132150	29200	29200	29200	29200	0
41	20231120	195800	3481132150	29200	29200	29200	29200	0
42	20231120	195700	3481132150	29200	29200	29200	29200	0
43	20231120	195600	3481132150	29200	29200	29200	29200	0
44	20231120	195500	3481132150	29200	29200	29200	29200	0
45	20231120	195400	3481132150	29200	29200	29200	29200	0
46	20231120	195300	3481132150	29200	29200	29200	29200	0
47	20231120	195200	3481132150	29200	29200	29200	29200	0
48	20231120	195100	3481132150	29200	29200	29200	29200	0
49	20231120	195000	3481132150	29200	29200	29200	29200	0
50	20231120	194900	3481132150	29200	29200	29200	29200	0
51	20231120	194800	3481132150	29200	29200	29200	29200	0
52	20231120	194700	3481132150	29200	29200	29200	29200	0
53	20231120	194600	3481132150	29200	29200	29200	29200	0
54	20231120	194500	3481132150	29200	29200	29200	29200	0
55	20231120	194400	3481132150	29200	29200	29200	29200	0
56	20231120	194300	3481132150	29200	29200	29200	29200	0
57	20231120	194200	3481132150	29200	29200	29200	29200	0
58	20231120	194100	3481132150	29200	29200	29200	29200	0
59	20231120	194000	3481132150	29200	29200	29200	29200	0
60	20231120	193900	3481132150	29200	29200	29200	29200	0
61	20231120	193800	3481132150	29200	29200	29200	29200	0
62	20231120	193700	3481132150	29200	29200	29200	29200	2434
63	20231120	193600	3481132150	29200	29200	29200	29200	0
64	20231120	193500	3481132150	29200	29200	29200	29200	0
65	20231120	193400	3481132150	29200	29200	29200	29200	0
66	20231120	193300	3481132150	29200	29200	29200	29200	0
67	20231120	193200	3481132150	29200	29200	29200	29200	0
68	20231120	193100	3481132150	29200	29200	29200	29200	0
69	20231120	193000	3481132150	29200	29200	29200	29200	0
70	20231120	192900	3481132150	29200	29200	29200	29200	0
71	20231120	192800	3481132150	29200	29200	29200	29200	0
72	20231120	192700	3481132150	29200	29200	29200	29200	0
73	20231120	192600	3481132150	29200	29200	29200	29200	0
74	20231120	192500	3481132150	29200	29200	29200	29200	0
75	20231120	192400	3481132150	29200	29200	29200	29200	0
76	20231120	192300	3481132150	29200	29200	29200	29200	0
77	20231120	192200	3481132150	29200	29200	29200	29200	0
78	20231120	192100	3481132150	29200	29200	29200	29200	0
79	20231120	192000	3481132150	29200	29200	29200	29200	0
80	20231120	191900	3481132150	29200	29200	29200	29200	0
81	20231120	191800	3481132150	29200	29200	29200	29200	0
82	20231120	191700	3481132150	29200	29200	29200	29200	0
83	20231120	191600	3481132150	29200	29200	29200	29200	0
84	20231120	191500	3481132150	29200	29200	29200	29200	0
85	20231120	191400	3481132150	29200	29200	29200	29200	0
86	20231120	191300	3481132150	29200	29200	29200	29200	0
87	20231120	191200	3481132150	29200	29200	29200	29200	0
88	20231120	191100	3481132150	29200	29200	29200	29200	0
89	20231120	191000	3481132150	29200	29200	29200	29200	0
90	20231120	190900	3481132150	29200	29200	29200	29200	0
91	20231120	190800	3481132150	29200	29200	29200	29200	0
92	20231120	190700	3481132150	29200	29200	29200	29200	2434
93	20231120	190600	3481132150	29200	29200	29200	29200	0
94	20231120	190500	3481132150	29200	29200	29200	29200	0
95	20231120	190400	3481132150	29200	29200	29200	29200	0
96	20231120	190300	3481132150	29200	29200	29200	29200	0
97	20231120	190200	3481132150	29200	29200	29200	29200	0
98	20231120	190100	3481132150	29200	29200	29200	29200	0
99	20231120	190000	3481132150	29200	29200	29200	29200	0
100	20231120	185900	3481132150	29200	29200	29200	29200	0
101	20231120	185800	3481132150	29200	29200	29200	29200	0
102	20231120	185700	3481132150	29200	29200	29200	29200	0
103	20231120	185600	3481132150	29200	29200	29200	29200	0
104	20231120	185500	3481132150	29200	29200	29200	29200	0
105	20231120	185400	3481132150	29200	29200	29200	29200	0
106	20231120	185300	3481132150	29200	29200	29200	29200	0
107	20231120	185200	3481132150	29200	29200	29200	29200	0
108	20231120	185100	3481132150	29200	29200	29200	29200	0
109	20231120	185000	3481132150	29200	29200	29200	29200	0
110	20231120	184900	3481132150	29200	29200	29200	29200	0
111	20231120	184800	3481132150	29200	29200	29200	29200	0
112	20231120	184700	3481132150	29200	29200	29200	29200	0
113	20231120	184600	3481132150	29200	29200	29200	29200	0
114	20231120	184500	3481132150	29200	29200	29200	29200	0
115	20231120	184400	3481132150	29200	29200	29200	29200	0
116	20231120	184300	3481132150	29200	29200	29200	29200	0
117	20231120	184200	3481132150	29200	29200	29200	29200	0
118	20231120	184100	3481132150	29200	29200	29200	29200	0
119	20231120	184000	3481132150	29200	29200	29200	29200	0
120	20231120	183900	3481132150	29200	29200	29200	29200	0
121	20231120	183800	3481132150	29200	29200	29200	29200	0
122	20231120	183700	3481132150	29200	29200	29200	29200	2434
123	20231120	183600	3481132150	29200	29200	29200	29200	0
124	20231120	183500	3481132150	29200	29200	29200	29200	0
125	20231120	183400	3481132150	29200	29200	29200	29200	0
126	20231120	183300	3481132150	29200	29200	29200	29200	0
127	20231120	183200	3481132150	29200	29200	29200	29200	0
128	20231120	183100	3481132150	29200	29200	29200	29200	0
129	20231120	183000	3481132150	29200	29200	29200	29200	0
130	20231120	182900	3481132150	29200	29200	29200	29200	0
131	20231120	182800	3481132150	29200	29200	29200	29200	0
132	20231120	182700	3481132150	29200	29200	29200	29200	0
133	20231120	182600	3481132150	29200	29200	29200	29200	0
134	20231120	182500	3481132150	29200	29200	29200	29200	0
135	20231120	182400	3481132150	29200	29200	29200	29200	0
136	20231120	182300	3481132150	29200	29200	29200	29200	0
137	20231120	182200	3481132150	29200	29200	29200	29200	0
138	20231120	182100	3481132150	29200	29200	29200	29200	0
139	20231120	182000	3481132150	29200	29200	29200	29200	0
140	20231120	181900	3481132150	29200	29200	29200	29200	0
141	20231120	181800	3481132150	29200	29200	29200	29200	0
142	20231120	181700	3481132150	29200	29200	29200	29200	0
143	20231120	181600	3481132150	29200	29200	29200	29200	0
144	20231120	181500	3481132150	29200	29200	29200	29200	0
145	20231120	181400	3481132150	29200	29200	29200	29200	0
146	20231120	181300	3481132150	29200	29200	29200	29200	0
147	20231120	181200	3481132150	29200	29200	29200	29200	0
148	20231120	181100	3481132150	29200	29200	29200	29200	0
149	20231120	181000	3481132150	29200	29200	29200	29200	0
150	20231120	180900	3481132150	29200	29200	29200	29200	0
151	20231120	180800	3481132150	29200	29200	29200	29200	0
152	20231120	180700	3481132150	29200	29200	29200	29200	2434
153	20231120	180600	3481132150	29200	29200	29200	29200	0
154	20231120	180500	3481132150	29200	29200	29200	29200	0
155	20231120	180400	3481132150	29200	29200	29200	29200	0
156	20231120	180300	3481132150	29200	29200	29200	29200	0
157	20231120	180200	3481132150	29200	29200	29200	29200	0
158	20231120	180100	3481132150	29200	29200	29200	29200	0
159	20231120	180000	3481132150	29200	29200	29200	29200	0
160	20231120	175900	3481132150	29200	29200	29200	29200	0
161	20231120	175800	3481132150	29200	29200	29200	29200	0
162	20231120	175700	3481132150	29200	29200	29200	29200	0
163	20231120	175600	3481132150	29200	29200	29200	29200	0
164	20231120	175500	3481132150	29200	29200	29200	29200	0
165	20231120	175400	3481132150	29200	29200	29200	29200	0
166	20231120	175300	3481132150	29200	29200	29200	29200	0
167	20231120	175200	3481132150	29200	29200	29200	29200	0
168	20231120	175100	3481132150	29200	29200	29200	29200	0
169	20231120	175000	3481132150	29200	29200	29200	29200	0
170	20231120	174900	3481132150	29200	29200	29200	29200	0
171	20231120	174800	3481132150	29200	29200	29200	29200	0
172	20231120	174700	3481132150	29200	29200	29200	29200	0
173	20231120	174600	3481132150	29200	29200	29200	29200	0
174	20231120	174500	3481132150	29200	29200	29200	29200	0
175	20231120	174400	3481132150	29200	29200	29200	29200	0
176	20231120	174300	3481132150	29200	29200	29200	29200	0
177	20231120	174200	3481132150	29200	29200	29200	29200	0
178	20231120	174100	3481132150	29200	29200	29200	29200	0
179	20231120	174000	3481132150	29200	29200	29200	29200	0
180	20231120	173900	3481132150	29200	29200	29200	29200	0
181	20231120	173800	3481132150	29200	29200	29200	29200	0
182	20231120	173700	3481132150	29200	29200	29200	29200	2434
183	20231120	173600	3481132150	29200	29200	29200	29200	0
184	20231120	173500	3481132150	29200	29200	29200	29200	0
185	20231120	173400	3481132150	29200	29200	29200	29200	0
186	20231120	173300	3481132150	29200	29200	29200	29200	0
187	20231120	173200	3481132150	29200	29200	29200	29200	0
188	20231120	173100	3481132150	29200	29200	29200	29200	0
189	20231120	173000	3481132150	29200	29200	29200	29200	0
190	20231120	172900	3481132150	29200	29200	29200	29200	0
191	20231120	172800	3481132150	29200	29200	29200	29200	0
192	20231120	172700	3481132150	29200	29200	29200	29200	0
193	20231120	172600	3481132150	29200	29200	29200	29200	0
194	20231120	172500	3481132150	29200	29200	29200	29200	0
195	20231120	172400	3481132150	29200	29200	29200	29200	0
196	20231120	172300	3481132150	29200	29200	29200	29200	0
197	20231120	172200	3481132150	29200	29200	29200	29200	0
198	20231120	172100	3481132150	29200	29200	29200	29200	0
199	20231120	172000	3481132150	29200	29200	29200	29200	0
200	20231120	171900	3481132150	29200	29200	29200	29200	0
201	20231120	171800	3481132150	29200	29200	29200	29200	0
202	20231120	171700	3481132150	29200	29200	29200	29200	0
203	20231120	171600	3481132150	29200	29200	29200	29200	0
204	20231120	171500	3481132150	29200	29200	29200	29200	0
205	20231120	171400	3481132150	29200	29200	29200	29200	0
206	20231120	171300	3481132150	29200	29200	29200	29200	0
207	20231120	171200	3481132150	29200	29200	29200	29200	0
208	20231120	171100	3481132150	29200	29200	29200	29200	0
209	20231120	171000	3481132150	29200	29200	29200	29200	0
210	20231120	170900	3481132150	29200	29200	29200	29200	0
211	20231120	170800	3481132150	29200	29200	29200	29200	0
212	20231120	170700	3481132150	29200	29200	29200	29200	2434
213	20231120	170600	3481132150	29200	29200	29200	29200	0
214	20231120	170500	3481132150	29200	29200	29200	29200	0
215	20231120	170400	3481132150	29200	29200	29200	29200	0
216	20231120	170300	3481132150	29200	29200	29200	29200	0
217	20231120	170200	3481132150	29200	29200	29200	29200	0
218	20231120	170100	3481132150	29200	29200	29200	29200	0
219	20231120	170000	3481132150	29200	29200	29200	29200	0
220	20231120	165900	3481132150	29200	29200	29200	29200	0
221	20231120	165800	3481132150	29200	29200	29200	29200	0
222	20231120	165700	3481132150	29200	29200	29200	29200	0
223	20231120	165600	3481132150	29200	29200	29200	29200	0
224	20231120	165500	3481132150	29200	29200	29200	29200	0
225	20231120	165400	3481132150	29200	29200	29200	29200	0
226	20231120	165300	3481132150	29200	29200	29200	29200	0
227	20231120	165200	3481132150	29200	29200	29200	29200	0
228	20231120	165100	3481132150	29200	29200	29200	29200	0
229	20231120	165000	3481132150	29200	29200	29200	29200	0
230	20231120	164900	3481132150	29200	29200	29200	29200	0
231	20231120	164800	3481132150	29200	29200	29200	29200	0
232	20231120	164700	3481132150	29200	29200	29200	29200	0
233	20231120	164600	3481132150	29200	29200	29200	29200	0
234	20231120	164500	3481132150	29200	29200	29200	29200	0
235	20231120	164400	3481132150	29200	29200	29200	29200	0
236	20231120	164300	3481132150	29200	29200	29200	29200	0
237	20231120	164200	3481132150	29200	29200	29200	29200	0
238	20231120	164100	3481132150	29200	29200	29200	29200	0
239	20231120	164000	3481132150	29200	29200	29200	29200	0
240	20231120	163900	3481132150	29200	29200	29200	29200	0
241	20231120	163800	3481132150	29200	29200	29200	29200	0
242	20231120	163700	3481132150	29200	29200	29200	29200	2434
243	20231120	163600	3481132150	29200	29200	29200	29200	0
244	20231120	163500	3481132150	29200	29200	29200	29200	0
245	20231120	163400	3481132150	29200	29200	29200	29200	0
246	20231120	163300	3481132150	29200	29200	29200	29200	0
247	20231120	163200	3481132150	29200	29200	29200	29200	0
248	20231120	163100	3481132150	29200	29200	29200	29200	0
249	20231120	163000	3481132150	29200	29200	29200	29200	0
250	20231120	162900	3481132150	29200	29200	29200	29200	0
251	20231120	162800	3481132150	29200	29200	29200	29200	0
252	20231120	162700	3481132150	29200	29200	29200	29200	0
253	20231120	162600	3481132150	29200	29200	29200	29200	0
254	20231120	162500	3481132150	29200	29200	29200	29200	0
255	20231120	162400	3481132150	29200	29200	29200	29200	0
256	20231120	162300	3481132150	29200	29200	29200	29200	0
257	20231120	162200	3481132150	29200	29200	29200	29200	0
258	20231120	162100	3481132150	29200	29200	29200	29200	0
259	20231120	162000	3481132150	29200	29200	29200	29200	0
260	20231120	161900	3481132150	29200	29200	29200	29200	0
261	20231120	161800	3481132150	29200	29200	29200	29200	0
262	20231120	161700	3481132150	29200	29200	29200	29200	0
263	20231120	161600	3481132150	29200	29200	29200	29200	0
264	20231120	161500	3481132150	29200	29200	29200	29200	0
265	20231120	161400	3481132150	29200	29200	29200	29200	0
266	20231120	161300	3481132150	29200	29200	29200	29200	0
267	20231120	161200	3481132150	29200	29200	29200	29200	0
268	20231120	161100	3481132150	29200	29200	29200	29200	0
269	20231120	161000	3481132150	29200	29200	29200	29200	0
270	20231120	160900	3481132150	29200	29200	29200	29200	0
271	20231120	160800	3481132150	29200	29200	29200	29200	0
272	20231120	160700	3481132150	29200	29200	29200	29200	2434
273	20231120	160600	3481132150	29200	29200	29200	29200	0
274	20231120	160500	3481132150	29200	29200	29200	29200	0
275	20231120	160400	3481132150	29200	29200	29200	29200	0
276	20231120	160300	3481132150	29200	29200	29200	29200	0
277	20231120	160200	3481132150	29200	29200	29200	29200	0
278	20231120	160100	3481132150	29200	29200	29200	29200	0
279	20231120	160000	3481132150	29200	29200	29200	29200	0
280	20231120	155900	3481132150	29200	29200	29200	29200	0
281	20231120	155800	3481132150	29200	29200	29200	29200	0
282	20231120	155700	3481132150	29200	29200	29200	29200	0
283	20231120	155600	3481132150	29200	29200	29200	29200	0
284	20231120	155500	3481132150	29200	29200	29200	29200	0
285	20231120	155400	3481132150	29200	29200	29200	29200	0
286	20231120	155300	3481132150	29200	29200	29200	29200	0
287	20231120	155200	3481132150	29200	29200	29200	29200	0
288	20231120	155100	3481132150	29200	29200	29200	29200	0
289	20231120	155000	3481132150	29200	29200	29200	29200	0
290	20231120	154900	3481132150	29200	29200	29200	29200	0
291	20231120	154800	3481132150	29200	29200	29200	29200	0
292	20231120	154700	3481132150	29200	29200	29200	29200	0
293	20231120	154600	3481132150	29200	29200	29200	29200	0
294	20231120	154500	3481132150	29200	29200	29200	29200	0
295	20231120	154400	3481132150	29200	29200	29200	29200	0
296	20231120	154300	3481132150	29200	29200	29200	29200	0
297	20231120	154200	3481132150	29200	29200	29200	29200	0
298	20231120	154100	3481132150	29200	29200	29200	29200	0
299	20231120	154000	3481132150	29200	29200	29200	29200	0
300	20231120	153900	3481132150	29200	29200	29200	29200	0
301	20231120	153800	3481132150	29200	29200	29200	29200	0
302	20231120	153700	3481132150	29200	29200	29200	29200	2434
303	20231120	153600	3481132150	29200	29200	29200	29200	0
304	20231120	153500	3481132150	29200	29200	29200	29200	0
305	20231120	153400	3481132150	29200	29200	29200	29200	0
306	20231120	153300	3481132150	29200	29200	29200	29200	0
307	20231120	153200	3481132150	29200	29200	29200	29200	0
308	20231120	153100	3481132150	29200	29200	29200	29200	0
309	20231120	153000	3481132150	29200	29200	29200	29200	2434
310	20231120	152900	3410059350	29150	29150	29150	29150	0
311	20231120	152800	3410059350	29150	29150	29150	29150	0
312	20231120	152700	3410059350	29150	29150	29150	29150	0
313	20231120	152600	3410059350	29150	29150	29150	29150	0
314	20231120	152500	3410059350	29150	29150	29150	29150	0
315	20231120	152400	3410059350	29150	29150	29150	29150	0
316	20231120	152300	3410059350	29150	29150	29150	29150	0
317	20231120	152200	3410059350	29150	29150	29150	29150	0
318	20231120	152100	3410059350	29150	29150	29150	29150	0
319	20231120	152000	3410059350	29150	29150	29150	29150	0
320	20231120	151900	3410059350	29150	29150	29200	29150	243
321	20231120	151800	3402975700	29150	29150	29150	29100	28
322	20231120	151700	3402160600	29150	29050	29150	29050	13
323	20231120	151600	3401782450	29050	29050	29100	28950	1101
324	20231120	151500	3369810300	28950	29050	29050	28950	123
325	20231120	151400	3366248150	29050	29050	29050	28950	1091
326	20231120	151300	3334611250	29050	29000	29050	29000	91
327	20231120	151200	3331967750	29050	29050	29050	29000	40
328	20231120	151100	3330806800	29050	29050	29050	29000	34
329	20231120	151000	3329820100	29050	29050	29050	29000	64
330	20231120	150900	3327962700	29000	29050	29050	29000	49
331	20231120	150800	3326539600	29050	29000	29050	29000	319
332	20231120	150700	3317277100	29000	29000	29000	29000	50
333	20231120	150600	3315827100	29000	29000	29000	28950	111
334	20231120	150500	3312608250	29050	29050	29050	28950	129
335	20231120	150400	3308872000	29050	29050	29050	29050	50
336	20231120	150300	3307419500	29050	29000	29050	29000	4
337	20231120	150200	3307303450	29000	29000	29000	29000	31
338	20231120	150100	3306404450	29000	29000	29000	29000	0
339	20231120	150000	3306404450	29000	28950	29000	28950	70
340	20231120	145900	3304374600	28950	29000	29050	28950	1225
341	20231120	145800	3268849600	29000	29050	29050	29000	85
342	20231120	145700	3266381200	29050	29050	29050	29050	143
343	20231120	145600	3262227050	29050	29050	29050	29050	110
344	20231120	145500	3259031550	29100	29100	29100	29100	66
345	20231120	145400	3257110950	29100	29050	29100	29050	23
346	20231120	145300	3256442750	29050	29050	29050	29050	149
347	20231120	145200	3252114300	29050	29050	29050	29050	51
348	20231120	145100	3250632750	29050	29050	29050	29000	1379
349	20231120	145000	3210608600	29050	29050	29050	29050	35
350	20231120	144900	3209591850	29050	29050	29050	29050	0
351	20231120	144800	3209591850	29050	29050	29050	29050	5
352	20231120	144700	3209446600	29100	29100	29100	29100	4
353	20231120	144600	3209330200	29100	29100	29100	29100	782
354	20231120	144500	3186574000	29100	29100	29100	29050	301
355	20231120	144400	3177827400	29100	29100	29100	29100	1
356	20231120	144300	3177798300	29100	29100	29100	29100	7
357	20231120	144200	3177594600	29050	29050	29050	29050	9
358	20231120	144100	3177333150	29050	29050	29050	29050	48
359	20231120	144000	3175938750	29100	29050	29100	29050	2
360	20231120	143900	3175880600	29050	29050	29050	29050	43
361	20231120	143800	3174631450	29100	29100	29100	29100	0
362	20231120	143700	3174631450	29100	29100	29100	29100	1
363	20231120	143600	3174602350	29100	29050	29100	29050	20
364	20231120	143500	3174020900	29050	29050	29050	29050	23
365	20231120	143400	3173352750	29050	29100	29100	29050	6
366	20231120	143300	3173178200	29050	29100	29100	29050	21
367	20231120	143200	3172567150	29050	29050	29050	29050	2
368	20231120	143100	3172509050	29100	29050	29100	29050	9
369	20231120	143000	3172247300	29100	29150	29150	29100	130
370	20231120	142900	3168459300	29150	29150	29150	29150	14
371	20231120	142800	3168051200	29150	29100	29150	29100	233
372	20231120	142700	3161262850	29100	29150	29150	29100	236
373	20231120	142600	3154394650	29150	29100	29150	29100	5
374	20231120	142500	3154248950	29150	29150	29150	29150	51
375	20231120	142400	3152762300	29100	29100	29100	29100	1
376	20231120	142300	3152733200	29150	29150	29150	29150	50
377	20231120	142200	3151275700	29100	29100	29150	29100	103
378	20231120	142100	3148276650	29050	29050	29050	29050	1
379	20231120	142000	3148247600	29050	29050	29050	29050	6
380	20231120	141900	3148073300	29050	29050	29100	29050	21
381	20231120	141800	3147463200	29050	29100	29100	29050	101
382	20231120	141700	3144524150	29050	29050	29050	29050	255
383	20231120	141600	3137116400	29150	29150	29150	29150	4
384	20231120	141500	3136999800	29050	29100	29100	29050	148
385	20231120	141400	3132696000	29100	29100	29100	29100	30
386	20231120	141300	3131823000	29100	29100	29100	29100	51
387	20231120	141200	3130338900	29150	29100	29150	29100	105
388	20231120	141100	3127283150	29100	29100	29100	29100	12
389	20231120	141000	3126933950	29100	29150	29150	29100	4
390	20231120	140900	3126817400	29150	29150	29150	29150	3
391	20231120	140800	3126729950	29150	29100	29150	29100	26
392	20231120	140700	3125973250	29150	29150	29150	29150	0
393	20231120	140600	3125973250	29150	29150	29150	29150	1
394	20231120	140500	3125944100	29150	29150	29150	29150	1
395	20231120	140400	3125914950	29150	29150	29150	29150	104
396	20231120	140300	3122883350	29150	29150	29150	29150	1
397	20231120	140200	3122854200	29150	29150	29150	29150	39
398	20231120	140100	3121717350	29100	29100	29100	29100	236
399	20231120	140000	3114849750	29100	29100	29100	29100	0
400	20231120	135900	3114849750	29100	29100	29100	29100	1
401	20231120	135800	3114820650	29100	29100	29100	29100	14
402	20231120	135700	3114413250	29100	29100	29100	29100	48
403	20231120	135600	3113016450	29000	29050	29050	29000	182
404	20231120	135500	3107730350	29050	29050	29050	29050	0
405	20231120	135400	3107730350	29050	29050	29050	29000	152
406	20231120	135300	3103318850	29100	29100	29100	29100	20
407	20231120	135200	3102736850	29100	29100	29100	29100	50
408	20231120	135100	3101281850	29100	29100	29100	29100	50
409	20231120	135000	3099826850	29100	29150	29150	29100	131
410	20231120	134900	3096014650	29150	29200	29200	29150	147
411	20231120	134800	3091729300	29200	29200	29200	29200	3
412	20231120	134700	3091641700	29250	29200	29250	29200	11
413	20231120	134600	3091320450	29200	29250	29250	29200	53
414	20231120	134500	3089772350	29200	29200	29200	29200	163
415	20231120	134400	3085012750	29200	29200	29200	29200	177
416	20231120	134300	3079844350	29250	29200	29250	29200	2
417	20231120	134200	3079785900	29250	29200	29250	29200	20
418	20231120	134100	3079201500	29200	29200	29200	29200	141
419	20231120	134000	3075084300	29200	29200	29200	29200	150
420	20231120	133900	3070704300	29200	29200	29200	29200	0
421	20231120	133800	3070704300	29200	29200	29200	29200	2
422	20231120	133700	3070645900	29200	29200	29250	29200	33
423	20231120	133600	3069680800	29200	29200	29200	29200	5
424	20231120	133500	3069534800	29200	29200	29200	29200	20
425	20231120	133400	3068950800	29200	29150	29250	29150	282
426	20231120	133300	3060709600	29150	29100	29150	29050	139
427	20231120	133200	3056665400	29050	29150	29200	29050	966
428	20231120	133100	3028561350	29200	29200	29200	29150	104
429	20231120	133000	3025524700	29250	29200	29250	29200	77
430	20231120	132900	3023275850	29200	29200	29200	29200	25
431	20231120	132800	3022545850	29150	29150	29150	29150	12
432	20231120	132700	3022196050	29250	29200	29250	29200	19
433	20231120	132600	3021640500	29200	29200	29200	29200	125
434	20231120	132500	3017990500	29150	29100	29150	29100	54
435	20231120	132400	3016417550	29100	29150	29150	29100	50
436	20231120	132300	3014962050	29100	29150	29150	29100	157
437	20231120	132200	3010386100	29200	29200	29200	29200	199
438	20231120	132100	3004575300	29200	29200	29200	29200	1
439	20231120	132000	3004546100	29250	29250	29250	29250	5
440	20231120	131900	3004399850	29250	29200	29250	29200	8
441	20231120	131800	3004166000	29250	29250	29250	29250	1
442	20231120	131700	3004136750	29200	29250	29250	29200	34
443	20231120	131600	3003142550	29250	29200	29250	29200	110
444	20231120	131500	2999928000	29200	29200	29200	29200	153
445	20231120	131400	2995460400	29150	29150	29150	29150	10
446	20231120	131300	2995168900	29200	29200	29200	29200	181
447	20231120	131200	2989883700	29200	29250	29250	29200	9
448	20231120	131100	2989620600	29250	29200	29250	29200	9
449	20231120	131000	2989357750	29200	29200	29200	29200	215
450	20231120	130900	2983079750	29200	29200	29200	29200	126
451	20231120	130800	2979400550	29200	29200	29200	29200	149
452	20231120	130700	2975049750	29200	29200	29200	29200	350
453	20231120	130600	2964829750	29150	29150	29150	29150	304
454	20231120	130500	2955968150	29150	29200	29200	29150	230
455	20231120	130400	2949262650	29200	29150	29200	29150	70
456	20231120	130300	2947220600	29150	29150	29150	29150	925
457	20231120	130200	2920256850	29150	29150	29150	29150	1
458	20231120	130100	2920227700	29100	29100	29100	29100	143
459	20231120	130000	2916066400	29100	29100	29100	29100	61
460	20231120	125900	2914291300	29100	29100	29100	29100	24
461	20231120	125800	2913592900	29100	29100	29100	29100	61
462	20231120	125700	2911817800	29050	29050	29050	29050	0
463	20231120	125600	2911817800	29050	29050	29050	29050	0
464	20231120	125500	2911817800	29050	29100	29100	29050	132
465	20231120	125400	2907978400	29100	29100	29100	29100	338
466	20231120	125300	2898142600	29100	29050	29100	29050	393
467	20231120	125200	2886706950	29050	29050	29050	29050	0
468	20231120	125100	2886706950	29050	29100	29100	29050	48
469	20231120	125000	2885311500	29100	29100	29100	29050	102
470	20231120	124900	2882343450	29100	29100	29100	29100	10
471	20231120	124800	2882052450	29100	29100	29100	29100	50
472	20231120	124700	2880597450	29100	29100	29100	29100	1
473	20231120	124600	2880568350	29000	29000	29000	29000	2
474	20231120	124500	2880510350	29100	29100	29100	29100	2
475	20231120	124400	2880452150	29100	29100	29100	29100	2
476	20231120	124300	2880393950	29100	29050	29100	29000	259
477	20231120	124200	2872882150	29050	29100	29100	29050	71
478	20231120	124100	2870819550	29100	29100	29100	29100	2
479	20231120	124000	2870761350	29100	29100	29100	29100	64
480	20231120	123900	2868898950	29100	29100	29100	29100	523
481	20231120	123800	2853679650	29100	29100	29100	29100	0
482	20231120	123700	2853679650	29100	29100	29100	29100	34
483	20231120	123600	2852690250	29100	29100	29100	29100	180
484	20231120	123500	2847452250	29100	29100	29100	29100	0
485	20231120	123400	2847452250	29100	29100	29100	29100	388
486	20231120	123300	2836161450	29100	29100	29100	29100	64
487	20231120	123200	2834299050	29100	29100	29100	29100	8
488	20231120	123100	2834066250	29100	29000	29100	29000	204
489	20231120	123000	2828150150	29050	29050	29050	29050	24
490	20231120	122900	2827452950	29000	29000	29000	29000	311
491	20231120	122800	2818433950	29000	29050	29050	29000	51
492	20231120	122700	2816954900	29000	29050	29050	29000	102
493	20231120	122600	2813996550	29050	29100	29100	29050	259
494	20231120	122500	2806462600	29100	29100	29100	29050	29
495	20231120	122400	2805620000	29050	29050	29050	29050	0
496	20231120	122300	2805620000	29050	29100	29100	29050	12
497	20231120	122200	2805271300	29100	29100	29100	29100	62
498	20231120	122100	2803467100	29100	29050	29100	29050	23
499	20231120	122000	2802798900	29050	29100	29100	29050	12
500	20231120	121900	2802449800	29050	29100	29100	29050	12
501	20231120	121800	2802100650	29100	29100	29100	29100	46
502	20231120	121700	2800762050	29000	29000	29000	29000	17
503	20231120	121600	2800269050	29000	29000	29000	29000	2
504	20231120	121500	2800211050	29000	29050	29050	29000	561
505	20231120	121400	2783939800	29000	29050	29050	29000	693
506	20231120	121300	2763841450	29150	29050	29150	29000	501
507	20231120	121200	2749291750	29150	29150	29150	29150	50
508	20231120	121100	2747834250	29150	29150	29150	29150	5
509	20231120	121000	2747688500	29100	29100	29100	29100	87
510	20231120	120900	2745156800	29150	29150	29150	29150	1
511	20231120	120800	2745127650	29100	29150	29150	29100	204
512	20231120	120700	2739191050	29150	29150	29150	29150	3
513	20231120	120600	2739103600	29100	29100	29150	29100	15
514	20231120	120500	2738666800	29150	29150	29150	29150	2
515	20231120	120400	2738608500	29150	29150	29150	29150	358
516	20231120	120300	2728172800	29200	29200	29200	29200	4
517	20231120	120200	2728056000	29200	29200	29200	29200	2
518	20231120	120100	2727997600	29150	29200	29200	29150	52
519	20231120	120000	2726480850	29150	29150	29150	29150	14
520	20231120	115900	2726072750	29150	29150	29150	29150	6
521	20231120	115800	2725897850	29050	29050	29050	29050	69
522	20231120	115700	2723893400	29050	29050	29050	28950	406
523	20231120	115600	2712123850	29050	29050	29100	29000	791
524	20231120	115500	2689139850	29050	29050	29200	29050	153
525	20231120	115400	2684676500	29150	29200	29200	29150	305
526	20231120	115300	2675770750	29200	29150	29200	29150	31
527	20231120	115200	2674865900	29150	29050	29150	29050	48
528	20231120	115100	2673466800	29050	29050	29150	29050	544
529	20231120	115000	2657637250	29050	29000	29050	29000	438
530	20231120	114900	2644916050	28900	29000	29000	28900	24
531	20231120	114800	2644220250	29000	28850	29000	28850	82
532	20231120	114700	2641846250	28850	28850	28850	28850	0
533	20231120	114600	2641846250	28850	29000	29000	28850	270
534	20231120	114500	2634040900	29000	28900	29000	28850	458
535	20231120	114400	2620786200	28800	28800	28800	28800	2
536	20231120	114300	2620728600	28800	28850	28850	28800	5
537	20231120	114200	2620584550	28800	28800	28800	28800	1
538	20231120	114100	2620555750	28800	28800	28900	28800	112
539	20231120	114000	2617330050	28800	28900	28900	28800	9
540	20231120	113900	2617070150	28800	28900	28900	28800	183
541	20231120	113800	2611799650	28900	28900	28900	28900	0
542	20231120	113700	2611799650	28900	28900	29000	28900	74
543	20231120	113600	2609658600	28900	28800	28900	28800	2
544	20231120	113500	2609600900	28800	28800	28800	28800	37
545	20231120	113400	2608535300	28800	28850	28850	28800	385
546	20231120	113300	2597444100	28850	28900	28900	28850	6
547	20231120	113200	2597270750	28900	28850	28900	28850	32
548	20231120	113100	2596346550	28900	28900	28900	28900	10
549	20231120	113000	2596057550	28950	28950	28950	28950	49
550	20231120	112900	2594639000	28950	28900	28950	28900	204
551	20231120	112800	2588743200	28900	28900	28900	28900	7
552	20231120	112700	2588540900	28900	28850	28900	28850	4
553	20231120	112600	2588425450	28800	28900	28900	28800	6
554	20231120	112500	2588252550	28850	28900	28900	28850	117
555	20231120	112400	2584876300	28900	29000	29000	28900	187
556	20231120	112300	2579466100	29000	28950	29000	28950	54
557	20231120	112200	2577902300	28950	28950	28950	28950	0
558	20231120	112100	2577902300	28950	28950	28950	28900	72
559	20231120	112000	2575817950	28950	28950	28950	28950	3
560	20231120	111900	2575731100	28950	28950	28950	28950	1
561	20231120	111800	2575702150	28900	28900	28900	28900	23
562	20231120	111700	2575037450	28900	28850	28900	28850	96
563	20231120	111600	2572266650	28850	28850	28850	28850	781
564	20231120	111500	2549734800	28850	28900	28900	28850	201
565	20231120	111400	2543935900	28850	28850	28850	28800	83
566	20231120	111300	2541541950	28900	28950	28950	28900	672
567	20231120	111200	2522119700	28950	28950	28950	28950	26
568	20231120	111100	2521367000	28950	29000	29000	28950	305
569	20231120	111000	2512537000	29050	29000	29050	28950	74
570	20231120	110900	2510389600	28950	28950	28950	28950	121
571	20231120	110800	2506886650	28900	28900	28950	28900	119
572	20231120	110700	2503447350	28950	28950	28950	28950	1
573	20231120	110600	2503418400	28900	28900	28900	28900	54
574	20231120	110500	2501857800	28900	28900	28900	28850	83
575	20231120	110400	2499460750	28900	28850	29000	28800	674
576	20231120	110300	2480018450	28850	29000	29000	28850	398
577	20231120	110200	2468496350	29000	29000	29000	29000	201
578	20231120	110100	2462667350	29050	29050	29100	29050	67
579	20231120	110000	2460720950	29050	28900	29050	28900	84
580	20231120	105900	2458285000	29000	29000	29000	29000	0
581	20231120	105800	2458285000	29000	28950	29000	28850	409
582	20231120	105700	2446457350	28900	29100	29100	28850	2085
583	20231120	105600	2386026400	29100	29100	29100	29100	53
584	20231120	105500	2384484100	29100	29100	29100	29100	123
585	20231120	105400	2380904800	29150	29150	29150	29150	14
586	20231120	105300	2380496700	29200	29200	29200	29150	115
587	20231120	105200	2377144200	29200	29200	29200	29200	147
588	20231120	105100	2372851800	29200	29100	29200	29100	393
589	20231120	105000	2361393150	29150	29150	29150	29150	97
590	20231120	104900	2358565600	29050	29150	29150	29050	180
591	20231120	104800	2353329100	29050	29100	29100	29050	134
592	20231120	104700	2349435650	29100	29100	29100	29100	55
593	20231120	104600	2347835150	29050	29100	29100	29000	1022
594	20231120	104500	2318157500	29100	29150	29150	29100	97
595	20231120	104400	2315330000	29150	29100	29150	29100	21
596	20231120	104300	2314717900	29100	29150	29150	29100	220
597	20231120	104200	2308315100	29050	29150	29200	29050	682
598	20231120	104100	2288486550	29150	29150	29250	29100	770
599	20231120	104000	2266057350	29150	29300	29300	29150	453
600	20231120	103900	2252818150	29350	29350	29350	29300	240
601	20231120	103800	2245779150	29350	29350	29350	29350	160
602	20231120	103700	2241083150	29350	29300	29350	29300	120
603	20231120	103600	2237566100	29300	29350	29350	29300	84
604	20231120	103500	2235103800	29350	29300	29400	29300	307
605	20231120	103400	2226101300	29350	29350	29400	29300	263
606	20231120	103300	2218384750	29350	29350	29400	29350	41
607	20231120	103200	2217180850	29350	29450	29450	29350	867
608	20231120	103100	2191664900	29500	29500	29500	29450	138
609	20231120	103000	2187595850	29450	29550	29550	29400	544
610	20231120	102900	2171557950	29550	29600	29600	29550	321
611	20231120	102800	2162059550	29500	29600	29650	29500	324
612	20231120	102700	2152471850	29600	29500	29600	29350	1375
613	20231120	102600	2111916750	29450	29400	29450	29300	400
614	20231120	102500	2100155950	29250	29400	29450	29250	959
615	20231120	102400	2072000450	29400	29450	29450	29400	243
616	20231120	102300	2064847100	29450	29450	29450	29450	247
617	20231120	102200	2057572950	29500	29450	29500	29400	251
618	20231120	102100	2050172750	29450	29450	29500	29450	732
619	20231120	102000	2028613200	29450	29550	29600	29450	1448
620	20231120	101900	1985805550	29550	29450	29550	29450	744
621	20231120	101800	1963852650	29450	29350	29500	29350	618
622	20231120	101700	1945639150	29400	29500	29500	29350	2115
623	20231120	101600	1883329000	29450	29450	29500	29300	2755
624	20231120	101500	1802299800	29500	29400	29550	29400	2717
625	20231120	101400	1722191100	29450	29200	29450	29150	2484
626	20231120	101300	1649355850	29150	29100	29250	29100	1852
627	20231120	101200	1595314350	29100	29100	29100	29050	259
628	20231120	101100	1587777950	29100	29000	29100	29000	389
629	20231120	101000	1576475600	29000	28900	29050	28900	1670
630	20231120	100900	1528045250	28900	28900	28900	28900	16
631	20231120	100800	1527582850	28900	29000	29000	28900	479
632	20231120	100700	1513710450	29000	28900	29000	28900	225
633	20231120	100600	1507191650	28900	28800	28900	28750	401
634	20231120	100500	1495632400	28800	28850	28850	28800	204
635	20231120	100400	1489754500	28850	28900	28900	28850	120
636	20231120	100300	1486290500	28900	28850	28900	28850	28
637	20231120	100200	1485482200	28900	28900	28900	28850	54
638	20231120	100100	1483921950	28900	29000	29050	28850	457
639	20231120	100000	1470701100	29000	29000	29100	28950	251
640	20231120	095900	1463433350	29000	29000	29000	28900	1487
641	20231120	095800	1420332750	29000	29050	29050	29000	1100
642	20231120	095700	1388387700	29050	29100	29100	29050	271
643	20231120	095600	1380504850	29100	28850	29150	28850	5589
644	20231120	095500	1218401200	28900	29000	29000	28850	1395
645	20231120	095400	1178105250	29000	29000	29000	28900	203
646	20231120	095300	1172220150	29000	29050	29050	28800	2605
647	20231120	095200	1096695400	29050	29150	29150	29050	407
648	20231120	095100	1084848750	29100	29100	29150	29050	513
649	20231120	095000	1069903350	29050	29150	29150	29050	491
650	20231120	094900	1055613350	29100	29050	29150	29000	907
651	20231120	094800	1029242100	29050	29050	29150	29050	848
652	20231120	094700	1004576200	29100	29150	29150	28950	1075
653	20231120	094600	973321350	29150	28800	29200	28800	4584
654	20231120	094500	840496900	28850	28800	28850	28800	1137
655	20231120	094400	807720650	28800	28600	28800	28600	1421
656	20231120	094300	766902650	28650	28550	28650	28550	235
657	20231120	094200	760179750	28500	28500	28550	28500	58
658	20231120	094100	758525500	28550	28550	28650	28550	278
659	20231120	094000	750588500	28550	28700	28700	28550	1224
660	20231120	093900	715611400	28700	28700	28700	28650	1365
661	20231120	093800	676473450	28700	28750	28800	28700	873
662	20231120	093700	651401600	28800	28650	28800	28600	851
663	20231120	093600	626959300	28500	28600	28650	28500	2504
664	20231120	093500	555288600	28600	28400	28600	28400	2112
665	20231120	093400	495012200	28400	28250	28450	28250	1403
666	20231120	093300	455160950	28250	28450	28450	28250	206
667	20231120	093200	449318400	28400	28450	28500	28400	734
668	20231120	093100	428412150	28450	28300	28500	28300	1213
669	20231120	093000	393920650	28350	28200	28350	28200	1414
670	20231120	092900	353957950	28200	28200	28300	28200	214
671	20231120	092800	347914000	28200	28100	28200	28050	678
672	20231120	092700	328814850	28100	28100	28150	28100	256
673	20231120	092600	321621100	28150	28100	28150	28100	34
674	20231120	092500	320664200	28100	28100	28100	28100	626
675	20231120	092400	303073600	28100	28150	28200	28100	548
676	20231120	092300	287647350	28100	28100	28150	28100	184
677	20231120	092200	282476350	28100	28050	28100	28000	1295
678	20231120	092100	246145500	28050	27850	28050	27850	873
679	20231120	092000	221693400	27850	27850	27850	27850	164
680	20231120	091900	217126000	27850	27900	27900	27850	70
681	20231120	091800	215175750	27850	27800	27850	27800	131
682	20231120	091700	211528950	27850	27950	27950	27850	74
683	20231120	091600	209466200	27950	28000	28000	27950	790
684	20231120	091500	187350200	28000	27950	28000	27950	223
685	20231120	091400	181116750	27900	27700	27900	27700	886
686	20231120	091300	156457450	27700	27650	27700	27650	52
687	20231120	091200	155018200	27650	27750	27750	27650	520
688	20231120	091100	140636450	27750	27700	27750	27700	730
689	20231120	091000	120399100	27650	27700	27700	27600	470
690	20231120	090900	107402800	27750	27750	27750	27700	47
691	20231120	090800	106100250	27750	27700	27750	27700	211
692	20231120	090700	100245100	27700	27750	27800	27700	152
693	20231120	090600	96025550	27700	27750	27750	27700	231
694	20231120	090500	89617050	27700	27700	27750	27700	86
695	20231120	090400	87234150	27700	27650	27700	27650	401
696	20231120	090300	76130250	27650	27450	27700	27450	860
697	20231120	090200	52380100	27450	27400	27550	27400	239
698	20231120	090100	45806800	27350	27600	27650	27350	201
699	20231120	090000	40253000	27400	27500	27650	27400	1365