KissMeData/120110/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	195800	2888749700	44100	44100	44100	44100	2054
3	20231120	195700	2888749700	44100	44100	44100	44100	0
4	20231120	195600	2888749700	44100	44100	44100	44100	0
5	20231120	195500	2888749700	44100	44100	44100	44100	0
6	20231120	195400	2888749700	44100	44100	44100	44100	0
7	20231120	195300	2888749700	44100	44100	44100	44100	0
8	20231120	195200	2888749700	44100	44100	44100	44100	0
9	20231120	195100	2888749700	44100	44100	44100	44100	0
10	20231120	195000	2888749700	44100	44100	44100	44100	0
11	20231120	194900	2888749700	44100	44100	44100	44100	0
12	20231120	194800	2888749700	44100	44100	44100	44100	0
13	20231120	194700	2888749700	44100	44100	44100	44100	0
14	20231120	194600	2888749700	44100	44100	44100	44100	0
15	20231120	194500	2888749700	44100	44100	44100	44100	0
16	20231120	194400	2888749700	44100	44100	44100	44100	0
17	20231120	194300	2888749700	44100	44100	44100	44100	0
18	20231120	194200	2888749700	44100	44100	44100	44100	0
19	20231120	194100	2888749700	44100	44100	44100	44100	0
20	20231120	194000	2888749700	44100	44100	44100	44100	0
21	20231120	193900	2888749700	44100	44100	44100	44100	0
22	20231120	193800	2888749700	44100	44100	44100	44100	0
23	20231120	193700	2888749700	44100	44100	44100	44100	0
24	20231120	193600	2888749700	44100	44100	44100	44100	0
25	20231120	193500	2888749700	44100	44100	44100	44100	0
26	20231120	193400	2888749700	44100	44100	44100	44100	0
27	20231120	193300	2888749700	44100	44100	44100	44100	0
28	20231120	193200	2888749700	44100	44100	44100	44100	0
29	20231120	193100	2888749700	44100	44100	44100	44100	0
30	20231120	193000	2888749700	44100	44100	44100	44100	0
31	20231120	192900	2888749700	44100	44100	44100	44100	0
32	20231120	192800	2888749700	44100	44100	44100	44100	2054
33	20231120	192700	2888749700	44100	44100	44100	44100	0
34	20231120	192600	2888749700	44100	44100	44100	44100	0
35	20231120	192500	2888749700	44100	44100	44100	44100	0
36	20231120	192400	2888749700	44100	44100	44100	44100	0
37	20231120	192300	2888749700	44100	44100	44100	44100	0
38	20231120	192200	2888749700	44100	44100	44100	44100	0
39	20231120	192100	2888749700	44100	44100	44100	44100	0
40	20231120	192000	2888749700	44100	44100	44100	44100	0
41	20231120	191900	2888749700	44100	44100	44100	44100	0
42	20231120	191800	2888749700	44100	44100	44100	44100	0
43	20231120	191700	2888749700	44100	44100	44100	44100	0
44	20231120	191600	2888749700	44100	44100	44100	44100	0
45	20231120	191500	2888749700	44100	44100	44100	44100	0
46	20231120	191400	2888749700	44100	44100	44100	44100	0
47	20231120	191300	2888749700	44100	44100	44100	44100	0
48	20231120	191200	2888749700	44100	44100	44100	44100	0
49	20231120	191100	2888749700	44100	44100	44100	44100	0
50	20231120	191000	2888749700	44100	44100	44100	44100	0
51	20231120	190900	2888749700	44100	44100	44100	44100	0
52	20231120	190800	2888749700	44100	44100	44100	44100	0
53	20231120	190700	2888749700	44100	44100	44100	44100	0
54	20231120	190600	2888749700	44100	44100	44100	44100	0
55	20231120	190500	2888749700	44100	44100	44100	44100	0
56	20231120	190400	2888749700	44100	44100	44100	44100	0
57	20231120	190300	2888749700	44100	44100	44100	44100	0
58	20231120	190200	2888749700	44100	44100	44100	44100	0
59	20231120	190100	2888749700	44100	44100	44100	44100	0
60	20231120	190000	2888749700	44100	44100	44100	44100	0
61	20231120	185900	2888749700	44100	44100	44100	44100	0
62	20231120	185800	2888749700	44100	44100	44100	44100	2054
63	20231120	185700	2888749700	44100	44100	44100	44100	0
64	20231120	185600	2888749700	44100	44100	44100	44100	0
65	20231120	185500	2888749700	44100	44100	44100	44100	0
66	20231120	185400	2888749700	44100	44100	44100	44100	0
67	20231120	185300	2888749700	44100	44100	44100	44100	0
68	20231120	185200	2888749700	44100	44100	44100	44100	0
69	20231120	185100	2888749700	44100	44100	44100	44100	0
70	20231120	185000	2888749700	44100	44100	44100	44100	0
71	20231120	184900	2888749700	44100	44100	44100	44100	0
72	20231120	184800	2888749700	44100	44100	44100	44100	0
73	20231120	184700	2888749700	44100	44100	44100	44100	0
74	20231120	184600	2888749700	44100	44100	44100	44100	0
75	20231120	184500	2888749700	44100	44100	44100	44100	0
76	20231120	184400	2888749700	44100	44100	44100	44100	0
77	20231120	184300	2888749700	44100	44100	44100	44100	0
78	20231120	184200	2888749700	44100	44100	44100	44100	0
79	20231120	184100	2888749700	44100	44100	44100	44100	0
80	20231120	184000	2888749700	44100	44100	44100	44100	0
81	20231120	183900	2888749700	44100	44100	44100	44100	0
82	20231120	183800	2888749700	44100	44100	44100	44100	0
83	20231120	183700	2888749700	44100	44100	44100	44100	0
84	20231120	183600	2888749700	44100	44100	44100	44100	0
85	20231120	183500	2888749700	44100	44100	44100	44100	0
86	20231120	183400	2888749700	44100	44100	44100	44100	0
87	20231120	183300	2888749700	44100	44100	44100	44100	0
88	20231120	183200	2888749700	44100	44100	44100	44100	0
89	20231120	183100	2888749700	44100	44100	44100	44100	0
90	20231120	183000	2888749700	44100	44100	44100	44100	0
91	20231120	182900	2888749700	44100	44100	44100	44100	0
92	20231120	182800	2888749700	44100	44100	44100	44100	2054
93	20231120	182700	2888749700	44100	44100	44100	44100	0
94	20231120	182600	2888749700	44100	44100	44100	44100	0
95	20231120	182500	2888749700	44100	44100	44100	44100	0
96	20231120	182400	2888749700	44100	44100	44100	44100	0
97	20231120	182300	2888749700	44100	44100	44100	44100	0
98	20231120	182200	2888749700	44100	44100	44100	44100	0
99	20231120	182100	2888749700	44100	44100	44100	44100	0
100	20231120	182000	2888749700	44100	44100	44100	44100	0
101	20231120	181900	2888749700	44100	44100	44100	44100	0
102	20231120	181800	2888749700	44100	44100	44100	44100	0
103	20231120	181700	2888749700	44100	44100	44100	44100	0
104	20231120	181600	2888749700	44100	44100	44100	44100	0
105	20231120	181500	2888749700	44100	44100	44100	44100	0
106	20231120	181400	2888749700	44100	44100	44100	44100	0
107	20231120	181300	2888749700	44100	44100	44100	44100	0
108	20231120	181200	2888749700	44100	44100	44100	44100	0
109	20231120	181100	2888749700	44100	44100	44100	44100	0
110	20231120	181000	2888749700	44100	44100	44100	44100	0
111	20231120	180900	2888749700	44100	44100	44100	44100	0
112	20231120	180800	2888749700	44100	44100	44100	44100	0
113	20231120	180700	2888749700	44100	44100	44100	44100	0
114	20231120	180600	2888749700	44100	44100	44100	44100	0
115	20231120	180500	2888749700	44100	44100	44100	44100	0
116	20231120	180400	2888749700	44100	44100	44100	44100	0
117	20231120	180300	2888749700	44100	44100	44100	44100	0
118	20231120	180200	2888749700	44100	44100	44100	44100	0
119	20231120	180100	2888749700	44100	44100	44100	44100	0
120	20231120	180000	2888749700	44100	44100	44100	44100	0
121	20231120	175900	2888749700	44100	44100	44100	44100	0
122	20231120	175800	2888749700	44100	44100	44100	44100	2054
123	20231120	175700	2888749700	44100	44100	44100	44100	0
124	20231120	175600	2888749700	44100	44100	44100	44100	0
125	20231120	175500	2888749700	44100	44100	44100	44100	0
126	20231120	175400	2888749700	44100	44100	44100	44100	0
127	20231120	175300	2888749700	44100	44100	44100	44100	0
128	20231120	175200	2888749700	44100	44100	44100	44100	0
129	20231120	175100	2888749700	44100	44100	44100	44100	0
130	20231120	175000	2888749700	44100	44100	44100	44100	0
131	20231120	174900	2888749700	44100	44100	44100	44100	0
132	20231120	174800	2888749700	44100	44100	44100	44100	0
133	20231120	174700	2888749700	44100	44100	44100	44100	0
134	20231120	174600	2888749700	44100	44100	44100	44100	0
135	20231120	174500	2888749700	44100	44100	44100	44100	0
136	20231120	174400	2888749700	44100	44100	44100	44100	0
137	20231120	174300	2888749700	44100	44100	44100	44100	0
138	20231120	174200	2888749700	44100	44100	44100	44100	0
139	20231120	174100	2888749700	44100	44100	44100	44100	0
140	20231120	174000	2888749700	44100	44100	44100	44100	0
141	20231120	173900	2888749700	44100	44100	44100	44100	0
142	20231120	173800	2888749700	44100	44100	44100	44100	0
143	20231120	173700	2888749700	44100	44100	44100	44100	0
144	20231120	173600	2888749700	44100	44100	44100	44100	0
145	20231120	173500	2888749700	44100	44100	44100	44100	0
146	20231120	173400	2888749700	44100	44100	44100	44100	0
147	20231120	173300	2888749700	44100	44100	44100	44100	0
148	20231120	173200	2888749700	44100	44100	44100	44100	0
149	20231120	173100	2888749700	44100	44100	44100	44100	0
150	20231120	173000	2888749700	44100	44100	44100	44100	0
151	20231120	172900	2888749700	44100	44100	44100	44100	0
152	20231120	172800	2888749700	44100	44100	44100	44100	2054
153	20231120	172700	2888749700	44100	44100	44100	44100	0
154	20231120	172600	2888749700	44100	44100	44100	44100	0
155	20231120	172500	2888749700	44100	44100	44100	44100	0
156	20231120	172400	2888749700	44100	44100	44100	44100	0
157	20231120	172300	2888749700	44100	44100	44100	44100	0
158	20231120	172200	2888749700	44100	44100	44100	44100	0
159	20231120	172100	2888749700	44100	44100	44100	44100	0
160	20231120	172000	2888749700	44100	44100	44100	44100	0
161	20231120	171900	2888749700	44100	44100	44100	44100	0
162	20231120	171800	2888749700	44100	44100	44100	44100	0
163	20231120	171700	2888749700	44100	44100	44100	44100	0
164	20231120	171600	2888749700	44100	44100	44100	44100	0
165	20231120	171500	2888749700	44100	44100	44100	44100	0
166	20231120	171400	2888749700	44100	44100	44100	44100	0
167	20231120	171300	2888749700	44100	44100	44100	44100	0
168	20231120	171200	2888749700	44100	44100	44100	44100	0
169	20231120	171100	2888749700	44100	44100	44100	44100	0
170	20231120	171000	2888749700	44100	44100	44100	44100	0
171	20231120	170900	2888749700	44100	44100	44100	44100	0
172	20231120	170800	2888749700	44100	44100	44100	44100	0
173	20231120	170700	2888749700	44100	44100	44100	44100	0
174	20231120	170600	2888749700	44100	44100	44100	44100	0
175	20231120	170500	2888749700	44100	44100	44100	44100	0
176	20231120	170400	2888749700	44100	44100	44100	44100	0
177	20231120	170300	2888749700	44100	44100	44100	44100	0
178	20231120	170200	2888749700	44100	44100	44100	44100	0
179	20231120	170100	2888749700	44100	44100	44100	44100	0
180	20231120	170000	2888749700	44100	44100	44100	44100	0
181	20231120	165900	2888749700	44100	44100	44100	44100	0
182	20231120	165800	2888749700	44100	44100	44100	44100	2054
183	20231120	165700	2888749700	44100	44100	44100	44100	0
184	20231120	165600	2888749700	44100	44100	44100	44100	0
185	20231120	165500	2888749700	44100	44100	44100	44100	0
186	20231120	165400	2888749700	44100	44100	44100	44100	0
187	20231120	165300	2888749700	44100	44100	44100	44100	0
188	20231120	165200	2888749700	44100	44100	44100	44100	0
189	20231120	165100	2888749700	44100	44100	44100	44100	0
190	20231120	165000	2888749700	44100	44100	44100	44100	0
191	20231120	164900	2888749700	44100	44100	44100	44100	0
192	20231120	164800	2888749700	44100	44100	44100	44100	0
193	20231120	164700	2888749700	44100	44100	44100	44100	0
194	20231120	164600	2888749700	44100	44100	44100	44100	0
195	20231120	164500	2888749700	44100	44100	44100	44100	0
196	20231120	164400	2888749700	44100	44100	44100	44100	0
197	20231120	164300	2888749700	44100	44100	44100	44100	0
198	20231120	164200	2888749700	44100	44100	44100	44100	0
199	20231120	164100	2888749700	44100	44100	44100	44100	0
200	20231120	164000	2888749700	44100	44100	44100	44100	0
201	20231120	163900	2888749700	44100	44100	44100	44100	0
202	20231120	163800	2888749700	44100	44100	44100	44100	0
203	20231120	163700	2888749700	44100	44100	44100	44100	0
204	20231120	163600	2888749700	44100	44100	44100	44100	0
205	20231120	163500	2888749700	44100	44100	44100	44100	0
206	20231120	163400	2888749700	44100	44100	44100	44100	0
207	20231120	163300	2888749700	44100	44100	44100	44100	0
208	20231120	163200	2888749700	44100	44100	44100	44100	0
209	20231120	163100	2888749700	44100	44100	44100	44100	0
210	20231120	163000	2888749700	44100	44100	44100	44100	0
211	20231120	162900	2888749700	44100	44100	44100	44100	0
212	20231120	162800	2888749700	44100	44100	44100	44100	2054
213	20231120	162700	2888749700	44100	44100	44100	44100	0
214	20231120	162600	2888749700	44100	44100	44100	44100	0
215	20231120	162500	2888749700	44100	44100	44100	44100	0
216	20231120	162400	2888749700	44100	44100	44100	44100	0
217	20231120	162300	2888749700	44100	44100	44100	44100	0
218	20231120	162200	2888749700	44100	44100	44100	44100	0
219	20231120	162100	2888749700	44100	44100	44100	44100	0
220	20231120	162000	2888749700	44100	44100	44100	44100	0
221	20231120	161900	2888749700	44100	44100	44100	44100	0
222	20231120	161800	2888749700	44100	44100	44100	44100	0
223	20231120	161700	2888749700	44100	44100	44100	44100	0
224	20231120	161600	2888749700	44100	44100	44100	44100	0
225	20231120	161500	2888749700	44100	44100	44100	44100	0
226	20231120	161400	2888749700	44100	44100	44100	44100	0
227	20231120	161300	2888749700	44100	44100	44100	44100	0
228	20231120	161200	2888749700	44100	44100	44100	44100	0
229	20231120	161100	2888749700	44100	44100	44100	44100	0
230	20231120	161000	2888749700	44100	44100	44100	44100	0
231	20231120	160900	2888749700	44100	44100	44100	44100	0
232	20231120	160800	2888749700	44100	44100	44100	44100	0
233	20231120	160700	2888749700	44100	44100	44100	44100	0
234	20231120	160600	2888749700	44100	44100	44100	44100	0
235	20231120	160500	2888749700	44100	44100	44100	44100	0
236	20231120	160400	2888749700	44100	44100	44100	44100	0
237	20231120	160300	2888749700	44100	44100	44100	44100	0
238	20231120	160200	2888749700	44100	44100	44100	44100	0
239	20231120	160100	2888749700	44100	44100	44100	44100	0
240	20231120	160000	2888749700	44100	44100	44100	44100	0
241	20231120	155900	2888749700	44100	44100	44100	44100	0
242	20231120	155800	2888749700	44100	44100	44100	44100	2054
243	20231120	155700	2888749700	44100	44100	44100	44100	0
244	20231120	155600	2888749700	44100	44100	44100	44100	0
245	20231120	155500	2888749700	44100	44100	44100	44100	0
246	20231120	155400	2888749700	44100	44100	44100	44100	0
247	20231120	155300	2888749700	44100	44100	44100	44100	0
248	20231120	155200	2888749700	44100	44100	44100	44100	0
249	20231120	155100	2888749700	44100	44100	44100	44100	0
250	20231120	155000	2888749700	44100	44100	44100	44100	0
251	20231120	154900	2888749700	44100	44100	44100	44100	0
252	20231120	154800	2888749700	44100	44100	44100	44100	0
253	20231120	154700	2888749700	44100	44100	44100	44100	0
254	20231120	154600	2888749700	44100	44100	44100	44100	0
255	20231120	154500	2888749700	44100	44100	44100	44100	0
256	20231120	154400	2888749700	44100	44100	44100	44100	0
257	20231120	154300	2888749700	44100	44100	44100	44100	0
258	20231120	154200	2888749700	44100	44100	44100	44100	0
259	20231120	154100	2888749700	44100	44100	44100	44100	0
260	20231120	154000	2888749700	44100	44100	44100	44100	0
261	20231120	153900	2888749700	44100	44100	44100	44100	0
262	20231120	153800	2888749700	44100	44100	44100	44100	0
263	20231120	153700	2888749700	44100	44100	44100	44100	0
264	20231120	153600	2888749700	44100	44100	44100	44100	0
265	20231120	153500	2888749700	44100	44100	44100	44100	0
266	20231120	153400	2888749700	44100	44100	44100	44100	0
267	20231120	153300	2888749700	44100	44100	44100	44100	0
268	20231120	153200	2888749700	44100	44100	44100	44100	0
269	20231120	153100	2888749700	44100	44100	44100	44100	0
270	20231120	153000	2888749700	44100	44100	44100	44100	2054
271	20231120	152900	2798168300	44150	44150	44150	44150	0
272	20231120	152800	2798168300	44150	44150	44150	44150	0
273	20231120	152700	2798168300	44150	44150	44150	44150	0
274	20231120	152600	2798168300	44150	44150	44150	44150	0
275	20231120	152500	2798168300	44150	44150	44150	44150	0
276	20231120	152400	2798168300	44150	44150	44150	44150	0
277	20231120	152300	2798168300	44150	44150	44150	44150	0
278	20231120	152200	2798168300	44150	44150	44150	44150	0
279	20231120	152100	2798168300	44150	44150	44150	44150	0
280	20231120	152000	2798168300	44150	44150	44150	44150	0
281	20231120	151900	2798168300	44150	44150	44150	44100	462
282	20231120	151800	2777771150	44150	44100	44200	44100	408
283	20231120	151700	2759751450	44050	44100	44100	44050	93
284	20231120	151600	2755650350	44100	44100	44100	44050	128
285	20231120	151500	2750006100	44100	44100	44100	44050	115
286	20231120	151400	2744934800	44100	44150	44150	44100	273
287	20231120	151300	2732889150	44150	44150	44150	44100	549
288	20231120	151200	2708660700	44200	44150	44200	44150	207
289	20231120	151100	2699514200	44150	44200	44200	44150	151
290	20231120	151000	2692842650	44150	44200	44200	44150	560
291	20231120	150900	2668105050	44150	44150	44200	44150	234
292	20231120	150800	2657762450	44200	44250	44250	44150	195
293	20231120	150700	2649142600	44250	44250	44250	44200	291
294	20231120	150600	2636276550	44250	44250	44250	44200	133
295	20231120	150500	2630393700	44250	44200	44250	44200	279
296	20231120	150400	2618056800	44250	44200	44250	44200	387
297	20231120	150300	2600945950	44150	44200	44200	44150	137
298	20231120	150200	2594892500	44200	44150	44200	44150	155
299	20231120	150100	2588042500	44150	44150	44150	44100	181
300	20231120	150000	2580051400	44100	44150	44150	44100	104
301	20231120	145900	2575460250	44150	44200	44200	44100	553
302	20231120	145800	2551042450	44200	44200	44200	44150	99
303	20231120	145700	2546666950	44200	44200	44200	44150	855
304	20231120	145600	2508879850	44200	44150	44200	44150	149
305	20231120	145500	2502294250	44200	44200	44200	44150	100
306	20231120	145400	2497874400	44200	44200	44200	44150	99
307	20231120	145300	2493499000	44200	44200	44200	44100	85
308	20231120	145200	2489744250	44150	44200	44200	44150	234
309	20231120	145100	2479409850	44200	44200	44200	44150	143
310	20231120	145000	2473091950	44200	44200	44200	44150	220
311	20231120	144900	2463372250	44200	44200	44200	44150	156
312	20231120	144800	2456478500	44150	44150	44200	44100	92
313	20231120	144700	2452415350	44150	44100	44150	44100	118
314	20231120	144600	2447208400	44100	44100	44150	44050	181
315	20231120	144500	2439225000	44100	44150	44200	44100	148
316	20231120	144400	2432690350	44200	44150	44200	44150	838
317	20231120	144300	2395686550	44150	44100	44150	44100	264
318	20231120	144200	2384039500	44150	44150	44150	44100	148
319	20231120	144100	2377505900	44150	44150	44150	44100	102
320	20231120	144000	2373002750	44100	44150	44150	44100	197
321	20231120	143900	2364310450	44150	44150	44150	44100	98
322	20231120	143800	2359984050	44100	44150	44150	44100	271
323	20231120	143700	2348025750	44150	44100	44150	44100	123
324	20231120	143600	2342595500	44150	44100	44150	44100	198
325	20231120	143500	2333861950	44100	44050	44100	44000	216
326	20231120	143400	2324340750	44100	44050	44100	44050	185
327	20231120	143300	2316188650	44100	44100	44100	44050	300
328	20231120	143200	2302969200	44050	44100	44100	44050	137
329	20231120	143100	2296930000	44050	44100	44100	44050	102
330	20231120	143000	2292432050	44100	44050	44100	44050	93
331	20231120	142900	2288332350	44050	44000	44050	43950	502
332	20231120	142800	2266237650	44000	44000	44000	43950	99
333	20231120	142700	2261881850	44000	43950	44000	43950	102
334	20231120	142600	2257394050	43950	44000	44000	43900	237
335	20231120	142500	2246974750	44000	44000	44000	43950	93
336	20231120	142400	2242882900	43950	44000	44000	43950	154
337	20231120	142300	2236109850	44000	43950	44000	43950	320
338	20231120	142200	2222030150	44000	44000	44000	43950	224
339	20231120	142100	2212174250	43950	44000	44000	43950	566
340	20231120	142000	2187293550	44000	44000	44000	43950	296
341	20231120	141900	2174274700	43950	44000	44000	43950	100
342	20231120	141800	2169874900	44000	43950	44000	43950	149
343	20231120	141700	2163319150	44000	44000	44000	43950	143
344	20231120	141600	2157029650	44000	44000	44000	43950	170
345	20231120	141500	2149553600	43950	43950	44000	43950	162
346	20231120	141400	2142431800	43950	43900	43950	43850	583
347	20231120	141300	2116829650	43900	43900	43900	43850	116
348	20231120	141200	2111737950	43900	43900	43900	43850	100
349	20231120	141100	2107348150	43900	43850	43900	43850	154
350	20231120	141000	2100590700	43850	43850	43900	43850	293
351	20231120	140900	2087737600	43850	43800	43850	43800	214
352	20231120	140800	2078353800	43850	43850	43850	43800	306
353	20231120	140700	2064935750	43850	43850	43850	43800	34
354	20231120	140600	2063444950	43850	43850	43850	43800	42
355	20231120	140500	2061603300	43800	43850	43850	43800	8
356	20231120	140400	2061252600	43800	43800	43850	43800	9
357	20231120	140300	2060858100	43850	43850	43850	43850	6
358	20231120	140200	2060595000	43800	43750	43850	43750	315
359	20231120	140100	2046796250	43800	43800	43800	43750	31
360	20231120	140000	2045438500	43800	43750	43800	43750	8
361	20231120	135900	2045088200	43800	43750	43800	43750	8
362	20231120	135800	2044737850	43750	43800	43800	43750	9
363	20231120	135700	2044343700	43750	43750	43800	43750	6
364	20231120	135600	2044081100	43800	43750	43800	43750	14
365	20231120	135500	2043468200	43750	43750	43750	43750	45
366	20231120	135400	2041499450	43750	43750	43750	43750	2
367	20231120	135300	2041411950	43750	43800	43800	43750	12
368	20231120	135200	2040886550	43750	43750	43750	43750	73
369	20231120	135100	2037692800	43750	43750	43750	43750	9
370	20231120	135000	2037299050	43750	43750	43750	43750	10
371	20231120	134900	2036861550	43750	43800	43800	43750	4
372	20231120	134800	2036686500	43750	43800	43800	43750	88
373	20231120	134700	2032836250	43800	43750	43800	43750	14
374	20231120	134600	2032223700	43750	43750	43750	43750	3
375	20231120	134500	2032092450	43750	43750	43750	43750	59
376	20231120	134400	2029511200	43800	43750	43800	43750	60
377	20231120	134300	2026885800	43750	43750	43750	43750	9
378	20231120	134200	2026492050	43750	43750	43800	43750	13
379	20231120	134100	2025922850	43750	43800	43800	43750	34
380	20231120	134000	2024435300	43750	43750	43800	43750	21
381	20231120	133900	2023515700	43750	43700	43800	43700	360
382	20231120	133800	2007760600	43700	43700	43750	43700	20
383	20231120	133700	2006886150	43700	43700	43700	43700	7
384	20231120	133600	2006580250	43750	43700	43750	43700	72
385	20231120	133500	2003430600	43700	43700	43700	43700	3
386	20231120	133400	2003299500	43700	43700	43700	43700	11
387	20231120	133300	2002818800	43700	43700	43750	43700	466
388	20231120	133200	1982454200	43650	43650	43650	43650	1
389	20231120	133100	1982410550	43650	43650	43650	43650	36
390	20231120	133000	1980839150	43650	43650	43700	43650	65
391	20231120	132900	1978001450	43700	43700	43700	43700	9
392	20231120	132800	1977608150	43650	43700	43700	43650	21
393	20231120	132700	1976690550	43700	43650	43700	43650	40
394	20231120	132600	1974942600	43650	43700	43700	43650	30
395	20231120	132500	1973632650	43650	43650	43650	43650	2
396	20231120	132400	1973545350	43650	43650	43700	43650	96
397	20231120	132300	1969353700	43650	43650	43650	43650	48
398	20231120	132200	1967258500	43650	43650	43650	43650	11
399	20231120	132100	1966778350	43650	43700	43700	43650	516
400	20231120	132000	1944229200	43700	43700	43700	43700	1
401	20231120	131900	1944185500	43750	43750	43750	43750	117
402	20231120	131800	1939066750	43750	43750	43750	43750	1
403	20231120	131700	1939023000	43750	43800	43800	43750	52
404	20231120	131600	1936747950	43750	43800	43800	43750	10
405	20231120	131500	1936310200	43800	43700	43800	43700	10
406	20231120	131400	1935872300	43750	43750	43750	43750	17
407	20231120	131300	1935128550	43700	43750	43750	43700	4
408	20231120	131200	1934953700	43700	43750	43750	43700	3
409	20231120	131100	1934822550	43700	43700	43750	43700	58
410	20231120	131000	1932287900	43750	43750	43750	43750	287
411	20231120	130900	1919731650	43750	43800	43800	43750	17
412	20231120	130800	1918987300	43750	43800	43800	43750	4
413	20231120	130700	1918812150	43800	43800	43800	43800	70
414	20231120	130600	1915746150	43800	43800	43800	43800	56
415	20231120	130500	1913293350	43850	43850	43850	43850	100
416	20231120	130400	1908908350	43800	43850	43850	43800	559
417	20231120	130300	1884423700	43850	43850	43850	43850	8
418	20231120	130200	1884072900	43850	43850	43850	43850	10
419	20231120	130100	1883634400	43850	43850	43850	43850	5
420	20231120	130000	1883415150	43850	43850	43850	43850	20
421	20231120	125900	1882538150	43850	43850	43850	43850	8
422	20231120	125800	1882187350	43850	43850	43850	43850	0
423	20231120	125700	1882187350	43850	43850	43850	43850	9
424	20231120	125600	1881792700	43850	43850	43850	43850	31
425	20231120	125500	1880433350	43850	43800	43850	43800	18
426	20231120	125400	1879644100	43850	43850	43850	43850	10
427	20231120	125300	1879205600	43800	43850	43850	43800	2
428	20231120	125200	1879117950	43800	43800	43850	43800	107
429	20231120	125100	1874431100	43800	43850	43850	43800	15
430	20231120	125000	1873773500	43850	43800	43850	43800	559
431	20231120	124900	1849264150	43800	43800	43800	43800	185
432	20231120	124800	1841161150	43800	43800	43800	43800	0
433	20231120	124700	1841161150	43800	43800	43800	43800	19
434	20231120	124600	1840328950	43800	43800	43800	43800	13
435	20231120	124500	1839759550	43750	43800	43800	43750	9
436	20231120	124400	1839365400	43800	43800	43800	43800	8
437	20231120	124300	1839015000	43750	43700	43750	43700	311
438	20231120	124200	1825409450	43750	43750	43750	43750	9
439	20231120	124100	1825015700	43750	43750	43750	43750	9
440	20231120	124000	1824621950	43700	43750	43750	43700	39
441	20231120	123900	1822916450	43750	43750	43750	43750	37
442	20231120	123800	1821297700	43700	43700	43700	43700	169
443	20231120	123700	1813912400	43750	43800	43800	43750	147
444	20231120	123600	1807480200	43800	43800	43800	43800	8
445	20231120	123500	1807129800	43800	43800	43800	43800	9
446	20231120	123400	1806735600	43750	43750	43750	43750	50
447	20231120	123300	1804548100	43750	43750	43800	43750	24
448	20231120	123200	1803497250	43750	43750	43750	43750	25
449	20231120	123100	1802403500	43750	43750	43750	43750	76
450	20231120	123000	1799078500	43800	43800	43800	43800	49
451	20231120	122900	1796932300	43750	43750	43750	43750	9
452	20231120	122800	1796538550	43750	43750	43750	43750	12
453	20231120	122700	1796013550	43750	43750	43750	43750	76
454	20231120	122600	1792688550	43750	43750	43750	43750	112
455	20231120	122500	1787788550	43800	43800	43800	43800	10
456	20231120	122400	1787350550	43800	43800	43800	43800	103
457	20231120	122300	1782839150	43800	43750	43800	43750	264
458	20231120	122200	1771283250	43750	43750	43750	43750	10
459	20231120	122100	1770845750	43750	43750	43750	43750	9
460	20231120	122000	1770452000	43750	43750	43750	43700	17
461	20231120	121900	1769708450	43700	43700	43750	43700	107
462	20231120	121800	1765032450	43650	43650	43650	43650	143
463	20231120	121700	1758790500	43650	43650	43650	43650	28
464	20231120	121600	1757568300	43650	43650	43650	43600	320
465	20231120	121500	1743600350	43650	43650	43650	43650	10
466	20231120	121400	1743163850	43650	43650	43650	43650	62
467	20231120	121300	1740457550	43600	43600	43600	43600	100
468	20231120	121200	1736097550	43650	43600	43650	43600	10
469	20231120	121100	1735661100	43600	43650	43650	43600	17
470	20231120	121000	1734919400	43600	43650	43650	43600	9
471	20231120	120900	1734526600	43650	43650	43650	43650	8
472	20231120	120800	1734177400	43600	43650	43650	43600	16
473	20231120	120700	1733479400	43650	43650	43650	43650	1
474	20231120	120600	1733435750	43650	43650	43650	43650	14
475	20231120	120500	1732824650	43650	43650	43650	43650	8
476	20231120	120400	1732475450	43650	43650	43650	43600	314
477	20231120	120300	1718784350	43650	43650	43650	43650	30
478	20231120	120200	1717474850	43650	43650	43650	43650	1
479	20231120	120100	1717431200	43650	43650	43650	43650	10
480	20231120	120000	1716994700	43600	43650	43650	43600	122
481	20231120	115900	1711670100	43650	43650	43650	43650	10
482	20231120	115800	1711233600	43650	43650	43650	43650	100
483	20231120	115700	1706868600	43650	43600	43650	43600	22
484	20231120	115600	1705908950	43650	43600	43650	43600	858
485	20231120	115500	1668496750	43600	43600	43600	43550	95
486	20231120	115400	1664357250	43600	43600	43600	43600	10
487	20231120	115300	1663921250	43600	43550	43600	43550	271
488	20231120	115200	1652114000	43600	43600	43600	43600	8
489	20231120	115100	1651765200	43600	43600	43600	43600	110
490	20231120	115000	1646969200	43550	43550	43550	43550	1
491	20231120	114900	1646925650	43600	43600	43600	43600	10
492	20231120	114800	1646489650	43550	43600	43600	43550	664
493	20231120	114700	1617541850	43600	43550	43600	43550	441
494	20231120	114600	1598335850	43600	43600	43600	43600	8
495	20231120	114500	1597987050	43600	43550	43600	43550	17
496	20231120	114400	1597246650	43600	43600	43600	43600	1
497	20231120	114300	1597203050	43600	43550	43600	43550	22
498	20231120	114200	1596244700	43600	43600	43600	43600	65
499	20231120	114100	1593410700	43600	43600	43600	43550	17
500	20231120	114000	1592669600	43600	43600	43600	43600	41
501	20231120	113900	1590882000	43600	43600	43600	43600	60
502	20231120	113800	1588266000	43600	43600	43600	43600	8
503	20231120	113700	1587917200	43600	43600	43600	43600	12
504	20231120	113600	1587394000	43600	43550	43600	43550	48
505	20231120	113500	1585303200	43550	43550	43550	43550	12
506	20231120	113400	1584780600	43550	43550	43550	43550	1
507	20231120	113300	1584737050	43600	43600	43600	43600	106
508	20231120	113200	1580115450	43600	43600	43600	43600	23
509	20231120	113100	1579112650	43600	43600	43600	43600	0
510	20231120	113000	1579112650	43600	43550	43600	43550	40
511	20231120	112900	1577369650	43600	43550	43600	43550	405
512	20231120	112800	1559730900	43550	43600	43600	43550	43
513	20231120	112700	1557857500	43600	43600	43600	43600	877
514	20231120	112600	1519620300	43650	43650	43650	43650	29
515	20231120	112500	1518354450	43650	43600	43650	43600	9
516	20231120	112400	1517961650	43650	43650	43650	43650	1
517	20231120	112300	1517918000	43650	43650	43650	43650	1
518	20231120	112200	1517874350	43650	43650	43650	43650	2
519	20231120	112100	1517787050	43650	43650	43650	43650	78
520	20231120	112000	1514382350	43650	43600	43650	43600	103
521	20231120	111900	1509891500	43600	43600	43600	43600	6
522	20231120	111800	1509629900	43650	43700	43700	43650	119
523	20231120	111700	1504435400	43700	43700	43700	43700	33
524	20231120	111600	1502993300	43700	43700	43700	43700	52
525	20231120	111500	1500720900	43700	43700	43700	43700	0
526	20231120	111400	1500720900	43700	43700	43700	43700	0
527	20231120	111300	1500720900	43700	43650	43700	43650	61
528	20231120	111200	1498056850	43650	43650	43650	43650	30
529	20231120	111100	1496747350	43650	43650	43650	43650	57
530	20231120	111000	1494259300	43700	43700	43700	43700	10
531	20231120	110900	1493822300	43650	43700	43700	43650	280
532	20231120	110800	1481600050	43700	43700	43700	43700	242
533	20231120	110700	1471024650	43700	43700	43700	43700	37
534	20231120	110600	1469407750	43700	43700	43700	43700	0
535	20231120	110500	1469407750	43700	43700	43700	43700	247
536	20231120	110400	1458613850	43700	43650	43700	43650	72
537	20231120	110300	1455470650	43650	43650	43650	43650	340
538	20231120	110200	1440629650	43650	43650	43650	43650	9
539	20231120	110100	1440236800	43600	43650	43700	43600	66
540	20231120	110000	1437357050	43650	43650	43650	43650	285
541	20231120	105900	1424916800	43650	43650	43650	43650	224
542	20231120	105800	1415139200	43650	43600	43650	43600	1025
543	20231120	105700	1370403050	43600	43650	43650	43600	216
544	20231120	105600	1360980050	43700	43700	43700	43700	0
545	20231120	105500	1360980050	43700	43650	43700	43650	49
546	20231120	105400	1358838800	43650	43700	43700	43650	31
547	20231120	105300	1357485500	43650	43650	43650	43600	153
548	20231120	105200	1350808050	43650	43650	43650	43650	64
549	20231120	105100	1348014450	43650	43650	43650	43650	2
550	20231120	105000	1347927150	43650	43600	43650	43600	103
551	20231120	104900	1343436300	43600	43550	43600	43550	54
552	20231120	104800	1341084400	43550	43550	43550	43550	99
553	20231120	104700	1336772950	43550	43550	43550	43550	72
554	20231120	104600	1333637350	43550	43550	43550	43550	10
555	20231120	104500	1333201850	43550	43550	43550	43550	0
556	20231120	104400	1333201850	43550	43550	43550	43550	8
557	20231120	104300	1332853450	43550	43550	43550	43550	179
558	20231120	104200	1325058000	43550	43550	43550	43550	357
559	20231120	104100	1309510650	43550	43550	43550	43550	9
560	20231120	104000	1309118700	43500	43550	43550	43500	11
561	20231120	103900	1308640150	43550	43550	43550	43550	291
562	20231120	103800	1295967100	43550	43500	43550	43500	16
563	20231120	103700	1295270600	43550	43550	43550	43550	29
564	20231120	103600	1294007650	43500	43500	43500	43500	47
565	20231120	103500	1291963150	43500	43500	43500	43500	30
566	20231120	103400	1290658150	43500	43500	43550	43500	11
567	20231120	103300	1290179250	43500	43500	43500	43500	5
568	20231120	103200	1289961750	43500	43500	43500	43500	129
569	20231120	103100	1284350250	43500	43500	43500	43500	0
570	20231120	103000	1284350250	43500	43500	43500	43500	156
571	20231120	102900	1277564250	43550	43500	43550	43500	215
572	20231120	102800	1268211350	43500	43500	43500	43500	0
573	20231120	102700	1268211350	43500	43500	43500	43500	10
574	20231120	102600	1267776350	43500	43500	43500	43500	10
575	20231120	102500	1267341350	43450	43450	43450	43450	40
576	20231120	102400	1265603350	43450	43450	43450	43450	10
577	20231120	102300	1265168850	43450	43450	43500	43450	127
578	20231120	102200	1259645600	43450	43450	43500	43450	401
579	20231120	102100	1242222000	43450	43450	43450	43450	31
580	20231120	102000	1240875050	43350	43450	43450	43350	1097
581	20231120	101900	1193301200	43450	43450	43450	43450	294
582	20231120	101800	1180526900	43450	43450	43450	43450	267
583	20231120	101700	1168925750	43450	43450	43450	43450	157
584	20231120	101600	1162104100	43450	43450	43450	43450	0
585	20231120	101500	1162104100	43450	43450	43450	43450	190
586	20231120	101400	1153848600	43450	43400	43450	43400	448
587	20231120	101300	1134405350	43400	43400	43400	43400	29
588	20231120	101200	1133146750	43350	43350	43350	43350	26
589	20231120	101100	1132019650	43350	43450	43450	43350	836
590	20231120	101000	1095745950	43450	43450	43450	43450	15
591	20231120	100900	1095094200	43450	43550	43550	43450	288
592	20231120	100800	1082566950	43550	43550	43550	43550	10
593	20231120	100700	1082131450	43550	43550	43550	43550	0
594	20231120	100600	1082131450	43550	43550	43550	43550	17
595	20231120	100500	1081391100	43550	43550	43550	43500	178
596	20231120	100400	1073645650	43550	43550	43550	43500	56
597	20231120	100300	1071207000	43600	43600	43600	43600	0
598	20231120	100200	1071207000	43600	43550	43600	43550	88
599	20231120	100100	1067374200	43550	43550	43550	43550	70
600	20231120	100000	1064325700	43550	43550	43600	43550	7
601	20231120	095900	1064020800	43600	43600	43600	43600	102
602	20231120	095800	1059573600	43550	43550	43550	43550	107
603	20231120	095700	1054913750	43500	43500	43500	43500	10
604	20231120	095600	1054478750	43550	43550	43550	43550	0
605	20231120	095500	1054478750	43550	43450	43550	43450	167
606	20231120	095400	1047210500	43450	43500	43500	43450	124
607	20231120	095300	1041822400	43500	43500	43500	43500	49
608	20231120	095200	1039690900	43450	43450	43450	43450	211
609	20231120	095100	1030522950	43450	43500	43500	43450	78
610	20231120	095000	1027130950	43500	43450	43500	43450	7
611	20231120	094900	1026826750	43500	43400	43500	43400	132
612	20231120	094800	1021095350	43400	43400	43400	43400	0
613	20231120	094700	1021095350	43400	43400	43500	43400	258
614	20231120	094600	1009893850	43400	43450	43450	43350	1598
615	20231120	094500	940569950	43450	43550	43550	43450	458
616	20231120	094400	920646600	43550	43550	43550	43550	238
617	20231120	094300	910281700	43550	43600	43600	43550	31
618	20231120	094200	908930700	43600	43600	43600	43600	184
619	20231120	094100	900908300	43600	43700	43700	43600	406
620	20231120	094000	883205700	43700	43700	43700	43700	215
621	20231120	093900	873810200	43700	43600	43700	43600	81
622	20231120	093800	870276100	43650	43650	43650	43650	31
623	20231120	093700	868922950	43600	43650	43700	43600	147
624	20231120	093600	862508600	43700	43800	43800	43700	137
625	20231120	093500	856517500	43800	43750	43800	43750	31
626	20231120	093400	855160900	43700	43750	43750	43700	603
627	20231120	093300	828779800	43750	43750	43800	43750	87
628	20231120	093200	824971350	43750	43800	43800	43750	4
629	20231120	093100	824796250	43750	43700	43750	43650	250
630	20231120	093000	813876250	43850	43950	43950	43850	17
631	20231120	092900	813129200	44000	43650	44000	43650	1361
632	20231120	092800	753565350	43600	43550	43650	43550	222
633	20231120	092700	743884700	43600	43500	43600	43450	1433
634	20231120	092600	681499700	43450	43500	43550	43450	294
635	20231120	092500	668709300	43500	43500	43550	43300	3987
636	20231120	092400	495664000	43500	43450	43500	43450	23
637	20231120	092300	494664500	43450	43500	43500	43450	60
638	20231120	092200	492055000	43500	43500	43550	43400	1766
639	20231120	092100	415214800	43550	43550	43550	43550	369
640	20231120	092000	399144850	43550	43550	43550	43550	120
641	20231120	091900	393918850	43550	43600	43650	43550	125
642	20231120	091800	388466600	43650	43650	43650	43650	48
643	20231120	091700	386371400	43500	43550	43550	43500	2113
644	20231120	091600	294436750	43550	43500	43550	43500	62
645	20231120	091500	291739650	43500	43750	43750	43500	998
646	20231120	091400	248184000	43750	43750	43750	43700	352
647	20231120	091300	232797550	43750	43800	43800	43750	250
648	20231120	091200	221848950	43750	43750	43750	43750	1016
649	20231120	091100	177398950	43700	43750	43750	43700	5
650	20231120	091000	177180300	43700	43650	43700	43650	202
651	20231120	090900	168352950	43700	43700	43700	43700	164
652	20231120	090800	161186150	43650	43650	43650	43650	146
653	20231120	090700	154813250	43650	43700	43700	43650	157
654	20231120	090600	147957350	43700	43600	43700	43500	178
655	20231120	090500	140196950	43600	43750	43750	43600	488
656	20231120	090400	118889450	43750	43650	43750	43650	67
657	20231120	090300	115961850	43650	43550	43650	43550	156
658	20231120	090200	109158050	43500	43400	43600	43350	854
659	20231120	090100	72072200	43400	43450	43450	43400	128
660	20231120	090000	66513050	43400	43400	43550	43350	1532